FUNDMANAGER.co.uk

Yonyou Network Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.69000 +0.33	9.72	9.21	9.33	49,775,260
19 Oct 26	9.36000 +0.11	9.42	9.12	9.14	32,781,778
16 Oct 26	9.25000 -0.32	9.78	9.14	9.68	48,277,676
15 Oct 26	9.57000 -0.01	9.67	9.40	9.44	54,562,836
14 Oct 26	9.58000 -0.11	9.70	9.50	9.66	38,502,736
13 Oct 26	9.69000 +0.29	9.88	9.24	9.32	76,913,216
12 Oct 26	9.40000 +0.03	9.49	9.25	9.30	33,513,040
09 Oct 26	9.37000 +0.36	9.39	8.83	9.01	49,109,416
08 Oct 26	9.01000 -0.21	9.26	8.95	9.23	31,692,496
30 Sep 26	9.22000 -0.03	9.34	9.15	9.34	20,910,916
29 Sep 26	9.25000 +0.14	9.34	9.08	9.09	28,134,792
28 Sep 26	9.11000 -0.19	9.32	9.01	9.29	33,020,120
24 Sep 26	9.30000 -0.20	9.58	9.27	9.58	32,620,808
23 Sep 26	9.50000 -0.40	9.86	9.50	9.82	52,066,168
22 Sep 26	9.90000 +0.33	10.03	9.63	9.68	86,261,408
21 Sep 26	9.57000 +0.11	9.62	9.48	9.53	32,090,156
18 Sep 26	9.46000 +0.11	9.51	9.37	9.40	34,003,888
17 Sep 26	9.35000 -0.02	9.46	9.30	9.34	24,434,842
16 Sep 26	9.37000 -0.01	9.42	9.21	9.31	30,273,348
15 Sep 26	9.38000 -0.03	9.58	9.37	9.50	33,037,812
14 Sep 26	9.41000 +0.05	9.51	9.33	9.40	30,821,532
11 Sep 26	9.36000 -0.17	9.47	9.28	9.45	35,569,392
10 Sep 26	9.53000 -0.17	9.66	9.48	9.63	32,009,464
09 Sep 26	9.70000 -0.26	9.95	9.63	9.92	48,340,444
08 Sep 26	9.96000 -0.06	10.12	9.92	10.03	39,581,496
07 Sep 26	10.02000 -0.17	10.29	9.90	10.15	75,647,120
04 Sep 26	10.19000 +0.27	10.68	10.04	10.09	114,623,472
03 Sep 26	9.92000 -0.15	10.47	9.91	10.15	57,609,040
02 Sep 26	10.07000 -0.32	10.35	10.05	10.26	43,606,008
01 Sep 26	10.39000 +0.10	10.58	10.16	10.25	70,965,264
31 Aug 26	10.29000 +0.04	10.30	9.85	10.01	86,451,368
28 Aug 26	10.25000 +0.07	10.87	10.21	10.65	136,581,456
27 Aug 26	10.18000 +0.12	10.21	10.01	10.10	38,456,016
26 Aug 26	10.06000 -0.12	10.31	10.03	10.17	36,325,760
25 Aug 26	10.18000 +0.05	10.20	9.95	10.12	40,422,292
24 Aug 26	10.13000 -0.62	10.70	10.10	10.70	51,305,912
21 Aug 26	10.75000 -0.13	10.86	10.65	10.76	36,233,544
20 Aug 26	10.88000 -0.01	11.04	10.82	10.94	39,469,284
19 Aug 26	10.89000 -0.55	11.31	10.88	11.29	58,159,620
18 Aug 26	11.44000 -0.18	11.58	11.27	11.50	55,258,400
17 Aug 26	11.62000 -0.03	11.67	11.29	11.62	57,325,612
14 Aug 26	11.65000 +0.00	12.20	11.40	11.84	89,873,184
13 Aug 26	11.65000 -0.12	12.02	11.58	11.77	77,418,688
12 Aug 26	11.77000 -0.15	12.05	11.73	11.94	74,553,808
11 Aug 26	11.92000 +0.06	12.15	11.60	11.89	74,742,112
10 Aug 26	11.86000 +0.14	12.05	11.60	11.80	86,151,472
07 Aug 26	11.72000 -0.27	11.90	11.41	11.88	141,524,928
06 Aug 26	11.99000 +0.14	12.45	11.61	11.64	154,144,240
05 Aug 26	11.85000 +0.47	12.15	11.21	11.28	159,841,232
04 Aug 26	11.38000 +0.18	11.72	11.20	11.29	157,929,264
03 Aug 26	11.20000 +0.12	11.82	11.10	11.39	242,109,792
31 Jul 26	11.08000 +1.01	11.08	9.80	9.80	97,106,544
30 Jul 26	10.07000 +0.34	10.36	9.72	9.76	90,983,880
29 Jul 26	9.73000 +0.20	9.92	9.50	9.54	73,532,584
28 Jul 26	9.53000 +0.21	9.65	9.19	9.23	57,090,004
27 Jul 26	9.32000 +0.35	9.33	8.84	9.00	51,835,408
24 Jul 26	8.97000 -0.48	9.30	8.96	9.30	50,002,248
23 Jul 26	9.45000 -0.11	9.55	9.26	9.50	44,129,896
22 Jul 26	9.56000 +0.22	9.97	9.23	9.28	86,665,720
21 Jul 26	9.34000 +0.20	9.47	9.06	9.06	66,082,532
20 Jul 26	9.14000 +0.32	9.23	8.86	8.93	65,737,328
17 Jul 26	8.82000 -0.54	9.42	8.80	9.32	67,911,752
16 Jul 26	9.36000 +0.05	9.51	9.13	9.26	52,277,772
15 Jul 26	9.31000 +0.11	9.47	9.08	9.10	48,157,152
14 Jul 26	9.20000 -0.16	9.44	8.96	9.40	57,736,648
13 Jul 26	9.36000 -0.31	9.74	9.20	9.55	59,177,620
10 Jul 26	9.67000 +0.24	10.10	9.26	9.35	75,884,440
09 Jul 26	9.43000 +0.07	9.51	9.12	9.22	50,728,760
08 Jul 26	9.36000 +0.36	9.47	8.95	9.00	58,267,420
07 Jul 26	9.00000 -0.19	9.25	8.97	9.22	27,190,074
06 Jul 26	9.19000 -0.12	9.31	9.09	9.21	29,560,520
03 Jul 26	9.31000 -0.04	9.44	9.20	9.31	32,689,372
02 Jul 26	9.35000 -0.11	9.69	9.35	9.69	54,388,216
01 Jul 26	9.46000 +0.28	9.67	9.38	9.38	58,557,428
30 Jun 26	9.18000 +0.20	9.38	8.91	8.91	48,270,292
29 Jun 26	8.98000 +0.23	9.23	8.73	8.83	48,752,608
26 Jun 26	8.75000 -0.50	9.18	8.75	9.15	51,353,304
25 Jun 26	9.25000 -0.18	9.41	9.15	9.40	42,739,612
24 Jun 26	9.43000 -0.25	9.71	9.30	9.67	39,118,052
23 Jun 26	9.68000 -0.31	10.07	9.66	9.96	44,496,524
22 Jun 26	9.99000 +0.20	10.02	9.52	9.65	52,997,792
18 Jun 26	9.79000 +0.01	10.17	9.59	9.68	51,601,356
17 Jun 26	9.78000 -0.17	9.94	9.63	9.93	44,631,620
16 Jun 26	9.95000 -0.19	10.11	9.88	10.08	44,067,792
15 Jun 26	10.14000 +0.14	10.25	10.03	10.10	38,138,248
12 Jun 26	10.00000 +0.10	10.21	9.86	10.00	41,637,796
11 Jun 26	9.90000 -0.45	10.29	9.86	10.23	53,991,060
10 Jun 26	10.35000 -0.45	10.87	10.23	10.60	53,891,176
09 Jun 26	10.80000 +0.22	11.16	10.33	10.60	60,920,488
08 Jun 26	10.58000 -0.13	10.81	10.30	10.40	51,962,136
05 Jun 26	10.71000 +0.08	11.22	10.55	10.65	64,736,444
04 Jun 26	10.63000 -0.27	10.82	10.54	10.80	45,001,020
03 Jun 26	10.90000 -0.38	11.18	10.80	11.03	63,285,244
02 Jun 26	11.28000 -0.13	11.54	11.09	11.50	90,766,104
01 Jun 26	11.41000 +1.04	11.41	10.30	10.50	100,472,256
29 May 26	10.37000 -0.15	10.95	10.16	10.71	46,350,568
28 May 26	10.52000 +0.22	10.61	10.01	10.20	53,377,836
27 May 26	10.30000 -0.40	10.70	10.20	10.69	40,754,780
26 May 26	10.70000 -0.24	10.90	10.48	10.87	40,329,576
25 May 26	10.94000 +0.07	11.01	10.75	10.96	36,382,048
22 May 26	10.87000 +0.02	10.95	10.60	10.90	47,531,464
21 May 26	10.85000 -0.58	11.54	10.81	11.47	73,476,800
20 May 26	11.43000 -0.34	11.70	11.32	11.68	45,888,352
19 May 26	11.77000 +0.17	11.80	11.50	11.55	38,036,360
18 May 26	11.60000 +0.09	11.70	11.40	11.40	38,113,768
15 May 26	11.51000 -0.32	11.94	11.50	11.80	67,196,184
14 May 26	11.83000 -0.19	12.70	11.78	12.26	94,038,208
13 May 26	12.02000 +0.12	12.11	11.71	11.81	52,070,256
12 May 26	11.90000 -0.48	12.33	11.89	12.33	64,095,728
11 May 26	12.38000 -0.01	12.54	12.21	12.34	59,230,808
08 May 26	12.39000 +0.19	12.88	12.27	12.50	98,481,032
07 May 26	12.20000 +0.30	12.23	11.80	11.95	58,610,160
06 May 26	11.90000 +0.22	12.11	11.78	11.80	58,074,024
30 Apr 26	11.68000 -0.19	11.96	11.59	11.80	43,856,144
29 Apr 26	11.87000 +0.15	11.91	11.70	11.72	28,822,900
28 Apr 26	11.72000 -0.32	11.96	11.66	11.95	39,289,528
27 Apr 26	12.04000 -0.33	12.16	11.55	12.16	62,641,436
24 Apr 26	12.37000 +0.16	12.37	11.93	12.11	47,171,564
23 Apr 26	12.21000 -0.16	12.48	12.13	12.40	31,807,922
22 Apr 26	12.37000 +0.17	12.43	12.07	12.17	39,408,536
21 Apr 26	12.20000 -0.32	12.55	12.12	12.55	39,398,600
20 Apr 26	12.52000 +0.14	12.64	12.29	12.32	40,059,408
17 Apr 26	12.38000 +0.02	12.39	12.17	12.34	29,695,008
16 Apr 26	12.36000 +0.20	12.42	12.22	12.28	31,696,576
15 Apr 26	12.16000 -0.13	12.38	12.09	12.33	26,386,104
14 Apr 26	12.29000 +0.21	12.42	12.10	12.33	35,925,116
13 Apr 26	12.08000 +0.06	12.15	11.86	11.90	25,868,272
10 Apr 26	12.02000 +0.17	12.15	11.91	11.92	33,892,472
09 Apr 26	11.85000 -0.36	12.03	11.83	12.01	33,474,850
08 Apr 26	12.21000 +0.72	12.24	11.69	11.70	52,406,680
07 Apr 26	11.49000 +0.01	11.60	11.31	11.56	22,003,896
03 Apr 26	11.48000 -0.27	11.82	11.41	11.77	29,653,108
02 Apr 26	11.75000 -0.10	11.97	11.60	11.79	45,807,252
01 Apr 26	11.85000 +0.21	11.90	11.73	11.87	25,854,784
31 Mar 26	11.64000 -0.09	11.97	11.62	11.75	29,467,284
30 Mar 26	11.73000 -0.06	11.77	11.45	11.52	29,042,290
27 Mar 26	11.79000 +0.16	11.84	11.41	11.47	25,505,080
26 Mar 26	11.63000 -0.35	12.03	11.60	11.99	31,427,208
25 Mar 26	11.98000 +0.15	12.05	11.81	11.82	33,007,356
24 Mar 26	11.83000 +0.18	11.89	11.61	11.85	34,044,344
23 Mar 26	11.65000 -0.75	12.21	11.54	12.17	55,948,444
20 Mar 26	12.40000 -0.44	12.89	12.40	12.78	40,159,880
19 Mar 26	12.84000 -0.27	12.97	12.76	12.94	34,377,624
18 Mar 26	13.11000 +0.15	13.12	12.90	12.99	29,393,526
17 Mar 26	12.96000 -0.27	13.35	12.93	13.35	39,282,356
16 Mar 26	13.23000 +0.02	13.23	12.98	13.21	36,695,312
13 Mar 26	13.21000 -0.35	13.47	13.17	13.47	41,607,564
12 Mar 26	13.56000 +0.01	13.85	13.47	13.54	41,319,168
11 Mar 26	13.55000 -0.17	13.75	13.51	13.66	36,631,888
10 Mar 26	13.72000 +0.03	14.05	13.56	13.83	61,460,188
09 Mar 26	13.69000 +0.14	13.79	13.22	13.34	56,844,536
06 Mar 26	13.55000 +0.28	13.57	13.17	13.25	40,158,428
05 Mar 26	13.27000 +0.22	13.37	13.17	13.30	38,747,420
04 Mar 26	13.05000 -0.10	13.24	12.90	13.01	49,868,180
03 Mar 26	13.15000 -0.56	13.85	13.11	13.80	72,745,864
02 Mar 26	13.71000 -0.51	14.05	13.60	13.90	74,111,784
27 Feb 26	14.22000 +0.27	14.48	13.90	13.96	79,581,056
26 Feb 26	13.95000 -0.05	14.16	13.91	14.08	49,786,780
25 Feb 26	14.00000 +0.10	14.12	13.85	13.94	46,983,360
24 Feb 26	13.90000 -0.70	14.65	13.87	14.63	97,702,080
13 Feb 26	14.60000 -0.19	15.03	14.57	14.64	60,170,076
12 Feb 26	14.79000 +0.14	14.92	14.51	14.62	62,655,352
11 Feb 26	14.65000 -0.14	14.90	14.60	14.72	51,650,764
10 Feb 26	14.79000 +0.07	14.92	14.51	14.79	64,307,416
09 Feb 26	14.72000 +0.41	14.82	14.40	14.56	66,624,292
06 Feb 26	14.31000 -0.25	14.58	14.15	14.39	55,269,936
05 Feb 26	14.56000 -0.25	14.74	14.45	14.55	54,012,528
04 Feb 26	14.81000 -0.50	15.22	14.61	15.10	109,957,680
03 Feb 26	15.31000 +0.52	15.32	14.88	15.00	73,160,024
02 Feb 26	14.79000 -0.39	15.44	14.77	15.21	81,284,592
30 Jan 26	15.18000 -0.64	15.76	15.11	15.63	108,716,928
29 Jan 26	15.82000 +0.25	16.49	15.36	15.46	175,910,944
28 Jan 26	15.57000 -0.04	16.13	15.54	15.79	127,609,056
27 Jan 26	15.61000 +0.02	15.80	15.21	15.53	95,671,928
26 Jan 26	15.59000 -0.30	16.12	15.34	15.95	98,248,808
23 Jan 26	15.89000 +0.15	16.15	15.70	15.82	115,378,880
22 Jan 26	15.74000 +0.64	16.29	15.18	15.20	170,308,608
21 Jan 26	15.10000 -0.05	15.46	14.93	15.00	105,731,640
20 Jan 26	15.15000 -0.45	15.95	15.01	15.80	113,149,976
19 Jan 26	15.60000 -0.49	16.29	15.48	16.09	153,722,224
16 Jan 26	16.09000 -1.41	17.50	16.00	16.91	261,593,568
15 Jan 26	17.50000 -1.51	18.61	17.16	18.61	387,957,472
14 Jan 26	19.01000 +1.73	19.01	17.63	17.65	347,244,288
13 Jan 26	17.28000 +1.26	17.62	16.52	16.68	404,571,968
12 Jan 26	16.02000 +1.46	16.02	14.91	14.93	169,008,064
09 Jan 26	14.56000 +0.65	14.58	13.81	13.81	115,334,424
08 Jan 26	13.91000 +0.35	14.27	13.70	13.80	79,962,448
07 Jan 26	13.56000 -0.22	13.77	13.50	13.70	45,692,776
06 Jan 26	13.78000 +0.11	13.85	13.56	13.60	55,246,496
05 Jan 26	13.67000 +0.41	13.70	13.21	13.35	69,077,848
31 Dec 25	13.26000 +0.16	13.35	13.06	13.10	40,483,236
30 Dec 25	13.10000 +0.18	13.23	12.96	12.96	41,716,848
29 Dec 25	12.92000 +0.04	13.03	12.81	12.85	26,518,576
26 Dec 25	12.88000 -0.16	13.03	12.80	12.96	33,110,340
25 Dec 25	13.04000 +0.33	13.21	12.65	12.68	61,031,480
24 Dec 25	12.71000 +0.10	12.72	12.54	12.56	24,083,848
23 Dec 25	12.61000 -0.08	12.78	12.57	12.72	25,300,584
22 Dec 25	12.69000 +0.09	12.78	12.58	12.62	23,757,764
19 Dec 25	12.60000 +0.02	12.69	12.54	12.64	27,335,848
18 Dec 25	12.58000 -0.15	12.77	12.56	12.63	25,970,648
17 Dec 25	12.73000 +0.45	12.74	12.28	12.29	42,749,584
16 Dec 25	12.28000 -0.38	12.70	12.24	12.64	38,247,324
15 Dec 25	12.66000 -0.23	12.91	12.60	12.78	35,488,088
12 Dec 25	12.89000 -0.04	13.00	12.79	12.86	42,601,488
11 Dec 25	12.93000 -0.29	13.25	12.90	13.25	41,350,096
10 Dec 25	13.22000 -0.18	13.35	13.09	13.34	32,583,832
09 Dec 25	13.40000 -0.10	13.50	13.22	13.46	36,459,308
08 Dec 25	13.50000 +0.11	13.60	13.32	13.43	43,737,952
05 Dec 25	13.39000 +0.26	13.39	13.00	13.16	34,811,748
04 Dec 25	13.13000 -0.22	13.49	13.09	13.35	39,912,516
03 Dec 25	13.35000 -0.53	13.91	13.28	13.87	60,544,744
02 Dec 25	13.88000 -0.34	14.27	13.82	14.24	51,156,312
01 Dec 25	14.22000 -0.04	14.30	14.10	14.25	43,764,024
28 Nov 25	14.26000 +0.00	14.52	14.11	14.29	45,123,324
27 Nov 25	14.26000 -0.41	14.68	14.23	14.60	45,650,528
26 Nov 25	14.67000 -0.19	15.06	14.63	14.75	42,490,176
25 Nov 25	14.86000 +0.08	15.10	14.72	14.78	67,351,600
24 Nov 25	14.78000 +0.82	14.96	13.74	14.09	89,309,664
21 Nov 25	13.96000 -0.42	14.57	13.84	14.22	54,175,100
20 Nov 25	14.38000 -0.43	14.94	14.34	14.88	43,248,480
19 Nov 25	14.81000 -0.15	15.00	14.70	14.95	41,383,384
18 Nov 25	14.96000 +0.30	15.14	14.51	14.64	82,848,696
17 Nov 25	14.66000 +0.41	14.77	14.20	14.20	51,312,296
14 Nov 25	14.25000 -0.22	14.45	14.22	14.40	29,368,324
13 Nov 25	14.47000 +0.20	14.50	14.20	14.27	34,757,128
12 Nov 25	14.27000 -0.30	14.57	14.17	14.55	41,626,992
11 Nov 25	14.57000 -0.30	14.95	14.56	14.87	48,381,112
10 Nov 25	14.87000 +0.21	15.27	14.64	14.65	59,968,288
07 Nov 25	14.66000 -0.29	14.89	14.56	14.81	52,457,820
06 Nov 25	14.95000 -0.25	15.19	14.68	15.19	70,136,136
05 Nov 25	15.20000 -0.38	15.39	14.91	15.31	66,431,380
04 Nov 25	15.58000 -0.13	15.69	15.39	15.53	60,688,980
03 Nov 25	15.71000 +0.11	15.78	15.40	15.60	86,340,920
31 Oct 25	15.60000 +0.56	15.99	14.74	14.82	138,321,680
30 Oct 25	15.04000 +0.05	15.46	14.72	14.86	84,591,560
29 Oct 25	14.99000 -0.01	15.03	14.80	14.95	40,467,956
28 Oct 25	15.00000 +0.45	15.13	14.59	14.59	85,166,464
27 Oct 25	14.55000 +0.05	14.64	14.41	14.63	39,390,296
24 Oct 25	14.50000 +0.05	14.56	14.37	14.45	38,610,308
23 Oct 25	14.45000 +0.17	14.53	14.07	14.42	35,194,796
22 Oct 25	14.28000 -0.21	14.46	14.21	14.46	28,154,344
21 Oct 25	14.49000 +0.12	14.59	14.32	14.41	33,204,530
20 Oct 25	14.37000 +0.11	14.47	14.28	14.42	34,455,488
17 Oct 25	14.26000 -0.58	14.82	14.23	14.76	54,502,312
16 Oct 25	14.84000 -0.43	15.12	14.75	15.12	60,276,760
15 Oct 25	15.27000 -0.05	15.53	14.81	15.20	78,308,696
14 Oct 25	15.32000 -0.44	15.85	15.15	15.75	116,666,992
13 Oct 25	15.76000 +0.46	16.76	14.90	15.00	161,607,344
10 Oct 25	15.30000 -1.06	16.11	15.17	16.05	130,836,080
09 Oct 25	16.36000 +0.74	16.66	15.42	15.60	147,030,480
30 Sep 25	15.62000 +0.30	15.76	15.44	15.67	86,121,952
29 Sep 25	15.32000 +0.29	15.54	14.83	15.08	102,466,744
26 Sep 25	15.03000 -0.78	15.60	15.03	15.60	155,684,912
25 Sep 25	15.81000 +0.98	16.31	14.74	14.81	267,699,216
24 Sep 25	14.83000 +0.70	14.84	13.91	13.95	86,831,184
23 Sep 25	14.13000 -0.79	14.89	13.68	14.88	114,052,584
22 Sep 25	14.92000 +0.08	14.95	14.69	14.84	46,323,544
19 Sep 25	14.84000 -0.14	15.18	14.80	14.95	60,282,480
18 Sep 25	14.98000 -0.30	15.58	14.84	15.13	123,185,392
17 Sep 25	15.28000 +0.58	15.35	14.52	14.67	122,815,480
16 Sep 25	14.70000 -0.11	14.95	14.59	14.78	74,887,816
15 Sep 25	14.81000 -0.22	14.98	14.73	14.91	64,190,704
12 Sep 25	15.03000 -0.34	15.75	14.99	15.20	123,011,880
11 Sep 25	15.37000 +0.82	15.50	14.63	15.25	144,453,088
10 Sep 25	14.55000 +0.26	14.90	14.47	14.50	93,412,584
09 Sep 25	14.29000 -0.35	14.62	14.23	14.60	56,843,632
08 Sep 25	14.64000 -0.11	14.99	14.59	14.60	77,133,888
05 Sep 25	14.75000 +0.16	14.78	14.23	14.67	65,851,400
04 Sep 25	14.59000 -0.33	15.14	14.32	14.91	72,580,736
03 Sep 25	14.92000 -0.52	15.59	14.90	15.44	62,341,576
02 Sep 25	15.44000 -0.80	16.29	15.25	16.23	103,480,016
01 Sep 25	16.24000 -0.23	16.95	16.21	16.77	81,983,528
29 Aug 25	16.47000 -0.23	16.86	16.43	16.60	75,987,152
28 Aug 25	16.70000 +0.24	16.70	15.98	16.20	105,719,048
27 Aug 25	16.46000 -0.67	17.99	16.44	17.80	136,639,696
26 Aug 25	17.13000 -0.17	17.56	16.98	17.19	85,540,416
25 Aug 25	17.30000 +0.13	17.46	16.72	17.31	118,367,792
22 Aug 25	17.17000 +0.62	17.35	16.51	16.80	110,362,368
21 Aug 25	16.55000 +0.05	16.96	16.40	16.40	81,797,960
20 Aug 25	16.50000 +0.02	16.55	16.04	16.28	71,144,248
19 Aug 25	16.48000 +0.08	16.90	16.07	16.25	119,865,280
18 Aug 25	16.40000 +1.12	16.81	15.32	15.46	187,648,816
15 Aug 25	15.28000 +0.47	15.35	14.65	14.68	72,448,512
14 Aug 25	14.81000 -0.30	15.45	14.79	15.13	73,344,624
13 Aug 25	15.11000 -0.11	15.26	15.05	15.20	64,081,920
12 Aug 25	15.22000 -0.19	15.47	15.02	15.45	57,894,756
11 Aug 25	15.41000 +0.47	15.50	14.95	15.07	91,519,216
08 Aug 25	14.94000 -1.43	16.17	14.91	16.02	154,441,440
07 Aug 25	16.37000 +0.77	16.80	16.00	16.00	138,661,312
06 Aug 25	15.60000 -0.11	15.76	15.46	15.71	64,252,344
05 Aug 25	15.71000 -0.28	16.36	15.50	15.81	87,556,368
04 Aug 25	15.99000 +0.22	16.28	15.24	15.41	138,152,896
01 Aug 25	15.77000 -0.07	16.32	15.21	16.28	199,649,440
31 Jul 25	15.84000 +1.18	16.13	14.86	14.87	179,576,960
30 Jul 25	14.66000 -0.22	15.09	14.50	14.78	66,496,960
29 Jul 25	14.88000 +0.52	15.14	14.25	14.28	101,630,584
28 Jul 25	14.36000 -0.29	14.64	14.11	14.62	62,515,492
25 Jul 25	14.65000 +0.19	14.81	14.36	14.59	81,610,296
24 Jul 25	14.46000 +0.29	14.55	14.10	14.10	82,502,952
23 Jul 25	14.17000 +0.25	14.35	13.80	13.85	108,202,192
22 Jul 25	13.92000 -0.32	14.22	13.86	14.20	67,444,448
21 Jul 25	14.24000 -0.09	14.42	14.00	14.28	88,218,784
18 Jul 25	14.33000 +0.04	14.84	14.28	14.54	99,593,392
17 Jul 25	14.29000 -0.11	14.55	14.03	14.35	97,234,776
16 Jul 25	14.40000 -0.04	14.83	14.23	14.74	138,011,472
15 Jul 25	14.44000 +1.31	14.44	13.32	13.35	168,661,472
14 Jul 25	13.13000 -0.42	13.51	13.06	13.50	60,760,128
11 Jul 25	13.55000 +0.59	13.83	12.85	12.94	100,779,360
10 Jul 25	12.96000 -0.03	13.05	12.88	12.96	22,113,884
09 Jul 25	12.99000 -0.10	13.20	12.95	13.08	27,557,496
08 Jul 25	13.09000 +0.29	13.15	12.74	12.80	32,135,386
07 Jul 25	12.80000 -0.03	12.87	12.75	12.83	14,697,819
04 Jul 25	12.83000 -0.13	13.04	12.79	12.96	25,683,328
03 Jul 25	12.96000 -0.01	13.07	12.87	12.97	20,122,926
02 Jul 25	12.97000 -0.13	13.09	12.90	13.08	23,794,448
01 Jul 25	13.10000 -0.27	13.46	13.00	13.46	38,728,416
30 Jun 25	13.37000 +0.27	13.57	13.08	13.10	54,250,528
27 Jun 25	13.10000 -0.06	13.55	13.01	13.14	42,244,720
26 Jun 25	13.16000 +0.01	13.29	13.08	13.14	36,571,900
25 Jun 25	13.15000 +0.29	13.17	12.82	12.91	43,255,340
24 Jun 25	12.86000 +0.14	12.90	12.57	12.62	32,940,080
23 Jun 25	12.72000 +0.32	12.95	12.27	12.30	31,105,996
20 Jun 25	12.40000 -0.33	12.78	12.40	12.69	26,135,088
19 Jun 25	12.73000 -0.18	13.02	12.67	12.91	23,699,438
18 Jun 25	12.91000 -0.10	13.05	12.85	13.00	19,410,676
17 Jun 25	13.01000 -0.05	13.12	12.96	13.04	19,240,502
16 Jun 25	13.06000 -0.01	13.17	12.91	12.96	24,788,776
13 Jun 25	13.07000 -0.24	13.36	12.95	13.36	38,801,768
12 Jun 25	13.31000 -0.21	13.53	13.29	13.43	31,644,292
11 Jun 25	13.52000 -0.22	13.84	13.35	13.60	39,969,764
10 Jun 25	13.74000 -0.72	14.46	13.52	14.44	71,966,128
09 Jun 25	14.46000 +0.75	14.99	13.75	13.75	85,090,496
06 Jun 25	13.71000 +0.09	13.80	13.50	13.62	35,167,296
05 Jun 25	13.62000 +0.42	13.65	13.21	13.26	50,060,900
04 Jun 25	13.20000 +0.16	13.28	13.06	13.14	21,062,572
03 Jun 25	13.04000 -0.01	13.21	12.80	12.94	18,072,992
30 May 25	13.05000 -0.43	13.35	13.04	13.33	29,889,732
29 May 25	13.48000 +0.53	13.48	12.96	12.98	40,050,640
28 May 25	12.95000 -0.20	13.21	12.90	13.19	18,798,936
27 May 25	13.15000 -0.04	13.18	13.03	13.14	18,149,330
26 May 25	13.19000 +0.27	13.26	12.72	12.90	27,524,012
23 May 25	12.92000 -0.20	13.28	12.92	13.20	29,036,360
22 May 25	13.12000 -0.09	13.28	13.08	13.15	17,423,016
21 May 25	13.21000 -0.13	13.37	13.17	13.35	18,256,910
20 May 25	13.34000 +0.04	13.40	13.16	13.26	20,278,652
19 May 25	13.30000 -0.03	13.34	13.01	13.34	25,469,130
16 May 25	13.33000 -0.14	13.46	13.27	13.37	28,562,182
15 May 25	13.47000 -0.72	14.15	13.40	14.11	53,935,612
14 May 25	14.19000 +0.04	14.36	14.02	14.08	37,558,096
13 May 25	14.15000 -0.01	14.60	14.05	14.37	51,202,524
12 May 25	14.16000 +0.20	14.29	13.92	14.10	40,302,384
09 May 25	13.96000 -0.54	14.62	13.95	14.44	38,149,952
08 May 25	14.50000 -0.01	14.83	14.40	14.40	38,274,504
07 May 25	14.51000 -0.25	15.05	14.37	14.99	51,512,984
06 May 25	14.76000 +0.17	14.98	14.50	14.66	70,979,384
30 Apr 25	14.59000 +0.77	14.86	13.78	13.96	94,388,104
29 Apr 25	13.82000 +0.20	14.06	13.45	13.62	51,843,904
28 Apr 25	13.62000 -0.08	13.95	13.32	13.38	46,918,624
25 Apr 25	13.70000 +0.18	14.04	13.57	13.80	30,355,128
24 Apr 25	13.52000 -0.31	13.90	13.41	13.84	31,504,094
23 Apr 25	13.83000 +0.08	14.18	13.75	13.89	40,279,540
22 Apr 25	13.75000 -0.44	14.19	13.73	14.14	48,588,288
21 Apr 25	14.19000 +0.64	14.27	13.43	13.50	61,552,824
18 Apr 25	13.55000 -0.33	13.93	13.48	13.84	31,205,110
17 Apr 25	13.88000 +0.29	14.08	13.41	13.50	49,620,112
16 Apr 25	13.59000 -0.18	13.74	13.36	13.65	38,716,068
15 Apr 25	13.77000 -0.13	14.01	13.62	13.91	27,711,380
14 Apr 25	13.90000 +0.11	14.15	13.86	13.87	41,037,124
11 Apr 25	13.79000 +0.18	14.12	13.57	13.67	45,007,296
10 Apr 25	13.61000 +0.12	14.13	13.55	13.95	69,809,168
09 Apr 25	13.49000 +0.39	13.54	12.21	12.85	80,312,520
08 Apr 25	13.10000 -0.23	13.54	12.67	13.50	93,713,776
07 Apr 25	13.33000 -1.48	14.12	13.33	13.90	51,625,088
03 Apr 25	14.81000 -0.18	15.08	14.77	14.81	37,531,436
02 Apr 25	14.99000 +0.12	15.13	14.80	15.02	37,198,112
01 Apr 25	14.87000 -0.19	15.21	14.84	15.08	45,293,864
31 Mar 25	15.06000 -0.36	15.17	14.49	14.81	82,094,128
28 Mar 25	15.42000 -0.01	15.83	15.40	15.46	45,131,944
27 Mar 25	15.43000 -0.37	15.81	15.29	15.71	46,120,452
26 Mar 25	15.80000 +0.25	15.84	15.52	15.56	51,633,344
25 Mar 25	15.55000 -0.08	16.02	15.51	15.67	62,090,128
24 Mar 25	15.63000 -0.18	15.90	15.32	15.80	61,157,936
21 Mar 25	15.81000 -0.70	16.44	15.72	16.20	80,433,584
20 Mar 25	16.51000 -0.10	17.04	16.29	16.58	76,053,784
19 Mar 25	16.61000 -0.53	17.22	16.50	17.02	79,705,136
18 Mar 25	17.14000 +0.04	17.38	16.90	17.20	68,800,448
17 Mar 25	17.10000 -0.26	17.32	16.93	17.15	70,174,528
14 Mar 25	17.36000 -0.32	17.56	16.66	17.35	113,283,888
13 Mar 25	17.68000 +0.05	18.14	17.05	17.45	127,531,944
12 Mar 25	17.63000 -0.26	18.59	17.63	18.45	126,512,456
11 Mar 25	17.89000 -0.14	18.50	17.56	17.65	156,988,144
10 Mar 25	18.03000 -1.97	19.51	18.03	19.20	227,309,104
07 Mar 25	20.00000 +1.82	20.00	18.56	19.44	353,033,312
06 Mar 25	18.18000 +1.65	18.18	17.77	17.77	80,071,720
05 Mar 25	16.53000 -0.23	16.99	16.06	16.64	133,163,368
04 Mar 25	16.76000 +0.36	17.11	15.96	16.20	198,315,136
03 Mar 25	16.40000 +1.15	16.78	15.71	15.77	198,277,408
28 Feb 25	15.25000 -0.83	16.24	15.13	15.95	84,326,000
27 Feb 25	16.08000 -0.45	16.57	15.65	16.44	110,867,448
26 Feb 25	16.53000 +0.06	16.73	16.12	16.48	104,251,880
25 Feb 25	16.47000 -0.31	16.99	16.10	16.10	123,237,472
24 Feb 25	16.78000 -0.80	18.00	16.53	17.20	164,660,176
21 Feb 25	17.58000 -0.16	18.10	16.90	18.04	232,603,488
20 Feb 25	17.74000 +0.49	17.95	16.63	16.99	248,574,592
19 Feb 25	17.25000 +0.15	17.50	16.58	17.18	224,852,880
18 Feb 25	17.10000 -0.43	17.99	16.32	17.02	266,306,400
17 Feb 25	17.53000 -0.77	19.19	17.32	18.38	315,847,840
14 Feb 25	18.30000 +0.90	19.10	16.99	17.15	319,766,336
13 Feb 25	17.40000 +1.58	17.40	15.22	15.48	243,528,576
12 Feb 25	15.82000 +0.94	16.37	14.58	14.66	278,423,616
11 Feb 25	14.88000 +0.26	15.21	13.94	14.20	210,348,816
10 Feb 25	14.62000 +0.92	14.94	13.83	14.23	240,233,104
07 Feb 25	13.70000 +1.25	13.70	12.32	12.32	161,824,672
06 Feb 25	12.45000 +0.45	12.56	11.80	12.00	124,603,872
05 Feb 25	12.00000 +1.09	12.00	11.42	11.53	84,274,464
27 Jan 25	10.91000 +0.01	11.40	10.90	11.39	84,040,616
24 Jan 25	10.90000 +0.99	10.90	9.72	9.80	86,571,976
23 Jan 25	9.91000 -0.03	10.34	9.90	10.02	33,081,004
22 Jan 25	9.94000 -0.04	10.03	9.84	9.98	14,183,970
21 Jan 25	9.98000 -0.02	10.08	9.85	10.04	17,339,340
20 Jan 25	10.00000 +0.01	10.17	9.96	10.11	21,409,628
17 Jan 25	9.99000 +0.00	10.11	9.88	9.94	16,214,896
16 Jan 25	9.99000 -0.10	10.30	9.94	10.17	27,373,036
15 Jan 25	10.09000 -0.17	10.28	10.05	10.20	20,432,356
14 Jan 25	10.26000 +0.36	10.31	9.87	9.99	31,033,968
13 Jan 25	9.90000 +0.19	9.96	9.58	9.62	20,443,018
10 Jan 25	9.71000 -0.42	10.19	9.70	10.13	23,089,356
09 Jan 25	10.13000 +0.26	10.20	9.78	9.81	31,863,984
08 Jan 25	9.87000 -0.23	10.06	9.61	10.03	32,586,776
07 Jan 25	10.10000 +0.15	10.10	9.93	10.00	19,474,876
06 Jan 25	9.95000 -0.07	10.13	9.88	10.00	23,198,160
03 Jan 25	10.02000 -0.15	10.31	9.94	10.27	28,107,792
02 Jan 25	10.17000 -0.56	10.77	10.09	10.75	47,474,120
31 Dec 24	10.73000 -0.62	11.46	10.72	11.46	45,543,240
30 Dec 24	11.35000 -0.28	11.62	11.25	11.61	35,812,540
27 Dec 24	11.63000 -0.21	12.08	11.58	11.81	31,317,824
26 Dec 24	11.84000 +0.13	11.93	11.72	11.73	14,662,118
25 Dec 24	11.71000 -0.34	12.01	11.68	11.95	19,855,580
24 Dec 24	12.05000 +0.01	12.10	11.81	12.01	26,685,674
23 Dec 24	12.04000 -0.61	12.70	11.99	12.66	34,394,376
20 Dec 24	12.65000 +0.19	12.80	12.25	12.36	60,985,796
19 Dec 24	12.46000 +0.50	12.56	11.90	11.99	60,766,952
18 Dec 24	11.96000 +0.09	12.02	11.81	11.90	21,354,288
17 Dec 24	11.87000 -0.05	12.03	11.76	11.92	26,489,496
16 Dec 24	11.92000 -0.20	12.14	11.82	12.11	29,186,656
13 Dec 24	12.12000 -0.36	12.43	12.11	12.35	36,074,472
12 Dec 24	12.48000 -0.06	12.53	12.22	12.50	44,339,808
11 Dec 24	12.54000 -0.27	12.84	12.46	12.74	53,767,924
10 Dec 24	12.81000 +0.15	13.13	12.78	13.04	48,748,932
09 Dec 24	12.66000 -0.27	13.10	12.52	12.94	41,160,048
06 Dec 24	12.93000 +0.05	13.13	12.66	12.90	45,277,076
05 Dec 24	12.88000 +0.28	12.99	12.55	12.55	40,792,520
04 Dec 24	12.60000 -0.42	13.19	12.56	13.10	44,524,580
03 Dec 24	13.02000 -0.20	13.31	12.92	13.29	38,015,000
02 Dec 24	13.22000 +0.00	13.36	13.00	13.18	52,032,460
29 Nov 24	13.22000 +0.44	13.50	12.92	12.95	81,451,864
28 Nov 24	12.78000 -0.14	13.05	12.72	12.89	42,113,992
27 Nov 24	12.92000 +0.30	12.95	12.15	12.54	47,557,608
26 Nov 24	12.62000 +0.08	13.05	12.35	12.45	47,985,184
25 Nov 24	12.54000 -0.03	12.74	11.97	12.60	60,284,156
22 Nov 24	12.57000 +0.02	13.50	12.37	12.45	97,220,808
21 Nov 24	12.55000 +0.11	12.65	12.32	12.46	47,282,820
20 Nov 24	12.44000 +0.16	12.57	12.08	12.19	51,936,296
19 Nov 24	12.28000 +0.15	12.30	11.70	12.20	56,159,872
18 Nov 24	12.13000 -0.87	13.15	12.07	12.99	71,953,048
15 Nov 24	13.00000 -0.10	13.64	12.95	12.98	78,546,440
14 Nov 24	13.10000 -0.91	13.97	13.10	13.96	91,654,000
13 Nov 24	14.01000 +0.54	14.14	13.31	13.39	131,874,872
12 Nov 24	13.47000 -0.37	14.53	13.30	14.11	164,642,256
11 Nov 24	13.84000 +1.26	13.84	12.53	12.58	107,843,192
08 Nov 24	12.58000 +0.28	13.10	12.14	12.46	142,048,624
07 Nov 24	12.30000 +0.47	12.36	11.53	11.72	114,726,920
06 Nov 24	11.83000 +0.01	12.13	11.52	11.68	103,463,432
05 Nov 24	11.82000 +0.81	12.11	11.00	11.15	125,872,192
04 Nov 24	11.01000 +0.10	11.11	10.87	11.00	36,955,312
01 Nov 24	10.91000 -0.49	11.50	10.90	11.23	64,135,008
31 Oct 24	11.40000 -0.65	11.63	11.03	11.62	111,070,896
30 Oct 24	12.05000 +0.06	12.33	11.74	12.24	63,016,312
29 Oct 24	11.99000 +0.06	12.20	11.74	11.91	64,131,992
28 Oct 24	11.93000 +0.25	11.97	11.53	11.66	50,230,408
25 Oct 24	11.68000 +0.26	11.85	11.31	11.40	46,269,340
24 Oct 24	11.42000 -0.08	11.63	11.31	11.39	38,216,720
23 Oct 24	11.50000 +0.25	12.01	11.08	11.29	83,266,480
22 Oct 24	11.25000 -0.26	11.51	11.10	11.51	50,172,080
21 Oct 24	11.51000 +0.46	11.64	11.05	11.09	83,673,024
18 Oct 24	11.05000 +0.23	11.30	10.59	10.74	94,480,944
17 Oct 24	10.82000 -0.11	11.29	10.80	11.06	41,670,040
16 Oct 24	10.93000 +0.00	11.12	10.61	10.72	33,071,908
15 Oct 24	10.93000 -0.37	11.48	10.91	11.28	47,582,672
14 Oct 24	11.30000 +0.24	11.32	10.70	11.07	51,394,920
11 Oct 24	11.06000 -0.71	11.77	10.88	11.65	58,831,952
10 Oct 24	11.77000 +0.13	12.10	11.41	11.60	80,272,600
09 Oct 24	11.64000 -1.01	12.69	11.45	12.58	130,759,328
08 Oct 24	12.65000 +1.15	12.65	12.09	12.65	154,046,464
30 Sep 24	11.50000 +1.05	11.50	11.11	11.18	62,732,168
27 Sep 24	10.45000 +0.91	10.49	9.71	9.71	43,590,840
26 Sep 24	9.54000 +0.44	9.55	9.05	9.06	34,997,256
25 Sep 24	9.10000 +0.13	9.32	9.06	9.15	34,111,000
24 Sep 24	8.97000 +0.22	8.97	8.60	8.78	29,675,184
23 Sep 24	8.75000 -0.01	8.86	8.69	8.76	13,176,936
20 Sep 24	8.76000 +0.03	8.81	8.64	8.73	18,462,160
19 Sep 24	8.73000 +0.18	8.80	8.32	8.32	19,227,928
18 Sep 24	8.55000 -0.04	8.67	8.44	8.58	10,260,701
13 Sep 24	8.59000 -0.11	8.75	8.58	8.71	9,243,940
12 Sep 24	8.70000 -0.06	8.90	8.69	8.76	14,818,761
11 Sep 24	8.76000 +0.12	8.77	8.59	8.63	16,249,297
10 Sep 24	8.64000 +0.29	8.71	8.24	8.37	21,361,522
09 Sep 24	8.35000 -0.10	8.49	8.28	8.41	14,065,267
06 Sep 24	8.45000 -0.16	8.68	8.43	8.62	9,216,295
05 Sep 24	8.61000 +0.16	8.68	8.48	8.50	14,884,113
04 Sep 24	8.45000 -0.02	8.58	8.39	8.40	14,201,991
03 Sep 24	8.47000 +0.15	8.50	8.29	8.33	18,094,016
02 Sep 24	8.32000 -0.39	8.73	8.31	8.71	22,555,992
30 Aug 24	8.71000 +0.27	8.78	8.39	8.45	27,606,100
29 Aug 24	8.44000 +0.20	8.55	8.17	8.19	15,115,192
28 Aug 24	8.24000 +0.11	8.30	8.03	8.14	15,570,533
27 Aug 24	8.13000 -0.18	8.34	8.09	8.29	16,182,754
26 Aug 24	8.31000 -0.07	8.48	8.28	8.43	17,275,334
23 Aug 24	8.38000 +0.17	8.45	8.22	8.24	19,231,462
22 Aug 24	8.21000 -0.23	8.51	8.19	8.43	16,392,318
21 Aug 24	8.44000 -0.03	8.59	8.40	8.44	13,169,802
20 Aug 24	8.47000 -0.23	8.71	8.45	8.69	15,923,471
19 Aug 24	8.70000 +0.02	8.88	8.67	8.68	15,500,546
16 Aug 24	8.68000 -0.12	8.85	8.68	8.82	11,267,878
15 Aug 24	8.80000 +0.13	8.92	8.59	8.66	18,524,616
14 Aug 24	8.67000 -0.12	8.86	8.66	8.79	13,474,198
13 Aug 24	8.79000 +0.04	8.84	8.69	8.76	13,284,245
12 Aug 24	8.75000 -0.19	8.93	8.71	8.89	19,966,018
09 Aug 24	8.94000 -0.25	9.28	8.94	9.22	17,434,564
08 Aug 24	9.19000 -0.01	9.24	8.96	9.12	14,740,425
07 Aug 24	9.20000 +0.02	9.26	9.09	9.17	13,692,336
06 Aug 24	9.18000 +0.12	9.25	9.06	9.14	15,918,704
05 Aug 24	9.06000 -0.20	9.40	9.05	9.20	21,080,048
02 Aug 24	9.26000 -0.19	9.53	9.20	9.38	17,522,776
01 Aug 24	9.45000 -0.13	9.71	9.37	9.59	22,528,556
31 Jul 24	9.58000 +0.35	9.58	9.19	9.20	23,385,532
30 Jul 24	9.23000 +0.04	9.27	9.09	9.14	12,673,728
29 Jul 24	9.19000 -0.11	9.34	9.16	9.30	11,714,041
26 Jul 24	9.30000 +0.04	9.48	9.20	9.30	14,817,639
25 Jul 24	9.26000 +0.06	9.45	9.13	9.17	16,134,093
24 Jul 24	9.20000 -0.21	9.42	9.15	9.38	17,944,254
23 Jul 24	9.41000 -0.27	9.66	9.40	9.61	24,397,176
22 Jul 24	9.68000 +0.32	9.77	9.40	9.49	34,883,492
19 Jul 24	9.36000 +0.34	9.47	8.92	8.94	30,979,370
18 Jul 24	9.02000 +0.00	9.06	8.76	9.00	21,296,230
17 Jul 24	9.02000 -0.01	9.11	8.94	9.00	15,650,423
16 Jul 24	9.03000 +0.15	9.07	8.68	8.95	21,002,312
15 Jul 24	8.88000 -0.31	9.20	8.85	9.17	20,454,758
12 Jul 24	9.19000 -0.22	9.37	9.17	9.35	19,100,804
11 Jul 24	9.41000 +0.33	9.43	9.10	9.20	24,542,188
10 Jul 24	9.08000 +0.16	9.27	8.68	8.80	32,323,500
09 Jul 24	8.92000 -0.08	9.03	8.73	8.99	30,829,552
08 Jul 24	9.00000 -0.34	9.31	8.97	9.31	27,962,824
05 Jul 24	9.34000 +0.06	9.41	9.21	9.29	23,012,908
04 Jul 24	9.28000 -0.38	9.68	9.25	9.66	35,187,888
03 Jul 24	9.66000 -0.60	10.39	9.65	10.39	54,734,880
02 Jul 24	10.26000 +0.44	10.59	9.95	9.95	53,328,272
01 Jul 24	9.82000 -0.18	9.98	9.65	9.96	17,794,000
28 Jun 24	10.00000 -0.29	10.37	9.97	10.33	19,228,850
27 Jun 24	10.29000 -0.01	10.60	10.22	10.25	22,835,182
26 Jun 24	10.30000 +0.45	10.32	9.73	9.83	20,424,650
25 Jun 24	9.85000 -0.24	10.21	9.74	10.15	24,289,460
24 Jun 24	10.09000 -0.22	10.31	10.03	10.26	24,818,108
21 Jun 24	10.31000 -0.05	10.38	10.10	10.36	17,963,312
20 Jun 24	10.36000 -0.36	10.72	10.34	10.70	18,049,566
19 Jun 24	10.72000 -0.20	10.97	10.66	10.93	16,549,126
18 Jun 24	10.92000 +0.05	11.05	10.82	10.89	14,537,802
17 Jun 24	10.87000 -0.05	11.00	10.75	10.93	13,804,532
14 Jun 24	10.92000 +0.00	10.97	10.77	10.93	12,916,257
13 Jun 24	10.92000 +0.00	11.06	10.80	10.96	11,467,648
12 Jun 24	10.92000 -0.07	11.14	10.91	10.99	14,790,109
11 Jun 24	10.99000 +0.22	11.04	10.55	10.75	17,922,996
07 Jun 24	10.77000 +0.15	10.92	10.66	10.70	14,797,390
06 Jun 24	10.62000 -0.52	11.17	10.58	11.14	26,203,776
05 Jun 24	11.14000 +0.27	11.24	10.83	10.88	19,403,500
04 Jun 24	10.87000 -0.06	10.95	10.75	10.84	14,600,188
03 Jun 24	10.93000 -0.32	11.23	10.88	11.20	15,713,935
31 May 24	11.25000 +0.26	11.34	10.99	10.99	19,484,672
30 May 24	10.99000 -0.04	11.07	10.87	11.00	13,747,619
29 May 24	11.03000 -0.08	11.22	11.00	11.10	11,033,658
28 May 24	11.11000 -0.02	11.29	10.97	11.12	13,411,920
27 May 24	11.13000 -0.10	11.32	10.88	11.28	21,328,746
24 May 24	11.23000 -0.42	11.67	11.23	11.64	17,877,632
23 May 24	11.65000 -0.34	12.01	11.61	11.96	14,338,446
22 May 24	11.99000 +0.08	12.03	11.80	11.87	11,613,320
21 May 24	11.91000 -0.08	12.01	11.87	11.99	11,832,812
20 May 24	11.99000 +0.16	12.13	11.74	11.83	20,295,080
17 May 24	11.83000 +0.34	11.83	11.43	11.51	19,117,504
16 May 24	11.49000 +0.05	11.71	11.39	11.44	18,352,024
15 May 24	11.44000 -0.05	11.52	11.35	11.45	11,953,663
14 May 24	11.49000 +0.09	11.60	11.38	11.43	13,594,866
13 May 24	11.40000 -0.21	11.64	11.30	11.49	18,893,764
10 May 24	11.61000 -0.21	11.93	11.56	11.85	17,609,324
09 May 24	11.82000 +0.24	11.89	11.60	11.63	16,069,121
08 May 24	11.58000 -0.23	11.85	11.55	11.72	16,746,400
07 May 24	11.81000 +0.05	11.90	11.69	11.76	19,272,074
06 May 24	11.76000 +0.12	12.07	11.73	11.82	27,705,882
30 Apr 24	11.64000 -0.18	11.87	11.50	11.87	24,721,664
29 Apr 24	11.82000 +0.07	11.93	11.60	11.60	30,510,058
26 Apr 24	11.75000 +0.28	11.76	11.42	11.44	21,620,372
25 Apr 24	11.47000 +0.07	11.64	11.20	11.38	20,123,854
24 Apr 24	11.40000 +0.28	11.40	11.03	11.05	20,250,332
23 Apr 24	11.12000 +0.04	11.25	11.04	11.10	18,506,904
22 Apr 24	11.08000 +0.21	11.40	10.67	11.05	27,869,710
19 Apr 24	10.87000 -0.17	11.09	10.78	10.98	18,899,884
18 Apr 24	11.04000 -0.08	11.29	10.87	11.10	23,037,288
17 Apr 24	11.12000 +0.36	11.21	10.87	10.90	24,066,336
16 Apr 24	10.76000 -0.33	11.11	10.73	11.00	25,258,562
15 Apr 24	11.09000 -0.11	11.39	10.95	11.20	21,938,018
12 Apr 24	11.20000 -0.13	11.45	11.18	11.33	15,344,559
11 Apr 24	11.33000 +0.04	11.50	11.16	11.20	16,420,609
10 Apr 24	11.29000 -0.31	11.61	11.18	11.60	18,444,842
09 Apr 24	11.60000 +0.21	11.62	11.35	11.36	14,605,668
08 Apr 24	11.39000 -0.32	11.72	11.37	11.71	23,300,684
03 Apr 24	11.71000 -0.61	12.37	11.60	12.35	39,904,652
02 Apr 24	12.32000 -0.46	12.78	12.25	12.78	28,753,012
01 Apr 24	12.78000 +0.83	13.00	11.94	11.95	44,358,604
29 Mar 24	11.95000 -0.11	12.08	11.75	12.05	17,025,174
28 Mar 24	12.06000 +0.44	12.19	11.53	11.62	26,549,460
27 Mar 24	11.62000 -0.68	12.33	11.61	12.30	28,125,480
26 Mar 24	12.30000 -0.33	12.72	12.15	12.56	28,434,916
25 Mar 24	12.63000 -0.51	13.21	12.63	13.13	27,882,652
22 Mar 24	13.14000 -0.32	13.46	12.91	13.41	38,442,868
21 Mar 24	13.46000 +0.24	14.25	13.36	13.39	63,276,908
20 Mar 24	13.22000 +0.14	13.32	13.02	13.08	22,723,032
19 Mar 24	13.08000 -0.04	13.34	13.00	13.12	22,002,592
18 Mar 24	13.12000 +0.28	13.13	12.80	12.87	29,077,062
15 Mar 24	12.84000 +0.14	12.88	12.42	12.74	21,831,184
14 Mar 24	12.70000 -0.32	13.00	12.53	13.00	24,759,248
13 Mar 24	13.02000 +0.20	13.19	12.80	12.93	31,640,984
12 Mar 24	12.82000 +0.22	12.88	12.56	12.71	27,797,906
11 Mar 24	12.60000 +0.30	12.60	12.16	12.22	24,173,828
08 Mar 24	12.30000 +0.10	12.37	12.05	12.25	19,717,728
07 Mar 24	12.20000 -0.40	12.76	12.20	12.63	22,419,000
06 Mar 24	12.60000 -0.08	12.85	12.41	12.63	22,405,888
05 Mar 24	12.68000 -0.23	12.99	12.60	12.80	25,903,220
04 Mar 24	12.91000 -0.20	13.27	12.76	13.19	30,032,424
01 Mar 24	13.11000 +0.44	13.13	12.60	12.68	32,941,744
29 Feb 24	12.67000 +0.51	12.68	12.01	12.07	32,011,266
28 Feb 24	12.16000 -0.65	13.12	12.15	12.70	44,624,696
27 Feb 24	12.81000 +0.53	12.81	12.08	12.20	43,010,432
26 Feb 24	12.28000 +0.01	12.45	12.16	12.20	32,421,462
23 Feb 24	12.27000 +0.10	12.33	12.00	12.19	29,576,284
22 Feb 24	12.17000 +0.38	12.28	11.75	11.79	33,010,370
21 Feb 24	11.79000 +0.26	12.13	11.33	11.40	35,435,220
20 Feb 24	11.53000 +0.05	11.56	11.19	11.40	26,173,764
19 Feb 24	11.48000 +0.09	11.65	11.16	11.54	48,700,128
08 Feb 24	11.39000 +0.49	11.43	10.69	11.04	49,260,988
07 Feb 24	10.90000 +0.26	11.16	10.69	10.70	50,670,468
06 Feb 24	10.64000 +0.72	10.76	9.83	10.03	48,850,912
05 Feb 24	9.92000 -0.79	10.90	9.71	10.90	68,285,544
02 Feb 24	10.71000 -0.50	11.38	10.26	11.26	52,143,712
01 Feb 24	11.21000 +0.02	11.59	10.94	11.16	37,623,820
31 Jan 24	11.19000 -0.72	11.91	11.13	11.84	47,302,524
30 Jan 24	11.91000 -0.42	12.43	11.86	12.34	33,110,736
29 Jan 24	12.33000 -0.33	12.74	12.32	12.52	28,183,982
26 Jan 24	12.66000 -0.30	12.98	12.60	12.89	24,231,512
25 Jan 24	12.96000 +0.29	13.03	12.48	12.63	29,629,544
24 Jan 24	12.67000 -0.23	13.00	12.35	12.96	40,220,152
23 Jan 24	12.90000 +0.30	13.01	12.38	12.58	25,501,008
22 Jan 24	12.60000 -0.56	13.20	12.45	13.17	31,294,508
19 Jan 24	13.16000 -0.22	13.50	13.12	13.27	24,806,134
18 Jan 24	13.38000 +0.18	13.43	12.91	13.16	29,982,288
17 Jan 24	13.20000 -0.33	13.53	13.20	13.49	23,965,800
16 Jan 24	13.53000 -0.37	13.86	13.26	13.85	46,816,620
15 Jan 24	13.90000 -0.15	14.17	13.77	13.89	32,422,644
12 Jan 24	14.05000 -0.88	14.93	13.60	14.93	63,336,616
11 Jan 24	14.93000 -0.10	15.34	14.78	15.09	33,451,208
10 Jan 24	15.03000 -0.28	15.41	14.84	15.25	20,012,042
09 Jan 24	15.31000 -0.45	16.00	15.07	15.76	29,691,016
08 Jan 24	15.76000 -0.73	16.39	15.73	16.39	24,397,680
05 Jan 24	16.49000 -0.42	17.00	16.38	16.91	14,989,769
04 Jan 24	16.91000 -0.37	17.45	16.70	17.42	12,974,028
03 Jan 24	17.28000 -0.12	18.28	17.12	17.62	24,274,622
02 Jan 24	17.40000 -0.39	17.85	17.40	17.80	10,793,000
29 Dec 23	17.79000 +0.31	17.87	17.49	17.57	14,434,110
28 Dec 23	17.48000 +0.87	17.65	16.51	16.60	19,988,692
27 Dec 23	16.61000 -0.09	17.25	16.60	16.72	12,953,212
26 Dec 23	16.70000 -0.08	16.84	16.44	16.78	9,770,833
25 Dec 23	16.78000 -0.31	17.12	16.73	16.90	9,087,726
22 Dec 23	17.09000 -0.20	17.34	16.55	17.13	23,737,584
21 Dec 23	17.29000 +0.24	17.37	16.91	17.00	12,980,973
20 Dec 23	17.05000 -0.68	17.79	16.94	17.71	15,717,015
19 Dec 23	17.73000 +0.15	17.80	17.32	17.59	10,238,605
18 Dec 23	17.58000 -0.23	17.87	17.48	17.75	12,289,880
15 Dec 23	17.81000 -0.31	18.25	17.76	18.20	14,748,369
14 Dec 23	18.12000 +0.11	18.46	18.09	18.16	13,951,261
13 Dec 23	18.01000 -0.09	18.36	17.97	18.10	13,125,996
12 Dec 23	18.10000 +0.04	18.18	17.90	18.04	12,179,023
11 Dec 23	18.06000 +0.12	18.10	17.61	17.95	18,657,804
08 Dec 23	17.94000 +0.70	18.10	17.29	17.29	35,529,948
07 Dec 23	17.24000 +0.39	17.36	16.75	16.76	15,030,384
06 Dec 23	16.85000 +0.18	16.99	16.43	16.61	10,160,949
05 Dec 23	16.67000 -0.64	17.30	16.67	17.22	12,380,430
04 Dec 23	17.31000 +0.15	17.58	17.13	17.14	14,016,948
01 Dec 23	17.16000 +0.45	17.30	16.55	16.73	17,062,082
30 Nov 23	16.71000 -0.18	16.89	16.61	16.81	13,821,328
29 Nov 23	16.89000 -0.19	17.06	16.82	17.01	11,264,527
28 Nov 23	17.08000 -0.14	17.26	16.88	17.19	10,620,300
27 Nov 23	17.22000 -0.09	17.39	17.07	17.24	10,023,424
24 Nov 23	17.31000 -0.37	17.64	17.23	17.64	10,744,613
23 Nov 23	17.68000 +0.08	17.74	17.28	17.58	10,886,965
22 Nov 23	17.60000 -0.17	17.86	17.60	17.74	9,641,779
21 Nov 23	17.77000 -0.10	17.99	17.63	17.90	13,479,058
20 Nov 23	17.87000 +0.40	18.11	17.48	17.60	19,980,430
17 Nov 23	17.47000 +0.02	17.69	17.30	17.43	12,102,448
16 Nov 23	17.45000 -0.20	17.74	17.45	17.61	9,746,899
15 Nov 23	17.65000 +0.08	17.88	17.57	17.77	14,408,762
14 Nov 23	17.57000 +0.14	17.77	17.43	17.50	11,791,341
13 Nov 23	17.43000 +0.30	17.58	17.20	17.24	12,961,673
10 Nov 23	17.13000 -0.16	17.26	17.06	17.22	10,169,212
09 Nov 23	17.29000 -0.23	17.58	17.23	17.48	11,725,297
08 Nov 23	17.52000 +0.35	17.75	17.13	17.17	27,946,076
07 Nov 23	17.17000 +0.01	17.35	16.98	17.16	16,203,467
06 Nov 23	17.16000 +0.61	17.18	16.62	16.65	19,382,724
03 Nov 23	16.55000 +0.37	16.70	16.20	16.25	15,166,769
02 Nov 23	16.18000 -0.09	16.43	16.18	16.28	9,199,893
01 Nov 23	16.27000 -0.10	16.48	16.23	16.36	9,913,102
31 Oct 23	16.37000 -0.06	16.53	16.21	16.43	13,843,934
30 Oct 23	16.43000 +0.29	16.52	15.84	16.01	18,796,548
27 Oct 23	16.14000 +0.46	16.25	15.43	15.60	22,825,982
26 Oct 23	15.68000 +0.20	15.70	15.28	15.33	14,061,890
25 Oct 23	15.48000 +0.11	15.83	15.30	15.42	18,086,520
24 Oct 23	15.37000 +0.10	15.60	14.96	15.30	15,612,765
23 Oct 23	15.27000 -0.09	15.57	15.11	15.27	18,352,916
20 Oct 23	15.36000 -0.67	16.00	15.30	15.95	23,637,940
19 Oct 23	16.03000 -0.29	16.61	16.00	16.15	18,602,904
18 Oct 23	16.32000 -0.39	16.61	15.94	16.61	21,534,170
17 Oct 23	16.71000 +0.12	16.73	16.46	16.61	9,769,404
16 Oct 23	16.59000 -0.41	17.10	16.48	17.05	18,183,826
13 Oct 23	17.00000 -0.24	17.20	16.90	17.15	12,628,307
12 Oct 23	17.24000 -0.06	17.51	17.14	17.33	13,514,844
11 Oct 23	17.30000 +0.54	17.65	16.66	16.82	26,408,252
10 Oct 23	16.76000 -0.12	16.97	16.74	16.88	12,935,260
09 Oct 23	16.88000 +0.26	17.01	16.48	16.61	14,464,676
28 Sep 23	16.62000 +0.08	16.63	16.41	16.62	10,752,233
27 Sep 23	16.54000 +0.10	16.72	16.36	16.40	12,086,356
26 Sep 23	16.44000 +0.12	16.66	16.25	16.26	14,177,626
25 Sep 23	16.32000 -0.54	17.10	16.24	17.10	24,836,416
22 Sep 23	16.86000 +0.47	16.90	16.28	16.31	18,145,532
21 Sep 23	16.39000 -0.21	16.68	16.38	16.51	12,003,930
20 Sep 23	16.60000 -0.13	16.75	16.53	16.69	11,801,061
19 Sep 23	16.73000 -0.36	17.17	16.68	17.12	15,068,154
18 Sep 23	17.09000 +0.20	17.35	16.68	16.83	17,020,660
15 Sep 23	16.89000 +0.09	17.19	16.75	16.79	14,653,252
14 Sep 23	16.80000 -0.22	17.05	16.66	17.00	15,712,054
13 Sep 23	17.02000 -0.49	17.44	16.92	17.44	17,602,758
12 Sep 23	17.51000 +0.15	17.62	17.26	17.39	11,254,322
11 Sep 23	17.36000 +0.24	17.57	16.95	17.16	15,634,654
08 Sep 23	17.12000 -0.20	17.43	16.96	17.40	14,209,186
07 Sep 23	17.32000 -0.52	17.80	17.30	17.75	17,447,140
06 Sep 23	17.84000 -0.04	17.88	17.58	17.80	8,709,243
05 Sep 23	17.88000 -0.22	18.25	17.84	18.00	10,976,700
04 Sep 23	18.10000 +0.13	18.12	17.78	18.02	13,572,717
01 Sep 23	17.97000 -0.18	18.17	17.85	18.17	11,602,236
31 Aug 23	18.15000 +0.30	18.30	17.88	17.90	22,589,570
30 Aug 23	17.85000 +0.39	17.98	17.48	17.50	22,606,378
29 Aug 23	17.46000 +0.42	17.59	16.98	17.04	16,970,484
28 Aug 23	17.04000 +0.15	17.97	16.95	17.94	25,308,114
25 Aug 23	16.89000 -0.56	17.36	16.80	17.30	20,193,300
24 Aug 23	17.45000 +0.14	17.71	17.28	17.40	19,147,584
23 Aug 23	17.31000 -0.44	17.76	17.28	17.74	18,939,962
22 Aug 23	17.75000 +0.70	17.84	17.11	17.24	28,684,440
21 Aug 23	17.05000 -0.05	17.44	16.95	17.10	20,559,200
18 Aug 23	17.10000 -1.08	18.20	17.10	18.12	40,957,652
17 Aug 23	18.18000 -0.16	18.34	18.08	18.31	15,144,908
16 Aug 23	18.34000 -0.33	18.71	18.30	18.67	13,951,447
15 Aug 23	18.67000 -0.51	19.23	18.45	19.21	23,439,888
14 Aug 23	19.18000 +0.34	19.23	18.48	18.70	18,283,080
11 Aug 23	18.84000 -0.48	19.39	18.83	19.38	14,303,827
10 Aug 23	19.32000 +0.01	19.38	19.15	19.21	9,586,191
09 Aug 23	19.31000 +0.00	19.64	19.22	19.28	12,347,862
08 Aug 23	19.31000 -0.06	19.49	19.25	19.40	12,366,944
07 Aug 23	19.37000 -0.08	19.56	19.24	19.45	14,419,509
04 Aug 23	19.45000 +0.20	19.74	19.20	19.25	26,967,454
03 Aug 23	19.25000 +0.19	19.25	18.86	19.00	16,194,779
02 Aug 23	19.06000 +0.10	19.12	18.86	18.90	13,271,551
01 Aug 23	18.96000 +0.09	19.15	18.72	18.79	18,037,900
31 Jul 23	18.87000 +0.26	19.24	18.53	18.55	37,088,888
28 Jul 23	18.61000 +0.44	18.64	18.00	18.17	29,700,876
27 Jul 23	18.17000 -0.31	18.60	18.12	18.47	24,503,584
26 Jul 23	18.48000 -0.36	18.80	18.39	18.66	23,925,224
25 Jul 23	18.84000 +0.70	18.91	18.28	18.32	34,662,852
24 Jul 23	18.14000 +0.03	18.28	18.04	18.05	15,483,375
21 Jul 23	18.11000 -0.28	18.44	18.09	18.25	22,471,272
20 Jul 23	18.39000 -0.44	18.86	18.35	18.83	29,814,680
19 Jul 23	18.83000 -0.10	19.17	18.76	18.80	22,929,948
18 Jul 23	18.93000 -0.46	19.42	18.90	19.28	28,165,484
17 Jul 23	19.39000 +0.19	19.50	18.65	18.88	22,004,258
14 Jul 23	19.20000 -0.31	19.67	19.18	19.44	28,510,720
13 Jul 23	19.51000 +0.20	19.65	19.28	19.44	21,910,228
12 Jul 23	19.31000 -0.57	19.96	19.29	19.96	23,207,180
11 Jul 23	19.88000 +0.07	19.95	19.79	19.81	10,478,095
10 Jul 23	19.81000 -0.13	20.09	19.77	20.04	18,613,652
07 Jul 23	19.94000 -0.12	20.14	19.55	20.01	20,860,012
06 Jul 23	20.06000 -0.17	20.47	20.05	20.12	17,189,892
05 Jul 23	20.23000 -0.50	20.88	20.21	20.70	21,254,286
04 Jul 23	20.73000 +0.13	20.78	20.44	20.46	16,957,936
03 Jul 23	20.60000 +0.10	20.75	19.99	20.65	22,512,134
30 Jun 23	20.50000 -0.16	21.23	20.40	20.58	30,735,240
29 Jun 23	20.66000 +0.25	20.80	20.01	20.34	25,520,560
28 Jun 23	20.41000 -0.71	21.08	19.99	21.08	27,568,260
27 Jun 23	21.12000 -0.49	21.70	20.78	21.67	29,184,420
26 Jun 23	21.61000 -0.91	22.58	21.50	22.36	32,704,104
21 Jun 23	22.52000 -0.61	23.54	22.50	23.36	34,188,064
20 Jun 23	23.13000 +0.37	23.51	22.50	22.61	48,215,516
19 Jun 23	22.76000 +1.05	23.08	21.60	21.77	59,193,952
16 Jun 23	21.71000 +0.80	21.94	20.70	20.93	38,993,176
15 Jun 23	20.91000 -0.08	21.09	20.74	20.98	17,659,084
14 Jun 23	20.99000 -0.06	21.21	20.81	21.10	19,065,624
13 Jun 23	21.05000 +0.51	21.10	20.37	20.53	28,707,404
12 Jun 23	20.54000 +0.10	20.69	20.30	20.44	19,035,602
09 Jun 23	20.44000 +0.44	20.53	19.86	20.00	24,392,920
08 Jun 23	20.00000 -0.43	20.31	19.70	20.27	22,021,258
07 Jun 23	20.43000 +0.36	20.69	19.70	20.06	26,100,632
06 Jun 23	20.07000 -0.39	21.18	19.96	21.03	45,794,320
05 Jun 23	20.46000 -0.19	20.76	20.45	20.68	17,213,476
02 Jun 23	20.65000 +0.22	20.79	20.31	20.45	21,928,408
01 Jun 23	20.43000 +0.55	20.80	19.69	19.72	33,427,068
31 May 23	19.88000 +0.30	20.08	19.47	19.50	25,067,130
30 May 23	19.58000 +0.32	19.58	18.95	19.25	17,551,372
29 May 23	19.26000 -0.16	19.57	19.04	19.42	15,916,580
26 May 23	19.42000 -0.01	19.54	19.24	19.43	10,773,208
25 May 23	19.43000 -0.20	19.80	19.24	19.63	15,661,185
24 May 23	19.63000 -0.08	19.82	19.38	19.61	15,423,749
23 May 23	19.71000 -0.29	20.04	19.71	19.95	12,084,364
22 May 23	20.00000 -0.07	20.12	19.71	20.07	13,018,208
19 May 23	20.07000 -0.03	20.29	19.90	20.08	16,432,928
18 May 23	20.10000 +0.09	20.30	19.95	20.02	14,126,570
17 May 23	20.01000 -0.07	20.25	19.88	20.08	14,580,516
16 May 23	20.08000 -0.45	20.58	20.02	20.53	13,743,786
15 May 23	20.53000 +0.34	20.57	19.93	20.18	19,243,330
12 May 23	20.19000 -0.44	20.64	20.10	20.60	16,790,082
11 May 23	20.63000 -0.24	21.07	20.62	20.97	12,256,858
10 May 23	20.87000 -0.13	21.25	20.70	21.11	18,149,852
09 May 23	21.00000 -0.30	21.49	21.00	21.30	20,915,902
08 May 23	21.30000 +0.17	21.45	20.95	21.20	21,608,228
05 May 23	21.13000 +0.30	21.44	20.75	20.80	28,029,776
04 May 23	20.83000 -0.78	21.53	20.48	21.20	37,344,252
28 Apr 23	21.61000 +0.46	21.73	21.12	21.15	23,071,480
27 Apr 23	21.15000 -0.26	21.72	20.91	21.28	29,813,384
26 Apr 23	21.41000 -0.27	21.89	21.08	21.59	32,359,664
25 Apr 23	21.68000 -0.50	22.38	21.43	22.02	39,401,308
24 Apr 23	22.18000 -0.66	22.88	21.95	22.85	44,249,664
21 Apr 23	22.84000 -0.56	25.10	22.75	23.95	80,394,304
20 Apr 23	23.40000 -0.44	24.08	23.09	23.96	40,382,728
19 Apr 23	23.84000 +0.05	24.35	23.67	23.79	35,705,556
18 Apr 23	23.79000 -0.20	24.14	23.55	23.99	38,126,236
17 Apr 23	23.99000 -0.41	24.62	23.71	24.33	34,589,384
14 Apr 23	24.40000 -0.05	25.02	23.88	24.45	34,438,500
13 Apr 23	24.45000 -0.65	25.28	24.35	24.95	38,851,060
12 Apr 23	25.10000 +0.40	25.58	24.40	24.51	39,036,152
11 Apr 23	24.70000 +0.17	25.27	24.47	24.60	37,008,772
10 Apr 23	24.53000 -1.66	26.42	24.48	26.20	51,628,900
07 Apr 23	26.19000 +0.49	26.35	25.53	25.82	45,620,448
06 Apr 23	25.70000 -0.68	26.22	25.48	25.85	50,842,920
04 Apr 23	26.38000 +0.26	26.95	25.71	26.31	78,159,376
03 Apr 23	26.12000 +0.97	26.36	24.92	25.03	89,878,432
31 Mar 23	25.15000 +1.41	25.55	23.47	23.79	84,557,704
30 Mar 23	23.74000 -0.62	24.50	23.62	24.20	55,111,604
29 Mar 23	24.36000 -0.84	25.18	24.14	25.04	65,867,948
28 Mar 23	25.20000 -0.05	26.05	24.78	25.26	61,372,696
27 Mar 23	25.25000 -0.74	26.40	24.60	26.06	87,757,584
24 Mar 23	25.99000 +1.09	26.23	24.56	24.66	104,506,888
23 Mar 23	24.90000 +0.67	24.93	23.60	23.99	88,935,184
22 Mar 23	24.23000 -1.07	25.00	23.86	25.00	93,595,152
21 Mar 23	25.30000 -0.10	25.85	24.25	25.48	86,131,552
20 Mar 23	25.40000 -2.82	27.03	25.40	27.02	118,603,776
17 Mar 23	28.22000 +1.16	28.82	26.90	27.27	96,409,088
16 Mar 23	27.06000 -0.36	27.65	26.96	27.50	43,549,292
15 Mar 23	27.42000 -0.61	28.26	27.17	28.19	41,822,144
14 Mar 23	28.03000 +0.44	28.66	27.60	28.28	82,996,952
13 Mar 23	27.59000 +2.51	27.59	24.76	24.99	59,048,456
10 Mar 23	25.08000 -0.41	25.50	24.98	25.09	19,090,920
09 Mar 23	25.49000 +0.16	25.89	24.95	25.35	24,468,536
08 Mar 23	25.33000 +0.35	25.52	24.98	24.98	22,071,092
07 Mar 23	24.98000 -0.79	25.95	24.97	25.73	24,823,188
06 Mar 23	25.77000 -0.19	26.20	25.59	25.80	24,900,012
03 Mar 23	25.96000 -0.51	26.63	25.36	26.17	43,477,712
02 Mar 23	26.47000 +0.86	26.80	25.71	25.97	78,771,360
01 Mar 23	25.61000 +2.33	25.61	23.20	23.28	79,016,032
28 Feb 23	23.28000 +0.46	23.82	23.08	23.29	37,043,708
27 Feb 23	22.82000 -0.25	23.26	22.66	22.92	17,629,918
24 Feb 23	23.07000 -0.02	23.32	22.85	23.03	18,947,620
23 Feb 23	23.09000 -0.51	23.60	22.91	23.60	20,298,496
22 Feb 23	23.60000 +0.36	24.00	22.89	23.08	27,606,968
21 Feb 23	23.24000 -0.34	23.92	23.01	23.54	32,477,928
20 Feb 23	23.58000 +0.33	23.65	23.03	23.25	23,856,360
17 Feb 23	23.25000 -1.83	25.15	23.19	25.03	47,559,996
16 Feb 23	25.08000 -0.21	25.97	24.86	25.48	34,745,104
15 Feb 23	25.29000 +0.80	25.74	24.28	24.45	41,821,400
14 Feb 23	24.49000 -0.38	25.08	24.46	24.86	19,183,418
13 Feb 23	24.87000 -0.01	25.18	24.62	24.71	21,569,384
10 Feb 23	24.88000 -0.96	25.76	24.77	25.59	30,502,450
09 Feb 23	25.84000 +0.79	26.20	24.32	24.99	41,620,864
08 Feb 23	25.05000 -0.11	25.53	24.89	25.17	22,724,316
07 Feb 23	25.16000 -0.54	25.70	24.99	25.60	23,290,828
06 Feb 23	25.70000 -0.55	26.48	25.36	26.12	36,658,916
03 Feb 23	26.25000 +0.53	26.45	25.31	25.50	33,734,284
02 Feb 23	25.72000 +1.00	26.68	24.80	25.00	53,136,044
01 Feb 23	24.72000 +0.21	24.74	24.33	24.55	32,767,752
31 Jan 23	24.51000 -0.44	25.48	24.40	25.12	34,085,584
30 Jan 23	24.95000 -1.13	26.73	24.91	26.60	57,376,600
20 Jan 23	26.08000 +0.76	26.26	25.20	25.30	36,988,828
19 Jan 23	25.32000 +0.92	25.49	24.10	24.10	33,761,384
18 Jan 23	24.40000 +0.75	24.75	23.66	23.71	23,927,086
17 Jan 23	23.65000 -0.23	24.08	23.50	23.87	13,887,386
16 Jan 23	23.88000 +0.48	24.20	23.40	23.40	20,765,896
13 Jan 23	23.40000 -0.28	23.84	23.07	23.68	16,709,221
12 Jan 23	23.68000 +0.10	23.97	23.32	23.67	14,641,097
11 Jan 23	23.58000 -0.54	24.10	23.45	24.09	17,432,370
10 Jan 23	24.12000 -0.23	24.45	23.90	24.40	14,155,163
09 Jan 23	24.35000 +0.08	24.49	24.10	24.27	15,115,713
06 Jan 23	24.27000 -0.26	24.60	24.07	24.53	19,314,226
05 Jan 23	24.53000 -0.35	24.96	24.41	24.80	23,236,760
04 Jan 23	24.88000 -0.02	25.52	24.60	25.05	30,533,244
03 Jan 23	24.90000 +0.73	25.08	24.00	24.17	31,709,256
30 Dec 22	24.17000 +0.37	24.40	23.73	23.85	23,839,512
29 Dec 22	23.80000 +0.80	24.01	22.83	22.88	35,297,160
28 Dec 22	23.00000 +0.02	23.44	22.66	23.04	14,264,921
27 Dec 22	22.98000 +0.08	23.26	22.73	23.10	10,668,079
26 Dec 22	22.90000 +0.30	22.96	22.31	22.58	13,027,682
23 Dec 22	22.60000 +1.01	22.90	21.40	21.44	22,772,304
22 Dec 22	21.59000 +0.15	21.97	21.48	21.58	14,400,867
21 Dec 22	21.44000 -0.15	21.92	21.20	21.55	14,902,332
20 Dec 22	21.59000 -0.54	22.49	21.25	22.17	22,315,932
19 Dec 22	22.13000 -0.73	22.87	21.98	22.76	14,642,808
16 Dec 22	22.86000 -0.48	23.20	22.68	23.18	16,942,936
15 Dec 22	23.34000 +0.15	23.58	22.61	23.25	24,886,240
14 Dec 22	23.19000 +0.16	23.65	22.92	23.03	21,650,500
13 Dec 22	23.03000 -0.72	23.79	22.94	23.79	30,922,368
12 Dec 22	23.75000 +1.13	23.85	22.58	22.60	51,733,732
09 Dec 22	22.62000 +0.27	22.90	22.15	22.36	36,991,164
08 Dec 22	22.35000 -0.34	22.65	22.11	22.62	21,084,152
07 Dec 22	22.69000 -0.15	23.03	22.42	22.79	25,145,278
06 Dec 22	22.84000 -0.32	23.53	22.70	23.12	21,241,216
05 Dec 22	23.16000 +0.58	23.76	22.67	22.67	32,780,538
02 Dec 22	22.58000 -0.80	23.50	22.52	22.91	34,386,584
01 Dec 22	23.38000 +0.47	23.75	22.83	23.00	47,125,740
30 Nov 22	22.91000 +0.04	22.91	22.38	22.80	17,852,192
29 Nov 22	22.87000 +0.34	22.99	22.20	22.55	29,726,008
28 Nov 22	22.53000 -0.38	23.06	21.95	22.35	26,830,284
25 Nov 22	22.91000 -0.19	23.58	22.73	23.09	26,400,284
24 Nov 22	23.10000 -0.49	23.80	22.88	23.78	38,248,472
23 Nov 22	23.59000 -0.04	23.95	23.10	23.50	32,350,042
22 Nov 22	23.63000 -0.61	24.06	22.90	23.80	59,536,148
21 Nov 22	24.24000 -1.78	26.16	23.42	25.86	94,044,704
18 Nov 22	26.02000 -0.60	28.38	25.67	26.25	80,468,328
17 Nov 22	26.62000 +1.68	26.68	24.59	25.20	78,313,744
16 Nov 22	24.94000 +0.42	25.26	24.40	24.70	38,409,032
15 Nov 22	24.52000 +0.06	25.53	24.33	24.58	51,111,476
14 Nov 22	24.46000 +0.01	24.78	23.70	24.30	36,626,848
11 Nov 22	24.45000 +0.24	25.15	23.76	24.98	50,773,444
10 Nov 22	24.21000 -0.40	25.16	24.13	24.54	35,417,192
09 Nov 22	24.61000 -0.54	25.01	24.00	24.70	26,719,906
08 Nov 22	25.15000 +0.64	25.40	23.86	24.52	56,292,032
07 Nov 22	24.51000 -0.26	25.81	24.19	24.65	41,911,972
04 Nov 22	24.77000 +0.15	25.10	24.15	24.50	44,824,584
03 Nov 22	24.62000 -2.68	26.69	24.57	26.50	82,750,080
02 Nov 22	27.30000 +1.30	27.30	25.06	25.50	79,313,536
01 Nov 22	26.00000 +1.56	26.88	23.92	24.20	88,310,504
31 Oct 22	24.44000 +0.84	25.38	23.25	23.28	93,179,336
28 Oct 22	23.60000 -1.33	25.38	23.25	24.39	106,488,160
27 Oct 22	24.93000 +1.58	25.63	23.86	24.51	120,033,808
26 Oct 22	23.35000 +2.12	23.35	20.96	21.05	60,116,880
25 Oct 22	21.23000 +0.57	21.79	20.43	20.50	64,905,480
24 Oct 22	20.66000 +1.32	21.27	19.35	19.35	76,451,712
21 Oct 22	19.34000 -0.09	19.58	19.08	19.39	14,022,491
20 Oct 22	19.43000 +0.40	19.99	18.86	18.90	25,999,156
19 Oct 22	19.03000 -0.20	19.30	18.85	19.23	15,835,716
18 Oct 22	19.23000 -0.12	19.63	19.05	19.35	21,952,770
17 Oct 22	19.35000 +0.94	19.70	18.48	18.55	33,622,468
14 Oct 22	18.41000 +0.32	18.62	18.03	18.04	20,096,896
13 Oct 22	18.09000 +0.71	18.49	17.17	17.27	30,249,870
12 Oct 22	17.38000 +0.65	17.44	16.28	16.74	22,326,164
11 Oct 22	16.73000 -0.29	17.22	16.67	17.22	13,339,814
10 Oct 22	17.02000 -0.58	17.77	16.97	17.70	16,213,780
30 Sep 22	17.60000 -0.20	17.93	17.60	17.71	12,440,366
29 Sep 22	17.80000 -0.04	18.19	17.63	18.02	13,486,444
28 Sep 22	17.84000 -0.27	18.22	17.79	18.06	11,613,693
27 Sep 22	18.11000 +0.35	18.20	17.40	17.80	14,943,674
26 Sep 22	17.76000 -0.29	18.18	17.69	17.90	13,117,579
23 Sep 22	18.05000 -0.44	18.69	17.98	18.55	14,382,416
22 Sep 22	18.49000 +0.20	19.32	18.08	18.13	24,543,124
21 Sep 22	18.29000 +0.10	18.42	17.56	18.08	16,573,345
20 Sep 22	18.19000 +0.16	18.23	17.94	17.99	13,271,331
19 Sep 22	18.03000 -1.50	19.55	17.98	19.53	36,063,772
16 Sep 22	19.53000 +0.08	20.19	19.35	19.35	29,680,442
15 Sep 22	19.45000 -0.26	20.05	19.25	19.72	17,372,072
14 Sep 22	19.71000 +0.13	19.82	19.18	19.36	12,451,807
13 Sep 22	19.58000 +0.04	20.08	19.55	19.59	15,092,777
09 Sep 22	19.54000 +0.21	19.63	19.20	19.39	10,533,296
08 Sep 22	19.33000 -0.29	20.06	19.22	19.63	18,133,928
07 Sep 22	19.62000 -0.09	19.82	19.40	19.69	15,003,812
06 Sep 22	19.71000 -0.08	19.95	19.50	19.93	12,935,496
05 Sep 22	19.79000 -0.36	20.10	19.66	20.01	11,199,242
02 Sep 22	20.15000 -0.22	20.65	20.07	20.65	14,996,900
01 Sep 22	20.37000 +0.28	21.08	19.98	20.10	31,172,602
31 Aug 22	20.09000 +0.02	20.50	19.81	19.93	20,740,860
30 Aug 22	20.07000 +0.78	20.18	19.05	19.20	30,500,094
29 Aug 22	19.29000 -0.71	19.88	18.84	19.70	37,608,632
26 Aug 22	20.00000 -0.48	20.60	19.98	20.45	23,034,764
25 Aug 22	20.48000 -0.21	20.94	20.09	20.88	26,608,962
24 Aug 22	20.69000 -1.06	21.69	20.61	21.69	31,724,144
23 Aug 22	21.75000 +0.53	21.98	21.05	21.20	36,946,564
22 Aug 22	21.22000 +0.83	21.75	20.08	20.45	40,537,332
19 Aug 22	20.39000 -0.49	21.35	20.33	20.91	23,755,144
18 Aug 22	20.88000 -0.30	21.12	20.70	21.04	13,990,134
17 Aug 22	21.18000 +0.35	21.25	20.64	20.83	16,627,624
16 Aug 22	20.83000 -0.40	21.36	20.77	21.21	20,596,712
15 Aug 22	21.23000 -0.38	21.59	21.16	21.59	18,352,920
12 Aug 22	21.61000 -0.19	21.77	21.20	21.72	26,155,204
11 Aug 22	21.80000 +0.51	21.90	21.26	21.41	25,994,198
10 Aug 22	21.29000 -0.35	21.65	21.11	21.59	20,567,676
09 Aug 22	21.64000 -0.13	21.92	21.36	21.92	21,361,884
08 Aug 22	21.77000 -0.42	22.25	21.45	22.00	32,895,594
05 Aug 22	22.19000 +1.21	22.30	21.00	21.13	51,588,548
04 Aug 22	20.98000 +0.41	21.25	20.41	20.88	29,619,904
03 Aug 22	20.57000 +0.67	21.25	19.94	19.94	48,453,800
02 Aug 22	19.90000 -0.69	20.46	19.50	20.42	29,829,936
01 Aug 22	20.59000 -0.26	20.89	20.45	20.73	26,713,028
29 Jul 22	20.85000 -0.15	21.35	20.75	21.10	23,082,412
28 Jul 22	21.00000 -0.36	21.59	21.00	21.50	28,219,888
27 Jul 22	21.36000 +0.16	21.66	21.08	21.20	36,083,768
26 Jul 22	21.20000 +0.99	21.70	20.28	20.30	39,886,656
25 Jul 22	20.21000 -0.53	20.85	20.14	20.77	20,115,420
22 Jul 22	20.74000 -0.31	21.28	20.50	21.05	26,162,672
21 Jul 22	21.05000 -0.35	21.90	21.01	21.30	31,764,942
20 Jul 22	21.40000 +0.57	21.48	20.77	20.82	43,220,016
19 Jul 22	20.83000 +0.81	20.95	19.92	20.00	45,491,384
18 Jul 22	20.02000 +0.80	20.09	18.92	19.23	33,894,516
15 Jul 22	19.22000 -0.07	19.99	19.22	19.59	30,983,376
14 Jul 22	19.29000 -0.28	19.66	19.21	19.44	20,092,524
13 Jul 22	19.57000 +0.06	19.68	19.37	19.46	16,041,806
12 Jul 22	19.51000 -0.48	20.12	19.51	19.83	20,781,572
11 Jul 22	19.99000 -0.63	20.60	19.85	20.55	26,268,722
08 Jul 22	20.62000 -0.28	21.26	20.57	20.99	28,913,216
07 Jul 22	20.90000 +0.05	21.03	20.51	20.83	22,782,972
06 Jul 22	20.85000 -0.19	21.41	20.65	21.04	28,869,710
05 Jul 22	21.04000 -0.71	21.92	20.77	21.54	42,383,704
04 Jul 22	21.75000 -0.35	22.30	21.35	22.29	45,002,780
01 Jul 22	22.10000 +0.39	22.35	21.40	21.83	54,878,572
30 Jun 22	21.71000 -0.57	22.40	21.38	22.35	87,206,408
29 Jun 22	22.28000 +2.03	22.28	20.26	20.26	63,736,104
28 Jun 22	20.25000 -0.10	20.38	19.88	20.38	38,214,104
27 Jun 22	20.35000 +0.21	20.88	19.99	20.10	35,986,204
24 Jun 22	20.14000 +0.18	20.29	19.85	20.10	25,420,566
23 Jun 22	19.96000 +0.50	19.96	19.20	19.63	25,648,326
22 Jun 22	19.46000 -0.73	20.37	19.40	20.16	29,019,272
21 Jun 22	20.19000 -0.19	20.47	19.88	20.38	24,928,968
20 Jun 22	20.38000 +0.19	20.68	19.91	20.21	30,348,652
17 Jun 22	20.19000 +0.02	20.42	19.82	20.03	23,055,724
16 Jun 22	20.17000 +0.27	20.65	19.80	19.90	30,035,184
15 Jun 22	19.90000 +0.62	20.35	19.19	19.27	50,046,528
14 Jun 22	19.28000 +0.05	19.30	18.52	19.06	25,074,640
13 Jun 22	19.23000 -0.07	19.42	18.94	19.00	19,307,572
10 Jun 22	19.30000 +0.02	19.42	19.00	19.06	28,598,180
09 Jun 22	19.28000 -0.90	20.10	19.18	20.04	36,148,604
08 Jun 22	20.18000 +0.38	20.68	19.85	20.10	35,365,432
07 Jun 22	19.80000 -0.24	20.33	19.63	20.33	30,845,296
06 Jun 22	20.04000 +0.80	20.18	19.13	19.20	37,546,264
02 Jun 22	19.24000 +0.20	19.25	18.72	18.97	18,561,832
01 Jun 22	19.04000 -0.32	19.57	18.83	19.34	22,976,528
31 May 22	19.36000 +0.74	19.48	18.47	18.66	36,000,432
30 May 22	18.62000 +0.50	18.94	17.92	18.26	26,491,146
27 May 22	18.12000 +0.06	18.47	17.90	18.26	18,625,724
26 May 22	18.06000 +0.00	18.31	17.64	18.09	20,869,148
25 May 22	18.06000 +0.16	18.55	17.90	18.05	19,383,704
24 May 22	17.90000 -0.98	19.34	17.87	18.90	33,929,992
23 May 22	18.88000 -0.32	19.42	18.77	19.35	23,514,338
20 May 22	19.20000 +1.05	19.50	18.26	18.31	50,338,208
19 May 22	18.15000 -0.69	18.58	17.91	18.49	29,605,464
18 May 22	18.84000 +0.19	19.23	18.71	18.75	17,763,260
17 May 22	18.65000 -0.03	18.70	18.28	18.59	14,327,890
16 May 22	18.68000 +0.07	19.05	18.54	18.68	16,819,216
13 May 22	18.61000 -0.11	18.98	18.46	18.90	11,958,675
12 May 22	18.72000 +0.20	19.07	18.41	18.55	23,114,746
11 May 22	18.52000 +0.16	19.05	18.10	18.37	26,100,554
10 May 22	18.36000 +0.34	18.53	17.60	17.67	21,999,558
09 May 22	18.02000 -0.30	18.54	17.81	17.94	18,724,024
06 May 22	18.32000 -0.16	19.36	17.60	17.99	36,424,952
05 May 22	18.48000 -0.66	18.88	18.20	18.62	30,993,436
29 Apr 22	19.14000 +1.44	19.35	17.73	17.88	39,380,708
28 Apr 22	17.70000 -0.03	18.18	17.40	17.75	21,990,112
27 Apr 22	17.73000 +0.79	17.77	16.53	16.68	31,355,892
26 Apr 22	16.94000 -0.89	17.99	16.90	17.83	35,599,808
25 Apr 22	17.83000 -1.67	19.18	17.82	19.18	26,291,300
22 Apr 22	19.50000 -0.26	19.86	19.15	19.65	17,342,106
21 Apr 22	19.76000 -0.70	20.69	19.65	20.33	21,405,004
20 Apr 22	20.46000 +0.04	21.28	20.41	20.62	24,464,800
19 Apr 22	20.42000 -0.57	21.71	20.30	20.97	23,542,556
18 Apr 22	20.99000 +0.20	21.00	20.46	20.82	10,869,830
15 Apr 22	20.79000 -0.23	21.02	20.58	20.89	12,825,389
14 Apr 22	21.02000 +0.19	21.35	20.69	21.26	13,332,252
13 Apr 22	20.83000 -0.56	21.32	20.83	21.13	16,319,804
12 Apr 22	21.39000 +0.84	21.42	20.10	20.60	33,494,556
11 Apr 22	20.55000 -0.87	21.37	20.45	21.16	23,857,992
08 Apr 22	21.42000 -0.25	21.80	21.21	21.76	15,330,887
07 Apr 22	21.67000 -0.73	22.53	21.66	22.53	20,740,564
06 Apr 22	22.40000 -0.44	22.83	22.29	22.75	20,135,104
01 Apr 22	22.84000 -0.06	22.99	22.42	22.66	21,726,292
31 Mar 22	22.90000 -0.42	23.39	22.69	23.39	18,917,838
30 Mar 22	23.32000 +0.40	23.48	22.87	23.27	22,351,106
29 Mar 22	22.92000 -0.11	23.19	22.66	23.18	16,490,269
28 Mar 22	23.03000 -0.19	23.20	22.69	23.12	19,832,836
25 Mar 22	23.22000 -0.10	23.83	23.10	23.49	31,159,332
24 Mar 22	23.32000 -1.27	24.41	23.00	24.30	60,685,748
23 Mar 22	24.59000 +0.19	25.16	24.22	24.35	28,012,068
22 Mar 22	24.40000 -0.18	24.88	23.69	24.84	37,728,480
21 Mar 22	24.58000 -0.86	25.39	24.00	24.80	59,056,588
18 Mar 22	25.44000 +0.01	25.56	25.03	25.56	16,829,104
17 Mar 22	25.43000 +0.04	26.28	25.30	25.96	36,380,496
16 Mar 22	25.39000 +1.89	25.69	23.86	24.09	49,629,612
15 Mar 22	23.50000 -1.32	25.12	23.43	24.88	35,189,912
14 Mar 22	24.82000 -0.79	25.99	24.67	25.25	30,422,756
11 Mar 22	25.61000 -0.04	25.82	24.44	24.51	35,524,548
10 Mar 22	25.65000 -0.56	26.95	25.34	26.93	34,481,640
09 Mar 22	26.21000 -0.77	27.17	25.22	27.01	35,191,144
08 Mar 22	26.98000 -0.82	28.30	26.80	27.95	35,974,968
07 Mar 22	27.80000 -2.18	29.60	27.53	29.57	36,720,432
04 Mar 22	29.98000 -0.87	30.85	29.64	30.55	29,880,144
03 Mar 22	30.85000 -0.20	31.53	30.80	31.45	17,460,574
02 Mar 22	31.05000 -0.32	31.31	30.91	31.17	12,161,872
01 Mar 22	31.37000 +0.02	31.60	30.91	31.36	14,508,129
28 Feb 22	31.35000 -0.05	31.64	31.00	31.41	11,736,927
25 Feb 22	31.40000 +0.33	31.86	31.04	31.45	19,965,166
24 Feb 22	31.07000 -1.66	32.68	30.50	32.30	35,460,244
23 Feb 22	32.73000 +0.65	32.84	31.98	32.15	22,438,652
22 Feb 22	32.08000 -1.10	32.74	31.90	32.67	20,623,648
21 Feb 22	33.18000 +0.99	33.20	32.33	32.35	23,718,026
18 Feb 22	32.19000 -0.33	32.67	31.88	32.50	20,218,780
17 Feb 22	32.52000 +0.13	32.82	31.61	32.58	17,905,996
16 Feb 22	32.39000 -0.48	33.19	32.18	33.18	14,551,510
15 Feb 22	32.87000 +0.87	33.00	32.11	32.31	19,054,792
14 Feb 22	32.00000 -1.50	33.25	31.66	32.94	33,844,200
11 Feb 22	33.50000 -2.00	35.88	33.08	35.53	36,621,848
10 Feb 22	35.50000 -0.95	36.40	35.00	36.40	15,981,450
09 Feb 22	36.45000 +0.30	37.58	35.92	36.20	25,066,944
08 Feb 22	36.15000 +1.03	36.44	34.85	35.04	23,523,380
07 Feb 22	35.12000 +0.21	36.63	35.00	36.63	16,001,622
28 Jan 22	34.91000 -1.09	36.49	34.86	36.00	26,931,330
27 Jan 22	36.00000 -1.91	37.69	35.85	37.69	24,033,778
26 Jan 22	37.91000 +0.11	39.40	36.82	38.56	25,892,024
25 Jan 22	37.80000 -1.38	39.34	37.60	39.17	19,527,684
24 Jan 22	39.18000 +0.63	40.33	38.05	38.13	28,253,996
21 Jan 22	38.55000 -0.19	39.08	37.70	38.48	18,948,836
20 Jan 22	38.74000 -0.14	39.10	37.74	38.68	16,245,819
19 Jan 22	38.88000 +0.07	39.11	37.80	38.38	23,346,488
18 Jan 22	38.81000 -0.94	40.15	38.34	39.48	38,276,904
17 Jan 22	39.75000 +3.25	40.15	37.10	37.19	63,098,272
14 Jan 22	36.50000 +1.50	37.10	34.62	34.65	29,174,504
13 Jan 22	35.00000 -0.05	37.18	34.93	35.50	28,196,292
12 Jan 22	35.05000 +1.54	35.15	33.30	33.55	35,222,340
11 Jan 22	33.51000 -1.89	35.60	33.20	35.12	30,197,632
10 Jan 22	35.40000 -0.16	36.18	34.49	35.55	20,236,966
07 Jan 22	35.56000 -0.81	36.36	35.50	36.13	11,280,816
06 Jan 22	36.37000 -1.16	37.53	35.41	37.10	21,963,258
05 Jan 22	37.53000 +1.46	38.50	35.97	36.00	43,377,736
04 Jan 22	36.07000 +0.19	36.25	35.30	35.60	14,083,834
31 Dec 21	35.88000 -0.09	37.16	35.80	36.08	20,313,940
30 Dec 21	35.97000 +0.54	36.18	35.22	35.25	16,246,235
29 Dec 21	35.43000 -0.57	36.28	35.28	35.91	9,305,108
28 Dec 21	36.00000 -0.31	36.58	35.76	36.40	12,473,763
27 Dec 21	36.31000 +0.70	36.47	35.20	36.00	13,493,459
24 Dec 21	35.61000 +0.66	36.10	34.66	34.90	16,023,211
23 Dec 21	34.95000 +0.45	35.09	34.15	34.75	13,035,158
22 Dec 21	34.50000 -0.16	35.20	34.24	34.85	15,660,711
21 Dec 21	34.66000 -0.04	35.09	33.86	34.71	15,528,130
20 Dec 21	34.70000 -0.80	36.07	34.40	35.53	20,406,532
17 Dec 21	35.50000 -0.50	36.16	35.15	36.05	17,565,714
16 Dec 21	36.00000 +0.30	36.33	35.64	36.00	13,519,676
15 Dec 21	35.70000 -0.26	36.50	35.51	36.45	13,714,693
14 Dec 21	35.96000 +0.04	36.28	35.43	35.92	19,678,560
13 Dec 21	35.92000 +0.07	36.30	35.35	35.80	27,450,904
10 Dec 21	35.85000 -0.53	36.80	35.31	36.80	33,314,550
09 Dec 21	36.38000 +1.31	37.64	35.64	35.99	85,061,824
08 Dec 21	35.07000 +3.19	35.07	31.99	32.00	48,576,636
07 Dec 21	31.88000 +0.58	31.88	31.21	31.58	12,465,914
06 Dec 21	31.30000 -0.85	32.10	31.25	32.00	20,670,580
03 Dec 21	32.15000 -0.35	33.00	31.70	32.50	12,932,821
02 Dec 21	32.50000 -0.29	33.32	32.31	32.95	10,323,309
01 Dec 21	32.79000 +0.25	33.15	32.58	32.96	15,818,803
30 Nov 21	32.54000 +1.89	32.88	30.83	30.86	30,831,260
29 Nov 21	30.65000 -0.45	30.98	30.28	30.75	13,919,462
26 Nov 21	31.10000 -0.25	31.32	30.92	31.32	9,102,479
25 Nov 21	31.35000 -0.09	31.65	31.16	31.55	8,098,377
24 Nov 21	31.44000 -0.29	31.60	31.10	31.52	10,609,824
23 Nov 21	31.73000 -0.39	32.06	31.50	31.91	11,402,383
22 Nov 21	32.12000 +1.00	32.56	31.06	31.36	16,104,396
19 Nov 21	31.12000 +0.02	31.32	30.88	31.24	8,541,094
18 Nov 21	31.10000 -0.80	31.94	31.07	31.80	11,542,593
17 Nov 21	31.90000 -0.95	32.77	31.70	32.75	14,197,841
16 Nov 21	32.85000 +0.17	33.15	32.36	32.79	9,762,149
15 Nov 21	32.68000 -0.34	33.65	32.61	32.91	13,263,643
12 Nov 21	33.02000 +0.57	33.33	32.17	32.44	15,103,927
11 Nov 21	32.45000 -0.04	32.52	31.80	32.30	11,015,911
10 Nov 21	32.49000 -0.11	32.80	31.90	32.58	12,894,205
09 Nov 21	32.60000 +0.84	32.79	31.45	31.51	14,771,350
08 Nov 21	31.76000 -0.23	32.34	31.68	32.15	10,581,227
05 Nov 21	31.99000 +0.22	32.22	31.68	32.02	10,592,780
04 Nov 21	31.77000 +0.18	32.27	31.40	31.58	12,936,325
03 Nov 21	31.59000 +0.18	32.18	31.26	31.57	13,566,879
02 Nov 21	31.41000 +0.53	32.55	30.40	30.50	31,772,770
01 Nov 21	30.88000 -0.92	31.77	29.30	31.77	38,182,404
29 Oct 21	31.80000 +1.07	31.96	30.93	30.95	14,452,077
28 Oct 21	30.73000 +0.16	31.17	30.42	30.57	9,732,584
27 Oct 21	30.57000 -1.18	31.75	30.39	31.73	16,539,961
26 Oct 21	31.75000 -0.94	32.80	31.60	32.52	18,747,660
25 Oct 21	32.69000 +0.02	32.79	32.35	32.50	7,471,514
22 Oct 21	32.67000 +0.19	32.85	32.31	32.50	8,427,996
21 Oct 21	32.48000 -0.55	33.20	32.35	33.03	7,080,546
20 Oct 21	33.03000 +0.33	33.40	32.95	33.02	12,858,124
19 Oct 21	32.70000 -0.14	33.26	32.10	32.89	10,850,747
18 Oct 21	32.84000 -1.13	34.00	32.81	33.97	14,953,720
15 Oct 21	33.97000 +0.68	34.39	33.20	33.54	15,722,951
14 Oct 21	33.29000 -0.62	34.18	33.00	33.96	10,942,898
13 Oct 21	33.91000 +0.33	34.10	33.18	33.82	7,118,246
12 Oct 21	33.58000 -0.62	34.20	33.43	34.00	7,999,300
11 Oct 21	34.20000 -0.07	34.71	33.94	34.35	9,421,670
08 Oct 21	34.27000 +1.14	34.95	33.30	33.33	18,566,592
30 Sep 21	33.13000 +0.63	33.59	32.60	32.82	15,869,987
29 Sep 21	32.50000 -0.50	33.00	32.20	33.00	10,540,035
28 Sep 21	33.00000 -0.58	34.10	32.94	33.64	12,724,665
27 Sep 21	33.58000 -0.41	34.71	33.11	34.00	15,673,389
24 Sep 21	33.99000 +0.99	34.54	33.02	33.15	26,530,688
23 Sep 21	33.00000 +0.20	33.68	32.64	32.70	17,462,884
22 Sep 21	32.80000 -0.14	33.66	31.97	32.76	14,133,296
17 Sep 21	32.94000 +1.05	32.99	31.59	31.77	15,335,624
16 Sep 21	31.89000 -0.01	32.18	31.71	31.95	11,402,729
15 Sep 21	31.90000 -0.32	32.32	31.50	32.25	12,700,622
14 Sep 21	32.22000 -0.43	33.54	32.15	32.37	20,798,598
13 Sep 21	32.65000 -0.30	32.87	31.57	32.81	25,846,092
10 Sep 21	32.95000 +0.14	33.35	32.75	32.88	14,337,611
09 Sep 21	32.81000 -0.33	33.11	32.68	33.00	12,515,877
08 Sep 21	33.14000 -0.58	33.80	32.90	33.79	15,323,731
07 Sep 21	33.72000 +0.34	33.88	33.32	33.55	14,370,098
06 Sep 21	33.38000 +0.66	33.46	32.55	32.55	16,108,084
03 Sep 21	32.72000 +0.14	33.19	32.53	32.79	13,611,515
02 Sep 21	32.58000 -0.77	33.56	32.37	33.46	17,166,156
01 Sep 21	33.35000 -0.15	33.79	32.72	33.69	17,197,304
31 Aug 21	33.50000 -1.18	34.97	33.04	34.67	28,510,008
30 Aug 21	34.68000 -0.68	36.38	34.46	36.02	20,369,518
27 Aug 21	35.36000 +0.36	35.45	34.34	34.80	15,167,176
26 Aug 21	35.00000 -1.00	35.93	34.98	35.80	20,560,322
25 Aug 21	36.00000 -1.27	37.55	35.40	37.45	23,905,458
24 Aug 21	37.27000 +0.16	37.50	36.60	37.16	21,614,480
23 Aug 21	37.11000 +1.06	37.96	35.81	36.24	36,524,416
20 Aug 21	36.05000 -0.10	37.00	35.29	36.15	24,914,810
19 Aug 21	36.15000 -1.10	38.52	35.80	37.70	31,963,144
18 Aug 21	37.25000 +0.67	37.60	36.41	36.78	16,030,636
17 Aug 21	36.58000 -1.82	38.66	36.27	38.31	21,479,872
16 Aug 21	38.40000 +0.49	39.06	37.60	37.89	13,765,117
13 Aug 21	37.91000 -2.15	39.56	37.90	39.23	26,340,852
12 Aug 21	40.06000 -0.14	41.36	39.96	40.17	18,300,192
11 Aug 21	40.20000 -1.02	41.14	40.05	40.69	13,853,165
10 Aug 21	41.22000 +0.03	41.54	39.66	40.80	26,826,308
09 Aug 21	41.19000 +2.00	41.20	38.82	38.85	38,601,672
06 Aug 21	39.19000 -0.82	40.30	38.40	40.00	27,047,232
05 Aug 21	40.01000 -1.38	41.22	39.58	41.22	30,353,778
04 Aug 21	41.39000 +0.18	41.88	40.32	41.38	35,230,972
03 Aug 21	41.21000 +1.83	42.91	39.90	40.00	66,985,592
02 Aug 21	39.38000 +3.58	39.38	36.60	36.60	44,707,264
30 Jul 21	35.80000 -0.74	36.76	35.39	36.69	19,951,204
29 Jul 21	36.54000 +0.11	38.20	36.37	37.37	34,049,536
28 Jul 21	36.43000 +0.14	37.70	36.01	36.06	36,071,844
27 Jul 21	36.29000 +1.03	37.46	35.01	35.26	39,102,700
26 Jul 21	35.26000 -1.42	36.55	34.00	36.14	30,309,752
23 Jul 21	36.68000 +0.08	37.18	35.45	37.02	33,363,472
22 Jul 21	36.60000 +1.18	37.17	34.91	35.50	64,610,692
21 Jul 21	35.42000 +3.22	35.42	31.91	31.91	52,031,348
20 Jul 21	32.20000 -1.11	33.00	31.93	33.00	14,228,278
19 Jul 21	33.31000 +1.32	33.49	31.38	31.73	21,239,060
16 Jul 21	31.99000 -0.50	32.78	31.89	32.61	11,426,995
15 Jul 21	32.49000 -0.31	33.10	32.12	32.64	9,871,401
14 Jul 21	32.80000 -0.42	33.78	32.59	33.78	13,726,340
13 Jul 21	33.22000 +0.82	33.89	32.44	32.80	28,136,222
12 Jul 21	32.40000 +1.59	32.95	30.61	30.99	32,642,452
09 Jul 21	30.81000 +0.51	30.92	29.52	30.26	19,660,098
08 Jul 21	30.30000 -1.19	31.65	30.00	31.58	28,079,542
07 Jul 21	31.49000 +0.23	31.64	31.07	31.17	8,623,715
06 Jul 21	31.26000 -0.20	31.55	31.00	31.55	10,193,717
05 Jul 21	31.46000 -0.09	31.92	31.08	31.55	11,628,406
02 Jul 21	31.55000 -1.12	32.50	31.37	32.50	24,185,506
01 Jul 21	32.67000 -0.59	33.38	32.67	33.26	11,304,068
30 Jun 21	33.26000 +0.74	33.38	32.39	32.52	15,167,888
29 Jun 21	32.52000 +0.17	33.12	32.31	32.48	12,727,272
28 Jun 21	32.35000 -0.40	32.78	32.11	32.73	13,321,186
25 Jun 21	32.75000 +0.01	32.98	32.50	32.74	13,117,118
24 Jun 21	32.74000 -0.74	33.44	32.50	33.19	16,266,168
23 Jun 21	33.48000 +0.66	33.66	31.62	32.60	32,438,412
22 Jun 21	32.82000 -0.46	33.61	32.63	33.28	13,578,239
21 Jun 21	33.28000 +0.78	33.40	31.90	32.30	17,457,118
18 Jun 21	32.50000 -0.80	33.70	32.33	33.25	22,650,716
17 Jun 21	33.30000 +0.32	33.55	32.66	32.81	17,928,900
16 Jun 21	32.98000 -1.19	33.92	32.92	33.68	23,820,452
15 Jun 21	34.17000 -1.45	35.47	33.51	35.47	27,789,800
11 Jun 21	35.62000 +0.32	36.20	35.02	35.60	35,280,632
10 Jun 21	35.30000 +1.35	35.65	33.52	33.53	31,733,596
09 Jun 21	33.95000 +0.12	34.15	33.44	33.66	11,414,177
08 Jun 21	33.83000 -0.58	34.87	33.69	34.69	17,090,076
07 Jun 21	34.41000 +1.10	34.80	33.32	33.32	19,441,084
04 Jun 21	33.31000 +0.28	33.65	32.64	33.03	24,974,308
03 Jun 21	33.03000 -0.67	34.16	32.88	33.81	25,997,612
02 Jun 21	33.70000 -1.64	35.58	33.45	35.50	32,916,400
01 Jun 21	35.34000 -0.91	36.25	35.00	36.02	19,784,740
31 May 21	36.25000 +0.05	36.77	35.70	36.20	14,772,000
28 May 21	36.20000 -0.24	36.63	35.51	36.45	16,446,487
27 May 21	36.44000 -0.16	36.90	36.12	36.45	13,245,129
26 May 21	36.60000 -0.29	37.57	36.59	37.00	19,913,832
25 May 21	36.89000 +1.63	37.02	35.06	35.47	34,976,960
24 May 21	35.26000 +1.46	35.42	33.38	33.75	21,380,296
21 May 21	33.80000 -1.60	35.26	33.45	35.21	22,493,698
20 May 21	35.40000 +0.95	35.47	34.43	35.25	24,378,522
19 May 21	34.45000 +0.40	34.52	33.60	34.12	16,408,443
18 May 21	34.05000 -0.58	34.37	33.37	34.00	19,163,996
17 May 21	34.63000 +2.78	34.82	32.00	32.00	39,405,376
14 May 21	31.85000 +0.61	31.94	31.20	31.51	13,930,170
13 May 21	31.24000 -1.10	32.26	31.10	32.14	16,426,606
12 May 21	32.34000 -0.26	32.66	31.70	32.50	13,216,379
11 May 21	32.60000 +0.08	32.91	31.95	32.20	11,803,302
10 May 21	32.52000 +0.22	33.10	31.68	32.49	12,343,800
07 May 21	32.30000 -0.40	33.18	32.11	32.70	11,055,807
06 May 21	32.70000 -0.50	33.48	32.55	33.30	12,092,136
30 Apr 21	33.20000 -0.65	34.23	33.04	34.03	14,460,692
29 Apr 21	33.85000 -1.09	34.80	33.45	34.50	25,808,432
28 Apr 21	34.94000 +0.08	35.30	34.50	34.68	8,496,231
27 Apr 21	34.86000 +1.03	35.09	33.15	33.93	15,525,321
26 Apr 21	33.83000 -1.90	36.40	33.48	35.73	24,538,208
23 Apr 21	35.73000 +0.12	36.28	35.29	35.50	10,371,737
22 Apr 21	35.61000 -0.38	36.10	35.55	35.99	8,950,843
21 Apr 21	35.99000 -0.41	36.45	35.85	36.18	6,638,549
20 Apr 21	36.40000 -0.32	36.90	36.20	36.77	9,133,215
19 Apr 21	36.72000 +0.76	36.90	35.59	35.91	11,691,099
16 Apr 21	35.96000 -0.44	37.26	35.60	36.50	12,790,420
15 Apr 21	36.40000 +0.25	36.76	35.85	36.20	10,957,701
14 Apr 21	36.15000 +0.97	36.26	35.01	35.19	12,416,541
13 Apr 21	35.18000 +0.52	35.50	34.50	34.53	8,845,580
12 Apr 21	34.66000 -1.62	36.28	34.52	36.15	12,382,029
09 Apr 21	36.28000 +0.29	36.54	35.20	35.86	13,631,528
08 Apr 21	35.99000 +0.03	36.22	35.57	35.78	8,045,726
07 Apr 21	35.96000 -0.46	36.65	35.65	36.50	11,085,794
06 Apr 21	36.42000 +1.21	36.93	35.41	35.41	19,321,224
02 Apr 21	35.21000 -0.27	36.58	35.17	35.65	17,057,586
01 Apr 21	35.48000 -0.23	35.87	35.22	35.48	11,339,256
31 Mar 21	35.71000 -0.69	36.76	35.61	36.11	15,438,737
30 Mar 21	36.40000 +1.47	36.63	34.77	35.04	24,084,868
29 Mar 21	34.93000 -0.27	35.55	34.48	35.50	18,108,354
26 Mar 21	35.20000 +0.88	35.30	34.15	34.50	17,113,748
25 Mar 21	34.32000 +0.50	34.60	33.33	33.50	15,209,931
24 Mar 21	33.82000 -0.11	34.05	33.49	33.93	10,167,425
23 Mar 21	33.93000 -0.17	34.60	33.77	34.10	13,878,283
22 Mar 21	34.10000 +1.68	34.28	32.50	32.50	20,691,992
19 Mar 21	32.42000 -0.98	33.12	32.01	32.80	13,292,000
18 Mar 21	33.40000 +0.42	33.88	33.02	33.05	15,563,975
17 Mar 21	32.98000 +0.08	33.10	32.05	33.00	13,311,469
16 Mar 21	32.90000 +0.69	33.10	31.91	32.38	17,117,256
15 Mar 21	32.21000 -0.92	33.20	31.59	32.59	21,023,092
12 Mar 21	33.13000 -0.92	34.30	33.00	34.09	25,900,308
11 Mar 21	34.05000 +0.08	34.36	33.45	33.80	19,855,128
10 Mar 21	33.97000 -0.50	35.35	33.85	34.80	29,350,394
09 Mar 21	34.47000 +1.37	35.26	32.50	32.98	38,136,072
08 Mar 21	33.10000 -0.01	34.45	32.68	34.35	37,070,608
05 Mar 21	33.11000 -0.72	33.67	32.58	33.00	30,563,638
04 Mar 21	33.83000 -1.97	35.70	33.75	35.70	30,414,900
03 Mar 21	35.80000 +0.24	35.97	35.00	35.22	19,439,374
02 Mar 21	35.56000 -2.12	37.68	35.30	37.68	39,644,528
01 Mar 21	37.68000 +0.78	37.74	36.89	37.25	14,333,619
26 Feb 21	36.90000 -1.10	37.30	36.58	37.00	24,301,204
25 Feb 21	38.00000 -1.16	39.46	37.50	39.28	29,504,904
24 Feb 21	39.16000 -0.09	39.79	38.53	39.64	21,788,352
23 Feb 21	39.25000 -1.38	40.63	39.03	40.23	22,130,402
22 Feb 21	40.63000 -0.82	41.82	40.60	41.45	19,225,020
19 Feb 21	41.45000 -1.49	42.96	40.60	42.95	25,147,240
18 Feb 21	42.94000 -0.32	45.30	42.27	44.80	25,180,552
10 Feb 21	43.26000 +2.11	43.43	41.88	41.89	23,921,576
09 Feb 21	41.15000 +1.59	42.00	39.35	40.00	19,969,868
08 Feb 21	39.56000 -0.05	40.30	39.22	39.62	17,354,416
05 Feb 21	39.61000 +0.03	40.60	38.62	39.60	25,490,124
04 Feb 21	39.58000 -2.02	41.60	37.44	41.60	67,610,144
03 Feb 21	41.60000 -0.59	42.90	41.50	42.36	25,859,356
02 Feb 21	42.19000 -0.46	43.20	41.50	42.95	28,976,088
01 Feb 21	42.65000 -0.44	43.87	42.49	42.52	22,379,412
29 Jan 21	43.09000 -2.01	46.07	42.02	45.42	41,596,816
28 Jan 21	45.10000 -4.54	49.01	44.68	48.59	42,263,660
27 Jan 21	49.64000 -0.33	51.36	49.25	49.95	26,520,232
26 Jan 21	49.97000 -1.13	51.75	49.09	50.04	40,169,284
25 Jan 21	51.10000 +3.31	51.82	48.15	49.80	56,930,000
22 Jan 21	47.79000 +0.50	49.00	46.80	47.50	42,199,660
21 Jan 21	47.29000 +1.98	48.11	45.66	45.66	41,343,488
20 Jan 21	45.31000 -0.28	45.54	44.05	45.32	23,176,756
19 Jan 21	45.59000 +2.28	46.60	42.93	43.00	45,080,176
18 Jan 21	43.31000 +0.47	44.30	41.07	41.70	50,207,620
15 Jan 21	42.84000 -4.76	47.44	42.84	47.44	51,118,592
14 Jan 21	47.60000 +3.88	47.95	43.85	43.85	41,950,508
13 Jan 21	43.72000 -1.37	45.09	43.35	44.91	21,224,728
12 Jan 21	45.09000 +1.19	45.21	43.31	43.84	17,891,498
11 Jan 21	43.90000 +0.79	45.18	42.23	43.30	26,625,416
08 Jan 21	43.11000 -0.66	44.25	42.55	43.38	26,597,260
07 Jan 21	43.77000 -2.52	46.10	41.88	46.00	48,037,360
06 Jan 21	46.29000 -0.31	46.59	45.51	46.31	19,884,900
05 Jan 21	46.60000 +0.89	47.39	45.35	46.02	39,495,740
04 Jan 21	45.71000 +1.84	46.23	44.00	44.00	30,794,928
31 Dec 20	43.87000 +1.72	44.44	41.81	42.35	25,722,656
30 Dec 20	42.15000 -0.61	42.56	41.54	42.52	18,012,030
29 Dec 20	42.76000 +2.02	43.47	40.68	40.75	23,177,616
28 Dec 20	40.74000 -0.26	41.73	40.47	41.60	14,033,064
25 Dec 20	41.00000 +0.94	41.06	39.69	40.00	21,897,426
24 Dec 20	40.06000 -2.44	42.30	39.90	42.26	30,119,100
23 Dec 20	42.50000 +0.25	42.83	41.09	42.51	23,968,008
22 Dec 20	42.25000 -3.89	46.00	42.10	46.00	33,156,560
21 Dec 20	46.14000 +1.33	46.30	44.64	45.15	18,424,016
18 Dec 20	44.81000 +0.09	45.78	44.68	45.10	11,518,473
17 Dec 20	44.72000 -0.27	45.50	44.30	45.30	10,774,965
16 Dec 20	44.99000 +1.47	45.52	43.30	43.38	15,283,354
15 Dec 20	43.52000 -0.68	44.60	42.94	44.40	16,063,535
14 Dec 20	44.20000 +0.42	44.45	43.41	43.81	15,099,694
11 Dec 20	43.78000 -0.85	45.30	43.30	45.30	11,873,060
10 Dec 20	44.63000 -0.21	45.48	44.08	44.75	9,378,163
09 Dec 20	44.84000 -1.45	46.70	44.80	46.08	14,949,281
08 Dec 20	46.29000 +0.31	46.90	45.61	46.67	16,371,657
07 Dec 20	45.98000 +1.87	46.18	44.10	44.11	24,926,742
04 Dec 20	44.11000 -0.16	44.60	43.61	44.15	19,402,328
03 Dec 20	44.27000 +0.51	44.82	43.10	43.85	10,612,123
02 Dec 20	43.76000 -0.67	44.49	43.55	44.46	7,752,526
01 Dec 20	44.43000 +0.73	44.63	43.30	43.43	12,537,087
30 Nov 20	43.70000 +1.39	43.73	42.01	42.31	18,947,016
27 Nov 20	42.31000 +0.17	42.77	41.75	42.48	9,240,849
26 Nov 20	42.14000 -0.66	43.79	41.98	43.10	13,871,919
25 Nov 20	42.80000 -1.64	44.98	42.50	44.44	17,577,254
24 Nov 20	44.44000 -0.34	45.30	44.04	44.80	11,103,723
23 Nov 20	44.78000 -0.97	45.81	44.31	45.50	15,437,694
20 Nov 20	45.75000 +0.30	46.35	45.50	45.80	9,390,983
19 Nov 20	45.45000 +1.37	45.72	43.33	44.19	22,738,398
18 Nov 20	44.08000 -3.94	48.38	43.31	48.08	35,321,276
17 Nov 20	48.02000 +0.05	48.60	47.46	47.70	11,664,179
16 Nov 20	47.97000 +0.34	49.01	47.05	47.55	17,630,984
13 Nov 20	47.63000 +0.92	48.21	46.38	46.58	12,213,450
12 Nov 20	46.71000 +0.05	47.85	45.86	47.01	13,626,864
11 Nov 20	46.66000 -1.30	47.88	46.00	47.50	17,164,628
10 Nov 20	47.96000 -0.44	48.60	47.01	48.00	17,241,144
09 Nov 20	48.40000 +2.05	49.20	46.04	46.35	28,246,060
06 Nov 20	46.35000 +0.53	46.66	45.01	45.70	15,302,358
05 Nov 20	45.82000 +0.06	46.91	45.30	46.38	19,183,244
04 Nov 20	45.76000 -0.22	46.39	45.48	46.05	10,558,390
03 Nov 20	45.98000 +0.98	46.72	44.66	45.00	23,402,946
02 Nov 20	45.00000 +1.85	45.05	43.52	43.59	24,956,132
30 Oct 20	43.15000 -0.75	44.43	42.90	43.93	16,055,172
29 Oct 20	43.90000 +0.35	44.08	42.75	43.19	14,884,426
28 Oct 20	43.55000 +0.17	43.99	43.00	43.99	15,122,964
27 Oct 20	43.38000 +0.87	43.80	42.01	42.35	17,221,186
26 Oct 20	42.51000 +1.51	43.20	40.72	40.84	16,215,314
23 Oct 20	41.00000 -0.43	42.09	40.60	41.81	8,212,911
22 Oct 20	41.43000 -0.65	42.25	41.00	42.06	11,413,655
21 Oct 20	42.08000 -1.37	43.59	41.70	43.59	16,071,711
20 Oct 20	43.45000 +0.08	43.58	42.83	43.41	11,663,697
19 Oct 20	43.37000 -0.05	44.30	42.95	43.75	14,955,692
16 Oct 20	43.42000 -1.13	45.18	43.20	44.54	18,762,492
15 Oct 20	44.55000 +1.26	44.91	42.86	44.10	35,443,988
14 Oct 20	43.29000 -0.29	44.66	43.08	43.59	19,799,170
13 Oct 20	43.58000 +0.50	43.85	42.51	42.99	18,314,928
12 Oct 20	43.08000 +1.58	43.85	41.66	41.99	32,556,652
09 Oct 20	41.50000 +3.29	41.90	39.02	39.20	29,344,668
30 Sep 20	38.21000 -0.87	39.30	38.05	39.20	13,751,643
29 Sep 20	39.08000 +1.29	39.30	38.00	38.40	17,707,374
28 Sep 20	37.79000 -0.20	38.43	37.69	37.69	8,000,163
25 Sep 20	37.99000 +0.36	38.20	37.72	37.72	6,347,155
24 Sep 20	37.63000 -1.42	38.94	37.60	38.79	12,943,693
23 Sep 20	39.05000 +0.50	39.27	38.55	38.65	10,524,460
22 Sep 20	38.55000 -0.26	39.32	38.30	38.60	11,441,134
21 Sep 20	38.81000 -0.18	39.72	38.64	39.16	14,463,829
18 Sep 20	38.99000 +0.93	38.99	37.93	38.12	15,691,564
17 Sep 20	38.06000 -0.15	38.52	37.31	37.97	22,124,102
16 Sep 20	38.21000 -0.74	39.15	37.97	38.96	11,674,935
15 Sep 20	38.95000 +0.45	39.23	38.10	38.50	14,022,130
14 Sep 20	38.50000 +0.09	39.35	38.05	38.80	13,695,363
11 Sep 20	38.41000 +0.49	38.80	37.73	38.80	13,615,156
10 Sep 20	37.92000 +0.31	38.93	37.85	38.28	17,933,518
09 Sep 20	37.61000 -1.99	39.20	37.60	39.20	20,834,866
08 Sep 20	39.60000 +0.02	39.94	39.08	39.89	10,826,638
07 Sep 20	39.58000 -1.35	41.28	39.50	40.99	16,527,836
04 Sep 20	40.93000 -1.29	42.52	40.20	41.45	23,615,222
03 Sep 20	42.22000 -1.32	43.50	41.93	43.50	19,856,360
02 Sep 20	43.54000 +1.23	43.95	41.91	42.50	23,717,524
01 Sep 20	42.31000 +0.40	42.41	41.01	41.99	16,000,898
31 Aug 20	41.91000 -1.88	44.00	41.85	43.43	32,870,560
28 Aug 20	43.79000 +0.72	43.79	42.51	43.29	13,446,657
27 Aug 20	43.07000 +1.93	43.27	41.42	41.48	21,375,344
26 Aug 20	41.14000 -1.81	43.35	40.96	43.15	16,535,651
25 Aug 20	42.95000 -0.30	43.79	42.70	43.67	9,654,202
24 Aug 20	43.25000 +0.79	43.51	41.66	42.72	15,880,180
21 Aug 20	42.46000 -0.54	43.49	42.00	43.48	18,764,940
20 Aug 20	43.00000 -0.92	44.64	42.59	43.50	16,767,736
19 Aug 20	43.92000 -1.53	45.50	43.81	45.31	14,530,623
18 Aug 20	45.45000 +0.53	46.02	44.61	45.00	18,282,136
17 Aug 20	44.92000 -0.04	45.45	44.20	45.02	19,888,792
14 Aug 20	44.96000 +1.10	45.04	43.73	44.11	12,708,205
13 Aug 20	43.86000 -0.06	44.63	43.50	44.14	13,378,983
12 Aug 20	43.92000 -0.88	44.99	42.70	44.98	22,300,036
11 Aug 20	44.80000 -1.20	46.60	44.54	46.15	15,445,818
10 Aug 20	46.00000 +0.61	46.95	44.92	45.77	23,050,702
07 Aug 20	45.39000 -1.03	46.92	44.79	46.01	24,467,768
06 Aug 20	46.42000 -0.74	47.99	45.70	47.99	23,063,462
05 Aug 20	47.16000 -0.55	49.20	47.00	49.00	20,070,788
04 Aug 20	47.71000 -0.72	49.43	47.14	48.43	23,311,862
03 Aug 20	48.43000 +1.41	48.65	46.69	46.70	27,822,470
31 Jul 20	47.02000 +0.14	47.87	46.10	46.88	26,142,304
30 Jul 20	46.88000 +0.20	47.64	45.53	46.93	27,605,996
29 Jul 20	46.68000 +2.36	47.19	44.48	44.70	33,268,504
28 Jul 20	44.32000 +0.32	44.82	43.35	44.31	13,506,717
27 Jul 20	44.00000 +0.25	44.85	43.44	43.45	17,564,280
24 Jul 20	43.75000 -3.07	47.35	42.40	46.60	38,173,244
23 Jul 20	46.82000 -0.10	47.43	45.60	46.71	21,008,814
22 Jul 20	46.92000 +1.03	47.60	45.08	45.10	29,260,898
21 Jul 20	45.89000 +0.38	47.64	45.55	45.84	28,450,734
20 Jul 20	45.51000 +0.41	46.24	44.07	46.01	24,595,014
17 Jul 20	45.10000 -0.09	46.65	44.16	46.35	28,666,972
16 Jul 20	45.19000 -3.81	50.25	44.10	49.00	45,252,176
15 Jul 20	49.00000 -1.17	51.28	48.59	50.34	40,310,800
14 Jul 20	50.17000 -1.78	51.50	49.41	51.30	42,945,252
13 Jul 20	51.95000 -0.13	53.30	51.00	51.50	30,926,884
10 Jul 20	52.08000 -0.57	53.97	51.38	52.37	24,030,204
09 Jul 20	52.65000 +1.04	54.35	51.00	51.09	25,454,180
08 Jul 20	51.61000 +0.61	51.89	49.98	50.65	24,581,600
07 Jul 20	51.00000 +2.79	52.93	48.50	48.73	33,706,916
06 Jul 20	48.21000 +2.19	49.85	45.56	46.00	30,118,838
03 Jul 20	46.02000 +0.02	46.98	44.80	46.08	21,984,552
02 Jul 20	46.00000 -1.20	47.50	45.30	46.80	33,695,752
01 Jul 20	47.20000 +3.10	48.00	43.30	43.92	34,832,632
30 Jun 20	44.10000 +1.32	45.89	42.72	42.72	24,640,682
29 Jun 20	42.78000 -0.92	43.88	42.30	43.40	21,833,398
24 Jun 20	43.70000 +1.14	44.10	42.02	42.30	27,467,774
23 Jun 20	42.56000 +2.54	43.43	39.26	40.00	35,781,496
22 Jun 20	40.02000 +0.79	40.35	39.41	39.85	22,854,576
19 Jun 20	39.23000 -0.09	39.67	38.79	39.32	22,390,068
18 Jun 20	39.32000 +1.11	39.94	37.80	38.02	31,116,500
17 Jun 20	38.21000 +1.15	38.66	36.91	37.49	28,054,612
16 Jun 20	37.06000 +0.53	37.31	36.31	37.06	21,539,808
15 Jun 20	36.53000 +0.81	37.50	35.89	35.99	29,302,960
12 Jun 20	35.72000 -0.60	36.93	35.26	35.50	27,998,170
11 Jun 20	36.32000 +0.53	36.95	35.40	35.82	24,407,884
10 Jun 20	35.79000 +0.37	35.86	34.96	35.40	17,131,802
09 Jun 20	35.42000 +0.34	35.50	34.74	35.27	13,436,396
08 Jun 20	35.08000 -0.78	36.06	35.00	35.99	18,400,488
05 Jun 20	35.86000 +0.36	36.01	35.45	35.62	12,370,022
04 Jun 20	35.50000 -0.76	36.39	35.24	36.29	16,295,884
03 Jun 20	36.26000 -0.49	37.07	36.01	37.06	17,962,790
02 Jun 20	36.75000 -0.01	37.46	36.59	36.76	15,022,215
01 Jun 20	36.76000 +1.86	37.06	35.50	35.50	29,216,090
29 May 20	34.90000 +0.19	35.79	34.25	34.49	18,641,268
28 May 20	34.71000 -0.47	35.35	34.13	35.35	20,768,146
27 May 20	35.18000 -1.22	36.62	35.00	36.54	19,461,088
26 May 20	36.40000 +1.04	36.75	35.86	35.90	15,309,496
25 May 20	35.36000 -0.94	36.50	35.10	36.30	17,180,802
22 May 20	36.30000 -1.56	38.18	36.16	37.86	22,740,712
21 May 20	37.86000 +1.17	38.85	37.23	37.61	37,933,752
20 May 20	36.69000 -2.19	38.69	36.50	38.54	32,027,712
19 May 20	38.88000 -10.32	40.28	38.16	38.19	20,034,040
18 May 20	49.20000 -0.18	50.58	48.25	50.03	19,142,312
15 May 20	49.38000 +1.23	50.20	47.36	48.53	27,653,238
14 May 20	48.15000 +1.15	49.10	46.70	46.88	23,414,964
13 May 20	47.00000 +0.30	47.68	46.11	46.68	14,784,303
12 May 20	46.70000 -0.40	47.30	45.86	46.85	13,964,043
11 May 20	47.10000 -0.26	48.20	46.20	48.00	17,047,878
08 May 20	47.36000 +0.74	48.65	47.21	47.22	19,412,230
07 May 20	46.62000 -0.97	48.31	46.28	48.30	18,950,456
06 May 20	47.59000 +1.19	47.88	45.88	46.15	23,058,772
30 Apr 20	46.40000 +1.91	47.55	43.00	43.29	37,587,808
29 Apr 20	44.49000 +0.59	45.21	43.90	44.00	15,538,339
28 Apr 20	43.90000 +0.26	44.44	41.90	43.70	15,785,645
27 Apr 20	43.64000 +0.34	44.28	42.65	43.31	12,932,649
24 Apr 20	43.30000 -1.00	44.82	43.14	44.30	11,669,678
23 Apr 20	44.30000 -1.00	45.52	44.21	45.52	11,006,750
22 Apr 20	45.30000 -0.60	45.86	44.20	45.46	17,403,128
21 Apr 20	45.90000 +0.12	46.33	44.80	45.07	16,742,572
20 Apr 20	45.78000 +0.69	46.25	44.53	45.23	17,280,200
17 Apr 20	45.09000 +0.72	47.00	44.70	44.83	31,793,248
16 Apr 20	44.37000 +1.12	44.68	42.72	42.72	21,971,322
15 Apr 20	43.25000 +0.65	44.16	42.70	42.80	22,317,120
14 Apr 20	42.60000 +1.79	42.63	41.11	41.44	16,646,348
13 Apr 20	40.81000 -1.46	42.06	40.81	41.52	13,114,401
10 Apr 20	42.27000 -1.56	43.82	41.73	43.80	18,944,380
09 Apr 20	43.83000 -0.07	44.32	43.08	43.97	15,678,179
08 Apr 20	43.90000 -0.26	45.35	43.48	43.80	22,632,418
07 Apr 20	44.16000 +1.20	44.58	43.50	43.80	28,373,816
03 Apr 20	42.96000 -0.74	43.59	42.58	43.21	21,359,924
02 Apr 20	43.70000 +2.60	43.80	40.99	41.37	29,709,416
01 Apr 20	41.10000 +0.64	42.57	40.32	40.59	26,688,050
31 Mar 20	40.46000 -0.73	41.85	40.12	41.82	17,724,580
30 Mar 20	41.19000 -0.81	42.58	40.05	41.20	24,150,868
27 Mar 20	42.00000 -1.16	44.00	41.60	43.88	25,542,638
26 Mar 20	43.16000 +0.78	44.35	41.61	42.41	36,818,704
25 Mar 20	42.38000 +2.13	42.74	41.08	41.50	32,636,624
24 Mar 20	40.25000 -1.48	43.75	38.00	42.80	50,832,148
23 Mar 20	41.73000 -2.17	43.74	41.50	42.45	24,800,404
20 Mar 20	43.90000 -0.20	45.10	42.93	44.87	24,267,756
19 Mar 20	44.10000 +1.59	44.39	41.51	42.20	35,527,936
18 Mar 20	42.51000 -1.45	45.28	42.28	44.00	39,422,568
17 Mar 20	43.96000 +2.41	44.39	41.20	43.10	45,392,368
16 Mar 20	41.55000 -2.24	44.68	41.01	43.40	35,521,824
13 Mar 20	43.79000 +0.83	44.95	40.70	40.70	43,313,316
12 Mar 20	42.96000 +0.36	43.65	41.02	42.00	36,767,288
11 Mar 20	42.60000 -2.70	45.27	42.52	45.27	44,253,272
10 Mar 20	45.30000 +1.50	45.49	42.42	44.18	47,966,104
09 Mar 20	43.80000 -2.72	45.42	43.00	45.42	43,328,688
06 Mar 20	46.52000 -0.63	47.75	45.25	45.96	32,372,756
05 Mar 20	47.15000 -2.04	50.50	45.68	50.17	64,574,708
04 Mar 20	49.19000 -4.22	54.85	48.07	52.90	63,456,876
03 Mar 20	53.41000 +4.01	54.34	49.66	50.20	57,716,128
02 Mar 20	49.40000 +3.34	50.67	44.66	47.40	59,197,232
28 Feb 20	46.06000 -4.10	49.73	45.86	48.50	61,188,700
27 Feb 20	50.16000 +4.56	50.16	45.12	45.12	74,357,280
26 Feb 20	45.60000 -0.71	46.00	43.39	44.90	54,789,096
25 Feb 20	46.31000 -0.81	48.24	43.03	46.10	48,988,812
24 Feb 20	47.12000 +2.11	48.50	44.68	44.81	42,139,660
21 Feb 20	45.01000 +1.72	45.99	43.30	43.30	42,898,412
20 Feb 20	43.29000 -0.27	44.27	42.45	43.13	52,188,784
19 Feb 20	43.56000 -1.15	45.09	43.55	44.09	43,975,292
18 Feb 20	44.71000 +0.70	45.00	43.00	43.00	47,571,940
17 Feb 20	44.01000 +1.33	44.65	42.38	43.40	36,858,724
14 Feb 20	42.68000 +0.36	45.20	41.55	41.71	46,250,628
13 Feb 20	42.32000 -0.28	43.70	40.78	41.90	70,825,056
12 Feb 20	42.60000 +3.87	42.60	38.03	38.50	67,890,896
11 Feb 20	38.73000 +0.10	39.17	37.52	38.70	39,823,796
10 Feb 20	38.63000 +0.53	39.88	37.05	37.96	56,613,680
07 Feb 20	38.10000 +2.26	39.20	36.56	37.99	67,365,448
06 Feb 20	35.84000 +3.26	35.84	32.60	33.01	33,411,102
05 Feb 20	32.58000 +1.13	33.60	31.68	32.00	33,728,112
04 Feb 20	31.45000 +2.15	31.61	29.50	29.59	42,826,720
03 Feb 20	29.30000 -3.26	30.38	29.30	29.30	39,386,932
23 Jan 20	32.56000 -1.42	34.34	32.15	33.67	30,642,316
22 Jan 20	33.98000 +0.38	34.66	32.55	33.58	27,222,604
21 Jan 20	33.60000 -0.29	34.37	33.30	33.55	21,618,932
20 Jan 20	33.89000 +1.20	34.27	32.27	32.89	34,695,992
17 Jan 20	32.69000 +0.96	33.24	32.01	32.77	40,644,396
16 Jan 20	31.73000 -0.17	32.18	31.59	31.95	16,473,796
15 Jan 20	31.90000 +0.10	31.99	31.18	31.78	19,945,016
14 Jan 20	31.80000 -0.35	32.38	31.60	32.38	39,177,260
13 Jan 20	32.15000 +1.30	32.22	30.91	30.95	58,592,808
10 Jan 20	30.85000 -0.60	31.88	30.72	31.75	31,346,756
09 Jan 20	31.45000 +0.79	31.90	30.90	30.98	34,678,400
08 Jan 20	30.66000 -0.20	30.92	30.41	30.51	27,366,560
07 Jan 20	30.86000 +0.21	30.99	30.40	30.85	21,803,480
06 Jan 20	30.65000 +0.32	31.09	29.90	30.15	33,807,080
03 Jan 20	30.33000 +0.07	30.60	29.91	30.34	24,742,268
02 Jan 20	30.26000 +1.86	30.31	28.59	28.59	41,129,668
31 Dec 19	28.40000 +0.12	28.84	28.38	28.40	12,771,762
30 Dec 19	28.28000 +0.13	28.58	27.80	28.17	14,156,095
27 Dec 19	28.15000 -0.73	29.14	28.12	28.95	16,610,421
26 Dec 19	28.88000 +0.20	28.92	28.51	28.70	7,555,272
25 Dec 19	28.68000 +0.03	29.04	28.43	28.56	11,913,137
24 Dec 19	28.65000 +0.31	28.86	28.03	28.32	14,224,958
23 Dec 19	28.34000 -0.86	29.36	28.28	29.01	15,237,474
20 Dec 19	29.20000 -0.74	30.20	29.15	29.95	14,579,341
19 Dec 19	29.94000 -0.26	30.45	29.72	30.20	14,120,053
18 Dec 19	30.20000 -0.18	30.74	30.11	30.35	16,055,931
17 Dec 19	30.38000 -0.07	30.68	30.00	30.40	21,015,488
16 Dec 19	30.45000 +0.75	30.49	29.75	29.95	22,927,960
13 Dec 19	29.70000 +0.55	29.70	29.14	29.58	17,369,074
12 Dec 19	29.15000 +0.34	29.57	28.69	28.85	14,535,160
11 Dec 19	28.81000 -0.55	29.72	28.81	29.39	14,338,407
10 Dec 19	29.36000 +0.00	29.48	28.93	29.29	13,025,327
09 Dec 19	29.36000 +0.48	29.61	28.71	28.92	18,087,476
06 Dec 19	28.88000 +0.06	28.96	28.48	28.70	12,352,139
05 Dec 19	28.82000 +0.30	28.99	28.40	28.61	16,582,993
04 Dec 19	28.52000 +0.37	28.66	27.85	27.95	12,027,183
03 Dec 19	28.15000 +0.37	28.17	27.60	27.67	9,784,875
02 Dec 19	27.78000 +0.02	28.20	27.64	27.90	11,331,837
29 Nov 19	27.76000 -0.09	27.86	27.41	27.85	10,562,427
28 Nov 19	27.85000 +0.02	28.06	27.60	27.76	8,309,387
27 Nov 19	27.83000 -0.27	28.19	27.55	27.88	9,377,608
26 Nov 19	28.10000 +0.23	28.20	27.63	28.17	13,272,984
25 Nov 19	27.87000 -1.08	28.85	27.28	28.85	21,506,654
22 Nov 19	28.95000 -0.77	30.18	28.82	29.88	16,888,766
21 Nov 19	29.72000 -0.61	30.25	29.63	30.25	14,625,442
20 Nov 19	30.33000 +0.14	31.06	30.10	30.26	23,828,186
19 Nov 19	30.19000 +0.33	30.21	29.58	29.96	18,483,464
18 Nov 19	29.86000 -0.44	30.37	29.50	30.10	15,050,282
15 Nov 19	30.30000 +0.69	30.70	29.50	29.66	27,192,202
14 Nov 19	29.61000 +0.82	29.96	28.73	28.94	18,676,360
13 Nov 19	28.79000 +0.10	29.09	28.61	28.70	12,498,016
12 Nov 19	28.69000 +0.00	28.96	28.04	28.69	10,757,019
11 Nov 19	28.69000 -0.91	29.45	28.40	29.20	13,292,722
08 Nov 19	29.60000 +0.02	29.98	29.58	29.89	13,349,516
07 Nov 19	29.58000 +0.43	29.67	28.91	29.01	12,829,184
06 Nov 19	29.15000 -0.45	29.76	28.89	29.55	16,982,636
05 Nov 19	29.60000 -0.13	29.99	29.44	29.90	18,874,224
04 Nov 19	29.73000 +0.21	30.29	29.43	29.60	18,646,066
01 Nov 19	29.52000 -0.05	29.77	29.08	29.35	13,236,075
31 Oct 19	29.57000 +0.07	30.45	29.24	29.52	19,267,396
30 Oct 19	29.50000 -1.00	30.30	28.83	30.30	24,440,544
29 Oct 19	30.50000 -2.41	32.47	30.50	32.18	42,904,000
28 Oct 19	32.91000 +2.31	33.28	31.52	32.44	51,055,784
25 Oct 19	30.60000 +0.37	30.63	29.92	30.25	8,612,906
24 Oct 19	30.23000 -0.41	30.73	29.89	30.66	10,817,216
23 Oct 19	30.64000 -0.85	31.50	30.49	31.38	14,558,348
22 Oct 19	31.49000 +0.99	31.55	30.49	30.49	17,414,220
21 Oct 19	30.50000 +0.22	30.70	29.64	30.28	11,427,347
18 Oct 19	30.28000 -0.58	31.32	30.28	30.94	11,077,774
17 Oct 19	30.86000 -0.01	31.15	30.65	30.87	9,142,270
16 Oct 19	30.87000 +0.41	31.37	30.26	30.62	19,596,520
15 Oct 19	30.46000 -1.52	31.80	30.15	31.80	26,300,680
14 Oct 19	31.98000 +0.44	32.16	31.47	31.97	18,442,930
11 Oct 19	31.54000 -0.56	32.61	31.11	32.30	23,828,396
10 Oct 19	32.10000 +0.73	32.20	31.16	31.56	19,631,764
09 Oct 19	31.37000 +0.45	31.76	30.50	30.92	15,624,538
08 Oct 19	30.92000 +0.03	31.68	30.80	31.03	14,651,560
30 Sep 19	30.89000 -0.41	31.79	30.78	31.49	15,033,887
27 Sep 19	31.30000 -0.40	31.89	31.10	31.75	18,196,120
26 Sep 19	31.70000 -0.92	32.99	31.06	32.99	23,758,404
25 Sep 19	32.62000 -0.67	33.60	32.06	33.22	21,114,462
24 Sep 19	33.29000 +0.38	33.97	32.55	32.92	27,847,190
23 Sep 19	32.91000 -1.74	34.53	31.95	34.53	49,047,424
20 Sep 19	34.65000 -0.15	35.22	34.42	34.82	20,142,372
19 Sep 19	34.80000 +0.72	34.80	33.50	34.01	24,332,070
18 Sep 19	34.08000 +0.07	34.15	33.35	34.11	17,020,460
17 Sep 19	34.01000 -0.06	34.42	33.30	34.16	23,657,704
16 Sep 19	34.07000 -0.51	35.14	33.87	34.63	26,777,542
12 Sep 19	34.58000 +0.03	34.88	34.14	34.81	13,057,872
11 Sep 19	34.55000 -0.19	35.23	34.01	34.90	18,333,754
10 Sep 19	34.74000 -0.86	35.48	34.37	35.10	23,624,716
09 Sep 19	35.60000 +1.31	35.63	34.00	34.50	27,950,392
06 Sep 19	34.29000 -0.89	35.66	33.70	35.18	28,280,336
05 Sep 19	35.18000 +1.36	36.33	33.96	34.40	35,173,376
04 Sep 19	33.82000 -0.27	34.47	33.36	33.90	20,535,460
03 Sep 19	34.09000 +0.14	34.19	33.31	33.80	20,828,896
02 Sep 19	33.95000 +1.88	34.13	32.06	32.06	29,365,900
30 Aug 19	32.07000 -1.04	34.48	31.79	33.50	33,474,812
29 Aug 19	33.11000 +0.21	33.88	32.76	32.87	23,864,660
28 Aug 19	32.90000 -0.10	33.62	32.63	32.69	27,314,584
27 Aug 19	33.00000 +1.66	33.17	31.10	31.65	36,679,932
26 Aug 19	31.34000 +0.08	31.62	30.75	30.80	19,283,784
23 Aug 19	31.26000 -0.33	31.77	30.94	31.50	16,883,804
22 Aug 19	31.59000 +0.40	31.73	30.71	31.40	21,782,968
21 Aug 19	31.19000 -0.16	31.42	30.81	31.25	21,657,778
20 Aug 19	31.35000 -0.23	32.17	30.99	31.73	30,549,928
19 Aug 19	31.58000 +0.38	32.29	30.88	31.80	44,582,880
16 Aug 19	31.20000 +0.25	31.88	30.39	30.65	36,994,228
15 Aug 19	30.95000 +2.07	31.14	28.09	28.10	44,159,532
14 Aug 19	28.88000 +0.74	29.15	28.43	28.76	21,877,152
13 Aug 19	28.14000 -0.49	28.55	27.77	28.20	15,342,949
12 Aug 19	28.63000 +0.92	28.66	27.34	27.78	21,392,524
09 Aug 19	27.71000 +0.27	28.58	27.55	27.79	26,277,796
08 Aug 19	27.44000 +0.69	27.48	26.80	27.00	13,217,587
07 Aug 19	26.75000 -0.42	27.44	26.65	27.27	13,577,957
06 Aug 19	27.17000 -0.53	27.50	26.14	27.32	28,037,408
05 Aug 19	27.70000 -0.81	28.90	27.58	28.19	20,531,492
02 Aug 19	28.51000 +0.05	28.89	27.25	27.60	20,868,888
01 Aug 19	28.46000 -0.29	28.95	28.21	28.75	17,398,700
31 Jul 19	28.75000 +0.41	29.00	28.30	28.38	16,529,013
30 Jul 19	28.34000 -0.86	29.20	28.31	29.20	22,504,328
29 Jul 19	29.20000 +0.91	29.36	28.32	28.43	24,691,134
26 Jul 19	28.29000 -0.13	28.48	27.77	28.21	20,042,536
25 Jul 19	28.42000 +0.22	28.75	28.10	28.35	23,115,908
24 Jul 19	28.20000 +0.60	29.12	27.45	27.67	39,418,628
23 Jul 19	27.60000 +1.30	27.66	26.31	26.60	25,146,834
22 Jul 19	26.30000 -0.46	26.98	25.83	26.98	12,932,281
19 Jul 19	26.76000 -0.11	27.09	26.60	26.99	14,266,435
18 Jul 19	26.87000 -0.08	27.19	26.60	26.94	15,071,095
17 Jul 19	26.95000 -0.35	27.49	26.93	27.30	16,333,674
16 Jul 19	27.30000 +0.36	27.61	26.58	26.70	26,075,348
15 Jul 19	26.94000 +1.67	27.20	25.01	25.27	34,826,680
12 Jul 19	25.27000 +0.02	25.47	25.01	25.34	8,135,321
11 Jul 19	25.25000 +0.02	25.65	25.11	25.60	10,546,971
10 Jul 19	25.23000 -0.23	25.67	25.07	25.51	10,153,336
09 Jul 19	25.46000 +0.16	25.65	24.95	25.39	15,285,070
08 Jul 19	25.30000 -0.84	26.29	24.98	25.91	19,969,952
05 Jul 19	26.14000 -0.02	26.35	25.75	26.15	14,952,811
04 Jul 19	26.16000 +0.05	26.49	25.60	26.11	16,802,544
03 Jul 19	26.11000 -0.78	26.80	25.70	26.63	25,818,918
02 Jul 19	26.89000 -0.89	27.67	26.62	27.51	25,380,352
01 Jul 19	27.78000 +0.90	27.90	26.95	27.55	34,278,600
28 Jun 19	26.88000 +0.39	26.88	26.20	26.58	19,883,360
27 Jun 19	26.49000 -0.01	27.02	26.42	26.53	23,912,820
26 Jun 19	26.50000 -0.13	27.04	26.10	26.10	18,953,494
25 Jun 19	26.63000 -0.37	26.89	25.68	26.89	26,073,424
24 Jun 19	27.00000 -0.03	27.20	26.42	26.99	25,935,348
21 Jun 19	27.03000 +1.34	27.36	25.73	25.73	48,578,296
20 Jun 19	25.69000 +0.64	26.10	24.83	25.05	33,634,084
19 Jun 19	25.05000 +0.79	25.66	24.74	25.15	36,446,320
18 Jun 19	24.26000 +0.36	24.75	23.62	23.74	24,333,152
17 Jun 19	23.90000 -0.14	24.33	23.41	24.17	16,711,479
14 Jun 19	24.04000 -0.81	25.02	23.90	24.50	31,369,024
13 Jun 19	24.85000 +1.70	25.47	23.25	23.30	53,981,868
12 Jun 19	23.15000 -0.25	23.49	23.05	23.36	11,671,243
11 Jun 19	23.40000 +0.90	23.50	22.17	22.43	22,136,316
10 Jun 19	22.50000 +0.42	22.53	21.93	22.11	12,283,908
06 Jun 19	22.08000 -0.50	22.74	21.97	22.70	11,580,645
05 Jun 19	22.58000 +0.30	22.86	22.28	22.54	13,617,108
04 Jun 19	22.28000 -0.56	22.86	22.00	22.81	13,021,888
03 Jun 19	22.84000 +0.01	23.30	22.45	22.95	14,002,232
31 May 19	22.83000 -0.03	23.20	22.69	22.98	12,395,748
30 May 19	22.86000 -0.62	23.38	22.54	23.28	16,661,204
29 May 19	23.48000 -0.51	23.85	23.40	23.73	15,389,562
28 May 19	23.99000 +0.35	24.13	23.27	23.64	24,119,584
27 May 19	23.64000 +1.23	23.76	22.30	22.40	25,256,016
24 May 19	22.41000 -0.52	23.14	22.35	22.93	14,179,110
23 May 19	22.93000 -1.36	24.40	22.67	24.40	26,080,612
22 May 19	24.29000 +0.58	24.42	23.54	23.68	25,284,806
21 May 19	23.71000 +0.16	24.17	22.80	23.40	25,775,608
20 May 19	23.55000 +0.75	23.60	22.90	23.15	20,206,200
17 May 19	22.80000 -0.36	23.76	22.74	23.35	21,527,756
16 May 19	23.16000 -0.62	23.96	23.08	23.78	19,323,292
15 May 19	23.78000 +0.18	23.99	23.48	23.84	19,978,976
14 May 19	23.60000 -0.62	24.38	23.53	23.76	18,407,218
13 May 19	24.22000 +0.20	24.75	23.55	23.90	21,709,490
10 May 19	24.02000 +1.15	24.31	22.33	23.19	37,639,180
09 May 19	22.87000 +0.16	23.18	22.56	22.89	21,224,114
08 May 19	22.71000 +1.01	22.99	20.80	21.03	36,316,756
07 May 19	21.70000 -6.71	22.66	21.63	22.00	18,094,210
06 May 19	28.41000 -3.16	30.69	28.41	29.99	28,332,524
30 Apr 19	31.57000 -0.43	32.54	31.10	31.51	17,442,060
29 Apr 19	32.00000 -2.30	35.10	31.72	34.70	39,912,900
26 Apr 19	34.30000 +0.83	34.48	33.49	33.89	33,383,196
25 Apr 19	33.47000 -0.63	34.69	33.38	33.98	32,560,030
24 Apr 19	34.10000 +1.88	34.25	32.10	32.30	35,829,076
23 Apr 19	32.22000 -0.03	32.73	31.95	32.20	10,917,600
22 Apr 19	32.25000 -0.30	33.27	32.08	32.80	17,702,746
19 Apr 19	32.55000 -0.02	33.25	32.25	32.45	11,614,591
18 Apr 19	32.57000 -0.60	33.40	32.49	33.20	11,067,165
17 Apr 19	33.17000 -0.31	33.85	33.08	33.55	16,679,356
16 Apr 19	33.48000 +0.81	33.49	31.44	32.50	26,444,060
15 Apr 19	32.67000 +0.08	34.06	32.51	33.28	19,926,268
12 Apr 19	32.59000 -0.19	33.22	32.23	32.98	17,398,500
11 Apr 19	32.78000 -0.91	33.98	32.62	33.59	19,321,074
10 Apr 19	33.69000 -0.12	34.36	33.04	33.50	18,124,518
09 Apr 19	33.81000 -0.29	34.56	33.56	33.60	16,865,996
08 Apr 19	34.10000 -1.67	36.15	33.60	36.10	31,249,998
04 Apr 19	35.77000 +0.07	36.50	35.34	36.00	22,631,844
03 Apr 19	35.70000 +0.19	36.09	35.02	35.12	21,201,164
02 Apr 19	35.51000 -0.53	37.08	35.30	36.08	32,812,320
01 Apr 19	36.04000 +2.14	36.26	34.20	34.20	34,342,192
29 Mar 19	33.90000 +1.00	34.22	31.98	32.61	26,676,564
28 Mar 19	32.90000 -0.18	34.06	32.80	33.17	15,688,800
27 Mar 19	33.08000 -1.49	34.90	32.51	34.85	25,341,354
26 Mar 19	34.57000 -0.76	35.93	34.35	35.35	25,208,784
25 Mar 19	35.33000 +0.30	36.00	34.13	34.30	26,905,392
22 Mar 19	35.03000 +0.19	35.25	33.88	35.20	21,199,232
21 Mar 19	34.84000 +0.73	35.50	33.97	34.20	30,243,770
20 Mar 19	34.11000 -0.79	34.84	33.33	34.48	21,046,118
19 Mar 19	34.90000 +0.11	35.67	33.70	34.85	30,112,830
18 Mar 19	34.79000 +1.45	34.88	33.88	34.12	29,735,060
15 Mar 19	33.34000 +0.56	34.28	32.40	33.25	28,531,120
14 Mar 19	32.78000 -1.51	34.54	32.20	34.30	37,137,576
13 Mar 19	34.29000 -3.51	37.70	34.09	37.40	50,001,680
12 Mar 19	37.80000 +1.00	38.45	36.19	37.04	47,873,944
11 Mar 19	36.80000 -0.16	39.57	34.34	39.08	50,917,308
08 Mar 19	36.96000 -0.46	40.38	35.31	35.34	76,085,976
07 Mar 19	37.42000 +3.40	37.42	33.40	34.00	53,800,648
06 Mar 19	34.02000 +0.80	35.20	32.73	34.08	46,293,728
05 Mar 19	33.22000 +1.92	33.40	30.49	31.00	44,272,624
04 Mar 19	31.30000 +0.24	33.16	30.80	32.00	44,875,032
01 Mar 19	31.06000 +0.59	31.06	29.80	30.62	23,838,516
28 Feb 19	30.47000 -0.34	30.99	29.94	30.61	18,403,380
27 Feb 19	30.81000 -0.99	33.30	30.02	31.61	37,038,272
26 Feb 19	31.80000 +0.45	33.90	30.40	31.34	47,043,816
25 Feb 19	31.35000 +2.85	31.35	28.80	29.58	55,195,076
22 Feb 19	28.50000 +1.60	28.78	26.68	26.85	30,565,132
21 Feb 19	26.90000 -0.60	28.32	26.87	27.40	23,649,508
20 Feb 19	27.50000 +0.20	27.65	26.80	27.24	16,997,580
19 Feb 19	27.30000 -0.03	28.42	26.92	27.68	26,399,408
18 Feb 19	27.33000 +1.01	27.50	26.50	26.57	21,505,356
15 Feb 19	26.32000 -0.75	27.28	26.29	26.88	20,802,922
14 Feb 19	27.07000 +0.27	27.50	26.47	26.74	17,444,556
13 Feb 19	26.80000 +0.35	27.24	26.30	26.50	24,479,332
12 Feb 19	26.45000 -0.37	26.77	26.20	26.70	20,755,320
11 Feb 19	26.82000 +2.00	26.86	24.71	24.80	25,279,324
01 Feb 19	24.82000 +0.73	24.82	23.90	24.35	15,424,705
31 Jan 19	24.09000 -1.37	25.30	23.85	25.30	23,057,872
30 Jan 19	25.46000 -0.34	26.28	25.46	25.78	12,115,018
29 Jan 19	25.80000 +0.00	26.08	25.01	25.80	12,182,620
28 Jan 19	25.80000 +0.51	26.12	25.25	25.50	15,086,756
25 Jan 19	25.29000 -0.25	25.98	25.20	25.20	14,833,283
24 Jan 19	25.54000 +1.01	25.82	24.47	24.57	34,245,320
23 Jan 19	24.53000 -0.27	24.91	24.35	24.69	6,054,043
22 Jan 19	24.80000 -0.08	25.28	24.62	24.98	9,990,555
21 Jan 19	24.88000 +0.08	25.26	24.35	24.80	20,678,996
18 Jan 19	24.80000 +0.57	24.80	24.20	24.26	10,961,785
17 Jan 19	24.23000 -0.41	24.78	24.20	24.39	11,633,593
16 Jan 19	24.64000 -0.16	25.65	24.58	24.89	18,832,956
15 Jan 19	24.80000 +0.55	25.20	24.20	24.25	18,794,198
14 Jan 19	24.25000 +0.12	24.53	24.02	24.13	10,853,338
11 Jan 19	24.13000 -0.51	24.94	23.60	24.54	18,564,858
10 Jan 19	24.64000 +0.54	24.95	24.13	24.20	39,582,840
09 Jan 19	24.10000 +0.05	24.85	24.08	24.19	23,626,188
08 Jan 19	24.05000 -0.19	24.38	23.85	24.05	14,235,129
07 Jan 19	24.24000 +0.74	24.34	23.33	23.65	25,276,220
04 Jan 19	23.50000 +1.13	23.54	21.92	22.00	25,059,808
03 Jan 19	22.37000 +0.57	22.85	22.16	22.29	22,542,400
02 Jan 19	21.80000 +0.50	21.90	21.20	21.46	16,958,592
28 Dec 18	21.30000 -0.50	22.18	21.04	22.18	10,442,477
27 Dec 18	21.80000 -0.40	22.70	21.80	22.63	9,448,589
26 Dec 18	22.20000 -0.48	22.51	22.09	22.50	8,151,917
25 Dec 18	22.68000 +0.08	22.76	21.75	22.22	10,988,628
24 Dec 18	22.60000 +0.27	22.78	22.01	22.15	8,656,776
21 Dec 18	22.33000 +0.18	22.57	21.90	22.00	11,127,582
20 Dec 18	22.15000 +0.05	22.44	21.92	22.00	7,826,841
19 Dec 18	22.10000 -0.42	22.65	21.88	22.52	9,379,952
18 Dec 18	22.52000 -0.37	22.91	22.37	22.71	8,237,862
17 Dec 18	22.89000 -0.18	23.27	22.45	23.07	13,243,933
14 Dec 18	23.07000 -0.81	23.94	23.03	23.82	9,458,314
13 Dec 18	23.88000 +0.40	24.10	23.38	23.58	9,800,504
12 Dec 18	23.48000 +0.06	23.68	23.34	23.60	6,492,378
11 Dec 18	23.42000 +0.18	23.75	23.02	23.64	7,555,168
10 Dec 18	23.24000 -0.66	23.98	23.15	23.50	10,107,999
07 Dec 18	23.90000 +0.05	24.17	23.83	23.87	6,316,458
06 Dec 18	23.85000 -0.61	24.68	23.60	24.14	13,329,280
05 Dec 18	24.46000 +0.07	24.50	23.83	23.96	14,164,275
04 Dec 18	24.39000 +0.03	24.51	24.07	24.30	10,467,713
03 Dec 18	24.36000 +0.71	24.80	23.91	24.50	19,356,212
30 Nov 18	23.65000 +0.42	23.69	22.78	23.33	12,467,914
29 Nov 18	23.23000 -0.63	24.30	23.08	24.05	11,963,856
28 Nov 18	23.86000 +0.24	23.93	22.93	23.44	13,314,708
27 Nov 18	23.62000 +0.22	23.90	23.34	23.62	13,403,912
26 Nov 18	23.40000 -0.54	24.28	23.17	23.90	16,844,504
23 Nov 18	23.94000 -0.84	25.02	23.82	24.78	15,619,530
22 Nov 18	24.78000 -0.20	25.35	24.48	25.02	12,844,171
21 Nov 18	24.98000 -0.06	25.27	24.50	24.60	15,492,112
20 Nov 18	25.04000 -0.90	25.88	24.94	25.51	16,489,804
19 Nov 18	25.94000 -0.53	26.45	25.45	26.45	17,191,808
16 Nov 18	26.47000 +0.00	27.11	26.20	26.30	29,961,116
15 Nov 18	26.47000 +1.02	26.60	25.20	25.40	27,903,464
14 Nov 18	25.45000 -0.17	25.95	25.00	25.62	21,473,080
13 Nov 18	25.62000 +0.01	25.95	25.00	25.19	30,075,240
12 Nov 18	25.61000 +1.66	25.66	23.67	23.76	36,263,280
09 Nov 18	23.95000 +0.10	24.38	23.30	23.42	14,230,673
08 Nov 18	23.85000 -1.07	25.22	23.85	25.22	22,025,416
07 Nov 18	24.92000 +0.12	25.63	24.70	24.75	22,440,860
06 Nov 18	24.80000 -0.50	25.25	24.45	25.16	14,827,388
05 Nov 18	25.30000 -0.15	25.75	24.69	25.25	23,702,236
02 Nov 18	25.45000 +0.92	25.57	24.83	25.16	33,950,924
01 Nov 18	24.53000 +0.54	25.59	24.01	24.60	36,699,152
31 Oct 18	23.99000 +0.19	24.52	23.60	23.80	21,922,888
30 Oct 18	23.80000 -0.16	24.45	22.70	23.95	24,246,544
29 Oct 18	23.96000 +0.58	24.88	23.08	23.49	28,438,984
26 Oct 18	23.38000 -0.45	24.49	22.86	24.26	21,331,044
25 Oct 18	23.83000 -0.96	24.12	22.93	23.50	23,805,786
24 Oct 18	24.79000 -0.31	25.39	24.06	25.39	24,610,186
23 Oct 18	25.10000 -0.42	25.58	24.85	25.58	21,915,084
22 Oct 18	25.52000 +0.87	26.20	24.68	25.00	39,481,688
19 Oct 18	24.65000 +1.86	25.02	22.31	22.50	41,881,780
18 Oct 18	22.79000 +0.14	23.23	22.25	22.60	35,632,108
17 Oct 18	22.65000 +1.38	22.76	21.27	21.83	36,599,204
16 Oct 18	21.27000 -1.25	22.66	20.88	22.44	30,639,926
15 Oct 18	22.52000 -0.15	23.35	22.28	22.75	23,876,404
12 Oct 18	22.67000 +0.19	23.00	21.36	22.48	24,735,180
11 Oct 18	22.48000 -2.50	24.20	22.48	23.49	29,406,572
10 Oct 18	24.98000 -0.64	25.55	24.68	25.51	21,233,260
09 Oct 18	25.62000 -1.54	28.10	25.39	27.38	38,178,952
08 Oct 18	27.16000 -0.66	27.68	26.63	26.90	25,559,668
28 Sep 18	27.82000 +0.63	27.94	26.37	27.30	33,990,508
27 Sep 18	27.19000 +0.69	27.83	26.21	26.51	44,751,928
26 Sep 18	26.50000 +0.25	26.68	25.45	26.30	25,955,128
25 Sep 18	26.25000 +0.15	26.68	25.49	25.60	21,044,894
21 Sep 18	26.10000 -0.75	26.80	24.98	26.62	37,536,232
20 Sep 18	26.85000 -0.03	27.20	26.50	26.80	16,371,758
19 Sep 18	26.88000 +0.54	27.53	25.93	26.31	33,216,524
18 Sep 18	26.34000 +1.52	26.55	24.62	24.85	31,992,336
17 Sep 18	24.82000 -0.24	25.45	24.35	25.05	20,790,994
14 Sep 18	25.06000 -1.74	26.74	25.01	26.70	35,631,888
13 Sep 18	26.80000 +0.20	27.30	26.09	27.00	22,235,858
12 Sep 18	26.60000 -0.25	27.18	26.08	26.77	18,028,840
11 Sep 18	26.85000 +0.27	27.23	26.32	26.60	17,224,544
10 Sep 18	26.58000 -1.32	27.75	26.40	27.41	27,844,466
07 Sep 18	27.90000 -1.74	30.16	27.00	29.82	37,098,740
06 Sep 18	29.64000 +0.14	30.30	29.41	29.45	24,008,096
05 Sep 18	29.50000 -0.83	30.32	29.30	30.16	28,732,156
04 Sep 18	30.33000 +1.53	31.38	28.38	28.63	46,433,828
03 Sep 18	28.80000 +0.91	28.98	26.70	27.78	28,913,808
31 Aug 18	27.89000 +0.28	28.80	27.48	27.62	24,992,876
30 Aug 18	27.61000 -0.71	28.40	27.60	28.25	12,852,664
29 Aug 18	28.32000 -0.16	28.73	27.79	28.49	15,924,419
28 Aug 18	28.48000 -0.37	29.18	28.18	29.10	20,545,872
27 Aug 18	28.85000 +1.01	29.28	27.71	27.84	27,163,036
24 Aug 18	27.84000 -0.06	28.39	27.62	27.64	19,917,276
23 Aug 18	27.90000 +0.88	28.32	26.74	27.01	35,755,440
22 Aug 18	27.02000 +0.02	27.39	26.50	26.76	23,466,912
21 Aug 18	27.00000 -0.57	27.36	26.03	27.00	33,721,132
20 Aug 18	27.57000 +1.05	27.60	26.50	26.53	25,716,210
17 Aug 18	26.52000 -1.16	28.10	26.32	28.00	28,131,356
16 Aug 18	27.68000 -0.18	28.25	27.05	27.30	31,788,224
15 Aug 18	27.86000 -0.45	28.74	27.23	28.42	37,088,592
14 Aug 18	28.31000 -0.91	29.11	28.06	28.92	33,659,840
13 Aug 18	29.22000 +1.54	29.84	27.95	28.08	62,339,304
10 Aug 18	27.68000 +0.71	27.97	26.72	26.91	39,690,480
09 Aug 18	26.97000 +1.93	27.39	24.81	25.02	39,243,288
08 Aug 18	25.04000 +0.02	25.49	24.70	24.80	21,817,784
07 Aug 18	25.02000 +1.69	25.12	23.65	23.72	26,524,880
06 Aug 18	23.33000 -0.10	24.29	23.20	23.34	18,724,812
03 Aug 18	23.43000 -1.13	24.90	23.40	24.66	17,145,476
02 Aug 18	24.56000 -0.58	25.00	23.74	24.80	22,695,812
01 Aug 18	25.14000 -0.66	26.75	25.00	25.90	20,789,326
31 Jul 18	25.80000 +0.07	26.18	25.41	25.50	16,928,084
30 Jul 18	25.73000 -0.68	26.62	25.33	26.26	19,109,194
27 Jul 18	26.41000 +0.26	26.64	25.65	26.27	23,304,124
26 Jul 18	26.15000 -1.10	27.09	25.81	27.07	31,143,636
25 Jul 18	27.25000 -0.40	28.21	27.20	27.58	27,363,392
24 Jul 18	27.65000 -0.25	28.21	27.19	27.72	30,171,500
23 Jul 18	27.90000 +0.24	28.55	27.14	27.30	38,846,376
20 Jul 18	27.66000 +0.87	28.35	26.51	26.79	54,630,368
19 Jul 18	26.79000 -0.32	27.40	26.41	27.26	33,901,888
18 Jul 18	27.11000 -0.27	28.14	27.05	27.63	57,525,584
17 Jul 18	27.38000 +2.49	27.38	24.11	24.89	50,366,912
16 Jul 18	24.89000 +0.32	25.36	24.50	24.99	32,994,336
13 Jul 18	24.57000 +0.94	25.06	24.26	24.50	42,585,488
12 Jul 18	23.63000 +1.77	23.97	21.98	22.10	40,880,764
11 Jul 18	21.86000 -1.36	23.00	21.21	22.70	29,548,274
10 Jul 18	23.22000 -0.58	23.76	22.71	23.62	28,108,348
09 Jul 18	23.80000 +0.14	24.12	23.28	24.00	25,469,962
06 Jul 18	23.66000 +0.86	24.40	22.87	22.87	34,726,284
05 Jul 18	22.80000 -0.92	24.24	22.78	23.50	19,363,000
04 Jul 18	23.72000 -1.12	24.75	23.50	24.61	20,779,416
03 Jul 18	24.84000 +0.96	25.45	23.52	23.74	31,736,140
02 Jul 18	23.88000 -0.63	24.50	23.20	24.50	23,039,244
29 Jun 18	24.51000 +1.69	24.57	22.62	22.82	31,200,240
28 Jun 18	22.82000 -0.18	23.73	22.55	23.00	21,287,842
27 Jun 18	23.00000 -0.32	23.75	22.54	23.28	24,732,810
26 Jun 18	23.32000 +1.73	23.55	21.28	21.40	31,952,440
25 Jun 18	21.59000 +0.42	22.16	21.27	21.27	19,627,866
22 Jun 18	21.17000 +0.92	21.67	20.13	20.27	24,525,556
21 Jun 18	20.25000 -1.40	21.89	19.91	21.68	29,355,888
20 Jun 18	21.65000 -0.13	22.20	21.07	21.77	25,798,300
19 Jun 18	21.78000 -2.37	24.09	21.74	23.12	26,302,444
15 Jun 18	24.15000 -0.08	24.63	23.90	24.35	12,521,005
14 Jun 18	24.23000 +0.45	24.55	23.56	23.75	20,951,984
13 Jun 18	23.78000 -1.77	25.89	23.69	25.64	32,708,550
12 Jun 18	25.55000 +0.21	25.86	24.70	25.19	13,078,465
11 Jun 18	25.34000 -0.57	25.85	25.21	25.60	11,777,841
08 Jun 18	25.91000 +0.05	26.68	25.71	26.51	21,498,212
07 Jun 18	25.86000 +0.01	26.30	25.53	25.89	16,958,684
06 Jun 18	25.85000 +0.42	26.17	25.18	25.41	21,262,468
05 Jun 18	25.43000 +1.22	25.46	24.22	24.22	24,187,280
04 Jun 18	24.21000 -0.55	24.80	23.90	24.56	15,732,948
01 Jun 18	24.76000 +0.16	25.02	23.89	24.31	22,253,596
31 May 18	24.60000 -1.25	26.26	24.00	25.87	38,077,812
30 May 18	25.85000 -0.49	26.43	25.11	25.90	18,136,672
29 May 18	26.34000 -0.04	26.85	25.94	26.35	14,945,724
28 May 18	26.38000 +0.44	26.74	25.71	25.94	16,490,866
25 May 18	25.94000 -1.00	27.10	25.65	26.67	25,707,016
24 May 18	26.94000 -0.62	27.73	26.89	27.50	15,281,943
23 May 18	27.56000 -0.12	28.36	27.11	27.66	27,432,056
22 May 18	27.68000 -0.39	28.37	27.14	27.87	23,754,298
21 May 18	28.07000 +0.73	28.42	27.10	27.10	23,664,440
18 May 18	27.34000 -0.17	27.62	26.51	27.22	21,867,774
17 May 18	27.51000 -0.02	27.84	26.89	27.33	23,581,506
16 May 18	27.53000 -1.41	28.91	27.50	28.91	28,420,780
15 May 18	28.94000 +0.75	28.99	27.80	28.23	21,345,180
14 May 18	28.19000 -0.81	29.72	27.70	28.93	31,648,790
11 May 18	29.00000 -0.66	29.84	28.60	29.68	26,704,036
10 May 18	29.66000 -1.13	31.12	28.82	30.76	40,223,240
09 May 18	30.79000 -0.14	31.59	30.18	30.85	35,080,224
08 May 18	30.93000 +1.01	31.20	29.41	29.65	48,699,900
07 May 18	29.92000 +1.36	30.20	28.37	28.65	46,892,768
04 May 18	28.56000 +0.61	29.45	27.56	28.00	35,228,452
03 May 18	27.95000 +0.08	28.17	26.30	27.72	26,035,526
02 May 18	27.87000 -8.90	29.60	27.30	28.89	20,118,968
27 Apr 18	36.77000 +0.00	37.60	34.60	37.50	22,407,686
26 Apr 18	36.77000 -0.21	37.97	36.20	36.84	24,971,318
25 Apr 18	36.98000 +0.81	39.08	35.68	35.90	42,309,900
24 Apr 18	36.17000 +1.32	36.25	34.35	34.80	21,035,140
23 Apr 18	34.85000 +0.06	35.13	33.60	34.74	18,407,856
20 Apr 18	34.79000 -2.20	37.15	34.70	36.80	24,620,684
19 Apr 18	36.99000 -0.72	38.25	36.47	37.50	31,393,084
18 Apr 18	37.71000 +1.41	38.34	35.74	36.00	43,419,056
17 Apr 18	36.30000 -1.33	37.90	35.20	37.59	35,406,268
16 Apr 18	37.63000 +3.42	37.63	33.51	33.94	47,518,100
13 Apr 18	34.21000 -0.67	35.45	33.94	35.20	17,979,304
12 Apr 18	34.88000 +0.07	35.55	34.50	34.93	17,979,056
11 Apr 18	34.81000 +0.07	35.94	34.50	35.10	28,652,928
10 Apr 18	34.74000 -0.33	34.79	33.81	34.65	21,039,776
09 Apr 18	35.07000 +0.68	35.66	33.69	34.67	27,375,264
04 Apr 18	34.39000 -1.34	35.88	33.70	35.60	33,249,708
03 Apr 18	35.73000 -2.01	37.25	34.30	37.00	46,429,076
02 Apr 18	37.74000 -0.45	38.68	36.65	37.99	41,923,960
30 Mar 18	38.19000 +0.79	38.85	37.00	37.45	45,597,200
29 Mar 18	37.40000 -0.04	38.38	36.50	37.70	33,631,184
28 Mar 18	37.44000 -0.76	38.42	36.84	37.08	42,740,636
27 Mar 18	38.20000 +1.67	38.29	36.41	37.18	62,127,728
26 Mar 18	36.53000 +3.32	36.53	33.60	33.60	49,827,708
23 Mar 18	33.21000 -1.34	34.55	32.01	32.99	46,519,896
22 Mar 18	34.55000 -1.25	36.66	34.30	36.20	41,206,172
21 Mar 18	35.80000 -1.18	37.34	35.55	36.98	36,736,156
20 Mar 18	36.98000 +1.06	37.59	35.01	35.11	48,909,456
19 Mar 18	35.92000 +0.26	36.68	35.03	35.60	49,170,800
16 Mar 18	35.66000 -0.22	36.30	35.35	35.88	40,412,328
15 Mar 18	35.88000 -0.15	36.13	34.91	35.20	56,479,080
14 Mar 18	36.03000 -3.99	41.58	36.02	39.78	100,792,192
13 Mar 18	40.02000 -1.27	41.00	39.59	40.66	40,844,664
12 Mar 18	41.29000 +0.69	41.35	39.60	40.00	58,318,264
09 Mar 18	40.60000 +1.23	42.87	38.30	38.67	74,302,496
08 Mar 18	39.37000 -0.67	40.65	38.70	39.71	52,065,372
07 Mar 18	40.04000 -0.23	41.37	39.06	40.40	48,590,788
06 Mar 18	40.27000 -0.67	41.96	39.55	41.81	52,317,012
05 Mar 18	40.94000 +3.72	40.94	37.40	38.11	53,707,320
02 Mar 18	37.22000 +1.17	39.58	36.66	38.50	67,786,912
01 Mar 18	36.05000 +3.28	36.05	31.65	31.95	36,333,216
28 Feb 18	32.77000 +2.40	33.33	29.50	29.95	43,478,380
27 Feb 18	30.37000 -0.28	31.40	29.90	30.10	28,867,484
26 Feb 18	30.65000 +0.88	31.15	29.44	30.52	35,173,604
23 Feb 18	29.77000 -0.17	30.14	29.06	29.50	26,243,556
22 Feb 18	29.94000 +2.72	29.94	27.32	27.75	47,754,580
14 Feb 18	27.22000 -0.80	28.52	27.11	28.50	25,505,750
13 Feb 18	28.02000 +1.29	29.40	27.41	28.30	53,825,240
12 Feb 18	26.73000 +2.43	26.73	24.32	24.32	17,915,624
09 Feb 18	24.30000 -1.49	25.34	23.67	24.90	18,937,808
08 Feb 18	25.79000 +0.22	26.05	24.70	25.50	23,861,040
07 Feb 18	25.57000 +1.83	25.95	23.83	24.21	25,930,036
06 Feb 18	23.74000 -0.73	24.60	23.30	23.82	17,347,990
05 Feb 18	24.47000 +0.31	24.49	23.29	23.70	11,754,246
02 Feb 18	24.16000 +0.54	24.30	23.07	23.37	16,360,697
01 Feb 18	23.62000 +0.61	23.79	22.40	23.09	13,240,990
31 Jan 18	23.01000 -0.59	23.97	22.97	23.56	13,790,074
30 Jan 18	23.60000 +0.94	23.66	22.65	22.71	11,108,714
29 Jan 18	22.66000 -0.55	23.72	22.36	23.33	9,319,670
26 Jan 18	23.21000 +0.23	23.54	22.66	23.03	8,348,312
25 Jan 18	22.98000 -0.31	23.60	22.84	23.29	7,827,402
24 Jan 18	23.29000 +1.01	23.50	22.10	22.62	15,757,159
23 Jan 18	22.28000 +0.68	22.48	21.36	21.46	10,617,808
22 Jan 18	21.60000 +0.67	21.76	20.45	20.98	8,538,307
19 Jan 18	20.93000 +0.13	21.34	20.78	20.78	5,847,524
18 Jan 18	20.80000 -0.24	21.09	20.61	20.74	5,468,142
17 Jan 18	21.04000 -1.11	21.65	19.95	21.65	16,544,945
16 Jan 18	22.15000 -0.04	22.53	21.72	22.34	10,674,057
15 Jan 18	22.19000 -0.81	22.84	21.86	22.53	12,955,802
12 Jan 18	23.00000 +0.79	24.43	21.98	22.44	26,623,824
11 Jan 18	22.21000 +0.96	22.35	20.85	21.02	18,688,192
10 Jan 18	21.25000 +0.59	21.33	20.45	20.45	12,514,162
09 Jan 18	20.66000 -0.29	21.01	20.29	20.81	7,461,855
08 Jan 18	20.95000 -0.66	21.49	20.55	21.30	12,901,260
05 Jan 18	21.61000 +0.22	21.96	21.47	21.61	7,971,045
04 Jan 18	21.39000 -0.24	21.61	21.28	21.52	6,122,148
03 Jan 18	21.63000 +0.24	21.64	21.09	21.54	8,470,454
02 Jan 18	21.39000 +0.24	21.64	21.16	21.31	6,130,901
29 Dec 17	21.15000 +0.50	21.28	20.67	20.67	4,985,569
28 Dec 17	20.65000 -0.80	21.50	20.56	21.45	6,497,567
27 Dec 17	21.45000 +0.10	21.68	21.21	21.34	4,378,306
26 Dec 17	21.35000 +0.23	21.43	20.67	21.02	4,385,780
25 Dec 17	21.12000 -0.46	22.00	21.05	21.79	5,966,732
22 Dec 17	21.58000 -0.33	22.12	21.57	22.00	3,951,180
21 Dec 17	21.91000 -0.07	22.18	21.60	21.98	5,969,647
20 Dec 17	21.98000 -0.09	21.99	21.40	21.72	7,047,165
19 Dec 17	22.07000 +0.55	22.45	21.54	21.54	10,637,455
18 Dec 17	21.52000 +0.01	21.76	21.28	21.51	4,525,208
15 Dec 17	21.51000 -0.40	22.09	21.32	21.80	5,789,357
14 Dec 17	21.91000 +0.36	22.10	21.42	21.48	9,111,096
13 Dec 17	21.55000 -0.02	21.78	21.38	21.45	4,673,419
12 Dec 17	21.57000 -0.17	21.95	21.36	21.44	11,697,678
11 Dec 17	21.74000 +1.94	21.78	20.50	20.51	18,373,256
08 Dec 17	19.80000 +0.09	20.34	19.65	19.70	4,773,267
07 Dec 17	19.71000 +0.09	19.94	19.50	19.55	3,520,625
06 Dec 17	19.62000 -0.38	19.99	19.13	19.99	8,191,272
05 Dec 17	20.00000 -0.89	21.09	19.88	20.98	7,216,130
04 Dec 17	20.89000 +0.07	21.23	20.62	20.62	4,054,138
01 Dec 17	20.82000 +0.33	21.12	20.35	20.49	6,146,868
30 Nov 17	20.49000 -0.51	21.24	20.30	21.00	5,083,762
29 Nov 17	21.00000 +0.03	21.24	20.66	21.00	4,886,152
28 Nov 17	20.97000 +0.44	21.04	20.50	20.52	4,882,639
27 Nov 17	20.53000 -0.41	21.24	20.32	20.78	5,042,757
24 Nov 17	20.94000 -0.08	21.15	20.80	20.80	4,688,184
23 Nov 17	21.02000 -0.70	21.67	20.91	21.52	6,839,904
22 Nov 17	21.72000 +0.25	21.92	21.20	21.30	8,188,962
21 Nov 17	21.47000 -0.42	22.20	20.85	21.71	12,439,795
20 Nov 17	21.89000 +0.06	21.91	20.83	21.08	6,562,727
17 Nov 17	21.83000 -1.16	23.18	21.50	22.90	16,851,612
16 Nov 17	22.99000 -0.86	23.65	22.91	23.42	11,636,497
15 Nov 17	23.85000 -0.98	24.67	23.40	24.67	14,941,540
14 Nov 17	24.83000 -0.16	25.81	24.50	25.00	20,315,442
13 Nov 17	24.99000 +0.50	25.18	24.02	24.49	14,855,041
10 Nov 17	24.49000 -0.39	25.10	24.30	24.71	13,001,186
09 Nov 17	24.88000 +0.74	25.10	24.01	24.26	13,382,633
08 Nov 17	24.14000 -0.10	24.75	23.70	24.17	15,226,117
07 Nov 17	24.24000 +1.17	24.27	22.75	23.10	17,772,560
06 Nov 17	23.07000 -0.19	23.44	22.63	23.00	7,019,340
03 Nov 17	23.26000 -0.32	23.85	22.89	23.57	8,163,546
02 Nov 17	23.58000 +0.24	23.93	22.86	23.25	12,442,334
01 Nov 17	23.34000 +0.13	23.43	22.90	23.28	8,305,219
31 Oct 17	23.21000 +0.71	23.46	22.23	22.34	12,377,351
30 Oct 17	22.50000 +0.29	22.66	21.61	22.43	10,428,596
27 Oct 17	22.21000 -0.08	22.55	22.05	22.20	5,135,767
26 Oct 17	22.29000 -0.56	22.90	22.10	22.80	11,308,114
25 Oct 17	22.85000 +0.19	22.97	22.56	22.70	3,657,931
24 Oct 17	22.66000 -0.42	23.18	22.38	23.08	4,370,599
23 Oct 17	23.08000 +0.39	23.32	22.73	22.73	5,098,324
20 Oct 17	22.69000 +0.38	23.05	22.17	22.28	4,919,704
19 Oct 17	22.31000 -0.34	22.95	22.23	22.65	4,236,085
18 Oct 17	22.65000 +0.62	23.57	22.10	22.13	11,276,371
17 Oct 17	22.03000 +0.00	22.39	21.90	22.18	4,571,652
16 Oct 17	22.03000 -1.44	23.40	21.81	23.40	15,529,063
13 Oct 17	23.47000 +0.29	23.55	23.07	23.40	7,335,641
12 Oct 17	23.18000 -0.73	23.96	23.04	23.95	14,646,376
11 Oct 17	23.91000 -1.16	25.58	23.84	24.97	17,222,516
10 Oct 17	25.07000 -0.26	25.86	24.80	25.08	15,242,294
09 Oct 17	25.33000 +1.67	25.48	23.72	23.83	16,685,537
29 Sep 17	23.66000 -0.34	24.15	23.59	24.00	7,957,080
28 Sep 17	24.00000 +0.59	24.24	23.20	23.40	13,249,328
27 Sep 17	23.41000 -0.08	23.65	23.00	23.55	9,606,811
26 Sep 17	23.49000 +0.17	23.65	23.06	23.40	7,275,738
25 Sep 17	23.32000 -0.51	24.17	23.30	23.77	6,156,626
22 Sep 17	23.83000 -0.60	24.55	23.00	24.20	8,860,938
21 Sep 17	24.43000 -0.04	25.05	24.21	24.56	8,906,992
20 Sep 17	24.47000 +0.20	24.79	24.05	24.26	8,911,187
19 Sep 17	24.27000 -0.74	25.10	24.00	25.10	12,077,664
18 Sep 17	25.01000 +0.05	25.32	24.66	24.81	10,642,636
15 Sep 17	24.96000 -1.02	25.95	24.70	25.76	14,312,702
14 Sep 17	25.98000 -0.28	26.62	25.70	26.07	18,856,364
13 Sep 17	26.26000 +0.75	26.49	24.73	25.11	32,973,472
12 Sep 17	25.51000 +1.15	25.99	23.91	24.28	33,064,208
11 Sep 17	24.36000 -0.11	24.55	23.64	24.21	15,323,480
08 Sep 17	24.47000 +0.02	24.92	23.90	24.30	15,591,784
07 Sep 17	24.45000 -1.02	25.28	24.32	25.00	22,668,448
06 Sep 17	25.47000 +0.50	25.90	24.14	24.77	38,480,992
05 Sep 17	24.97000 -0.29	25.78	23.89	25.40	43,329,104
04 Sep 17	25.26000 +2.30	25.26	23.44	23.44	35,580,864
01 Sep 17	22.96000 +2.09	22.96	20.65	20.78	30,608,376
31 Aug 17	20.87000 +0.12	20.95	20.40	20.60	10,745,529
30 Aug 17	20.75000 -0.15	20.80	20.19	20.70	22,049,996
29 Aug 17	20.90000 -0.57	21.50	20.66	21.30	19,037,392
28 Aug 17	21.47000 +0.39	21.95	20.84	21.00	24,337,250
25 Aug 17	21.08000 +0.29	21.30	20.58	20.80	14,694,537
24 Aug 17	20.79000 -0.06	21.00	20.41	21.00	12,192,180
23 Aug 17	20.85000 -0.22	21.20	20.26	20.86	18,957,964
22 Aug 17	21.07000 -0.82	21.66	20.66	21.50	24,236,106
21 Aug 17	21.89000 +1.31	22.40	20.90	21.38	34,971,680
16 Aug 17	20.58000 +0.77	21.58	19.32	19.58	31,188,148
15 Aug 17	19.81000 +0.71	20.00	18.84	19.10	35,438,228
14 Aug 17	19.10000 +1.74	19.10	17.24	17.31	38,035,032
11 Aug 17	17.36000 +0.36	17.66	16.82	16.88	9,645,259
10 Aug 17	17.00000 -0.17	17.29	16.81	17.29	4,661,304
09 Aug 17	17.17000 -0.29	17.35	17.03	17.32	5,043,648
08 Aug 17	17.46000 +0.38	17.50	16.81	17.05	8,291,864
07 Aug 17	17.08000 +0.13	17.28	16.92	17.02	3,838,293
04 Aug 17	16.95000 -0.23	17.30	16.88	17.18	5,021,234
03 Aug 17	17.18000 +0.16	17.37	16.87	17.00	6,042,639
02 Aug 17	17.02000 -0.83	17.83	16.90	17.79	13,986,989
01 Aug 17	17.85000 -0.10	18.26	17.43	17.86	8,873,691
31 Jul 17	17.95000 -0.05	18.10	17.72	17.90	5,499,412
28 Jul 17	18.00000 -0.10	18.06	17.70	18.05	10,372,353
27 Jul 17	18.10000 +1.10	18.13	16.87	17.00	17,861,428
26 Jul 17	17.00000 -0.08	17.19	16.81	16.98	3,419,960
25 Jul 17	17.08000 -0.05	17.26	16.88	17.15	3,296,269
24 Jul 17	17.13000 +0.05	17.29	16.80	17.08	5,481,851
21 Jul 17	17.08000 +0.40	17.53	16.63	16.68	10,546,878
20 Jul 17	16.68000 +0.56	16.86	16.13	16.13	7,196,618
19 Jul 17	16.12000 +0.31	16.14	15.65	15.80	3,863,431
18 Jul 17	15.81000 +0.12	15.93	15.60	15.67	2,427,756
17 Jul 17	15.69000 -0.54	16.37	15.45	16.08	7,258,037
14 Jul 17	16.23000 +0.00	16.40	16.11	16.16	2,664,790
13 Jul 17	16.23000 +0.28	16.32	15.60	15.95	5,636,013
12 Jul 17	15.95000 -0.35	16.42	15.68	16.28	7,205,605
11 Jul 17	16.30000 -0.35	16.74	16.23	16.70	6,025,532
10 Jul 17	16.65000 -0.35	17.10	16.58	17.00	4,484,579
07 Jul 17	17.00000 -0.16	17.12	16.93	17.05	3,982,154
06 Jul 17	17.16000 +0.21	17.28	16.70	16.95	7,914,049
05 Jul 17	16.95000 +0.08	17.04	16.66	16.68	4,477,302
04 Jul 17	16.87000 -0.16	17.08	16.79	17.03	3,276,998
03 Jul 17	17.03000 -0.09	17.13	16.83	17.08	5,452,176
30 Jun 17	17.12000 +0.09	17.33	16.80	17.00	7,449,586
29 Jun 17	17.03000 +0.51	17.12	16.43	16.58	10,263,171
28 Jun 17	16.52000 -0.38	16.90	16.40	16.90	6,150,805
27 Jun 17	16.90000 +0.00	17.15	16.80	17.10	5,309,634
26 Jun 17	16.90000 +0.62	17.15	16.20	16.30	13,449,236
23 Jun 17	16.28000 -0.47	16.90	16.00	16.81	12,499,920
22 Jun 17	16.75000 -0.53	17.44	16.72	17.31	9,126,746
21 Jun 17	17.28000 +0.09	17.52	16.80	17.20	12,397,623
20 Jun 17	17.19000 +0.38	17.45	16.74	16.79	14,292,072
19 Jun 17	16.81000 +0.07	16.93	16.61	16.70	7,368,903
16 Jun 17	16.74000 +0.76	17.10	15.90	15.90	15,115,406
15 Jun 17	15.98000 +0.05	16.16	15.69	15.87	12,560,419
14 Jun 17	15.93000 +0.33	15.96	15.39	15.58	10,554,685
13 Jun 17	15.60000 +0.21	15.68	15.39	15.39	5,211,460
12 Jun 17	15.39000 +0.00	15.66	15.24	15.30	8,099,828
09 Jun 17	15.39000 -0.23	15.75	15.32	15.66	7,589,940
08 Jun 17	15.62000 +0.28	15.82	15.28	15.55	11,920,895
07 Jun 17	15.34000 +0.19	15.41	15.05	15.05	9,260,881
06 Jun 17	15.15000 +0.64	15.46	14.43	14.44	14,241,425
05 Jun 17	14.51000 +0.15	14.64	14.28	14.35	6,493,270
02 Jun 17	14.36000 -0.08	14.50	13.80	14.42	9,244,056
01 Jun 17	14.44000 -0.73	15.11	14.39	15.00	8,673,733
31 May 17	15.17000 -0.09	15.54	15.16	15.40	4,872,335
26 May 17	15.26000 +0.09	15.45	15.17	15.30	4,307,142
25 May 17	15.17000 +0.12	15.38	14.92	15.11	9,852,469
24 May 17	15.05000 -0.11	15.32	14.82	14.85	7,808,332
23 May 17	15.16000 -0.26	15.65	14.88	15.45	5,813,045
22 May 17	15.42000 -0.58	16.00	15.39	15.90	6,094,615
19 May 17	16.00000 +0.12	16.16	15.60	15.69	8,804,689
18 May 17	15.88000 +0.68	15.90	14.91	14.91	16,378,378
17 May 17	15.20000 -0.22	15.54	15.15	15.30	7,792,993
16 May 17	15.42000 +0.63	15.46	14.57	14.80	9,987,645
15 May 17	14.79000 -0.03	15.28	14.62	15.13	8,736,175
12 May 17	14.82000 -0.37	15.13	14.56	15.02	10,849,997
11 May 17	15.19000 -0.86	16.06	14.45	16.06	13,292,488
10 May 17	16.05000 -0.64	16.79	16.02	16.69	4,758,389
09 May 17	16.69000 -0.18	16.83	16.43	16.83	4,038,452
08 May 17	16.87000 -0.10	17.15	16.80	17.00	2,856,175
05 May 17	16.97000 -0.15	17.14	16.89	17.12	2,961,360
04 May 17	17.12000 +0.00	17.30	16.94	17.11	3,325,286
03 May 17	17.12000 -0.02	17.19	17.01	17.04	2,733,479
02 May 17	17.14000 +0.00	17.30	17.05	17.15	2,445,245
28 Apr 17	17.14000 -0.04	17.21	16.93	17.10	3,251,134
27 Apr 17	17.18000 -0.45	17.71	16.60	17.71	7,853,865
26 Apr 17	17.63000 -0.27	17.79	17.50	17.79	4,043,652
25 Apr 17	17.90000 +0.18	18.00	17.60	17.85	3,844,985
24 Apr 17	17.72000 -0.48	18.21	17.53	18.20	5,798,151
21 Apr 17	18.20000 -0.20	18.53	18.11	18.40	4,297,991
20 Apr 17	18.40000 +0.56	18.55	17.86	17.98	10,742,324
19 Apr 17	17.84000 +0.22	18.01	17.56	17.61	5,718,605
18 Apr 17	17.62000 -0.26	18.00	17.60	17.88	3,912,475
17 Apr 17	17.88000 -0.10	18.13	17.66	17.99	4,949,020
14 Apr 17	17.98000 -0.12	18.40	17.89	18.15	4,921,533
13 Apr 17	18.10000 -0.03	18.33	18.05	18.14	3,955,814
12 Apr 17	18.13000 -0.47	18.58	18.09	18.58	8,462,274
11 Apr 17	18.60000 +0.72	18.74	17.83	17.85	11,780,818
10 Apr 17	17.88000 -0.15	18.07	17.85	18.02	6,310,131
07 Apr 17	18.03000 -0.02	18.11	17.93	18.11	4,206,860
06 Apr 17	18.05000 -0.07	18.19	17.94	18.18	4,769,876
05 Apr 17	18.12000 +0.33	18.16	17.82	17.82	5,105,742
31 Mar 17	17.79000 -0.05	18.00	17.77	17.84	3,857,656
30 Mar 17	17.84000 -0.43	18.34	17.79	18.27	9,353,410
29 Mar 17	18.27000 -0.29	18.63	18.21	18.56	4,595,779
28 Mar 17	18.56000 -0.01	18.61	18.42	18.55	3,957,085
27 Mar 17	18.57000 -0.14	18.80	18.46	18.75	4,511,267
24 Mar 17	18.71000 +0.16	18.74	18.52	18.58	4,214,563
23 Mar 17	18.55000 -0.04	18.72	18.29	18.59	3,890,938
22 Mar 17	18.59000 -0.22	18.74	18.29	18.74	6,783,341
21 Mar 17	18.81000 -0.16	18.98	18.75	18.97	5,141,612
20 Mar 17	18.97000 +0.02	19.04	18.73	18.80	5,538,834
17 Mar 17	18.95000 -0.18	19.25	18.93	19.16	6,926,271
16 Mar 17	19.13000 +0.04	19.21	19.01	19.01	6,861,490
15 Mar 17	19.09000 -0.09	19.20	18.92	19.20	4,897,697
14 Mar 17	19.18000 -0.09	19.36	19.08	19.28	5,900,640
13 Mar 17	19.27000 +0.05	19.36	19.02	19.31	4,467,104
10 Mar 17	19.22000 -0.22	19.56	19.21	19.46	4,157,045
09 Mar 17	19.44000 -0.20	19.64	19.25	19.55	5,693,592
08 Mar 17	19.64000 +0.27	19.95	19.44	19.44	12,116,972
07 Mar 17	19.37000 +0.08	19.38	19.11	19.22	6,531,837
06 Mar 17	19.29000 +0.37	19.36	18.88	18.92	7,827,514
03 Mar 17	18.92000 -0.11	19.06	18.72	19.03	5,280,042
02 Mar 17	19.03000 -0.21	19.29	19.00	19.24	4,218,146
01 Mar 17	19.24000 +0.03	19.27	19.07	19.21	4,918,807
28 Feb 17	19.21000 +0.15	19.22	18.79	19.06	8,091,348
27 Feb 17	19.06000 -0.12	19.37	19.02	19.19	6,456,258
24 Feb 17	19.18000 +0.09	19.24	18.95	19.03	6,238,921
23 Feb 17	19.09000 -0.10	19.25	18.92	19.20	4,722,616
22 Feb 17	19.19000 +0.26	19.32	18.80	19.00	8,626,164
21 Feb 17	18.93000 +0.27	19.07	18.61	18.66	7,485,968
20 Feb 17	18.66000 -0.21	18.93	18.45	18.88	8,157,612
17 Feb 17	18.87000 -0.21	19.23	18.86	19.10	4,967,404
16 Feb 17	19.08000 +0.03	19.18	19.01	19.01	3,689,645
15 Feb 17	19.05000 -0.17	19.45	19.02	19.24	4,458,168
14 Feb 17	19.22000 -0.06	19.44	19.18	19.26	3,275,046
13 Feb 17	19.28000 +0.23	19.44	18.96	19.03	8,746,437
10 Feb 17	19.05000 +0.01	19.24	19.03	19.06	5,571,717
09 Feb 17	19.04000 +0.05	19.10	18.94	19.04	5,856,763
08 Feb 17	18.99000 -0.05	19.02	18.80	19.01	5,181,564
07 Feb 17	19.04000 -0.14	19.25	18.94	19.20	3,134,766
06 Feb 17	19.18000 +0.08	19.20	18.92	19.10	4,790,816
03 Feb 17	19.10000 +0.01	19.38	18.90	19.09	4,285,642
26 Jan 17	19.09000 +0.00	19.20	19.06	19.16	3,167,658
25 Jan 17	19.09000 +0.00	19.33	19.06	19.09	4,879,012
24 Jan 17	19.09000 -0.32	19.44	19.04	19.44	5,477,194
23 Jan 17	19.41000 +0.11	19.78	19.11	19.20	22,243,288
20 Jan 17	19.30000 +0.92	19.56	18.29	18.39	24,623,996
19 Jan 17	18.38000 -0.01	18.44	18.20	18.44	2,415,669
18 Jan 17	18.39000 -0.20	18.60	18.26	18.57	3,934,641
17 Jan 17	18.59000 +0.32	18.73	18.03	18.30	5,819,302
16 Jan 17	18.27000 -0.99	19.41	17.52	19.28	11,277,895
13 Jan 17	19.26000 -1.40	20.70	19.11	20.70	14,737,215
12 Jan 17	20.66000 -0.21	20.95	20.44	20.80	13,168,841
11 Jan 17	20.87000 -0.08	21.17	20.73	20.99	5,226,726
10 Jan 17	20.95000 -0.24	21.25	20.83	21.17	7,660,953
09 Jan 17	21.19000 -0.16	21.44	20.98	21.40	4,465,648
06 Jan 17	21.35000 -0.12	21.53	21.23	21.47	3,388,345
05 Jan 17	21.47000 +0.00	21.55	21.37	21.47	3,340,834
04 Jan 17	21.47000 +0.50	21.57	20.98	21.08	6,975,300
03 Jan 17	20.97000 +0.15	21.26	20.93	21.00	4,720,251
30 Dec 16	20.82000 -0.31	21.19	20.74	21.07	4,735,646
29 Dec 16	21.13000 -0.18	21.55	20.81	21.33	7,864,644
28 Dec 16	21.31000 -0.30	21.68	21.29	21.57	9,067,828
27 Dec 16	21.61000 -0.10	21.93	21.40	21.70	14,314,942
26 Dec 16	21.71000 -0.17	21.81	21.21	21.75	7,047,938
23 Dec 16	21.88000 +0.17	22.14	21.63	21.71	11,458,601
22 Dec 16	21.71000 -0.10	22.15	21.64	22.02	5,062,372
21 Dec 16	21.81000 +0.26	21.88	21.51	21.80	9,952,892
20 Dec 16	21.55000 -0.25	22.09	21.00	21.82	13,496,113
19 Dec 16	21.80000 -0.29	22.16	21.60	22.09	4,243,599
16 Dec 16	22.09000 -0.10	22.38	22.05	22.19	5,146,182
15 Dec 16	22.19000 -0.01	22.43	21.91	22.01	5,385,826
14 Dec 16	22.20000 -0.12	22.30	21.81	22.23	6,269,372
13 Dec 16	22.32000 +0.12	22.33	21.57	21.92	11,738,832
12 Dec 16	22.20000 -1.08	23.40	21.15	23.29	16,425,935
09 Dec 16	23.28000 -0.11	23.68	23.14	23.46	6,694,312
08 Dec 16	23.39000 -0.21	23.64	23.20	23.50	4,804,712
07 Dec 16	23.60000 +0.21	23.68	22.99	23.33	6,268,102
06 Dec 16	23.39000 -0.22	23.84	23.36	23.70	8,911,544
05 Dec 16	23.61000 -0.61	23.98	23.44	23.70	10,876,091
02 Dec 16	24.22000 -0.28	24.74	23.62	24.45	25,047,544
01 Dec 16	24.50000 -0.31	24.80	24.30	24.80	9,688,695
30 Nov 16	24.81000 +0.46	24.83	24.10	24.16	17,996,812
29 Nov 16	24.35000 -0.04	24.88	24.14	24.35	11,734,110
28 Nov 16	24.39000 -0.19	24.67	24.27	24.49	11,284,846
25 Nov 16	24.58000 +0.73	24.75	23.50	23.68	35,764,208
24 Nov 16	23.85000 +0.44	24.22	22.92	23.39	22,034,654
23 Nov 16	23.41000 -0.28	23.85	23.32	23.66	7,217,648
22 Nov 16	23.69000 +0.29	23.83	23.24	23.42	9,799,940
21 Nov 16	23.40000 -0.12	23.65	23.32	23.52	9,306,673
18 Nov 16	23.52000 -0.26	23.95	23.45	23.93	9,330,923
17 Nov 16	23.78000 -0.22	23.99	23.42	23.99	11,830,894
16 Nov 16	24.00000 -0.15	24.23	23.88	24.13	7,699,456
15 Nov 16	24.15000 -0.33	24.46	23.80	24.36	12,779,528
14 Nov 16	24.48000 +0.61	24.51	23.77	23.95	14,380,722
11 Nov 16	23.87000 -0.51	24.38	23.66	24.25	12,564,606
10 Nov 16	24.38000 +0.08	24.66	24.14	24.50	10,196,297
09 Nov 16	24.30000 +0.05	24.66	23.90	24.15	16,164,138
08 Nov 16	24.25000 +0.10	24.60	24.04	24.18	12,578,828
07 Nov 16	24.15000 +0.73	24.44	23.32	23.32	22,609,464
04 Nov 16	23.42000 -0.09	23.69	23.26	23.53	8,929,392
03 Nov 16	23.51000 +0.48	23.72	22.90	22.96	16,530,159
02 Nov 16	23.03000 +0.22	23.25	22.60	22.71	11,644,421
01 Nov 16	22.81000 +0.05	22.92	22.63	22.85	5,058,077
31 Oct 16	22.76000 -0.16	22.89	22.28	22.80	5,766,407
28 Oct 16	22.92000 +0.05	23.15	22.62	22.80	8,337,776
27 Oct 16	22.87000 -0.05	23.09	22.71	22.80	3,995,576
26 Oct 16	22.92000 -0.19	23.11	22.78	23.11	6,248,019
25 Oct 16	23.11000 -0.18	23.25	22.93	23.20	7,429,374
24 Oct 16	23.29000 +0.02	23.86	23.18	23.45	14,306,962
21 Oct 16	23.27000 +0.43	23.33	22.55	22.85	12,860,684
20 Oct 16	22.84000 -0.18	23.09	22.71	22.91	6,229,683
19 Oct 16	23.02000 -0.06	23.19	22.85	23.08	5,309,310
18 Oct 16	23.08000 +0.30	23.25	22.20	22.49	10,423,007
17 Oct 16	22.78000 -0.51	23.42	22.70	23.30	6,470,136
14 Oct 16	23.29000 -0.25	23.55	22.89	23.32	7,245,899
13 Oct 16	23.54000 +0.07	23.57	23.26	23.40	6,189,203
12 Oct 16	23.47000 +0.06	23.74	23.24	23.25	6,840,089
11 Oct 16	23.41000 -0.14	23.67	23.25	23.50	7,538,438
10 Oct 16	23.55000 +0.93	23.93	22.86	22.86	12,575,960
30 Sep 16	22.62000 +0.11	22.90	22.37	22.50	10,294,233
29 Sep 16	22.51000 +0.27	22.99	22.20	22.20	16,558,490
28 Sep 16	22.24000 -0.15	22.57	22.06	22.21	6,125,373
27 Sep 16	22.39000 +0.71	22.42	21.25	21.79	17,129,992
26 Sep 16	21.68000 -1.37	23.04	21.66	22.91	18,085,612
23 Sep 16	23.05000 +0.11	23.46	22.88	22.97	9,766,721
22 Sep 16	22.94000 -0.04	23.19	22.88	23.08	6,945,682
21 Sep 16	22.98000 +0.15	23.18	22.62	22.82	8,384,664
20 Sep 16	22.83000 -0.13	23.16	22.70	22.90	5,484,646
19 Sep 16	22.96000 +0.28	23.13	22.66	22.66	5,584,089
14 Sep 16	22.68000 -0.19	23.05	22.62	22.69	7,194,260
13 Sep 16	22.87000 -0.17	23.35	22.69	23.17	9,158,455
12 Sep 16	23.04000 -0.35	23.28	22.65	22.80	10,327,406
09 Sep 16	23.39000 -0.71	23.96	23.25	23.96	15,849,437
08 Sep 16	24.10000 -0.26	24.49	24.01	24.31	9,451,641
07 Sep 16	24.36000 -0.03	24.70	24.16	24.35	13,648,336
06 Sep 16	24.39000 +0.16	24.65	23.73	24.12	14,339,429
05 Sep 16	24.23000 +0.05	24.58	24.01	24.20	11,582,340
02 Sep 16	24.18000 -1.10	25.28	23.59	25.06	31,995,510
01 Sep 16	25.28000 -0.92	26.16	25.01	26.05	22,149,616
31 Aug 16	26.20000 +0.99	26.23	24.80	25.02	32,791,508
30 Aug 16	25.21000 -0.13	25.68	25.02	25.65	11,637,374
29 Aug 16	25.34000 -0.18	25.51	24.80	25.30	14,648,797
26 Aug 16	25.52000 -0.05	25.87	25.18	25.60	23,473,132
25 Aug 16	25.57000 +0.72	25.82	24.31	24.76	24,673,500
24 Aug 16	24.85000 +0.12	25.32	24.67	24.73	14,147,355
23 Aug 16	24.73000 -0.48	25.44	24.31	25.35	19,485,804
22 Aug 16	25.21000 -0.44	26.05	25.10	25.40	17,531,876
19 Aug 16	25.65000 +0.27	25.86	24.80	25.26	23,467,674
18 Aug 16	25.38000 -0.32	26.10	25.33	25.50	29,102,500
17 Aug 16	25.70000 +0.13	25.83	24.93	25.31	30,404,186
16 Aug 16	25.57000 -0.10	26.32	25.52	25.79	55,022,212
15 Aug 16	25.67000 +2.33	25.67	23.20	23.35	51,450,336
12 Aug 16	23.34000 +0.43	23.45	22.50	23.32	19,397,544
11 Aug 16	22.91000 -0.98	23.89	22.86	23.80	21,761,056
10 Aug 16	23.89000 -0.21	24.52	23.66	24.26	22,917,010
09 Aug 16	24.10000 -0.46	24.45	23.88	24.04	26,069,848
08 Aug 16	24.56000 +0.55	24.99	23.83	24.12	38,467,332
05 Aug 16	24.01000 -0.48	24.87	23.85	24.10	40,017,600
04 Aug 16	24.49000 +1.89	24.65	22.42	22.54	48,584,992
03 Aug 16	22.60000 +0.42	22.64	21.66	22.15	24,743,104
02 Aug 16	22.18000 -0.40	22.68	21.66	22.28	22,093,304
01 Aug 16	22.58000 -0.11	23.09	21.85	22.00	28,812,480
29 Jul 16	22.69000 +0.35	23.20	21.50	22.42	40,001,164
28 Jul 16	22.34000 -1.11	23.69	22.23	23.28	37,374,420
27 Jul 16	23.45000 -0.40	24.69	22.73	23.75	55,249,292
26 Jul 16	23.85000 +0.19	23.90	23.25	23.67	27,248,572
25 Jul 16	23.66000 +0.04	24.07	23.10	23.83	34,013,792
22 Jul 16	23.62000 +1.10	24.09	22.12	22.19	62,362,068
21 Jul 16	22.52000 +1.52	23.10	20.84	20.99	55,772,616
20 Jul 16	21.00000 +0.32	21.37	20.43	20.70	27,470,380
19 Jul 16	20.68000 +0.56	20.69	20.06	20.10	20,306,644
18 Jul 16	20.12000 -0.13	20.25	19.80	20.13	13,893,489
15 Jul 16	20.25000 -0.30	20.56	20.11	20.50	13,555,238
14 Jul 16	20.55000 +0.15	20.72	20.25	20.40	21,288,456
13 Jul 16	20.40000 +0.07	20.65	20.19	20.36	27,061,328
12 Jul 16	20.33000 +0.46	20.38	19.30	19.73	31,610,812
11 Jul 16	19.87000 +0.30	20.38	19.55	19.55	29,973,736
08 Jul 16	19.57000 +0.03	19.74	19.35	19.40	11,782,676
07 Jul 16	19.54000 -0.31	19.89	19.22	19.86	17,206,732
06 Jul 16	19.85000 +0.02	20.08	19.69	19.75	17,312,722
05 Jul 16	19.83000 +0.09	20.10	19.57	19.74	20,457,756
04 Jul 16	19.74000 +0.38	19.89	19.16	19.21	19,664,730
01 Jul 16	19.36000 -0.22	19.79	19.22	19.57	13,558,510
30 Jun 16	19.58000 +0.14	19.67	19.31	19.57	14,174,261
29 Jun 16	19.44000 -0.28	19.85	19.33	19.79	19,782,168
28 Jun 16	19.72000 +0.11	19.83	19.22	19.50	24,474,996
27 Jun 16	19.61000 +0.96	19.84	18.44	18.45	31,220,564
24 Jun 16	18.65000 -0.30	19.30	18.00	18.77	22,221,050
23 Jun 16	18.95000 +0.27	19.16	18.36	18.66	21,401,180
22 Jun 16	18.68000 +0.61	18.72	17.83	17.88	14,891,870
21 Jun 16	18.07000 -0.37	18.88	17.96	18.57	15,278,636
20 Jun 16	18.44000 -0.08	18.58	17.82	18.20	12,614,179
17 Jun 16	18.52000 +0.07	18.99	18.38	18.53	13,312,270
16 Jun 16	18.45000 -0.03	18.79	18.21	18.48	13,787,117
15 Jun 16	18.48000 +0.58	18.85	17.50	17.55	19,147,748
14 Jun 16	17.90000 -0.06	18.15	17.48	17.91	17,890,136
13 Jun 16	17.96000 -1.70	19.46	17.91	19.33	22,735,688
08 Jun 16	19.66000 +0.10	19.91	19.30	19.53	19,460,992
07 Jun 16	19.56000 +0.17	19.88	19.22	19.35	16,237,103
06 Jun 16	19.39000 -0.29	19.76	19.28	19.68	16,350,066
03 Jun 16	19.68000 +0.24	20.10	19.08	19.40	33,380,340
02 Jun 16	19.44000 +0.12	19.57	19.06	19.32	25,201,802
01 Jun 16	19.32000 +0.30	19.72	19.02	19.06	38,798,808
31 May 16	19.02000 +1.73	19.02	17.39	17.42	32,102,792
30 May 16	17.29000 -0.08	17.50	17.01	17.18	8,924,901
27 May 16	17.37000 -0.10	17.51	17.29	17.47	8,749,713
26 May 16	17.47000 +0.09	17.51	16.81	17.41	12,077,102
25 May 16	17.38000 -0.01	17.80	17.27	17.54	11,446,350
24 May 16	17.39000 -0.18	17.57	17.10	17.55	8,511,450
23 May 16	17.57000 +0.17	17.75	17.38	17.44	10,098,321
20 May 16	17.40000 +0.33	17.42	16.70	16.78	10,677,354
19 May 16	17.07000 +0.11	17.54	16.90	16.99	12,423,591
18 May 16	16.96000 -0.67	17.40	16.68	17.40	13,811,645
17 May 16	17.63000 +0.18	17.97	17.23	17.45	15,591,676
16 May 16	17.45000 +0.24	17.47	17.10	17.28	10,265,731
13 May 16	17.21000 -0.28	17.63	17.16	17.49	8,188,797
12 May 16	17.49000 -0.08	17.73	16.81	17.23	12,249,631
11 May 16	17.57000 -0.15	17.89	17.30	17.84	7,905,366
10 May 16	17.72000 -0.09	17.85	17.54	17.60	8,482,389
09 May 16	17.81000 -0.90	18.58	17.38	18.50	16,798,620
06 May 16	18.71000 -1.09	20.13	18.68	19.81	17,607,652
05 May 16	19.80000 -0.01	19.94	19.55	19.80	12,702,296
04 May 16	19.81000 +0.04	19.99	19.52	19.68	15,409,254
03 May 16	19.77000 +0.66	19.87	18.90	19.00	17,521,344
29 Apr 16	19.11000 -0.18	19.30	18.95	19.15	10,564,307
28 Apr 16	19.29000 -0.18	19.65	18.92	19.60	11,468,538
27 Apr 16	19.47000 -0.05	19.60	19.32	19.58	9,044,923
26 Apr 16	19.52000 +0.40	19.59	19.14	19.35	10,173,980
25 Apr 16	19.12000 -0.33	19.25	18.83	19.25	7,904,072
22 Apr 16	19.45000 +0.17	19.49	18.95	19.27	10,840,164
21 Apr 16	19.28000 -0.30	19.92	19.12	19.46	14,675,135
20 Apr 16	19.58000 -1.32	21.21	19.06	21.04	22,576,760
19 Apr 16	20.90000 -0.09	21.35	20.68	21.30	11,668,825
18 Apr 16	20.99000 -0.78	21.47	20.80	21.45	17,397,456
15 Apr 16	21.77000 -0.16	22.14	21.53	22.02	16,994,536
14 Apr 16	21.93000 +0.22	22.00	21.53	21.88	18,199,872
13 Apr 16	21.71000 +0.49	22.15	21.30	21.30	30,706,370
12 Apr 16	21.22000 -0.06	21.77	20.91	21.20	17,038,930
11 Apr 16	21.28000 +0.40	21.63	21.12	21.19	17,660,044
08 Apr 16	20.88000 -0.29	20.92	20.52	20.83	17,056,982
07 Apr 16	21.17000 -0.73	22.20	21.01	22.00	25,888,510
06 Apr 16	21.90000 -0.38	22.27	21.66	22.05	25,076,188
05 Apr 16	22.28000 +0.68	22.42	21.15	21.46	37,965,416
01 Apr 16	21.60000 +0.73	21.68	20.47	20.63	36,828,244
31 Mar 16	20.87000 -0.29	21.32	20.80	21.16	25,705,772
30 Mar 16	21.16000 +1.14	21.21	20.17	20.24	24,446,508
29 Mar 16	20.02000 -0.68	20.68	19.80	20.46	17,862,834
28 Mar 16	20.70000 +0.03	21.25	20.45	20.78	19,091,304
25 Mar 16	20.67000 -0.05	21.00	20.22	20.62	21,843,328
24 Mar 16	20.72000 -0.53	21.80	20.61	20.99	31,338,732
23 Mar 16	21.25000 +0.36	21.29	20.60	20.73	25,661,862
22 Mar 16	20.89000 -0.39	21.09	20.50	20.91	32,562,636
21 Mar 16	21.28000 +0.39	21.92	20.65	21.00	46,841,720
18 Mar 16	20.89000 +0.72	21.50	19.76	20.00	49,143,420
17 Mar 16	20.17000 +1.33	20.57	18.71	18.90	50,088,268
16 Mar 16	18.84000 -0.14	19.35	18.41	19.20	30,881,624
15 Mar 16	18.98000 +0.44	19.54	18.69	19.15	49,705,664
14 Mar 16	18.54000 +1.69	18.54	17.02	17.02	23,605,220
11 Mar 16	16.85000 -0.05	17.13	16.55	16.74	8,487,980
10 Mar 16	16.90000 -0.48	17.65	16.85	17.49	12,702,767
09 Mar 16	17.38000 -0.55	17.97	17.00	17.53	14,434,429
08 Mar 16	17.93000 +0.05	18.03	16.80	17.78	19,214,444
07 Mar 16	17.88000 +0.63	18.29	17.46	17.53	15,933,237
04 Mar 16	17.25000 -0.71	17.92	16.80	17.83	18,567,476
03 Mar 16	17.96000 +0.31	18.81	17.57	17.70	23,514,236
02 Mar 16	17.65000 +0.95	17.83	16.65	16.75	20,603,064
01 Mar 16	16.70000 +0.43	16.95	16.08	16.38	14,623,729
29 Feb 16	16.27000 -1.80	18.00	16.26	17.80	20,240,896
26 Feb 16	18.07000 -0.34	18.63	17.65	18.62	18,325,864
25 Feb 16	18.41000 -2.05	20.44	18.41	20.38	25,143,528
24 Feb 16	20.46000 +0.04	20.55	19.79	20.33	19,685,602
23 Feb 16	20.42000 -0.52	20.96	20.00	20.92	20,299,100
22 Feb 16	20.94000 +0.55	20.95	20.36	20.65	26,199,294
19 Feb 16	20.39000 -0.12	20.77	20.22	20.37	21,402,180
18 Feb 16	20.51000 -0.03	21.15	20.30	20.66	30,477,572
17 Feb 16	20.54000 +0.09	20.59	19.91	20.35	28,796,470
16 Feb 16	20.45000 +1.86	20.45	18.65	18.71	38,159,084
15 Feb 16	18.59000 -0.51	18.78	17.98	18.48	18,233,516
05 Feb 16	19.10000 +0.01	19.57	19.03	19.11	16,832,982
04 Feb 16	19.09000 +0.24	19.44	18.80	18.80	19,567,270
03 Feb 16	18.85000 -0.16	18.89	18.24	18.60	16,836,004
02 Feb 16	19.01000 +0.88	19.60	18.10	18.20	25,409,540
01 Feb 16	18.13000 -0.50	18.90	17.66	18.55	16,338,161
29 Jan 16	18.63000 +0.75	18.91	17.76	17.76	19,672,828
28 Jan 16	17.88000 -0.14	18.80	17.61	17.89	19,940,588
27 Jan 16	18.02000 -0.78	18.90	17.18	18.74	20,691,648
26 Jan 16	18.80000 -2.09	20.69	18.80	20.58	23,140,748
25 Jan 16	20.89000 +0.03	21.25	20.65	21.09	16,382,335
22 Jan 16	20.86000 +0.50	21.00	19.80	20.88	22,075,832
21 Jan 16	20.36000 -0.67	21.57	20.00	20.62	21,020,120
20 Jan 16	21.03000 -0.46	21.47	20.60	21.18	19,386,860
19 Jan 16	21.49000 +0.66	21.63	20.30	20.80	22,680,110
18 Jan 16	20.83000 +0.73	21.05	19.39	19.39	19,564,980
15 Jan 16	20.10000 -0.98	20.98	19.50	20.89	19,038,644
14 Jan 16	21.08000 +0.81	21.20	19.31	19.50	22,221,872
13 Jan 16	20.27000 -1.88	22.58	20.19	22.49	22,870,822
12 Jan 16	22.15000 -0.02	22.60	21.35	22.35	21,074,100
11 Jan 16	22.17000 -2.46	24.40	22.17	24.00	32,432,516
08 Jan 16	24.63000 -0.71	26.00	23.00	25.66	26,942,780
07 Jan 16	25.34000 -2.82	27.60	25.34	27.60	4,889,600
06 Jan 16	28.16000 +0.60	28.24	27.00	27.88	18,937,788
05 Jan 16	27.56000 -1.07	28.46	25.90	27.00	30,167,128
04 Jan 16	28.63000 -3.18	32.14	28.63	31.75	25,129,658
31 Dec 15	31.81000 -1.08	32.82	31.55	32.53	29,467,920
30 Dec 15	32.89000 +1.90	33.48	30.60	30.98	58,912,004
29 Dec 15	30.99000 +0.56	31.80	30.51	31.55	20,768,022
28 Dec 15	30.43000 -1.19	32.15	30.35	31.62	25,799,784
25 Dec 15	31.62000 -0.21	31.98	31.14	31.78	17,806,452
24 Dec 15	31.83000 +0.53	32.19	30.66	31.02	29,925,974
23 Dec 15	31.30000 -0.76	31.97	31.03	31.97	28,273,600
22 Dec 15	32.06000 +1.06	32.28	30.81	31.03	41,118,872
21 Dec 15	31.00000 +0.51	31.33	30.49	30.94	25,405,964
18 Dec 15	30.49000 -0.71	31.18	30.10	31.05	20,558,216
17 Dec 15	31.20000 +1.08	31.50	30.27	30.31	31,101,542
16 Dec 15	30.12000 -0.28	30.65	29.80	30.60	18,571,900
15 Dec 15	30.40000 +0.88	31.30	29.52	29.52	24,584,328
14 Dec 15	29.52000 +0.05	29.75	28.50	29.00	19,292,764
11 Dec 15	29.47000 -0.92	30.30	29.30	30.30	16,921,580
10 Dec 15	30.39000 +0.07	30.92	29.50	30.20	31,571,252
09 Dec 15	30.32000 +0.33	31.39	29.48	29.58	36,978,184
08 Dec 15	29.99000 +0.74	30.55	28.70	28.81	32,420,780
07 Dec 15	29.25000 +0.61	29.65	28.43	28.82	20,343,364
04 Dec 15	28.64000 -0.50	29.15	28.19	29.00	15,497,283
03 Dec 15	29.14000 +0.77	29.28	28.40	28.49	17,661,960
02 Dec 15	28.37000 -0.22	28.70	27.30	28.50	14,381,342
01 Dec 15	28.59000 +0.29	29.16	27.76	28.44	21,955,576
30 Nov 15	28.30000 -0.59	29.30	26.80	28.96	27,518,436
27 Nov 15	28.89000 -2.34	31.33	28.35	31.00	31,234,780
26 Nov 15	31.23000 -1.23	32.70	31.18	32.67	30,792,280
25 Nov 15	32.46000 +0.80	32.71	31.50	31.68	34,593,180
24 Nov 15	31.66000 +0.48	31.69	30.65	31.00	17,157,260
23 Nov 15	31.18000 -1.08	32.40	30.90	32.27	27,792,712
20 Nov 15	32.26000 +0.55	32.68	31.70	31.96	29,868,440
19 Nov 15	31.71000 +0.99	31.75	30.60	30.96	20,472,860
18 Nov 15	30.72000 -0.76	31.95	30.49	31.49	24,152,416
17 Nov 15	31.48000 -0.90	33.15	31.16	32.91	38,938,160
16 Nov 15	32.38000 +0.39	32.58	30.95	31.10	29,248,678
13 Nov 15	31.99000 -1.53	33.17	31.78	32.85	33,285,086
12 Nov 15	33.52000 -0.82	34.70	32.98	34.30	34,601,796
11 Nov 15	34.34000 +0.92	34.70	33.45	33.51	36,127,704
10 Nov 15	33.42000 -0.51	34.80	32.96	33.50	39,650,264
09 Nov 15	33.93000 +0.54	34.50	32.08	32.95	55,181,224
06 Nov 15	33.39000 +2.47	33.83	31.01	31.01	73,623,792
05 Nov 15	30.92000 +0.25	31.26	29.90	30.75	52,406,232
04 Nov 15	30.67000 +2.08	30.69	28.48	28.55	47,101,532
03 Nov 15	28.59000 -0.47	29.54	28.12	29.44	25,875,676
02 Nov 15	29.06000 -0.91	30.75	28.57	28.90	34,955,744
30 Oct 15	29.97000 -0.50	30.95	29.50	30.00	31,107,988
29 Oct 15	30.47000 -0.38	31.44	29.30	31.30	36,438,952
28 Oct 15	30.85000 -0.41	32.32	30.50	30.75	40,114,936
27 Oct 15	31.26000 -0.06	31.66	28.90	30.50	48,592,824
26 Oct 15	31.32000 +0.98	32.00	29.77	31.00	53,381,312
23 Oct 15	30.34000 +0.59	30.70	29.61	30.25	40,978,432
22 Oct 15	29.75000 +0.90	30.05	28.30	28.65	42,974,124
21 Oct 15	28.85000 -3.21	32.06	28.85	32.06	49,581,848
20 Oct 15	32.06000 +2.20	32.80	29.72	29.80	51,503,332
19 Oct 15	29.86000 -0.76	30.73	29.30	30.65	29,706,600
16 Oct 15	30.62000 +0.51	31.00	29.40	30.83	41,016,312
15 Oct 15	30.11000 +1.53	31.00	28.35	28.35	38,193,052
14 Oct 15	28.58000 -1.03	29.57	28.28	29.21	31,993,184
13 Oct 15	29.61000 +0.53	29.95	28.75	28.98	39,711,332
12 Oct 15	29.08000 +2.00	29.79	27.31	27.70	65,379,580
09 Oct 15	27.08000 +0.51	27.40	26.19	26.57	55,524,896
08 Oct 15	26.57000 +2.42	26.57	24.81	25.16	57,933,744
30 Sep 15	24.15000 -0.01	24.87	23.83	24.35	16,097,982
29 Sep 15	24.16000 -0.89	24.59	23.76	24.40	20,807,020
28 Sep 15	25.05000 +0.97	25.27	23.39	24.08	23,699,760
25 Sep 15	24.08000 -1.90	26.10	23.70	25.89	23,711,380
24 Sep 15	25.98000 +0.52	26.45	25.57	25.65	24,783,040
23 Sep 15	25.46000 -0.30	26.19	25.10	25.16	27,273,988
22 Sep 15	25.76000 -0.18	26.72	24.97	26.20	40,262,912
21 Sep 15	25.94000 +2.09	26.10	23.02	23.10	45,703,260
18 Sep 15	23.85000 +0.09	24.18	23.22	23.96	28,958,064
17 Sep 15	23.76000 -0.46	25.47	23.59	24.05	50,461,676
16 Sep 15	24.22000 +2.20	24.22	22.50	22.79	47,067,020
15 Sep 15	22.02000 -1.98	24.73	22.00	23.40	25,576,200
14 Sep 15	24.00000 -2.39	26.49	23.75	26.16	40,787,528
11 Sep 15	26.39000 +0.43	27.22	26.00	26.70	31,234,338
10 Sep 15	25.96000 -1.14	26.99	25.90	26.31	29,526,224
09 Sep 15	27.10000 +1.69	27.71	25.46	25.57	50,282,572
08 Sep 15	25.41000 +1.36	25.70	23.46	24.48	26,714,896
07 Sep 15	24.05000 +0.05	25.80	23.62	24.12	28,959,356
02 Sep 15	24.00000 -0.13	24.90	22.25	22.55	42,280,400
01 Sep 15	24.13000 -1.75	25.45	23.29	25.00	50,198,988
31 Aug 15	25.88000 -1.55	26.96	24.86	26.60	56,119,400
28 Aug 15	27.43000 +2.49	27.43	24.51	25.31	66,592,300
27 Aug 15	24.94000 +0.11	25.95	22.40	25.50	60,308,108
26 Aug 15	24.83000 -2.76	27.85	24.83	26.60	58,807,936
25 Aug 15	27.59000 -3.06	28.68	27.59	27.68	31,488,338
24 Aug 15	30.65000 -3.41	32.80	30.65	32.04	27,840,532
21 Aug 15	34.06000 -2.72	36.80	33.80	35.70	36,536,008
20 Aug 15	36.78000 -0.71	38.90	36.56	37.43	42,965,052
19 Aug 15	37.49000 +1.16	37.75	33.97	35.52	50,823,828
18 Aug 15	36.33000 -3.01	41.34	36.00	39.70	65,466,352
17 Aug 15	39.34000 -0.65	39.70	38.58	39.60	41,038,664
14 Aug 15	39.99000 +1.39	41.50	38.40	38.99	71,424,208
13 Aug 15	38.60000 +1.04	38.80	36.62	37.00	36,752,728
12 Aug 15	37.56000 -1.67	39.15	37.46	38.70	37,976,948
11 Aug 15	39.23000 -0.65	40.20	38.70	39.84	52,418,832
10 Aug 15	39.88000 +2.27	40.40	37.46	38.30	61,034,080
07 Aug 15	37.61000 +1.41	38.20	36.49	36.55	51,563,892
06 Aug 15	36.20000 -0.10	37.37	35.00	35.25	35,719,480
05 Aug 15	36.30000 -1.98	38.12	35.81	37.98	52,139,796
04 Aug 15	38.28000 +2.54	38.49	35.45	35.50	51,497,680
03 Aug 15	35.74000 -3.43	37.77	35.25	37.01	82,909,104
31 Jul 15	39.17000 -0.83	40.08	37.65	39.21	60,935,720
30 Jul 15	40.00000 -1.28	43.97	38.95	42.00	101,978,552
29 Jul 15	41.28000 +3.75	41.28	35.80	38.99	101,803,448
28 Jul 15	37.53000 -4.17	40.90	37.53	38.00	107,024,592
27 Jul 15	41.70000 -4.63	47.30	41.70	44.90	80,257,136
24 Jul 15	46.33000 -1.67	49.94	45.21	47.41	92,293,648
23 Jul 15	48.00000 +1.18	48.68	45.57	47.01	116,872,712
22 Jul 15	46.82000 +4.26	46.82	42.00	42.20	140,419,536
21 Jul 15	42.56000 -0.70	44.18	41.40	42.50	60,586,028
20 Jul 15	43.26000 +0.85	45.48	41.51	42.88	82,623,168
17 Jul 15	42.41000 +2.42	43.38	38.00	39.99	93,089,352
16 Jul 15	39.99000 -4.17	43.30	39.74	39.74	137,425,984
15 Jul 15	44.16000 -4.91	47.70	44.16	47.10	44,734,216
14 Jul 15	49.07000 +0.61	52.65	47.70	48.48	108,454,832
13 Jul 15	48.46000 +4.41	48.46	46.70	48.46	73,422,688
06 Jul 15	44.05000 -1.66	50.28	41.14	50.28	75,801,088
03 Jul 15	45.71000 +0.70	48.16	40.51	44.02	55,886,540
02 Jul 15	45.01000 -1.18	48.76	44.00	47.00	61,791,048
01 Jul 15	46.19000 +0.31	49.96	45.01	45.98	64,893,932
30 Jun 15	45.88000 +4.17	45.88	37.60	41.69	64,940,576
29 Jun 15	41.71000 -4.63	47.00	41.71	46.34	44,479,948
26 Jun 15	46.34000 -5.15	49.50	46.34	49.50	29,938,432
25 Jun 15	51.49000 -4.27	56.67	50.54	56.32	27,654,214
24 Jun 15	55.76000 +0.46	56.68	53.01	56.00	33,414,312
23 Jun 15	55.30000 +0.78	56.52	49.10	52.69	37,389,344
19 Jun 15	54.52000 -6.06	60.35	54.52	58.00	31,009,196
18 Jun 15	60.58000 -2.42	64.50	59.48	62.07	24,192,090
17 Jun 15	63.00000 +2.83	63.69	57.98	59.80	37,197,840
16 Jun 15	60.17000 -3.55	63.00	59.51	63.00	32,012,436
15 Jun 15	63.72000 -4.97	68.30	63.11	68.30	39,831,232
12 Jun 15	68.69000 +0.68	72.99	68.01	70.00	40,091,236
11 Jun 15	68.01000 +1.55	69.48	66.50	66.55	34,771,448
10 Jun 15	66.46000 +2.94	67.66	61.90	63.00	39,142,340
09 Jun 15	63.52000 +0.71	64.57	61.16	62.83	28,570,748
08 Jun 15	62.81000 -2.18	65.98	60.10	65.10	44,316,976
05 Jun 15	64.99000 -2.69	69.68	64.00	67.80	38,811,280
04 Jun 15	67.68000 -2.04	69.24	62.75	69.02	40,327,936
03 Jun 15	69.72000 -1.13	74.39	66.40	71.89	57,820,652
02 Jun 15	70.85000 +6.44	70.85	64.01	65.90	58,450,900
01 Jun 15	64.41000 +5.38	64.93	59.56	61.94	57,485,084
29 May 15	59.03000 +5.37	59.03	51.17	53.80	55,137,196
28 May 15	53.66000 -1.63	59.95	52.50	55.27	53,723,136
27 May 15	55.29000 +1.81	56.00	51.70	53.80	47,351,628
26 May 15	53.48000 +1.71	54.50	51.86	51.86	36,269,960
25 May 15	51.77000 -0.80	52.90	49.98	51.49	39,595,840
22 May 15	52.57000 +0.00	55.28	50.91	53.51	38,696,140
21 May 15	52.57000 +0.89	54.50	51.01	51.76	36,502,920
20 May 15	51.68000 +2.40	53.89	49.30	49.31	40,161,512
19 May 15	49.28000 -1.33	51.35	48.10	50.79	40,906,016
18 May 15	50.61000 +2.70	51.38	48.00	48.14	43,943,696
15 May 15	47.91000 +1.82	49.49	46.11	47.40	46,768,156
14 May 15	46.09000 -0.23	47.53	45.60	46.27	33,873,928
13 May 15	46.32000 -1.96	48.27	46.00	47.95	50,655,784
12 May 15	48.28000 +3.45	49.18	44.01	44.83	77,312,448
11 May 15	44.83000 +2.41	46.00	41.46	42.80	98,436,424
08 May 15	42.42000 +3.86	42.42	38.90	38.90	92,178,472
07 May 15	38.56000 +0.01	39.84	37.65	37.85	37,590,008
06 May 15	38.55000 +2.00	40.21	36.82	37.50	60,000,120
05 May 15	36.55000 -2.82	39.10	36.50	39.01	33,159,292
04 May 15	39.37000 -2.06	40.30	38.15	40.30	39,674,944
30 Apr 15	41.43000 -5.02	42.31	38.80	39.18	40,183,888
29 Apr 15	46.45000 +1.20	46.95	44.61	45.00	25,751,892
28 Apr 15	45.25000 -1.93	47.12	44.56	47.03	30,475,464
27 Apr 15	47.18000 -0.95	50.50	47.01	49.88	54,970,664
24 Apr 15	48.13000 +3.11	48.32	44.30	44.75	65,035,560
23 Apr 15	45.02000 -0.83	45.99	44.62	45.80	30,034,512
22 Apr 15	45.85000 +0.19	47.67	45.58	45.76	48,451,620
21 Apr 15	45.66000 +2.59	45.73	43.00	43.07	47,081,624
20 Apr 15	43.07000 +0.40	43.35	41.40	41.97	33,291,262
17 Apr 15	42.67000 -0.02	43.60	42.29	42.70	25,828,746
16 Apr 15	42.69000 +0.20	43.86	41.01	41.90	28,295,108
15 Apr 15	42.49000 -2.77	45.00	42.39	45.00	36,484,336
14 Apr 15	45.26000 -1.58	46.83	44.90	46.83	41,072,904
13 Apr 15	46.84000 +2.11	47.79	45.20	45.20	57,273,404
10 Apr 15	44.73000 +1.06	45.37	43.86	43.88	33,525,304
09 Apr 15	43.67000 -0.82	44.40	41.67	44.40	41,082,536
08 Apr 15	44.49000 -1.54	46.03	44.00	46.03	45,215,064
07 Apr 15	46.03000 +0.68	46.50	44.27	45.35	46,538,992
03 Apr 15	45.35000 -0.94	45.99	44.77	45.90	36,944,772
02 Apr 15	46.29000 -0.35	47.38	45.51	46.75	37,432,164
01 Apr 15	46.64000 +0.99	47.30	45.65	46.00	35,510,348
31 Mar 15	45.65000 +0.31	47.16	44.91	45.00	47,836,920
30 Mar 15	45.34000 -1.01	46.70	44.10	45.50	53,909,276
27 Mar 15	46.35000 -0.62	49.30	45.00	47.00	62,003,188
26 Mar 15	46.97000 -3.13	51.15	45.87	49.80	69,681,640
25 Mar 15	50.10000 +3.00	51.81	48.70	49.51	99,153,664
24 Mar 15	47.10000 +4.28	47.10	42.15	43.00	70,144,896
23 Mar 15	42.82000 +1.40	43.20	40.92	42.90	56,277,456
20 Mar 15	41.42000 +1.31	43.33	40.35	40.60	62,888,312
19 Mar 15	40.11000 -0.59	41.10	39.75	40.58	30,230,220
18 Mar 15	40.70000 +0.04	41.15	39.48	40.30	41,440,904
17 Mar 15	40.66000 -1.01	42.00	40.18	42.00	46,996,588
16 Mar 15	41.67000 +2.86	42.42	38.88	39.18	60,381,552
13 Mar 15	38.81000 +1.32	39.50	37.51	37.53	32,243,110
12 Mar 15	37.49000 -0.36	38.48	36.78	37.58	24,008,648
11 Mar 15	37.85000 -1.13	39.05	37.70	39.03	25,927,332
10 Mar 15	38.98000 -0.50	39.66	38.60	39.63	27,343,872
09 Mar 15	39.48000 +2.31	40.13	37.23	37.23	55,067,276
06 Mar 15	37.17000 +0.36	38.20	36.00	36.99	31,008,096
05 Mar 15	36.81000 -1.37	38.00	36.35	38.00	44,579,320
04 Mar 15	38.18000 -0.83	38.80	37.80	38.80	35,173,528
03 Mar 15	39.01000 -1.66	40.47	38.80	39.95	38,539,012
02 Mar 15	40.67000 +0.84	41.50	38.59	39.83	48,670,592
27 Feb 15	39.83000 -0.06	40.79	38.82	39.52	26,272,144
26 Feb 15	39.89000 +0.40	40.30	38.61	39.50	23,742,748
25 Feb 15	39.49000 -1.47	41.66	39.28	40.80	27,823,002
17 Feb 15	40.96000 -1.73	42.95	40.50	42.85	41,490,200
16 Feb 15	42.69000 +3.88	42.69	38.01	38.40	58,793,592
13 Feb 15	38.81000 -0.15	39.72	38.04	39.00	34,584,568
12 Feb 15	38.96000 -0.96	40.75	37.77	39.75	46,931,616
11 Feb 15	39.92000 +0.45	41.50	39.11	39.47	36,645,996
10 Feb 15	39.47000 +1.23	39.95	36.50	38.20	33,411,690
09 Feb 15	38.24000 +0.63	39.99	37.23	37.77	27,057,348
06 Feb 15	37.61000 -3.08	41.45	37.52	40.16	33,882,008
05 Feb 15	40.69000 -0.81	43.58	39.90	40.91	51,883,664
04 Feb 15	41.50000 +3.32	41.80	37.79	38.39	56,931,472
03 Feb 15	38.18000 +2.56	39.18	35.03	35.59	63,242,008
02 Feb 15	35.62000 +1.58	36.68	33.62	33.80	34,747,668
30 Jan 15	34.04000 -2.96	38.15	33.50	37.61	42,495,996
29 Jan 15	37.00000 +1.49	37.08	34.75	34.90	35,667,448
28 Jan 15	35.51000 -0.01	36.80	34.71	35.60	33,434,936
27 Jan 15	35.52000 -1.00	37.47	34.96	36.61	36,123,864
26 Jan 15	36.52000 +2.07	36.63	34.47	34.85	42,529,316
23 Jan 15	34.45000 -2.37	37.22	34.17	36.41	55,489,896
22 Jan 15	36.82000 -1.49	38.29	36.35	37.88	49,887,044
21 Jan 15	38.31000 -0.04	38.98	36.62	37.50	44,640,468
20 Jan 15	38.35000 +1.72	39.38	35.91	37.00	53,773,248
19 Jan 15	36.63000 -0.89	40.50	35.69	37.71	67,971,552
16 Jan 15	37.52000 +3.41	37.52	33.50	33.56	30,173,180
15 Jan 15	34.11000 +1.85	34.17	31.50	31.51	34,140,356
14 Jan 15	32.26000 +0.30	33.48	31.31	32.50	45,030,096
13 Jan 15	31.96000 +2.91	31.96	28.89	29.35	48,469,972
12 Jan 15	29.05000 +1.32	29.50	27.20	27.51	32,845,656
09 Jan 15	27.73000 +0.25	29.03	26.88	27.27	38,325,536
08 Jan 15	27.48000 +0.47	28.00	26.68	27.00	31,871,588
07 Jan 15	27.01000 +0.48	27.50	26.30	26.42	37,071,208
06 Jan 15	26.53000 +1.33	27.32	24.57	24.79	43,615,568
05 Jan 15	25.20000 +1.71	25.74	23.20	23.55	46,087,472
31 Dec 14	23.49000 +0.12	23.86	22.78	23.50	22,206,916
30 Dec 14	23.37000 -0.68	24.85	22.92	24.05	26,279,710
29 Dec 14	24.05000 -1.69	25.92	23.88	25.74	45,222,032
26 Dec 14	25.74000 -0.25	26.40	25.36	26.00	24,108,206
25 Dec 14	25.99000 +2.11	26.27	23.94	24.38	30,859,468
24 Dec 14	23.88000 +0.18	24.50	23.41	23.70	17,150,302
23 Dec 14	23.70000 -1.14	24.85	22.45	23.55	37,607,348
22 Dec 14	24.84000 -2.76	27.20	24.84	27.18	22,701,112
19 Dec 14	27.60000 -0.80	28.71	26.91	28.35	17,143,352
18 Dec 14	28.40000 -0.28	28.83	27.71	28.51	15,895,848
17 Dec 14	28.68000 +0.72	29.00	26.60	27.60	31,797,108
16 Dec 14	27.96000 -0.42	29.06	27.41	28.38	19,757,832
15 Dec 14	28.38000 +1.10	29.00	26.41	27.29	34,961,500
12 Dec 14	27.28000 +0.25	28.74	26.06	27.07	38,098,204
11 Dec 14	27.03000 +1.64	27.93	24.81	25.00	45,643,000
10 Dec 14	25.39000 +0.36	26.05	22.66	24.12	49,700,016
09 Dec 14	25.03000 -2.78	26.81	25.03	26.51	81,778,168
08 Dec 14	27.81000 -1.04	28.92	26.90	27.65	65,107,348
05 Dec 14	28.85000 +1.80	29.76	26.62	29.00	88,713,584
04 Dec 14	27.05000 +2.46	27.05	27.05	27.05	7,747,354
19 Nov 14	24.59000 +0.03	26.35	24.12	24.12	70,334,640
18 Nov 14	24.56000 +2.23	24.56	21.44	21.85	60,658,024
17 Nov 14	22.33000 -0.64	23.54	22.28	23.00	40,460,880
14 Nov 14	22.97000 +0.11	23.35	21.75	22.79	37,824,960
13 Nov 14	22.86000 +0.42	24.02	22.20	22.30	58,859,592
12 Nov 14	22.44000 +1.85	22.60	20.08	20.13	55,980,428
11 Nov 14	20.59000 -0.49	21.77	19.77	21.30	42,816,092
10 Nov 14	21.08000 +0.99	21.40	19.77	20.44	42,375,184
07 Nov 14	20.09000 +0.96	20.65	19.15	19.18	62,450,660
06 Nov 14	19.13000 +0.85	19.16	18.50	18.90	41,333,776
05 Nov 14	18.28000 -0.31	18.98	18.21	18.73	26,383,524
04 Nov 14	18.59000 +0.21	19.13	18.43	18.43	40,332,552
03 Nov 14	18.38000 +0.69	18.56	17.55	17.66	40,308,448
31 Oct 14	17.69000 -0.55	18.18	17.35	18.01	37,698,624
30 Oct 14	18.24000 -0.32	18.57	18.08	18.57	35,001,324
29 Oct 14	18.56000 +0.63	18.60	17.95	17.96	55,221,340
28 Oct 14	17.93000 +0.28	18.00	17.45	17.61	33,245,250
27 Oct 14	17.65000 -0.22	18.40	17.52	17.66	39,155,112
24 Oct 14	17.87000 +0.54	18.15	17.15	17.36	43,605,872
23 Oct 14	17.33000 +0.04	17.62	16.58	17.14	37,879,948
22 Oct 14	17.29000 -0.12	18.05	17.27	17.38	45,136,520
21 Oct 14	17.41000 -0.59	18.10	17.18	17.87	52,996,736
20 Oct 14	18.00000 +1.21	18.30	16.76	16.80	85,921,024
17 Oct 14	16.79000 +0.78	17.07	15.92	15.97	56,074,112
16 Oct 14	16.01000 -0.13	16.38	15.90	16.00	18,887,444
15 Oct 14	16.14000 +0.07	16.16	15.86	16.02	15,155,560
14 Oct 14	16.07000 +0.00	16.23	15.90	16.02	19,675,784
13 Oct 14	16.07000 -0.30	16.37	15.89	16.37	23,508,232
10 Oct 14	16.37000 -0.39	16.67	16.26	16.67	31,583,016
09 Oct 14	16.76000 -0.19	17.18	16.60	16.98	29,912,556
08 Oct 14	16.95000 +0.26	17.07	16.47	16.70	35,574,044
30 Sep 14	16.69000 +0.39	16.83	16.22	16.25	33,495,452
29 Sep 14	16.30000 +0.35	16.38	15.97	16.00	23,465,994
26 Sep 14	15.95000 +0.04	16.03	15.82	15.93	11,776,371
25 Sep 14	15.91000 -0.05	16.14	15.90	16.09	16,376,476
24 Sep 14	15.96000 +0.19	16.06	15.66	15.70	18,506,212
23 Sep 14	15.77000 +0.07	15.83	15.63	15.63	10,320,580
22 Sep 14	15.70000 -0.31	16.06	15.60	16.00	13,217,805
19 Sep 14	16.01000 +0.10	16.11	15.85	15.93	13,007,350
18 Sep 14	15.91000 -0.09	16.13	15.75	15.97	12,460,656
17 Sep 14	16.00000 +0.14	16.09	15.64	15.95	18,593,744
16 Sep 14	15.86000 -1.05	16.97	15.80	16.94	34,250,636
15 Sep 14	16.91000 +0.31	16.97	16.59	16.77	31,029,886
12 Sep 14	16.60000 -0.14	16.73	16.43	16.73	22,550,832
11 Sep 14	16.74000 +0.40	16.98	16.27	16.33	41,559,256
10 Sep 14	16.34000 +0.16	16.44	16.06	16.18	18,073,216
09 Sep 14	16.18000 -0.16	16.36	16.03	16.34	15,950,996
05 Sep 14	16.34000 -0.09	16.48	16.21	16.39	17,852,476
04 Sep 14	16.43000 +0.07	16.52	16.20	16.34	23,086,284
03 Sep 14	16.36000 -0.15	16.54	16.20	16.48	23,629,940
02 Sep 14	16.51000 +0.17	16.65	16.16	16.34	25,766,084
01 Sep 14	16.34000 +0.27	16.38	15.98	16.12	19,871,550
29 Aug 14	16.07000 +0.26	16.11	15.70	15.83	10,505,338
28 Aug 14	15.81000 +0.03	16.07	15.65	15.84	11,135,916
27 Aug 14	15.78000 +0.17	16.10	15.62	15.62	14,893,783
26 Aug 14	15.61000 -0.36	16.17	15.54	16.11	15,540,483
25 Aug 14	15.97000 -0.20	16.34	15.91	16.24	17,435,888
22 Aug 14	16.17000 +0.07	16.23	15.93	16.02	19,630,154
21 Aug 14	16.10000 -0.28	16.49	15.67	16.33	29,436,192
20 Aug 14	16.38000 -0.62	17.10	16.31	17.10	29,204,784
19 Aug 14	17.00000 +0.39	17.45	16.46	16.62	39,901,476
18 Aug 14	16.61000 +0.16	16.74	16.36	16.55	25,625,828
15 Aug 14	16.45000 +0.25	16.80	16.07	16.19	37,924,904
14 Aug 14	16.20000 -0.02	16.60	16.08	16.18	30,432,806
13 Aug 14	16.22000 -0.22	16.37	15.82	16.37	26,189,398
12 Aug 14	16.44000 +0.94	17.00	15.61	15.68	54,947,176
11 Aug 14	15.50000 +0.12	15.58	15.30	15.38	22,032,700
08 Aug 14	15.38000 +0.48	15.47	14.82	14.97	29,008,476
07 Aug 14	14.90000 -0.22	15.37	14.85	15.17	17,514,068
06 Aug 14	15.12000 -0.08	15.20	14.95	15.08	12,785,145
05 Aug 14	15.20000 +0.32	15.40	14.76	14.90	27,454,086
04 Aug 14	14.88000 +0.06	15.09	14.60	14.87	14,423,659
01 Aug 14	14.82000 -0.38	15.35	14.77	15.20	17,928,416
31 Jul 14	15.20000 -0.18	15.38	15.10	15.25	13,658,627
30 Jul 14	15.38000 +0.42	15.49	14.69	15.03	26,855,628
29 Jul 14	14.96000 +0.13	15.45	14.83	14.97	22,500,826
28 Jul 14	14.83000 +0.36	15.00	14.36	14.49	19,691,180
25 Jul 14	14.47000 +0.56	14.54	13.93	14.09	14,836,803
24 Jul 14	13.91000 -0.35	14.35	13.61	14.20	16,247,963
23 Jul 14	14.26000 -0.78	15.11	14.15	15.11	17,534,856
22 Jul 14	15.04000 +0.34	15.24	14.61	14.71	12,347,056
21 Jul 14	14.70000 +0.01	14.87	14.53	14.63	5,827,446
18 Jul 14	14.69000 -0.35	15.20	14.65	14.90	10,581,874
17 Jul 14	15.04000 -0.23	15.37	14.71	15.28	17,327,602
16 Jul 14	15.27000 +0.69	15.29	14.59	14.84	20,404,208
15 Jul 14	14.58000 +0.05	14.64	14.32	14.52	8,301,191
14 Jul 14	14.53000 +0.05	14.65	14.30	14.45	13,276,583
11 Jul 14	14.48000 +0.23	14.74	14.15	14.23	8,867,550
10 Jul 14	14.25000 -0.70	15.00	14.10	14.83	17,453,092
09 Jul 14	14.95000 -0.46	15.39	14.83	15.30	16,337,829
08 Jul 14	15.41000 +0.30	15.63	14.83	15.00	21,175,554
07 Jul 14	15.11000 -0.22	15.29	14.81	15.29	14,862,523
04 Jul 14	15.33000 +0.18	15.70	15.14	15.22	23,357,008
03 Jul 14	15.15000 -0.40	15.58	15.03	15.40	25,400,700
02 Jul 14	15.55000 +0.07	16.20	14.99	16.20	43,175,540
01 Jul 14	15.48000 +1.41	15.48	14.10	14.11	29,434,432
30 Jun 14	14.07000 +0.42	14.16	13.55	13.82	16,170,021
27 Jun 14	13.65000 +0.13	13.86	13.41	13.42	14,464,547
26 Jun 14	13.52000 +0.25	13.82	13.35	13.35	15,671,182
25 Jun 14	13.27000 -0.14	13.41	13.07	13.35	9,497,038
24 Jun 14	13.41000 +0.29	13.55	13.02	13.10	15,330,655
23 Jun 14	13.12000 +0.07	13.43	12.82	12.98	16,760,817
20 Jun 14	13.05000 -0.15	13.34	12.50	13.00	30,559,998
19 Jun 14	13.20000 -1.47	14.46	13.20	14.46	37,569,216
18 Jun 14	14.67000 -0.27	15.38	14.55	14.78	38,623,532
17 Jun 14	14.94000 +0.20	15.47	14.58	14.70	31,987,188
16 Jun 14	14.74000 -0.36	15.03	14.52	15.00	28,517,856
13 Jun 14	15.10000 -0.03	15.65	14.50	14.98	28,577,936
12 Jun 14	15.13000 +0.23	15.40	14.44	14.83	20,417,176
11 Jun 14	14.90000 -0.05	15.18	14.73	14.95	15,848,207
10 Jun 14	14.95000 +0.76	15.07	14.17	14.17	18,537,780
09 Jun 14	14.19000 -0.14	14.42	13.97	14.27	9,334,953
06 Jun 14	14.33000 -0.31	14.93	14.21	14.60	13,839,461
05 Jun 14	14.64000 -0.06	14.68	14.13	14.51	14,188,450
04 Jun 14	14.70000 -0.54	15.45	14.63	15.24	13,153,175
03 Jun 14	15.24000 -0.16	15.72	14.76	15.48	16,055,471
30 May 14	15.40000 +0.14	16.16	15.05	15.30	25,283,636
29 May 14	15.26000 -0.05	15.45	14.87	15.31	19,833,044
28 May 14	15.31000 +1.11	15.35	14.22	14.26	25,432,932
27 May 14	14.20000 -0.35	14.59	14.14	14.49	14,202,560
26 May 14	14.55000 +0.47	14.88	14.00	14.10	20,624,318
23 May 14	14.08000 +0.91	14.36	13.10	13.11	22,241,768
22 May 14	13.17000 -0.40	13.57	13.14	13.38	15,407,105
21 May 14	13.57000 +0.95	13.66	12.50	12.60	21,930,100
20 May 14	12.62000 +0.65	12.62	12.08	12.08	12,990,730
19 May 14	11.97000 -0.18	12.14	11.90	11.93	5,333,058
16 May 14	12.15000 -0.23	12.53	11.88	12.19	6,362,931
15 May 14	12.38000 -0.26	12.80	12.38	12.60	6,085,084
14 May 14	12.64000 +0.03	12.70	12.35	12.63	6,581,467
13 May 14	12.61000 +0.04	12.76	12.54	12.60	5,712,736
12 May 14	12.57000 +0.35	12.59	12.21	12.33	7,499,211
09 May 14	12.22000 -0.48	12.83	12.12	12.82	11,873,957
08 May 14	12.70000 -0.30	13.27	12.66	12.91	8,983,483
07 May 14	13.00000 -0.49	13.40	12.87	13.40	8,564,186
06 May 14	13.49000 +0.61	13.49	12.77	12.82	10,040,199
05 May 14	12.88000 -0.15	13.18	12.42	12.98	10,589,603
30 Apr 14	13.03000 -0.21	13.31	12.80	13.00	11,932,432
29 Apr 14	13.24000 +0.13	13.30	12.95	13.10	8,750,414
28 Apr 14	13.11000 -0.78	13.88	12.63	13.80	16,034,277
25 Apr 14	13.89000 -0.66	14.70	13.80	14.70	5,488,948
24 Apr 14	14.55000 -0.02	14.91	14.16	14.29	6,226,852
23 Apr 14	14.57000 -4.11	15.31	14.50	15.20	6,351,443
22 Apr 14	18.68000 +0.07	19.32	18.35	18.70	15,333,103
21 Apr 14	18.61000 +0.66	18.79	17.68	17.90	12,771,785
18 Apr 14	17.95000 +0.14	18.14	17.62	17.81	5,957,632
17 Apr 14	17.81000 +0.29	17.92	17.49	17.49	6,781,768
16 Apr 14	17.52000 +0.16	17.83	17.33	17.36	6,274,036
15 Apr 14	17.36000 -0.07	17.48	17.19	17.40	5,393,677
14 Apr 14	17.43000 -0.22	17.86	17.00	17.66	11,150,843
11 Apr 14	17.65000 -0.90	18.35	17.35	18.30	11,171,311
10 Apr 14	18.55000 +0.09	18.81	17.93	18.33	11,075,531
09 Apr 14	18.46000 +0.03	18.84	18.20	18.50	6,277,450
08 Apr 14	18.43000 +0.20	18.60	17.71	18.00	5,831,145
04 Apr 14	18.23000 +0.38	18.28	17.65	17.70	6,243,321
03 Apr 14	17.85000 +0.02	18.35	17.80	18.00	4,836,385
02 Apr 14	17.83000 -0.15	18.17	17.59	17.98	7,526,120
01 Apr 14	17.98000 +0.71	18.09	16.92	17.10	8,732,315
31 Mar 14	17.27000 -0.01	17.64	16.52	17.40	13,491,349
28 Mar 14	17.28000 -1.92	19.26	17.28	19.12	15,912,295
27 Mar 14	19.20000 -0.32	19.70	19.03	19.52	4,946,201
26 Mar 14	19.52000 -0.43	20.08	19.43	19.90	7,325,479
25 Mar 14	19.95000 +0.19	20.50	19.40	19.75	6,214,971
24 Mar 14	19.76000 -0.53	20.31	19.61	20.10	6,436,049
21 Mar 14	20.29000 +0.35	20.65	19.10	19.50	10,661,048
20 Mar 14	19.94000 -1.95	21.86	19.90	21.86	15,275,884
19 Mar 14	21.89000 +0.43	22.07	20.74	21.48	11,214,669
18 Mar 14	21.46000 +1.37	22.08	20.26	20.26	16,031,974
17 Mar 14	20.09000 +1.36	20.30	18.25	18.73	12,054,509
14 Mar 14	18.73000 -0.26	19.69	18.55	18.80	7,421,090
13 Mar 14	18.99000 +0.65	19.14	18.42	18.45	9,616,723
12 Mar 14	18.34000 -0.88	19.11	18.09	19.01	12,986,568
11 Mar 14	19.22000 -0.35	19.88	18.07	19.26	12,698,717
10 Mar 14	19.57000 -1.93	21.29	19.50	21.23	14,847,579
07 Mar 14	21.50000 +0.69	21.59	20.51	20.93	10,052,880
06 Mar 14	20.81000 -0.81	21.62	20.22	21.55	10,117,033
05 Mar 14	21.62000 +0.21	22.35	21.36	21.50	11,411,878
04 Mar 14	21.41000 -1.28	22.66	21.10	22.51	14,137,379
03 Mar 14	22.69000 -0.09	23.42	22.00	22.50	11,775,410
28 Feb 14	22.78000 -1.70	24.70	22.30	24.65	16,954,388
27 Feb 14	24.48000 +2.06	24.60	21.85	22.23	28,382,664
26 Feb 14	22.42000 +0.52	23.70	20.08	20.50	24,416,156
25 Feb 14	21.90000 +1.01	22.98	19.89	21.02	34,416,596
24 Feb 14	20.89000 +0.79	21.09	19.12	19.95	11,365,537
21 Feb 14	20.10000 -0.08	21.06	19.34	20.20	15,692,938
20 Feb 14	20.18000 +0.02	20.67	19.94	20.05	11,374,881
19 Feb 14	20.16000 -0.18	20.90	19.65	20.30	11,351,341
18 Feb 14	20.34000 +0.73	20.93	19.30	19.62	18,932,318
17 Feb 14	19.61000 +0.28	19.98	19.15	19.38	16,052,489
14 Feb 14	19.33000 +0.30	19.99	19.03	19.12	11,796,154
13 Feb 14	19.03000 -1.68	20.50	18.90	20.40	16,497,778
12 Feb 14	20.71000 +0.30	20.88	19.79	20.42	11,229,899
11 Feb 14	20.41000 -1.39	21.86	20.00	21.53	16,647,951
10 Feb 14	21.80000 +0.20	22.00	20.78	21.20	18,199,830
07 Feb 14	21.60000 +1.89	21.68	19.66	19.90	17,923,982
30 Jan 14	19.71000 -0.66	20.83	19.32	20.50	15,275,728
29 Jan 14	20.37000 +1.85	20.37	18.21	18.90	23,617,738
28 Jan 14	18.52000 -0.08	20.10	18.14	18.80	29,885,076
27 Jan 14	18.60000 +1.50	18.81	17.15	17.15	33,826,172
24 Jan 14	17.10000 +0.83	17.85	16.21	16.23	22,548,516
23 Jan 14	16.27000 +0.40	16.60	15.50	15.79	14,595,442
22 Jan 14	15.87000 +0.12	16.12	15.56	15.75	10,828,416
21 Jan 14	15.75000 +0.56	15.82	15.07	15.26	10,615,241
20 Jan 14	15.19000 -0.69	16.05	15.15	15.88	9,537,646
17 Jan 14	15.88000 -0.34	16.46	15.66	16.05	8,492,843
16 Jan 14	16.22000 +0.51	16.42	15.48	15.50	17,002,904
15 Jan 14	15.71000 +1.24	15.84	14.47	14.56	24,762,570
14 Jan 14	14.47000 +0.37	14.50	13.92	14.20	10,754,447
13 Jan 14	14.10000 +0.28	14.14	13.80	13.90	8,016,926
10 Jan 14	13.82000 -0.08	13.95	13.60	13.84	7,258,214
09 Jan 14	13.90000 -0.04	14.20	13.68	13.89	8,036,641
08 Jan 14	13.94000 +0.12	14.07	13.72	13.88	4,868,178
07 Jan 14	13.82000 +0.18	13.91	13.40	13.51	5,393,413
06 Jan 14	13.64000 -0.58	14.30	13.48	14.14	10,811,872
03 Jan 14	14.22000 +0.46	14.43	13.71	13.75	13,695,083
02 Jan 14	13.76000 -0.08	13.95	13.66	13.74	6,275,613
31 Dec 13	13.84000 +0.06	13.99	13.50	13.63	6,831,302
30 Dec 13	13.78000 -0.28	14.18	13.62	14.08	8,064,638
27 Dec 13	14.06000 +0.00	14.24	13.88	13.97	7,178,986
26 Dec 13	14.06000 -0.27	14.30	13.93	14.21	5,166,133
25 Dec 13	14.33000 +0.32	14.35	13.80	14.06	8,592,183
24 Dec 13	14.01000 -0.32	14.59	13.81	14.34	10,007,011
23 Dec 13	14.33000 +0.44	14.45	13.62	13.89	7,504,963
20 Dec 13	13.89000 -0.22	14.07	13.72	13.86	5,910,870
19 Dec 13	14.11000 +0.00	14.46	14.09	14.10	9,736,988
18 Dec 13	14.11000 +0.20	14.24	13.72	13.93	7,096,668
17 Dec 13	13.91000 -0.28	14.24	13.51	14.18	9,975,899
16 Dec 13	14.19000 +0.47	14.24	13.64	13.72	13,998,366
13 Dec 13	13.72000 +0.09	13.79	13.39	13.41	4,856,240
12 Dec 13	13.63000 +0.05	13.86	13.58	13.61	4,138,248
11 Dec 13	13.58000 -0.38	13.96	13.38	13.90	6,701,483
10 Dec 13	13.96000 +0.15	14.18	13.74	13.81	7,379,123
09 Dec 13	13.81000 +0.08	14.26	13.67	13.69	10,722,754
06 Dec 13	13.73000 +0.29	13.94	13.28	13.30	13,535,433
05 Dec 13	13.44000 +0.17	13.71	12.80	13.27	14,836,884
04 Dec 13	13.27000 +1.08	13.35	12.00	12.05	20,268,712
03 Dec 13	12.19000 +0.37	12.30	11.47	11.71	10,861,753
02 Dec 13	11.82000 -1.31	12.98	11.82	12.71	15,270,954
29 Nov 13	13.13000 +0.02	13.25	12.97	13.13	5,228,011
28 Nov 13	13.11000 -0.03	13.32	13.10	13.21	7,068,253
27 Nov 13	13.14000 +0.15	13.39	13.00	13.00	8,947,021
26 Nov 13	12.99000 +0.09	13.17	12.79	12.91	6,718,136
25 Nov 13	12.90000 -0.24	13.15	12.73	13.06	9,388,655
22 Nov 13	13.14000 -0.04	13.33	12.97	13.30	10,265,994
21 Nov 13	13.18000 +0.34	13.38	12.80	12.96	15,110,243
20 Nov 13	12.84000 +0.08	12.89	12.59	12.76	7,625,456
19 Nov 13	12.76000 +0.11	12.95	12.51	12.69	10,234,666
18 Nov 13	12.65000 +0.22	12.77	12.45	12.49	8,194,103
15 Nov 13	12.43000 +0.32	12.62	12.08	12.08	10,224,581
14 Nov 13	12.11000 +0.16	12.18	11.61	11.89	6,442,781
13 Nov 13	11.95000 -0.10	12.28	11.92	12.05	5,358,029
12 Nov 13	12.05000 +0.12	12.20	11.90	11.90	4,751,176
11 Nov 13	11.93000 -0.19	12.15	11.61	12.13	4,511,704
08 Nov 13	12.12000 -0.01	12.34	12.03	12.12	6,700,519
07 Nov 13	12.13000 -0.10	12.38	11.95	12.05	5,741,947
06 Nov 13	12.23000 +0.10	12.58	12.02	12.10	11,860,211
05 Nov 13	12.13000 +0.46	12.16	11.55	11.65	8,593,029
04 Nov 13	11.67000 +0.16	11.75	11.50	11.56	5,467,221
01 Nov 13	11.51000 -0.41	11.85	11.38	11.85	10,684,493
31 Oct 13	11.92000 -0.17	12.18	11.86	12.10	8,666,225
30 Oct 13	12.09000 +0.21	12.20	11.81	11.98	9,622,395
29 Oct 13	11.88000 -0.51	12.58	11.53	12.40	14,881,843
28 Oct 13	12.39000 -0.02	12.60	12.06	12.49	8,831,238
25 Oct 13	12.41000 -1.03	13.53	12.10	13.49	26,122,778
24 Oct 13	13.44000 -0.44	14.13	13.20	13.67	17,750,620
23 Oct 13	13.88000 -1.37	15.00	13.73	15.00	27,728,628
22 Oct 13	15.25000 +0.32	15.50	14.52	14.92	24,211,008
21 Oct 13	14.93000 +0.35	15.37	14.72	14.85	16,675,473
18 Oct 13	14.58000 +0.40	14.64	13.81	14.05	13,819,793
17 Oct 13	14.18000 -0.15	14.80	14.11	14.38	12,971,171
16 Oct 13	14.33000 -0.85	15.09	14.00	15.09	16,926,396
15 Oct 13	15.18000 +0.08	15.37	14.73	14.90	18,940,976
14 Oct 13	15.10000 +0.14	15.48	14.78	15.05	17,771,966
11 Oct 13	14.96000 +0.03	15.35	14.50	14.94	18,648,896
10 Oct 13	14.93000 -0.27	15.73	14.82	15.03	28,536,256
09 Oct 13	15.20000 +0.06	15.95	14.98	15.56	41,782,564
08 Oct 13	15.14000 +1.38	15.14	13.80	13.80	31,666,856
30 Sep 13	13.76000 +0.38	14.15	13.49	13.99	13,492,708
27 Sep 13	13.38000 -0.16	13.79	13.06	13.60	9,352,019
26 Sep 13	13.54000 -0.24	14.26	13.41	13.80	13,781,478
25 Sep 13	13.78000 -0.66	14.36	13.67	14.20	18,949,892
24 Sep 13	14.44000 +0.51	14.99	13.91	14.06	26,808,000
23 Sep 13	13.93000 +0.46	14.05	13.02	13.47	16,956,468
18 Sep 13	13.47000 -0.28	13.94	13.00	13.60	15,570,660
17 Sep 13	13.75000 -0.25	14.43	13.72	14.05	26,156,740
16 Sep 13	14.00000 +0.69	14.37	13.05	13.29	28,582,758
13 Sep 13	13.31000 +0.47	13.63	12.53	12.79	26,297,654
12 Sep 13	12.84000 +0.04	12.97	12.63	12.63	11,246,973
11 Sep 13	12.80000 -0.37	13.25	12.38	13.19	13,980,920
10 Sep 13	13.17000 +0.01	13.24	12.82	13.00	16,338,779
09 Sep 13	13.16000 -0.41	13.60	12.88	13.57	21,802,864
06 Sep 13	13.57000 +0.00	13.86	13.39	13.52	13,495,090
05 Sep 13	13.57000 +0.20	13.90	13.11	13.37	15,884,345
04 Sep 13	13.37000 -0.33	13.75	13.24	13.70	14,168,861
03 Sep 13	13.70000 +0.83	13.88	12.75	12.75	24,111,080
02 Sep 13	12.87000 +0.17	13.13	12.65	12.75	14,528,667
30 Aug 13	12.70000 -1.21	13.83	12.52	13.72	33,545,260
29 Aug 13	13.91000 -0.15	14.33	13.66	13.82	16,406,340
28 Aug 13	14.06000 -1.01	14.91	14.02	14.76	34,883,664
27 Aug 13	15.07000 +0.88	15.36	13.72	14.14	44,192,856
26 Aug 13	14.19000 +0.17	14.39	13.85	13.99	22,393,684
23 Aug 13	14.02000 -0.32	14.55	13.52	14.31	37,426,304
22 Aug 13	14.34000 -0.38	15.10	14.12	14.47	36,270,324
21 Aug 13	14.72000 +0.08	15.47	14.00	14.25	41,001,516
20 Aug 13	14.64000 +0.75	14.85	13.81	14.20	51,720,016
19 Aug 13	13.89000 +1.26	13.89	12.52	12.60	34,366,736
15 Aug 13	12.63000 +0.01	12.95	12.44	12.53	36,010,884
14 Aug 13	12.62000 +0.88	12.91	11.53	11.70	49,967,312
13 Aug 13	11.74000 +0.61	12.10	10.92	11.00	32,647,412
12 Aug 13	11.13000 -0.32	11.19	10.86	11.19	39,787,896
09 Aug 13	11.45000 -0.25	11.86	11.25	11.62	17,225,826
08 Aug 13	11.70000 +0.22	11.96	11.34	11.53	22,737,800
07 Aug 13	11.48000 -0.45	11.84	11.29	11.80	24,814,972
06 Aug 13	11.93000 +0.52	12.08	11.31	11.35	41,893,780
05 Aug 13	11.41000 -0.08	11.64	11.24	11.48	30,805,548
02 Aug 13	11.49000 +0.40	12.13	11.22	11.40	70,466,776
01 Aug 13	11.09000 +1.01	11.09	10.01	10.08	29,260,480
31 Jul 13	10.08000 +0.09	10.45	9.73	10.06	17,054,076
30 Jul 13	9.99000 -0.35	10.67	9.85	10.26	16,348,658
29 Jul 13	10.34000 -0.51	10.89	10.19	10.65	15,762,933
26 Jul 13	10.85000 +0.58	10.94	10.08	10.15	14,828,342
25 Jul 13	10.27000 -0.56	10.99	10.23	10.84	18,553,036
24 Jul 13	10.83000 +0.40	11.08	10.30	10.38	26,807,416
23 Jul 13	10.43000 -0.03	10.56	10.11	10.44	17,818,764
22 Jul 13	10.46000 +0.35	10.57	10.00	10.00	26,503,880
19 Jul 13	10.11000 +0.56	10.51	9.58	9.60	36,472,104
18 Jul 13	9.55000 +0.24	9.65	9.08	9.33	14,779,398
17 Jul 13	9.31000 -0.25	9.66	9.26	9.51	8,915,754
16 Jul 13	9.56000 +0.07	9.70	9.35	9.50	7,580,323
15 Jul 13	9.49000 +0.28	9.52	9.30	9.33	7,378,248
12 Jul 13	9.21000 -0.19	9.56	9.20	9.38	6,740,801
11 Jul 13	9.40000 +0.26	9.46	9.13	9.14	8,287,098
10 Jul 13	9.14000 +0.32	9.16	8.75	8.82	4,254,933
09 Jul 13	8.82000 +0.00	8.89	8.70	8.83	3,128,394
08 Jul 13	8.82000 -0.38	9.04	8.74	9.00	5,181,899
05 Jul 13	9.20000 -0.23	9.45	9.18	9.45	6,596,127
04 Jul 13	9.43000 -0.02	9.59	9.31	9.45	6,928,730
03 Jul 13	9.45000 +0.09	9.53	9.16	9.36	6,415,841
02 Jul 13	9.36000 +0.26	9.42	9.05	9.10	6,556,186
01 Jul 13	9.10000 +0.16	9.10	8.77	8.90	5,506,134
28 Jun 13	8.94000 +0.10	9.11	8.50	8.73	6,204,528
27 Jun 13	8.84000 -0.39	9.33	8.82	9.28	8,086,269
26 Jun 13	9.23000 +0.12	9.35	8.82	9.15	8,138,490
25 Jun 13	9.11000 +0.04	9.18	8.21	9.00	9,534,983
24 Jun 13	9.07000 -0.71	9.75	9.05	9.75	7,141,205
21 Jun 13	9.78000 -0.10	9.87	9.52	9.58	5,023,930
20 Jun 13	9.88000 -0.40	10.37	9.80	10.17	7,006,805
19 Jun 13	10.28000 -0.14	10.40	10.14	10.40	4,741,573
18 Jun 13	10.42000 +0.31	10.54	10.02	10.12	8,556,124
17 Jun 13	10.11000 -0.22	10.40	9.99	10.40	7,873,200
14 Jun 13	10.33000 +0.17	10.40	10.15	10.15	6,854,047
13 Jun 13	10.16000 -0.22	10.38	9.73	10.10	8,924,458
07 Jun 13	10.38000 -0.25	10.70	10.28	10.58	9,447,945
06 Jun 13	10.63000 -0.68	11.42	10.60	11.30	13,706,154
05 Jun 13	11.31000 -0.19	11.54	11.20	11.50	8,746,995
04 Jun 13	11.50000 +0.12	11.65	11.12	11.50	19,018,276
03 Jun 13	11.38000 +0.43	11.47	10.97	11.00	21,783,526
31 May 13	10.95000 +0.17	11.10	10.83	10.89	18,665,548
30 May 13	10.78000 -0.26	11.08	10.74	11.04	13,532,467
29 May 13	11.04000 +0.24	11.08	10.82	10.86	13,490,635
28 May 13	10.80000 -0.03	11.12	10.55	11.00	16,120,780
27 May 13	10.83000 -0.11	11.12	10.67	10.92	10,736,997
24 May 13	10.94000 +0.44	10.98	10.53	10.55	15,001,134
23 May 13	10.50000 +0.00	10.76	10.32	10.35	13,417,578
22 May 13	10.50000 -0.39	11.14	10.36	10.88	18,505,380
21 May 13	10.89000 +0.27	10.98	10.51	10.60	14,263,734
20 May 13	10.62000 +0.36	10.78	10.29	10.29	14,948,938
17 May 13	10.26000 +0.05	10.32	10.08	10.30	10,458,688
16 May 13	10.21000 +0.05	10.33	10.05	10.15	10,022,459
15 May 13	10.16000 +0.38	10.18	9.67	9.76	10,960,262
14 May 13	9.78000 -0.28	10.05	9.71	10.02	9,126,781
13 May 13	10.06000 +0.37	10.36	9.53	9.69	18,163,628
10 May 13	9.69000 +0.03	9.74	9.57	9.64	8,051,196
09 May 13	9.66000 +0.05	9.71	9.49	9.60	7,672,395
08 May 13	9.61000 +0.18	9.65	9.31	9.35	9,818,403
07 May 13	9.43000 -0.08	9.61	9.31	9.40	6,639,230
06 May 13	9.51000 +0.19	9.56	9.32	9.32	8,253,614
03 May 13	9.32000 +0.15	9.38	9.15	9.22	6,119,147
02 May 13	9.17000 -0.06	9.32	9.01	9.13	4,943,786
26 Apr 13	9.23000 -0.19	9.54	9.20	9.43	5,034,532
25 Apr 13	9.42000 -0.08	9.70	9.29	9.50	8,620,571
24 Apr 13	9.50000 +0.36	9.58	9.10	9.15	11,770,089
23 Apr 13	9.14000 -0.26	9.42	9.06	9.37	7,488,204
22 Apr 13	9.40000 -0.09	9.60	9.32	9.43	8,415,261
19 Apr 13	9.49000 +0.22	9.55	9.26	9.26	8,890,493
18 Apr 13	9.27000 +0.03	9.29	9.10	9.16	4,817,887
17 Apr 13	9.24000 +0.12	9.27	9.07	9.15	7,198,330
16 Apr 13	9.12000 +0.18	9.14	8.74	8.87	6,716,181
15 Apr 13	8.94000 -0.39	9.32	8.85	9.32	12,645,000
12 Apr 13	9.33000 -0.13	9.52	9.30	9.42	7,827,599
11 Apr 13	9.46000 -0.37	9.80	9.36	9.80	16,626,310
10 Apr 13	9.83000 +0.07	9.94	9.60	9.76	8,395,178
09 Apr 13	9.76000 +0.13	9.84	9.56	9.58	11,941,556
08 Apr 13	9.63000 -0.57	9.81	9.21	9.81	18,116,268
03 Apr 13	10.20000 -1.13	11.34	10.20	11.33	29,750,548
02 Apr 13	11.33000 +0.02	11.65	11.11	11.35	22,916,496
01 Apr 13	11.31000 -0.22	11.80	11.18	11.55	18,998,614
29 Mar 13	11.53000 -0.18	11.86	11.46	11.72	17,844,996
28 Mar 13	11.71000 +0.21	11.98	11.17	11.38	35,805,760
27 Mar 13	11.50000 +0.79	11.70	10.63	10.67	41,607,904
26 Mar 13	10.71000 +0.15	10.76	10.30	10.66	17,374,400
25 Mar 13	10.56000 +0.00	10.83	10.52	10.56	16,274,702
22 Mar 13	10.56000 -0.09	10.62	10.41	10.60	14,730,707
21 Mar 13	10.65000 +0.30	10.79	10.26	10.29	29,129,402
20 Mar 13	10.35000 +0.11	10.41	10.00	10.12	23,568,024
19 Mar 13	10.24000 +0.16	10.43	9.92	10.14	15,532,447
18 Mar 13	10.08000 +0.25	10.18	9.82	9.90	14,196,947
15 Mar 13	9.83000 +0.28	10.09	9.32	9.53	13,505,704
14 Mar 13	9.55000 -0.18	9.87	9.50	9.76	7,134,104
13 Mar 13	9.73000 -0.46	10.35	9.71	10.25	13,614,977
12 Mar 13	10.19000 +0.17	10.43	10.03	10.08	25,566,018
11 Mar 13	10.02000 +0.11	10.15	9.94	9.99	8,557,698
08 Mar 13	9.91000 -0.01	10.20	9.82	9.90	13,014,746
07 Mar 13	9.92000 -0.18	10.13	9.80	10.00	15,365,201
06 Mar 13	10.10000 +0.89	10.13	9.23	9.25	27,925,620
05 Mar 13	9.21000 +0.13	9.28	9.08	9.14	5,817,630
04 Mar 13	9.08000 -0.37	9.43	9.01	9.41	9,620,247
01 Mar 13	9.45000 -0.06	9.53	9.35	9.50	9,678,479
28 Feb 13	9.51000 +0.15	9.54	9.27	9.38	7,977,001
27 Feb 13	9.36000 -0.14	9.64	9.20	9.60	14,698,925
26 Feb 13	9.50000 -0.54	10.03	9.44	10.00	15,193,837
25 Feb 13	10.04000 +0.10	10.07	9.89	10.02	5,203,657
22 Feb 13	9.94000 +0.01	10.04	9.91	9.92	5,455,092
21 Feb 13	9.93000 -0.27	10.17	9.90	10.14	8,935,424
20 Feb 13	10.20000 +0.13	10.22	10.00	10.06	5,856,580
19 Feb 13	10.07000 -0.24	10.32	10.00	10.32	8,146,318
18 Feb 13	10.31000 +0.02	10.43	10.23	10.32	8,087,804
08 Feb 13	10.29000 +0.09	10.37	10.17	10.20	7,757,253
07 Feb 13	10.20000 -0.08	10.30	10.12	10.30	6,104,328
06 Feb 13	10.28000 +0.08	10.53	10.22	10.26	12,400,466
05 Feb 13	10.20000 +0.19	10.29	10.01	10.02	10,220,798
04 Feb 13	10.01000 -0.14	10.20	9.93	10.17	8,361,150
01 Feb 13	10.15000 +0.00	10.25	10.02	10.13	7,129,308
31 Jan 13	10.15000 +0.18	10.25	9.86	9.97	12,294,900
30 Jan 13	9.97000 +0.04	9.98	9.81	9.93	8,324,334
29 Jan 13	9.93000 +0.23	10.01	9.66	9.70	11,891,916
28 Jan 13	9.70000 +0.13	9.75	9.57	9.58	10,703,571
25 Jan 13	9.57000 -0.14	9.81	9.55	9.70	8,539,437
24 Jan 13	9.71000 -0.41	10.21	9.65	10.04	16,217,945
23 Jan 13	10.12000 -0.02	10.20	9.88	10.00	12,049,605
22 Jan 13	10.14000 -0.31	10.65	10.01	10.48	17,469,280
21 Jan 13	10.45000 -0.21	10.74	10.39	10.65	14,039,762
18 Jan 13	10.66000 +0.02	10.79	10.51	10.74	7,668,480
17 Jan 13	10.64000 +0.12	10.85	10.54	10.55	12,555,013
16 Jan 13	10.52000 -0.19	10.74	10.32	10.71	12,759,829
15 Jan 13	10.71000 +0.35	10.83	10.34	10.36	18,631,584
14 Jan 13	10.36000 +0.22	10.39	10.03	10.12	13,613,735
11 Jan 13	10.14000 -0.08	10.47	10.08	10.23	14,456,156
10 Jan 13	10.22000 +0.06	10.37	10.08	10.12	12,014,642
09 Jan 13	10.16000 -0.15	10.29	10.04	10.21	12,333,390
08 Jan 13	10.31000 -0.02	10.45	10.03	10.22	21,621,360
07 Jan 13	10.33000 +0.56	10.46	9.72	9.80	28,261,638
04 Jan 13	9.77000 -0.09	10.02	9.65	9.96	14,420,176
31 Dec 12	9.86000 +0.06	9.95	9.74	9.79	15,391,304
28 Dec 12	9.80000 +0.23	9.94	9.64	9.78	16,292,526
27 Dec 12	9.57000 -0.08	9.91	9.56	9.77	16,648,700
26 Dec 12	9.65000 +0.15	9.66	9.50	9.51	12,408,030
25 Dec 12	9.50000 +0.12	9.64	9.31	9.33	14,484,436
24 Dec 12	9.38000 -0.04	9.48	9.33	9.42	8,723,307
21 Dec 12	9.42000 -0.34	9.72	9.40	9.65	17,981,360
20 Dec 12	9.76000 +0.16	9.83	9.37	9.50	19,198,036
19 Dec 12	9.60000 +0.31	9.65	9.19	9.29	20,322,280
18 Dec 12	9.29000 +0.07	9.44	9.18	9.19	20,306,110
17 Dec 12	9.22000 +0.07	9.44	9.08	9.18	19,889,578
14 Dec 12	9.15000 +0.31	9.18	8.75	8.83	19,473,112
13 Dec 12	8.84000 -0.06	9.01	8.80	8.90	9,869,972
12 Dec 12	8.90000 -0.10	9.04	8.82	8.99	10,033,745
11 Dec 12	9.00000 -0.16	9.14	8.96	9.10	15,069,431
10 Dec 12	9.16000 +0.13	9.20	8.92	9.05	17,153,156
07 Dec 12	9.03000 +0.17	9.08	8.85	8.86	17,676,354
06 Dec 12	8.86000 -0.08	9.06	8.81	8.95	14,517,080
05 Dec 12	8.94000 +0.60	9.03	8.60	8.70	30,283,228
04 Dec 12	8.34000 +0.30	8.37	7.93	7.94	20,673,484
03 Dec 12	8.04000 -0.71	8.81	8.03	8.75	22,257,204
30 Nov 12	8.75000 +0.02	8.80	8.63	8.71	13,906,866
29 Nov 12	8.73000 -0.12	8.91	8.72	8.87	17,428,756
28 Nov 12	8.85000 -0.45	9.43	8.75	9.07	27,803,980
27 Nov 12	9.30000 -0.88	10.00	9.17	10.00	45,319,612
26 Nov 12	10.18000 -1.13	11.27	10.18	11.27	72,491,280
23 Nov 12	11.31000 -0.69	12.08	11.10	12.03	92,218,928
22 Nov 12	12.00000 +0.00	12.04	11.70	12.00	58,745,696
21 Nov 12	12.00000 -0.13	12.26	11.87	12.15	45,267,992
20 Nov 12	12.13000 -0.15	12.28	11.99	12.23	26,792,272
19 Nov 12	12.28000 +0.25	12.40	11.75	12.03	28,596,312
16 Nov 12	12.03000 -0.15	12.31	11.94	12.15	38,234,900
15 Nov 12	12.18000 -0.10	12.31	11.97	12.01	41,041,624
14 Nov 12	12.28000 -0.01	12.40	11.84	12.40	54,006,308
13 Nov 12	12.29000 +1.09	12.32	11.17	11.21	68,875,328
12 Nov 12	11.20000 +0.21	11.25	10.95	10.99	10,985,935
09 Nov 12	10.99000 -0.06	11.04	10.91	11.00	5,979,434
08 Nov 12	11.05000 -0.10	11.24	11.00	11.12	11,215,134
07 Nov 12	11.15000 -0.09	11.42	11.12	11.12	16,914,148
06 Nov 12	11.24000 +0.20	11.25	10.91	10.99	24,909,312
05 Nov 12	11.04000 +0.22	11.07	10.78	10.80	29,529,756
02 Nov 12	10.82000 -0.16	11.02	10.71	10.90	33,464,736
01 Nov 12	10.98000 -0.09	11.13	10.75	11.13	39,673,724
31 Oct 12	11.07000 -1.23	11.40	11.07	11.10	29,039,040
30 Oct 12	12.30000 -1.37	12.30	12.30	12.30	2,415,400
29 Oct 12	13.67000 -0.22	13.87	13.60	13.72	1,833,959
26 Oct 12	13.89000 -0.20	14.10	13.58	14.07	1,906,565
25 Oct 12	14.09000 +0.07	14.17	14.02	14.11	879,426
24 Oct 12	14.02000 -0.03	14.09	13.96	14.00	2,029,640
23 Oct 12	14.05000 -0.33	14.48	13.99	14.41	2,530,929
22 Oct 12	14.38000 -0.38	14.68	14.37	14.68	1,681,541
19 Oct 12	14.76000 +0.03	14.97	14.55	14.66	1,621,928
18 Oct 12	14.73000 +0.13	14.75	14.50	14.75	1,202,538
17 Oct 12	14.60000 +0.30	14.71	14.19	14.51	1,589,706
16 Oct 12	14.30000 -0.18	14.60	14.23	14.47	1,310,409
15 Oct 12	14.48000 -0.21	14.70	14.38	14.69	894,371
12 Oct 12	14.69000 +0.03	14.85	14.51	14.79	1,097,140
11 Oct 12	14.66000 -0.05	14.83	14.45	14.56	1,733,476
10 Oct 12	14.71000 +0.10	14.82	14.51	14.51	1,918,328
09 Oct 12	14.61000 +0.46	14.80	14.15	14.15	2,700,562
08 Oct 12	14.15000 +0.06	14.22	14.00	14.09	1,316,660
28 Sep 12	14.09000 +0.08	14.15	13.68	13.91	3,080,174
27 Sep 12	14.01000 +0.00	14.21	13.75	14.01	3,174,817
26 Sep 12	14.01000 -0.19	14.30	13.91	14.30	1,177,222
25 Sep 12	14.20000 +0.02	14.33	14.01	14.20	936,236
24 Sep 12	14.18000 +0.02	14.31	14.01	14.07	1,327,761
21 Sep 12	14.16000 -0.31	14.63	14.07	14.46	2,155,001
20 Sep 12	14.47000 -0.38	14.82	14.42	14.75	2,103,648
19 Sep 12	14.85000 +0.00	15.30	14.83	14.90	1,784,777
18 Sep 12	14.85000 +0.04	14.98	14.70	14.81	1,126,626
17 Sep 12	14.81000 -0.34	15.19	14.80	15.02	1,616,406
14 Sep 12	15.15000 +0.01	15.38	15.02	15.26	2,233,408
13 Sep 12	15.14000 -0.19	15.50	15.10	15.25	2,209,181
12 Sep 12	15.33000 -0.06	15.50	15.16	15.40	2,293,792
11 Sep 12	15.39000 +0.39	15.76	14.87	14.88	8,852,491
10 Sep 12	15.00000 -0.10	15.20	14.95	15.14	3,604,097
07 Sep 12	15.10000 +0.50	15.25	14.69	14.69	7,625,438
06 Sep 12	14.60000 -0.16	14.93	14.51	14.71	1,463,882
05 Sep 12	14.76000 -0.13	15.06	14.69	15.06	2,675,540
04 Sep 12	14.89000 -0.07	15.10	14.81	14.94	2,048,809
03 Sep 12	14.96000 +0.61	15.20	14.27	14.30	3,780,896
31 Aug 12	14.35000 -0.14	14.46	14.00	14.45	2,048,943
30 Aug 12	14.49000 -0.05	14.90	14.29	14.50	1,959,645
29 Aug 12	14.54000 -0.11	14.83	14.50	14.65	1,448,790
28 Aug 12	14.65000 +0.18	14.84	14.45	14.49	2,511,260
27 Aug 12	14.47000 -0.25	14.80	14.40	14.73	2,152,203
24 Aug 12	14.72000 +0.01	15.10	14.60	14.70	1,515,915
23 Aug 12	14.71000 -0.24	15.16	14.60	15.07	2,691,192
22 Aug 12	14.95000 -0.46	15.41	14.89	15.31	1,906,386
21 Aug 12	15.41000 +0.36	15.50	14.86	15.05	2,358,036
20 Aug 12	15.05000 +0.06	15.11	14.75	14.80	1,463,883
17 Aug 12	14.99000 -0.07	15.16	14.72	14.95	2,112,184
16 Aug 12	15.06000 -0.05	15.21	14.80	15.00	1,723,878
15 Aug 12	15.11000 +0.02	15.20	14.97	15.18	984,514
14 Aug 12	15.09000 -0.42	15.71	14.91	15.48	3,845,141
13 Aug 12	15.51000 +0.13	15.73	15.38	15.38	5,186,472
10 Aug 12	15.38000 +0.09	15.40	15.16	15.30	2,786,018
09 Aug 12	15.29000 +0.07	15.45	15.00	15.23	2,308,088
08 Aug 12	15.22000 +0.08	15.54	15.00	15.18	5,509,674
07 Aug 12	15.14000 +0.22	15.37	14.87	14.87	7,807,695
06 Aug 12	14.92000 +0.50	15.09	14.32	14.42	7,366,161
03 Aug 12	14.42000 +0.42	14.50	13.85	13.92	3,247,461
02 Aug 12	14.00000 +0.36	14.16	13.65	13.65	5,790,908
01 Aug 12	13.64000 +0.02	13.75	13.50	13.50	2,011,571
31 Jul 12	13.62000 -0.19	13.91	13.47	13.88	3,178,593
30 Jul 12	13.81000 -0.08	14.05	13.74	13.92	3,114,164
27 Jul 12	13.89000 +0.12	14.04	13.20	13.80	5,331,777
26 Jul 12	13.77000 -0.09	13.90	13.51	13.86	4,983,105
25 Jul 12	13.86000 -0.25	14.09	13.74	14.09	2,026,468
24 Jul 12	14.11000 -0.02	14.20	14.00	14.05	1,221,892
23 Jul 12	14.13000 +0.12	14.15	13.80	14.02	1,385,234
20 Jul 12	14.01000 -0.19	14.09	13.72	14.05	4,391,582
19 Jul 12	14.20000 +0.00	14.23	13.90	14.20	2,632,283
18 Jul 12	14.20000 -0.29	14.49	13.95	14.45	4,935,628
17 Jul 12	14.49000 +0.01	14.65	14.37	14.48	1,315,331
16 Jul 12	14.48000 -0.28	14.82	14.40	14.82	2,523,069
13 Jul 12	14.76000 +0.03	14.85	14.60	14.85	2,027,678
12 Jul 12	14.73000 -0.19	14.92	14.58	14.86	3,618,810
11 Jul 12	14.92000 -0.11	15.18	14.79	15.02	1,858,743
10 Jul 12	15.03000 -0.28	15.44	14.88	15.31	2,349,984
09 Jul 12	15.31000 -0.02	15.48	15.11	15.25	3,033,575
06 Jul 12	15.33000 +0.53	15.40	14.72	14.90	3,121,462
05 Jul 12	14.80000 -0.07	14.90	14.60	14.65	1,190,061
04 Jul 12	14.87000 -0.27	15.13	14.60	15.05	3,804,854
03 Jul 12	15.14000 +0.13	15.20	14.70	15.05	4,905,661
02 Jul 12	15.01000 -0.25	15.29	14.68	15.20	8,741,330
29 Jun 12	15.26000 -0.19	15.46	14.98	15.46	7,811,282
28 Jun 12	15.45000 -0.35	15.96	15.45	15.96	5,064,332
27 Jun 12	15.80000 -0.07	16.20	15.70	15.92	5,544,417
26 Jun 12	15.87000 -0.20	16.15	15.70	16.10	1,625,055
25 Jun 12	16.07000 +0.03	16.35	15.88	16.04	3,742,651
21 Jun 12	16.04000 -0.44	16.47	15.90	16.47	2,574,577
20 Jun 12	16.48000 +0.07	16.85	16.32	16.32	5,178,707
19 Jun 12	16.41000 +0.10	16.60	16.30	16.35	3,718,449
18 Jun 12	16.31000 +0.33	16.38	15.81	15.98	3,146,154
15 Jun 12	15.98000 +0.12	16.15	15.69	15.98	3,905,033
14 Jun 12	15.86000 +0.56	16.00	15.38	15.40	6,054,357
13 Jun 12	15.30000 +0.21	15.32	15.04	15.10	2,687,693
12 Jun 12	15.09000 -0.30	15.29	14.98	15.29	2,119,743
11 Jun 12	15.39000 +0.39	15.56	15.00	15.13	2,804,975
08 Jun 12	15.00000 +0.04	15.16	14.95	15.03	1,096,096
07 Jun 12	14.96000 -0.15	15.26	14.95	15.26	1,935,394
06 Jun 12	15.11000 +0.18	15.26	14.88	14.88	2,132,861
05 Jun 12	14.93000 -0.50	15.59	14.91	15.59	4,567,530
04 Jun 12	15.43000 -0.42	15.83	15.40	15.55	2,564,420
01 Jun 12	15.85000 -0.12	16.33	15.81	15.88	1,662,868
31 May 12	15.97000 +0.01	16.08	15.76	15.88	1,375,421
30 May 12	15.96000 +0.05	16.05	15.73	15.89	4,253,317
29 May 12	15.91000 +0.12	15.95	15.66	15.77	2,116,615
28 May 12	15.79000 +0.16	15.82	15.31	15.31	3,920,606
25 May 12	15.63000 -0.35	15.92	15.46	15.88	2,608,384
24 May 12	15.98000 +0.35	16.36	15.50	15.59	2,710,970
23 May 12	15.63000 -0.16	15.79	15.48	15.79	1,428,761
22 May 12	15.79000 +0.32	15.82	15.45	15.49	2,690,493
21 May 12	15.47000 +0.12	15.66	15.30	15.35	3,174,857
18 May 12	15.35000 -0.31	15.62	15.20	15.62	3,102,984
17 May 12	15.66000 +0.11	15.69	15.49	15.51	3,300,406
16 May 12	15.55000 -0.24	15.94	15.47	15.80	1,799,770
15 May 12	15.79000 -0.15	16.08	15.69	15.80	1,541,523
14 May 12	15.94000 -0.46	16.46	15.85	16.45	4,744,593
11 May 12	16.40000 -0.21	16.64	16.16	16.58	1,878,702
10 May 12	16.61000 -0.24	16.99	16.50	16.85	2,007,171
09 May 12	16.85000 -0.22	17.07	16.55	16.85	3,306,698
08 May 12	17.07000 -0.04	17.15	16.69	17.10	4,833,398
07 May 12	17.11000 +0.19	17.21	16.65	16.70	8,104,566
04 May 12	16.92000 +0.81	16.99	16.22	16.22	8,543,226
03 May 12	16.11000 +0.09	16.19	15.76	16.02	2,527,934
02 May 12	16.02000 +0.22	16.34	15.85	16.10	3,874,949
27 Apr 12	15.80000 +0.00	15.98	15.66	15.75	4,073,033
26 Apr 12	15.80000 -0.08	15.99	15.41	15.83	6,928,658
25 Apr 12	15.88000 -0.71	16.49	15.57	16.49	11,592,646
24 Apr 12	16.59000 -0.01	16.88	16.35	16.80	2,371,246
23 Apr 12	16.60000 -0.09	16.68	16.41	16.50	1,556,495
20 Apr 12	16.69000 -0.04	16.82	16.50	16.75	1,473,892
19 Apr 12	16.73000 -3.87	17.25	16.43	17.25	1,375,644
18 Apr 12	20.60000 +0.22	20.67	20.20	20.46	2,241,291
17 Apr 12	20.38000 +0.12	20.47	20.02	20.26	1,360,125
16 Apr 12	20.26000 +0.09	20.57	20.01	20.05	1,673,437
13 Apr 12	20.17000 -0.11	20.87	20.10	20.44	3,537,563
12 Apr 12	20.28000 +0.11	20.39	20.13	20.16	1,744,161
11 Apr 12	20.17000 -0.02	20.35	19.96	20.03	1,558,397
10 Apr 12	20.19000 +0.20	20.19	19.80	20.01	2,247,723
09 Apr 12	19.99000 +0.00	20.57	19.88	20.10	3,442,128
06 Apr 12	19.99000 +0.24	20.46	19.61	19.65	3,343,423
05 Apr 12	19.75000 +0.97	19.89	18.28	18.28	4,110,977
29 Mar 12	18.78000 -0.13	19.05	18.11	18.85	2,969,582
28 Mar 12	18.91000 -1.13	20.05	18.87	20.05	1,657,692
27 Mar 12	20.04000 +0.07	20.21	19.95	20.10	1,062,568
26 Mar 12	19.97000 +0.08	20.18	19.77	19.91	1,657,968
23 Mar 12	19.89000 -0.49	20.37	19.81	20.36	1,121,435
22 Mar 12	20.38000 +0.18	20.44	19.92	20.20	1,876,664
21 Mar 12	20.20000 -0.02	20.60	19.87	20.33	4,231,531
20 Mar 12	20.22000 -0.57	20.79	20.20	20.75	2,845,883
19 Mar 12	20.79000 -0.12	21.17	20.50	20.72	4,540,769
16 Mar 12	20.91000 +0.46	20.92	20.22	20.45	7,069,575
15 Mar 12	20.45000 +0.74	20.70	19.82	19.93	6,847,423
14 Mar 12	19.71000 -0.47	20.88	19.52	20.28	11,482,573
13 Mar 12	20.18000 +0.76	20.30	19.25	19.37	9,861,795
12 Mar 12	19.42000 +1.24	19.99	18.71	18.71	13,516,595
06 Mar 12	18.18000 -0.40	18.69	18.07	18.69	2,610,131
05 Mar 12	18.58000 -0.25	18.86	18.50	18.81	3,155,424
02 Mar 12	18.83000 +0.28	18.86	18.45	18.55	2,316,969
01 Mar 12	18.55000 -0.05	18.78	18.45	18.50	2,549,737
29 Feb 12	18.60000 -0.38	18.80	18.46	18.70	4,380,715
28 Feb 12	18.98000 -0.05	19.12	18.42	19.08	5,376,675
27 Feb 12	19.03000 +0.13	19.19	18.80	19.02	4,710,679
24 Feb 12	18.90000 -0.03	19.13	18.68	19.13	4,624,776
23 Feb 12	18.93000 -0.31	19.22	18.85	19.22	2,844,395
22 Feb 12	19.24000 +0.64	19.30	18.62	18.68	4,248,183
21 Feb 12	18.60000 +0.34	18.76	18.23	18.47	2,287,439
20 Feb 12	18.26000 -0.09	18.85	18.21	18.50	2,795,313
17 Feb 12	18.35000 -0.11	18.79	18.07	18.79	1,868,328
16 Feb 12	18.46000 +0.12	19.10	18.16	18.16	6,684,260
15 Feb 12	18.34000 +0.28	18.38	17.81	18.09	4,366,122
14 Feb 12	18.06000 -0.30	18.34	17.93	18.21	2,173,995
13 Feb 12	18.36000 +0.66	18.36	17.42	17.42	3,862,222
10 Feb 12	17.70000 -0.28	18.10	17.61	17.96	2,154,221
09 Feb 12	17.98000 +0.08	18.10	17.71	17.89	2,588,319
08 Feb 12	17.90000 +0.44	17.98	17.21	17.46	1,403,639
07 Feb 12	17.46000 -0.47	17.90	17.41	17.79	1,881,676
06 Feb 12	17.93000 +0.23	18.05	17.56	17.72	2,980,534
03 Feb 12	17.70000 +0.56	17.95	16.95	17.05	4,286,195
02 Feb 12	17.14000 +0.46	17.20	16.53	16.69	4,216,641
01 Feb 12	16.68000 +0.23	16.94	16.40	16.51	3,550,503
31 Jan 12	16.45000 +0.22	16.68	16.18	16.39	5,907,922
30 Jan 12	16.23000 -0.25	16.55	16.11	16.48	1,971,045
20 Jan 12	16.48000 +0.29	16.70	15.93	16.20	4,651,132
19 Jan 12	16.19000 -0.30	16.49	16.00	16.49	3,402,193
18 Jan 12	16.49000 -0.24	16.96	16.30	16.73	2,792,294
17 Jan 12	16.73000 +0.70	16.78	15.95	16.03	1,716,522
16 Jan 12	16.03000 -0.48	16.49	15.95	16.49	2,202,001
13 Jan 12	16.51000 -0.63	17.40	16.48	17.40	1,708,498
12 Jan 12	17.14000 -0.65	17.80	17.00	17.60	2,764,174
11 Jan 12	17.79000 +0.77	18.50	17.00	17.13	5,592,946
10 Jan 12	17.02000 +0.44	17.15	16.30	16.55	3,599,410
09 Jan 12	16.58000 +0.35	16.62	15.66	16.23	4,852,289
06 Jan 12	16.23000 -0.25	16.37	15.61	16.17	2,814,091
05 Jan 12	16.48000 -0.42	16.88	15.45	16.88	6,171,953
04 Jan 12	16.90000 -1.10	18.19	16.88	18.00	2,597,370
30 Dec 11	18.00000 +0.06	18.18	17.60	17.80	2,900,566
29 Dec 11	17.94000 +0.43	18.00	17.05	17.51	3,280,966
28 Dec 11	17.51000 -0.04	17.64	16.61	17.50	3,378,242
27 Dec 11	17.55000 -0.50	18.09	17.50	17.95	920,030
26 Dec 11	18.05000 +0.09	18.68	18.00	18.20	1,881,518
23 Dec 11	17.96000 -0.04	18.30	17.67	17.67	1,243,793
22 Dec 11	18.00000 +0.00	18.00	17.00	17.90	2,273,966
21 Dec 11	18.00000 -0.08	18.30	17.85	18.30	766,622
20 Dec 11	18.08000 -0.16	18.39	17.91	18.29	1,395,981
19 Dec 11	18.24000 +0.15	18.33	17.48	18.03	1,747,115
16 Dec 11	18.09000 +0.45	18.19	17.45	17.67	2,159,057
15 Dec 11	17.64000 +0.17	17.84	16.50	17.47	4,951,285
14 Dec 11	17.47000 -0.43	17.99	17.30	17.93	2,683,349
13 Dec 11	17.90000 -0.50	18.47	17.63	18.30	3,250,634
12 Dec 11	18.40000 -0.88	19.26	18.32	19.00	4,750,384
08 Dec 11	19.28000 -0.24	19.64	19.10	19.50	3,325,788
07 Dec 11	19.52000 +0.10	19.74	19.35	19.46	1,606,560
06 Dec 11	19.42000 -0.14	19.69	19.38	19.60	1,962,040
05 Dec 11	19.56000 -0.38	20.17	19.50	20.15	2,504,759
02 Dec 11	19.94000 -0.03	20.13	19.72	19.95	1,929,160
01 Dec 11	19.97000 +0.28	20.51	19.90	19.97	3,525,278
30 Nov 11	19.69000 -0.81	20.60	19.61	20.45	4,701,172
29 Nov 11	20.50000 -0.13	20.90	20.35	20.90	5,274,639
28 Nov 11	20.63000 -0.50	21.35	20.50	21.29	4,226,818
25 Nov 11	21.13000 -0.31	21.58	20.98	21.57	1,650,821
24 Nov 11	21.44000 -0.11	21.65	21.25	21.40	1,214,743
23 Nov 11	21.55000 +0.35	21.63	21.00	21.25	2,230,185
22 Nov 11	21.20000 +0.02	21.45	20.90	21.18	2,430,600
21 Nov 11	21.18000 +0.26	21.33	20.88	20.89	1,189,625
18 Nov 11	20.92000 -1.11	21.90	20.90	21.90	3,233,540
17 Nov 11	22.03000 +0.11	22.25	21.68	21.92	1,910,969
16 Nov 11	21.92000 -0.50	22.70	21.81	22.42	2,179,806
15 Nov 11	22.42000 -0.13	22.75	22.22	22.50	1,780,645
14 Nov 11	22.55000 +0.37	22.90	22.19	22.20	3,418,163
11 Nov 11	22.18000 +0.21	22.45	21.73	22.20	3,136,850
10 Nov 11	21.97000 +0.36	22.55	21.28	21.53	6,945,345
09 Nov 11	21.61000 +0.38	21.64	20.92	21.12	3,466,282
08 Nov 11	21.23000 -0.49	21.93	21.18	21.86	2,105,576
07 Nov 11	21.72000 -0.17	22.25	21.52	21.70	2,014,980
04 Nov 11	21.89000 -0.30	22.70	21.60	22.39	6,039,243
03 Nov 11	22.19000 +0.31	24.06	22.05	22.05	12,959,310
02 Nov 11	21.88000 +1.24	22.00	20.26	20.40	11,887,954
01 Nov 11	20.64000 +0.05	21.10	20.25	20.32	7,958,511
31 Oct 11	20.59000 +0.25	20.72	19.71	19.99	11,855,470
28 Oct 11	20.34000 +0.08	20.42	19.34	19.98	22,671,784
27 Oct 11	20.26000 -2.24	22.45	20.25	22.45	23,924,272
26 Oct 11	22.50000 +0.31	22.65	22.13	22.13	1,674,531
25 Oct 11	22.19000 +0.34	22.40	21.70	22.00	1,729,527
24 Oct 11	21.85000 +0.07	22.00	21.41	21.68	916,054
21 Oct 11	21.78000 -0.51	22.69	21.48	22.69	898,859
20 Oct 11	22.29000 -0.56	22.88	22.21	22.62	734,486
19 Oct 11	22.85000 +0.19	23.08	22.58	22.65	669,708
18 Oct 11	22.66000 -0.27	23.48	22.63	22.90	2,579,297
17 Oct 11	22.93000 +0.44	22.98	22.50	22.59	1,445,006
14 Oct 11	22.49000 -0.01	22.60	22.25	22.31	774,785
13 Oct 11	22.50000 +0.43	22.60	21.82	22.00	2,058,002
12 Oct 11	22.07000 +0.24	22.20	21.40	21.50	1,906,644
11 Oct 11	21.83000 -0.40	22.75	21.49	22.34	1,446,384
10 Oct 11	22.23000 +0.04	22.52	22.00	22.00	2,085,816
30 Sep 11	22.19000 +0.23	22.30	21.34	21.90	2,275,018
29 Sep 11	21.96000 -0.95	22.42	21.48	22.39	4,223,457
28 Sep 11	22.91000 +0.04	23.13	22.75	22.90	1,785,844
27 Sep 11	22.87000 +0.04	23.11	22.71	22.94	744,861
26 Sep 11	22.83000 -0.03	22.98	22.56	22.56	1,620,595
23 Sep 11	22.86000 +0.05	22.97	22.21	22.60	2,060,718
22 Sep 11	22.81000 +0.04	23.31	22.75	22.75	2,350,958
21 Sep 11	22.77000 +0.26	22.99	22.45	22.53	1,772,924
20 Sep 11	22.51000 -0.25	22.89	22.42	22.70	1,674,072
19 Sep 11	22.76000 -0.46	23.21	22.75	23.11	1,388,163
16 Sep 11	23.22000 -0.26	23.63	23.20	23.47	952,076
15 Sep 11	23.48000 +0.58	23.75	22.66	22.66	2,109,402
14 Sep 11	22.90000 +0.38	23.05	22.48	22.59	2,731,358
13 Sep 11	22.52000 -0.33	23.03	22.28	22.50	1,443,711
09 Sep 11	22.85000 -0.26	23.53	22.81	23.48	1,354,339
08 Sep 11	23.11000 -0.12	23.55	22.88	23.44	1,285,807
07 Sep 11	23.23000 +0.25	23.54	22.87	22.98	3,056,466
06 Sep 11	22.98000 +0.09	23.20	22.60	22.80	3,600,426
05 Sep 11	22.89000 -0.75	24.05	22.71	23.50	3,016,438
02 Sep 11	23.64000 -0.73	24.49	23.61	24.49	1,609,566
01 Sep 11	24.37000 +0.38	24.44	24.10	24.10	2,666,927
31 Aug 11	23.99000 -0.26	24.35	23.87	24.02	1,817,468
30 Aug 11	24.25000 -0.04	24.48	24.00	24.35	2,977,784
29 Aug 11	24.29000 +0.39	24.55	23.65	23.79	6,270,436
26 Aug 11	23.90000 +0.35	23.99	23.30	23.49	3,109,646
25 Aug 11	23.55000 -0.24	23.84	23.18	23.72	4,460,678
24 Aug 11	23.79000 -0.15	24.46	23.63	24.10	3,201,287
23 Aug 11	23.94000 +0.47	24.05	23.51	23.53	3,715,596
22 Aug 11	23.47000 -0.23	23.98	23.25	23.67	3,717,983
19 Aug 11	23.70000 +0.82	24.15	23.00	23.31	12,140,475
18 Aug 11	22.88000 -0.35	23.68	22.85	23.25	2,861,688
17 Aug 11	23.23000 -0.29	23.74	23.20	23.41	1,363,396
16 Aug 11	23.52000 -0.28	23.97	23.31	23.95	1,531,539
15 Aug 11	23.80000 +0.51	24.04	23.20	23.32	2,895,247
12 Aug 11	23.29000 +0.14	24.48	23.19	23.42	4,837,534
11 Aug 11	23.15000 +0.60	23.27	22.07	22.16	3,060,095
10 Aug 11	22.55000 +0.34	22.95	22.39	22.50	2,032,668
09 Aug 11	22.21000 -0.34	22.45	21.52	22.20	2,139,737
08 Aug 11	22.55000 -0.42	23.30	21.90	22.34	4,000,210
05 Aug 11	22.97000 +0.19	23.02	21.78	22.20	3,467,515
04 Aug 11	22.78000 +0.56	22.80	22.15	22.40	1,389,390
03 Aug 11	22.22000 -0.23	22.53	21.93	22.26	1,980,626
02 Aug 11	22.45000 -0.39	22.71	22.01	22.70	1,706,052
01 Aug 11	22.84000 +0.03	23.00	22.65	22.85	1,303,736
29 Jul 11	22.81000 +0.12	23.33	22.70	22.70	2,664,800
28 Jul 11	22.69000 -0.42	23.10	22.68	22.82	2,349,293
27 Jul 11	23.11000 +0.61	23.22	22.21	22.26	3,813,338
26 Jul 11	22.50000 +0.42	22.71	21.75	21.75	2,304,634
25 Jul 11	22.08000 -0.93	22.85	21.93	22.80	4,297,219
22 Jul 11	23.01000 +0.70	23.25	22.18	22.30	5,361,897
21 Jul 11	22.31000 -0.14	22.67	22.08	22.55	1,493,396
20 Jul 11	22.45000 +0.38	22.60	21.72	22.09	2,457,821
19 Jul 11	22.07000 -0.54	22.55	21.98	22.44	2,229,530
18 Jul 11	22.61000 +0.18	22.80	22.03	22.46	3,954,000
15 Jul 11	22.43000 -0.26	23.10	22.42	22.61	4,020,957
14 Jul 11	22.69000 +0.07	22.93	22.30	22.64	2,458,320
13 Jul 11	22.62000 +0.40	22.63	22.12	22.21	2,258,881
12 Jul 11	22.22000 -0.12	22.34	21.80	22.29	3,063,911
11 Jul 11	22.34000 +0.09	22.56	22.15	22.37	4,081,979
08 Jul 11	22.25000 +0.16	23.00	22.11	22.15	6,289,497
07 Jul 11	22.09000 +0.99	22.23	21.00	21.10	9,228,813
06 Jul 11	21.10000 +0.18	21.12	20.68	20.72	2,263,090
05 Jul 11	20.92000 -0.07	21.16	20.75	20.97	2,750,567
04 Jul 11	20.99000 +0.48	21.00	20.59	20.73	3,009,020
01 Jul 11	20.51000 -0.15	20.80	20.38	20.70	1,503,208
30 Jun 11	20.66000 +0.19	20.77	20.30	20.51	2,535,141
29 Jun 11	20.47000 -0.25	21.01	20.40	20.72	3,816,195
28 Jun 11	20.72000 +0.23	20.98	20.49	20.60	3,731,082
27 Jun 11	20.49000 +0.08	20.71	20.30	20.35	2,116,845
24 Jun 11	20.41000 +0.54	20.49	19.80	19.86	2,274,740
23 Jun 11	19.87000 +0.16	20.00	19.56	19.64	1,122,992
22 Jun 11	19.71000 -0.16	19.98	19.56	19.88	954,574
21 Jun 11	19.87000 +0.20	19.91	19.56	19.70	1,389,139
20 Jun 11	19.67000 -0.39	20.06	19.56	19.93	1,033,550
17 Jun 11	20.06000 -0.44	20.50	19.93	20.48	1,405,524
16 Jun 11	20.50000 +0.18	20.55	20.20	20.20	4,234,390
15 Jun 11	20.32000 +0.25	20.34	19.94	20.08	1,474,849
14 Jun 11	20.07000 +0.04	20.28	19.90	19.91	1,931,435
13 Jun 11	20.03000 -0.22	20.35	19.95	20.25	1,188,497
10 Jun 11	20.25000 +0.02	20.37	20.08	20.08	884,689
09 Jun 11	20.23000 -0.33	20.72	20.17	20.45	1,701,790
08 Jun 11	20.56000 -0.13	20.63	20.30	20.61	1,035,534
07 Jun 11	20.69000 +0.15	20.82	20.40	20.40	1,556,603
03 Jun 11	20.54000 +0.36	20.58	20.16	20.16	1,980,534
02 Jun 11	20.18000 -0.02	20.36	19.90	20.08	1,732,277
01 Jun 11	20.20000 +0.47	20.44	19.53	19.69	2,368,559
31 May 11	19.73000 +0.26	19.81	19.47	19.60	708,805
30 May 11	19.47000 -0.44	19.95	19.35	19.88	1,231,637
27 May 11	19.91000 +0.16	20.20	19.75	19.83	1,493,252
26 May 11	19.75000 -0.07	20.18	19.72	20.07	754,538
25 May 11	19.82000 +0.01	19.98	19.51	19.61	915,671
24 May 11	19.81000 +0.03	19.98	19.50	19.80	1,655,902
23 May 11	19.78000 -0.57	20.40	19.70	20.26	1,862,859
20 May 11	20.35000 -0.40	20.90	20.25	20.70	2,707,934
19 May 11	20.75000 -0.07	21.05	20.56	20.83	3,717,088
18 May 11	20.82000 +0.33	20.95	20.32	20.32	3,899,223
17 May 11	20.49000 +0.04	20.76	20.27	20.27	3,016,137
16 May 11	20.45000 +0.11	20.60	20.08	20.22	2,370,068
13 May 11	20.34000 +0.70	20.39	19.64	19.75	2,215,396
12 May 11	19.64000 -0.54	20.10	19.53	20.10	1,439,987
11 May 11	20.18000 -0.27	20.50	20.11	20.49	1,231,096
10 May 11	20.45000 +0.07	20.59	20.21	20.47	1,170,004
09 May 11	20.38000 -0.10	20.50	20.25	20.41	1,470,645
06 May 11	20.48000 +0.36	20.53	19.82	20.00	3,577,713
05 May 11	20.12000 +0.60	20.30	19.49	19.49	4,029,207
04 May 11	19.52000 -0.23	19.85	19.36	19.67	1,639,864
03 May 11	19.75000 +0.32	19.79	19.09	19.40	1,491,193
29 Apr 11	19.43000 +0.17	19.55	19.27	19.27	975,286
28 Apr 11	19.26000 -0.41	19.79	19.21	19.66	1,516,944
27 Apr 11	19.67000 -0.16	19.94	19.58	19.83	1,651,163
25 Apr 11	19.83000 -0.29	20.10	19.78	20.10	1,582,296
22 Apr 11	20.12000 -0.35	20.45	19.98	20.45	2,882,589
21 Apr 11	20.47000 +0.18	20.64	20.20	20.40	5,669,877
20 Apr 11	20.29000 +0.17	20.40	20.03	20.26	1,977,401
19 Apr 11	20.12000 -0.14	20.25	19.98	20.25	2,021,232
18 Apr 11	20.26000 -0.03	20.35	20.08	20.29	1,593,420
15 Apr 11	20.29000 -0.36	20.65	20.20	20.65	2,440,448
14 Apr 11	20.65000 -0.03	20.79	20.55	20.60	1,837,165
13 Apr 11	20.68000 +0.21	20.75	20.20	20.47	3,086,569
12 Apr 11	20.47000 +0.13	21.02	20.20	20.55	5,012,631
11 Apr 11	20.34000 +0.12	20.44	20.15	20.22	2,428,602
08 Apr 11	20.22000 +0.15	20.33	20.00	20.02	3,113,604
07 Apr 11	20.07000 -0.27	20.34	19.91	20.34	2,893,530
06 Apr 11	20.34000 +0.23	20.35	20.01	20.11	4,928,602
01 Apr 11	20.11000 +0.29	20.19	19.87	19.87	4,754,871
31 Mar 11	19.82000 -0.20	20.13	19.68	20.10	2,796,949
30 Mar 11	20.02000 +0.19	20.08	19.58	19.80	4,169,978
29 Mar 11	19.83000 -0.16	20.00	19.66	20.00	4,360,131
28 Mar 11	19.99000 -0.71	20.60	19.93	20.60	9,960,525
25 Mar 11	20.70000 -0.07	20.89	20.50	20.89	3,107,564
24 Mar 11	20.77000 -0.24	21.10	20.68	20.90	3,120,217
23 Mar 11	21.01000 +0.10	21.15	20.77	20.90	3,811,025
22 Mar 11	20.91000 -0.10	21.10	20.75	21.02	1,812,912
21 Mar 11	21.01000 +0.01	21.08	20.80	21.00	2,240,178
18 Mar 11	21.00000 +0.10	21.18	20.71	21.12	2,248,552
17 Mar 11	20.90000 -0.56	21.39	20.80	21.39	4,132,071
16 Mar 11	21.46000 +0.14	21.55	21.10	21.10	2,409,379
15 Mar 11	21.32000 -0.20	21.51	20.69	21.51	4,573,198
14 Mar 11	21.52000 -0.20	21.70	21.35	21.66	2,471,490
11 Mar 11	21.72000 +0.00	21.75	21.41	21.66	3,795,781
10 Mar 11	21.72000 +0.18	21.77	21.30	21.48	4,951,009
09 Mar 11	21.54000 +0.01	21.60	21.41	21.52	3,012,963
08 Mar 11	21.53000 +0.19	21.54	21.20	21.37	3,622,341
07 Mar 11	21.34000 +0.02	21.50	21.22	21.32	4,542,185
04 Mar 11	21.32000 -0.06	21.59	21.20	21.41	3,235,641
03 Mar 11	21.38000 -0.26	21.98	21.33	21.66	3,360,095
02 Mar 11	21.64000 -0.24	21.80	21.45	21.64	1,552,390
01 Mar 11	21.88000 +0.00	21.96	21.61	21.95	2,328,097
28 Feb 11	21.88000 +0.36	21.89	21.36	21.71	2,670,703
25 Feb 11	21.52000 +0.22	21.67	21.32	21.49	3,607,149
24 Feb 11	21.30000 -0.75	22.33	21.25	22.08	4,843,592
23 Feb 11	22.05000 -0.01	22.36	21.72	21.91	4,099,148
22 Feb 11	22.06000 +0.52	22.25	21.45	21.53	9,282,643
21 Feb 11	21.54000 +0.35	21.65	21.00	21.13	3,536,096
18 Feb 11	21.19000 -0.64	21.85	21.03	21.80	2,602,699
17 Feb 11	21.83000 -0.19	22.07	21.72	22.00	2,180,812
16 Feb 11	22.02000 +0.11	22.17	21.59	21.95	2,240,761
15 Feb 11	21.91000 +0.50	22.37	21.40	21.44	7,753,694
14 Feb 11	21.41000 +0.42	21.44	20.96	21.10	3,463,598
11 Feb 11	20.99000 -0.14	21.28	20.75	21.00	3,414,005
10 Feb 11	21.13000 +0.21	21.59	20.70	21.50	4,206,931
09 Feb 11	20.92000 -0.56	21.49	20.60	21.02	1,692,560
01 Feb 11	21.48000 +0.38	21.53	20.90	20.90	1,494,831
31 Jan 11	21.10000 +0.10	21.22	20.90	21.00	1,923,589
28 Jan 11	21.00000 +0.61	21.20	20.40	20.44	2,562,807
27 Jan 11	20.39000 +0.36	20.58	19.80	20.00	2,590,912
26 Jan 11	20.03000 +0.08	20.10	19.70	19.70	1,507,573
25 Jan 11	19.95000 -0.05	20.26	19.76	19.90	1,769,295
24 Jan 11	20.00000 +0.15	20.08	19.66	19.98	2,198,006
21 Jan 11	19.85000 -0.33	20.48	19.50	20.10	5,004,732
20 Jan 11	20.18000 -0.36	20.67	20.02	20.45	2,475,295
19 Jan 11	20.54000 +0.17	20.59	20.25	20.37	1,913,477
18 Jan 11	20.37000 +0.10	20.62	19.81	20.26	3,240,922
17 Jan 11	20.27000 -1.16	21.42	20.00	21.42	3,474,352
14 Jan 11	21.43000 -0.54	21.94	21.32	21.94	1,416,405
13 Jan 11	21.97000 +0.07	22.62	21.91	22.36	3,797,663
12 Jan 11	21.90000 +0.19	21.96	21.50	21.71	2,264,133
11 Jan 11	21.71000 +0.42	22.10	21.20	21.29	4,857,708
10 Jan 11	21.29000 -1.13	22.49	21.20	22.46	6,689,303
07 Jan 11	22.42000 -0.66	23.17	22.01	23.09	5,554,449
06 Jan 11	23.08000 +0.24	23.17	22.70	22.89	2,937,760
05 Jan 11	22.84000 -0.16	23.20	22.70	23.00	2,382,740
04 Jan 11	23.00000 -0.26	23.58	22.81	23.47	6,113,324
31 Dec 10	23.26000 +0.37	23.58	22.70	22.90	3,902,778
30 Dec 10	22.89000 +0.54	22.98	22.33	22.38	6,920,515
29 Dec 10	22.35000 +0.23	22.42	22.09	22.39	3,360,505
28 Dec 10	22.12000 -0.20	22.54	22.05	22.35	4,680,317
27 Dec 10	22.32000 -0.57	23.50	22.18	23.11	2,992,090
24 Dec 10	22.89000 -0.71	23.70	22.80	23.50	5,752,020
23 Dec 10	23.60000 -0.85	24.50	23.39	24.35	4,970,203
22 Dec 10	24.45000 -0.10	24.67	24.28	24.42	2,657,932
21 Dec 10	24.55000 -0.27	25.00	24.45	25.00	4,155,934
20 Dec 10	24.82000 +0.20	24.90	24.00	24.62	5,145,228
17 Dec 10	24.62000 +0.16	24.68	24.17	24.31	4,381,211
16 Dec 10	24.46000 -0.01	24.66	24.05	24.35	5,074,024
15 Dec 10	24.47000 -0.32	24.75	24.20	24.75	6,508,482
14 Dec 10	24.79000 +0.44	25.40	24.63	24.80	6,303,046
13 Dec 10	24.35000 +0.49	24.68	24.00	24.00	5,775,714
10 Dec 10	23.86000 +0.23	24.12	23.31	23.59	3,449,554
09 Dec 10	23.63000 -0.91	24.35	23.52	24.35	6,445,069
08 Dec 10	24.54000 +0.20	24.60	24.00	24.40	4,234,063
07 Dec 10	24.34000 -0.21	24.53	23.73	24.26	5,006,164
06 Dec 10	24.55000 -1.19	25.90	23.70	25.45	9,737,585
02 Dec 10	25.74000 +0.01	26.45	25.71	25.98	9,264,973
01 Dec 10	25.73000 -0.34	26.48	25.35	26.00	9,837,776
30 Nov 10	26.07000 +0.91	27.05	25.16	26.00	40,446,360
29 Nov 10	25.16000 +0.26	25.28	24.48	24.82	9,202,574
26 Nov 10	24.90000 +0.54	25.00	24.10	24.37	8,513,244
25 Nov 10	24.36000 +0.63	25.05	24.06	24.10	10,599,970
24 Nov 10	23.73000 +0.19	23.80	23.23	23.39	6,455,768
23 Nov 10	23.54000 -0.11	23.65	22.78	23.64	5,074,161
22 Nov 10	23.65000 +0.20	24.15	23.02	23.29	6,598,985
19 Nov 10	23.45000 +0.73	23.55	22.55	22.99	5,248,157
18 Nov 10	22.72000 +0.16	23.05	22.11	22.71	3,840,226
17 Nov 10	22.56000 -0.53	23.40	22.40	22.90	4,659,710
16 Nov 10	23.09000 -1.32	24.35	22.95	24.35	9,204,874
15 Nov 10	24.41000 +0.47	24.53	23.70	23.99	8,020,240
12 Nov 10	23.94000 -1.76	25.90	23.40	25.64	12,944,236
11 Nov 10	25.70000 -0.06	26.75	25.40	25.50	18,773,196
10 Nov 10	25.76000 +0.36	26.06	24.40	25.19	19,328,806
09 Nov 10	25.40000 +0.06	25.98	24.97	25.20	18,315,240
08 Nov 10	25.34000 +0.37	26.10	25.00	25.08	19,507,798
05 Nov 10	24.97000 +1.13	25.10	23.99	23.99	26,578,186
04 Nov 10	23.84000 +0.89	23.89	23.05	23.05	10,233,423
03 Nov 10	22.95000 -0.84	23.80	22.88	23.80	11,047,079
02 Nov 10	23.79000 -0.76	24.78	23.52	24.77	11,196,165
01 Nov 10	24.55000 +0.11	24.69	24.10	24.44	11,407,750
29 Oct 10	24.44000 -0.04	25.20	24.00	24.88	14,269,477
28 Oct 10	24.48000 +1.38	24.63	23.00	23.05	13,692,324
27 Oct 10	23.10000 -0.53	24.16	22.95	23.70	7,507,854
26 Oct 10	23.63000 -0.82	24.42	23.55	24.42	9,654,294
25 Oct 10	24.45000 +0.62	24.99	24.11	24.11	11,782,179
22 Oct 10	23.83000 +0.89	24.02	22.50	22.97	10,156,907
21 Oct 10	22.94000 -0.65	23.57	22.67	23.57	7,188,236
20 Oct 10	23.59000 -0.09	24.15	23.04	23.42	5,324,108
19 Oct 10	23.68000 +0.80	23.89	22.80	22.88	5,642,631
18 Oct 10	22.88000 -0.48	23.36	22.14	23.36	9,563,059
15 Oct 10	23.36000 +0.20	23.64	23.10	23.15	5,292,522
14 Oct 10	23.16000 -0.77	23.70	22.90	23.70	7,674,428
13 Oct 10	23.93000 -0.84	24.70	23.19	24.70	14,750,312
12 Oct 10	24.77000 -1.11	25.99	24.55	25.63	11,422,575
11 Oct 10	25.88000 -0.61	26.50	25.50	26.49	5,561,102
08 Oct 10	26.49000 +0.59	26.55	25.65	26.15	3,277,324
30 Sep 10	25.90000 +0.43	26.10	25.22	25.35	2,157,854
29 Sep 10	25.47000 -0.91	26.32	25.38	25.89	5,464,162
28 Sep 10	26.38000 -0.23	26.71	26.00	26.38	2,111,588
27 Sep 10	26.61000 +1.42	26.70	24.52	25.00	3,350,602
21 Sep 10	25.19000 -0.10	25.60	24.75	24.75	2,360,415
20 Sep 10	25.29000 -0.82	27.58	25.26	26.89	4,442,791
17 Sep 10	26.11000 -0.32	26.55	25.60	26.49	2,177,484
16 Sep 10	26.43000 -0.10	26.57	25.36	26.52	3,298,897
15 Sep 10	26.53000 -0.36	27.23	26.20	26.92	4,729,108
14 Sep 10	26.89000 +0.79	27.51	25.80	26.12	9,566,758
13 Sep 10	26.10000 +1.73	26.33	24.38	24.38	9,328,844
10 Sep 10	24.37000 +0.13	24.50	23.96	24.24	4,929,331
09 Sep 10	24.24000 +0.13	24.80	23.87	24.20	6,656,502
08 Sep 10	24.11000 -0.48	24.58	23.88	24.15	5,123,856
07 Sep 10	24.59000 +0.19	24.86	23.68	24.41	6,644,697
06 Sep 10	24.40000 -0.59	25.48	24.35	25.16	5,622,001
03 Sep 10	24.99000 +0.96	25.31	23.89	24.03	10,846,081
02 Sep 10	24.03000 +0.66	24.09	23.13	23.40	8,639,514
01 Sep 10	23.37000 +0.21	23.80	22.97	23.21	6,571,902
31 Aug 10	23.16000 +0.15	23.17	22.72	22.89	6,374,727
30 Aug 10	23.01000 +0.20	23.10	22.20	22.75	12,224,704
27 Aug 10	22.81000 +0.22	22.88	22.30	22.40	2,443,676
26 Aug 10	22.59000 -0.01	22.70	22.10	22.46	2,510,922
25 Aug 10	22.60000 -0.43	23.15	22.46	22.90	2,946,373
24 Aug 10	23.03000 +0.46	23.18	22.50	22.59	3,369,431
23 Aug 10	22.57000 -0.06	23.00	22.30	22.80	3,703,991
20 Aug 10	22.63000 -0.70	23.30	22.56	23.20	2,778,578
19 Aug 10	23.33000 -0.15	23.63	22.85	23.48	3,396,151
18 Aug 10	23.48000 -0.24	23.93	23.34	23.55	3,461,187
17 Aug 10	23.72000 -0.15	24.40	23.51	23.90	3,217,945
16 Aug 10	23.87000 +0.37	24.08	23.04	23.38	5,474,943
13 Aug 10	23.50000 +0.07	23.68	23.00	23.38	5,476,099
12 Aug 10	23.43000 +0.82	23.97	22.25	22.37	9,446,581
11 Aug 10	22.61000 +0.40	22.75	22.05	22.10	6,377,870
10 Aug 10	22.21000 -0.29	22.90	22.18	22.59	5,484,273
09 Aug 10	22.50000 +0.20	22.60	22.19	22.30	3,476,222
06 Aug 10	22.30000 +0.51	22.50	21.70	21.75	2,568,807
05 Aug 10	21.79000 -0.01	21.93	21.47	21.92	3,228,821
04 Aug 10	21.80000 -0.08	21.98	21.50	21.68	2,460,393
03 Aug 10	21.88000 -0.76	23.10	21.80	22.62	4,546,367
02 Aug 10	22.64000 +0.41	22.65	22.01	22.34	3,396,773
30 Jul 10	22.23000 +0.06	22.35	21.98	22.20	1,825,922
29 Jul 10	22.17000 -0.17	22.60	21.82	22.55	2,189,497
28 Jul 10	22.34000 +0.22	22.49	22.11	22.43	2,253,790
27 Jul 10	22.12000 +0.08	22.64	21.87	22.04	2,331,854
26 Jul 10	22.04000 +0.53	22.22	21.34	21.50	2,067,870
23 Jul 10	21.51000 -0.21	21.85	21.40	21.70	1,423,271
22 Jul 10	21.72000 +0.17	21.85	21.40	21.45	1,312,739
21 Jul 10	21.55000 +0.10	21.95	21.31	21.47	2,490,918
20 Jul 10	21.45000 +0.38	21.50	20.85	21.10	3,454,075
19 Jul 10	21.07000 +0.46	21.10	20.20	20.50	3,021,229
16 Jul 10	20.61000 -0.05	20.75	20.28	20.50	1,097,248
15 Jul 10	20.66000 -0.35	21.27	20.41	21.18	1,040,834
14 Jul 10	21.01000 +0.11	21.36	20.89	20.90	1,526,099
13 Jul 10	20.90000 -0.76	21.55	20.86	21.38	1,555,681
12 Jul 10	21.66000 +0.51	21.94	20.85	21.00	2,626,517
09 Jul 10	21.15000 +0.51	21.24	20.25	20.64	3,337,244
08 Jul 10	20.64000 -0.56	21.21	20.23	21.20	2,901,746
07 Jul 10	21.20000 +0.49	21.49	20.48	20.64	1,807,319
06 Jul 10	20.71000 +0.39	20.96	20.16	20.32	1,281,095
05 Jul 10	20.32000 -0.65	20.87	20.03	20.87	1,861,564
02 Jul 10	20.97000 -0.64	21.89	20.31	21.85	2,197,754
01 Jul 10	21.61000 -0.23	22.19	21.50	21.84	2,224,282
30 Jun 10	21.84000 -0.26	22.05	20.51	21.40	2,189,459
29 Jun 10	22.10000 -0.34	23.50	21.40	22.47	8,914,216
28 Jun 10	22.44000 +0.02	23.00	22.20	22.45	944,911
25 Jun 10	22.42000 -0.45	22.98	22.30	22.91	1,148,845
24 Jun 10	22.87000 -0.38	23.07	22.31	23.00	2,591,800
23 Jun 10	23.25000 +0.88	23.97	22.60	22.60	5,422,366
22 Jun 10	22.37000 +0.17	23.07	22.23	22.23	1,686,580
21 Jun 10	22.20000 +0.29	22.44	21.44	21.54	1,420,894
18 Jun 10	21.91000 -1.03	23.16	21.81	22.99	2,329,151
17 Jun 10	22.94000 -0.50	23.75	22.84	23.55	1,694,955
11 Jun 10	23.44000 +0.54	23.88	22.97	23.00	4,537,806
10 Jun 10	22.90000 -0.64	23.44	22.81	23.00	5,147,966
09 Jun 10	23.54000 -0.51	24.68	22.06	24.05	5,833,381
07 Jun 10	24.05000 +2.18	24.06	20.80	21.43	8,937,909
04 Jun 10	21.87000 +0.58	22.40	20.50	21.00	4,070,176
03 Jun 10	21.29000 +1.28	21.93	20.25	20.25	6,217,238
02 Jun 10	20.01000 -0.45	20.70	19.52	20.40	4,508,094
01 Jun 10	20.46000 -0.81	21.40	20.37	21.00	2,970,270
31 May 10	21.27000 -0.68	21.88	20.88	21.85	2,730,014
28 May 10	21.95000 +0.36	22.21	21.65	21.69	3,312,542
27 May 10	21.59000 +0.16	21.70	21.18	21.49	1,860,631
26 May 10	21.43000 +0.02	21.82	21.26	21.30	1,926,689
25 May 10	21.41000 +0.00	21.65	21.26	21.42	2,338,995
24 May 10	21.41000 +0.73	21.77	20.80	20.80	2,674,992
21 May 10	20.68000 +0.16	20.80	19.61	19.85	3,807,789
20 May 10	20.52000 -0.20	21.16	20.20	20.69	2,039,831
19 May 10	20.72000 -0.66	21.50	20.59	21.20	2,569,181
18 May 10	21.38000 +0.30	21.48	20.50	21.05	1,896,164
17 May 10	21.08000 -1.05	22.00	20.60	22.00	2,472,274
14 May 10	22.13000 -0.07	22.71	21.80	21.98	1,789,032
13 May 10	22.20000 +0.59	22.28	21.30	21.65	2,213,425
12 May 10	21.61000 -0.74	22.75	21.51	21.80	1,880,618
11 May 10	22.35000 -0.36	23.30	22.12	23.00	1,955,034
10 May 10	22.71000 -0.24	23.03	21.50	22.78	2,105,551
07 May 10	22.95000 +0.44	22.96	21.49	21.99	3,783,913
06 May 10	22.51000 +0.21	22.68	21.73	22.30	4,570,878
05 May 10	22.30000 -0.07	23.30	21.66	21.90	5,395,411
04 May 10	22.37000 -0.71	23.06	21.00	21.50	4,746,666
30 Apr 10	23.08000 -10.85	24.88	23.08	23.68	6,339,562
29 Apr 10	33.93000 -1.92	36.25	33.50	36.00	3,696,536
28 Apr 10	35.85000 +0.84	36.70	34.00	34.50	2,185,356
27 Apr 10	35.01000 -0.84	35.84	34.02	35.80	4,270,928
26 Apr 10	35.85000 -0.32	36.66	34.91	36.10	2,590,178
23 Apr 10	36.17000 -0.77	37.48	36.01	36.80	2,839,539
22 Apr 10	36.94000 +1.09	37.65	35.20	35.50	3,178,212
21 Apr 10	35.85000 +0.16	36.22	35.11	35.69	2,945,447
20 Apr 10	35.69000 +2.32	36.00	32.40	33.19	4,294,247
19 Apr 10	33.37000 +0.41	33.68	32.05	32.72	3,902,986
15 Apr 10	32.96000 -0.96	34.30	32.25	33.90	2,131,591
14 Apr 10	33.92000 +1.81	33.99	31.61	32.19	2,997,150
13 Apr 10	32.11000 -1.71	33.99	31.13	33.85	4,640,478
12 Apr 10	33.82000 +1.10	34.28	32.90	32.90	3,853,516
09 Apr 10	32.72000 +1.33	33.20	31.50	31.50	3,453,159
08 Apr 10	31.39000 +0.75	31.58	30.27	30.64	3,082,552
07 Apr 10	30.64000 +0.35	30.69	30.01	30.29	2,012,660
06 Apr 10	30.29000 +0.18	30.70	30.01	30.20	1,810,844
02 Apr 10	30.11000 -0.32	30.34	29.95	30.34	1,851,771
01 Apr 10	30.43000 +1.18	30.53	29.00	29.20	3,226,985
31 Mar 10	29.25000 -0.53	29.80	28.98	29.79	2,524,501
30 Mar 10	29.78000 +0.58	29.86	29.18	29.23	2,755,605
29 Mar 10	29.20000 +0.20	29.45	28.90	28.90	1,313,032
26 Mar 10	29.00000 +0.10	29.33	28.60	28.76	863,858
25 Mar 10	28.90000 -0.43	29.34	28.71	29.33	1,338,295
24 Mar 10	29.33000 -0.42	29.97	29.30	29.89	1,544,586
23 Mar 10	29.75000 +0.38	30.19	29.40	29.75	2,437,246
22 Mar 10	29.37000 -0.18	30.18	29.13	29.55	2,021,004
19 Mar 10	29.55000 +0.00	29.70	29.20	29.34	1,327,229
18 Mar 10	29.55000 +0.56	29.98	29.10	29.10	1,753,355
17 Mar 10	28.99000 +0.67	29.20	28.35	28.40	1,618,447
16 Mar 10	28.32000 +0.12	28.68	28.15	28.30	1,606,186
15 Mar 10	28.20000 +0.06	28.47	27.60	28.08	1,391,472
12 Mar 10	28.14000 -0.54	28.87	28.13	28.71	962,538
11 Mar 10	28.68000 -0.26	28.99	28.32	28.95	1,134,423
10 Mar 10	28.94000 -0.71	29.92	28.80	29.48	1,277,796
09 Mar 10	29.65000 -0.15	30.08	29.11	29.80	1,787,683
08 Mar 10	29.80000 +0.08	30.12	29.62	29.80	3,289,747
05 Mar 10	29.72000 +0.47	29.95	29.21	29.27	4,308,275
04 Mar 10	29.25000 +0.65	30.36	28.58	28.58	6,126,110
03 Mar 10	28.60000 +0.40	28.78	27.96	28.00	2,108,528
02 Mar 10	28.20000 -0.54	28.76	27.93	28.74	2,973,380
01 Mar 10	28.74000 +0.31	28.94	28.30	28.33	1,237,912
26 Feb 10	28.43000 -0.20	29.25	28.40	28.70	2,114,554
25 Feb 10	28.63000 +0.45	28.78	28.01	28.10	2,446,639
24 Feb 10	28.18000 +0.53	28.19	27.00	27.60	1,884,600
23 Feb 10	27.65000 -0.29	28.18	26.97	28.18	1,389,978
22 Feb 10	27.94000 -0.17	28.35	27.90	28.27	848,037
12 Feb 10	28.11000 +0.33	28.40	27.81	28.00	1,021,137
11 Feb 10	27.78000 -0.01	28.35	27.53	27.85	1,178,649
10 Feb 10	27.79000 +1.24	27.90	26.60	26.80	2,021,620
09 Feb 10	26.55000 +0.24	26.77	26.08	26.25	723,254
08 Feb 10	26.31000 -0.56	27.01	26.00	26.86	1,180,133
05 Feb 10	26.87000 -0.77	27.59	26.86	27.34	1,497,430
04 Feb 10	27.64000 +0.25	28.46	27.41	27.41	2,211,994
03 Feb 10	27.39000 -0.30	28.08	26.65	27.55	2,442,186
02 Feb 10	27.69000 -0.95	29.09	27.40	28.66	3,655,355
01 Feb 10	28.64000 +0.79	28.90	27.50	27.77	4,899,347
29 Jan 10	27.85000 +0.19	28.19	27.20	27.30	3,154,839
28 Jan 10	27.66000 +1.02	27.81	27.12	27.20	3,930,652
27 Jan 10	26.64000 +0.56	27.40	25.68	26.09	4,663,735
26 Jan 10	26.08000 -0.80	27.68	25.41	26.61	4,388,819
25 Jan 10	26.88000 -0.26	27.40	26.30	26.78	2,792,610
22 Jan 10	27.14000 -1.48	28.54	26.00	28.18	5,007,203
21 Jan 10	28.62000 +0.02	29.20	28.30	28.80	3,035,450
20 Jan 10	28.60000 -1.10	29.80	28.42	29.70	3,228,841
19 Jan 10	29.70000 -0.26	30.15	28.90	30.01	4,795,725
18 Jan 10	29.96000 -0.14	30.48	29.74	30.14	2,991,640
15 Jan 10	30.10000 -0.79	30.82	29.89	30.82	3,545,645
14 Jan 10	30.89000 +1.47	30.98	29.50	29.75	8,807,671
13 Jan 10	29.42000 +1.08	30.30	27.60	27.80	9,564,982
12 Jan 10	28.34000 +0.31	28.96	27.75	27.75	5,551,991
11 Jan 10	28.03000 +1.06	28.23	26.78	27.01	5,432,245
08 Jan 10	26.97000 +0.06	27.29	26.65	26.90	2,820,899
07 Jan 10	26.91000 -0.79	27.70	26.89	27.70	2,738,964
06 Jan 10	27.70000 -0.62	28.35	27.68	28.35	3,632,465
05 Jan 10	28.32000 +1.11	28.41	26.78	27.00	6,664,830
04 Jan 10	27.21000 -0.45	27.75	27.20	27.59	4,170,016
31 Dec 09	27.66000 +0.34	27.72	26.98	27.06	5,379,322
30 Dec 09	27.32000 -0.81	28.00	26.85	28.00	9,584,354
29 Dec 09	28.13000 -0.06	28.35	27.76	28.20	5,315,828
28 Dec 09	28.19000 +0.00	28.35	27.38	27.50	5,950,018

Yonyou Network Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.69000 +0.33	9.72	9.21	9.33	49,775,260
19 Oct 26	9.36000 +0.11	9.42	9.12	9.14	32,781,778
16 Oct 26	9.25000 -0.32	9.78	9.14	9.68	48,277,676
15 Oct 26	9.57000 -0.01	9.67	9.40	9.44	54,562,836
14 Oct 26	9.58000 -0.11	9.70	9.50	9.66	38,502,736
13 Oct 26	9.69000 +0.29	9.88	9.24	9.32	76,913,216
12 Oct 26	9.40000 +0.03	9.49	9.25	9.30	33,513,040
09 Oct 26	9.37000 +0.36	9.39	8.83	9.01	49,109,416
08 Oct 26	9.01000 -0.21	9.26	8.95	9.23	31,692,496
30 Sep 26	9.22000 -0.03	9.34	9.15	9.34	20,910,916
29 Sep 26	9.25000 +0.14	9.34	9.08	9.09	28,134,792
28 Sep 26	9.11000 -0.19	9.32	9.01	9.29	33,020,120
24 Sep 26	9.30000 -0.20	9.58	9.27	9.58	32,620,808
23 Sep 26	9.50000 -0.40	9.86	9.50	9.82	52,066,168
22 Sep 26	9.90000 +0.33	10.03	9.63	9.68	86,261,408
21 Sep 26	9.57000 +0.11	9.62	9.48	9.53	32,090,156
18 Sep 26	9.46000 +0.11	9.51	9.37	9.40	34,003,888
17 Sep 26	9.35000 -0.02	9.46	9.30	9.34	24,434,842
16 Sep 26	9.37000 -0.01	9.42	9.21	9.31	30,273,348
15 Sep 26	9.38000 -0.03	9.58	9.37	9.50	33,037,812
14 Sep 26	9.41000 +0.05	9.51	9.33	9.40	30,821,532
11 Sep 26	9.36000 -0.17	9.47	9.28	9.45	35,569,392
10 Sep 26	9.53000 -0.17	9.66	9.48	9.63	32,009,464
09 Sep 26	9.70000 -0.26	9.95	9.63	9.92	48,340,444
08 Sep 26	9.96000 -0.06	10.12	9.92	10.03	39,581,496
07 Sep 26	10.02000 -0.17	10.29	9.90	10.15	75,647,120
04 Sep 26	10.19000 +0.27	10.68	10.04	10.09	114,623,472
03 Sep 26	9.92000 -0.15	10.47	9.91	10.15	57,609,040
02 Sep 26	10.07000 -0.32	10.35	10.05	10.26	43,606,008
01 Sep 26	10.39000 +0.10	10.58	10.16	10.25	70,965,264
31 Aug 26	10.29000 +0.04	10.30	9.85	10.01	86,451,368
28 Aug 26	10.25000 +0.07	10.87	10.21	10.65	136,581,456
27 Aug 26	10.18000 +0.12	10.21	10.01	10.10	38,456,016
26 Aug 26	10.06000 -0.12	10.31	10.03	10.17	36,325,760
25 Aug 26	10.18000 +0.05	10.20	9.95	10.12	40,422,292
24 Aug 26	10.13000 -0.62	10.70	10.10	10.70	51,305,912
21 Aug 26	10.75000 -0.13	10.86	10.65	10.76	36,233,544
20 Aug 26	10.88000 -0.01	11.04	10.82	10.94	39,469,284
19 Aug 26	10.89000 -0.55	11.31	10.88	11.29	58,159,620
18 Aug 26	11.44000 -0.18	11.58	11.27	11.50	55,258,400
17 Aug 26	11.62000 -0.03	11.67	11.29	11.62	57,325,612
14 Aug 26	11.65000 +0.00	12.20	11.40	11.84	89,873,184
13 Aug 26	11.65000 -0.12	12.02	11.58	11.77	77,418,688
12 Aug 26	11.77000 -0.15	12.05	11.73	11.94	74,553,808
11 Aug 26	11.92000 +0.06	12.15	11.60	11.89	74,742,112
10 Aug 26	11.86000 +0.14	12.05	11.60	11.80	86,151,472
07 Aug 26	11.72000 -0.27	11.90	11.41	11.88	141,524,928
06 Aug 26	11.99000 +0.14	12.45	11.61	11.64	154,144,240
05 Aug 26	11.85000 +0.47	12.15	11.21	11.28	159,841,232
04 Aug 26	11.38000 +0.18	11.72	11.20	11.29	157,929,264
03 Aug 26	11.20000 +0.12	11.82	11.10	11.39	242,109,792
31 Jul 26	11.08000 +1.01	11.08	9.80	9.80	97,106,544
30 Jul 26	10.07000 +0.34	10.36	9.72	9.76	90,983,880
29 Jul 26	9.73000 +0.20	9.92	9.50	9.54	73,532,584
28 Jul 26	9.53000 +0.21	9.65	9.19	9.23	57,090,004
27 Jul 26	9.32000 +0.35	9.33	8.84	9.00	51,835,408
24 Jul 26	8.97000 -0.48	9.30	8.96	9.30	50,002,248
23 Jul 26	9.45000 -0.11	9.55	9.26	9.50	44,129,896
22 Jul 26	9.56000 +0.22	9.97	9.23	9.28	86,665,720
21 Jul 26	9.34000 +0.20	9.47	9.06	9.06	66,082,532
20 Jul 26	9.14000 +0.32	9.23	8.86	8.93	65,737,328
17 Jul 26	8.82000 -0.54	9.42	8.80	9.32	67,911,752
16 Jul 26	9.36000 +0.05	9.51	9.13	9.26	52,277,772
15 Jul 26	9.31000 +0.11	9.47	9.08	9.10	48,157,152
14 Jul 26	9.20000 -0.16	9.44	8.96	9.40	57,736,648
13 Jul 26	9.36000 -0.31	9.74	9.20	9.55	59,177,620
10 Jul 26	9.67000 +0.24	10.10	9.26	9.35	75,884,440
09 Jul 26	9.43000 +0.07	9.51	9.12	9.22	50,728,760
08 Jul 26	9.36000 +0.36	9.47	8.95	9.00	58,267,420
07 Jul 26	9.00000 -0.19	9.25	8.97	9.22	27,190,074
06 Jul 26	9.19000 -0.12	9.31	9.09	9.21	29,560,520
03 Jul 26	9.31000 -0.04	9.44	9.20	9.31	32,689,372
02 Jul 26	9.35000 -0.11	9.69	9.35	9.69	54,388,216
01 Jul 26	9.46000 +0.28	9.67	9.38	9.38	58,557,428
30 Jun 26	9.18000 +0.20	9.38	8.91	8.91	48,270,292
29 Jun 26	8.98000 +0.23	9.23	8.73	8.83	48,752,608
26 Jun 26	8.75000 -0.50	9.18	8.75	9.15	51,353,304
25 Jun 26	9.25000 -0.18	9.41	9.15	9.40	42,739,612
24 Jun 26	9.43000 -0.25	9.71	9.30	9.67	39,118,052
23 Jun 26	9.68000 -0.31	10.07	9.66	9.96	44,496,524
22 Jun 26	9.99000 +0.20	10.02	9.52	9.65	52,997,792
18 Jun 26	9.79000 +0.01	10.17	9.59	9.68	51,601,356
17 Jun 26	9.78000 -0.17	9.94	9.63	9.93	44,631,620
16 Jun 26	9.95000 -0.19	10.11	9.88	10.08	44,067,792
15 Jun 26	10.14000 +0.14	10.25	10.03	10.10	38,138,248
12 Jun 26	10.00000 +0.10	10.21	9.86	10.00	41,637,796
11 Jun 26	9.90000 -0.45	10.29	9.86	10.23	53,991,060
10 Jun 26	10.35000 -0.45	10.87	10.23	10.60	53,891,176
09 Jun 26	10.80000 +0.22	11.16	10.33	10.60	60,920,488
08 Jun 26	10.58000 -0.13	10.81	10.30	10.40	51,962,136
05 Jun 26	10.71000 +0.08	11.22	10.55	10.65	64,736,444
04 Jun 26	10.63000 -0.27	10.82	10.54	10.80	45,001,020
03 Jun 26	10.90000 -0.38	11.18	10.80	11.03	63,285,244
02 Jun 26	11.28000 -0.13	11.54	11.09	11.50	90,766,104
01 Jun 26	11.41000 +1.04	11.41	10.30	10.50	100,472,256
29 May 26	10.37000 -0.15	10.95	10.16	10.71	46,350,568
28 May 26	10.52000 +0.22	10.61	10.01	10.20	53,377,836
27 May 26	10.30000 -0.40	10.70	10.20	10.69	40,754,780
26 May 26	10.70000 -0.24	10.90	10.48	10.87	40,329,576
25 May 26	10.94000 +0.07	11.01	10.75	10.96	36,382,048
22 May 26	10.87000 +0.02	10.95	10.60	10.90	47,531,464
21 May 26	10.85000 -0.58	11.54	10.81	11.47	73,476,800
20 May 26	11.43000 -0.34	11.70	11.32	11.68	45,888,352
19 May 26	11.77000 +0.17	11.80	11.50	11.55	38,036,360
18 May 26	11.60000 +0.09	11.70	11.40	11.40	38,113,768
15 May 26	11.51000 -0.32	11.94	11.50	11.80	67,196,184
14 May 26	11.83000 -0.19	12.70	11.78	12.26	94,038,208
13 May 26	12.02000 +0.12	12.11	11.71	11.81	52,070,256
12 May 26	11.90000 -0.48	12.33	11.89	12.33	64,095,728
11 May 26	12.38000 -0.01	12.54	12.21	12.34	59,230,808
08 May 26	12.39000 +0.19	12.88	12.27	12.50	98,481,032
07 May 26	12.20000 +0.30	12.23	11.80	11.95	58,610,160
06 May 26	11.90000 +0.22	12.11	11.78	11.80	58,074,024
30 Apr 26	11.68000 -0.19	11.96	11.59	11.80	43,856,144
29 Apr 26	11.87000 +0.15	11.91	11.70	11.72	28,822,900
28 Apr 26	11.72000 -0.32	11.96	11.66	11.95	39,289,528
27 Apr 26	12.04000 -0.33	12.16	11.55	12.16	62,641,436
24 Apr 26	12.37000 +0.16	12.37	11.93	12.11	47,171,564
23 Apr 26	12.21000 -0.16	12.48	12.13	12.40	31,807,922
22 Apr 26	12.37000 +0.17	12.43	12.07	12.17	39,408,536
21 Apr 26	12.20000 -0.32	12.55	12.12	12.55	39,398,600
20 Apr 26	12.52000 +0.14	12.64	12.29	12.32	40,059,408
17 Apr 26	12.38000 +0.02	12.39	12.17	12.34	29,695,008
16 Apr 26	12.36000 +0.20	12.42	12.22	12.28	31,696,576
15 Apr 26	12.16000 -0.13	12.38	12.09	12.33	26,386,104
14 Apr 26	12.29000 +0.21	12.42	12.10	12.33	35,925,116
13 Apr 26	12.08000 +0.06	12.15	11.86	11.90	25,868,272
10 Apr 26	12.02000 +0.17	12.15	11.91	11.92	33,892,472
09 Apr 26	11.85000 -0.36	12.03	11.83	12.01	33,474,850
08 Apr 26	12.21000 +0.72	12.24	11.69	11.70	52,406,680
07 Apr 26	11.49000 +0.01	11.60	11.31	11.56	22,003,896
03 Apr 26	11.48000 -0.27	11.82	11.41	11.77	29,653,108
02 Apr 26	11.75000 -0.10	11.97	11.60	11.79	45,807,252
01 Apr 26	11.85000 +0.21	11.90	11.73	11.87	25,854,784
31 Mar 26	11.64000 -0.09	11.97	11.62	11.75	29,467,284
30 Mar 26	11.73000 -0.06	11.77	11.45	11.52	29,042,290
27 Mar 26	11.79000 +0.16	11.84	11.41	11.47	25,505,080
26 Mar 26	11.63000 -0.35	12.03	11.60	11.99	31,427,208
25 Mar 26	11.98000 +0.15	12.05	11.81	11.82	33,007,356
24 Mar 26	11.83000 +0.18	11.89	11.61	11.85	34,044,344
23 Mar 26	11.65000 -0.75	12.21	11.54	12.17	55,948,444
20 Mar 26	12.40000 -0.44	12.89	12.40	12.78	40,159,880
19 Mar 26	12.84000 -0.27	12.97	12.76	12.94	34,377,624
18 Mar 26	13.11000 +0.15	13.12	12.90	12.99	29,393,526
17 Mar 26	12.96000 -0.27	13.35	12.93	13.35	39,282,356
16 Mar 26	13.23000 +0.02	13.23	12.98	13.21	36,695,312
13 Mar 26	13.21000 -0.35	13.47	13.17	13.47	41,607,564
12 Mar 26	13.56000 +0.01	13.85	13.47	13.54	41,319,168
11 Mar 26	13.55000 -0.17	13.75	13.51	13.66	36,631,888
10 Mar 26	13.72000 +0.03	14.05	13.56	13.83	61,460,188
09 Mar 26	13.69000 +0.14	13.79	13.22	13.34	56,844,536
06 Mar 26	13.55000 +0.28	13.57	13.17	13.25	40,158,428
05 Mar 26	13.27000 +0.22	13.37	13.17	13.30	38,747,420
04 Mar 26	13.05000 -0.10	13.24	12.90	13.01	49,868,180
03 Mar 26	13.15000 -0.56	13.85	13.11	13.80	72,745,864
02 Mar 26	13.71000 -0.51	14.05	13.60	13.90	74,111,784
27 Feb 26	14.22000 +0.27	14.48	13.90	13.96	79,581,056
26 Feb 26	13.95000 -0.05	14.16	13.91	14.08	49,786,780
25 Feb 26	14.00000 +0.10	14.12	13.85	13.94	46,983,360
24 Feb 26	13.90000 -0.70	14.65	13.87	14.63	97,702,080
13 Feb 26	14.60000 -0.19	15.03	14.57	14.64	60,170,076
12 Feb 26	14.79000 +0.14	14.92	14.51	14.62	62,655,352
11 Feb 26	14.65000 -0.14	14.90	14.60	14.72	51,650,764
10 Feb 26	14.79000 +0.07	14.92	14.51	14.79	64,307,416
09 Feb 26	14.72000 +0.41	14.82	14.40	14.56	66,624,292
06 Feb 26	14.31000 -0.25	14.58	14.15	14.39	55,269,936
05 Feb 26	14.56000 -0.25	14.74	14.45	14.55	54,012,528
04 Feb 26	14.81000 -0.50	15.22	14.61	15.10	109,957,680
03 Feb 26	15.31000 +0.52	15.32	14.88	15.00	73,160,024
02 Feb 26	14.79000 -0.39	15.44	14.77	15.21	81,284,592
30 Jan 26	15.18000 -0.64	15.76	15.11	15.63	108,716,928
29 Jan 26	15.82000 +0.25	16.49	15.36	15.46	175,910,944
28 Jan 26	15.57000 -0.04	16.13	15.54	15.79	127,609,056
27 Jan 26	15.61000 +0.02	15.80	15.21	15.53	95,671,928
26 Jan 26	15.59000 -0.30	16.12	15.34	15.95	98,248,808
23 Jan 26	15.89000 +0.15	16.15	15.70	15.82	115,378,880
22 Jan 26	15.74000 +0.64	16.29	15.18	15.20	170,308,608
21 Jan 26	15.10000 -0.05	15.46	14.93	15.00	105,731,640
20 Jan 26	15.15000 -0.45	15.95	15.01	15.80	113,149,976
19 Jan 26	15.60000 -0.49	16.29	15.48	16.09	153,722,224
16 Jan 26	16.09000 -1.41	17.50	16.00	16.91	261,593,568
15 Jan 26	17.50000 -1.51	18.61	17.16	18.61	387,957,472
14 Jan 26	19.01000 +1.73	19.01	17.63	17.65	347,244,288
13 Jan 26	17.28000 +1.26	17.62	16.52	16.68	404,571,968
12 Jan 26	16.02000 +1.46	16.02	14.91	14.93	169,008,064
09 Jan 26	14.56000 +0.65	14.58	13.81	13.81	115,334,424
08 Jan 26	13.91000 +0.35	14.27	13.70	13.80	79,962,448
07 Jan 26	13.56000 -0.22	13.77	13.50	13.70	45,692,776
06 Jan 26	13.78000 +0.11	13.85	13.56	13.60	55,246,496
05 Jan 26	13.67000 +0.41	13.70	13.21	13.35	69,077,848
31 Dec 25	13.26000 +0.16	13.35	13.06	13.10	40,483,236
30 Dec 25	13.10000 +0.18	13.23	12.96	12.96	41,716,848
29 Dec 25	12.92000 +0.04	13.03	12.81	12.85	26,518,576
26 Dec 25	12.88000 -0.16	13.03	12.80	12.96	33,110,340
25 Dec 25	13.04000 +0.33	13.21	12.65	12.68	61,031,480
24 Dec 25	12.71000 +0.10	12.72	12.54	12.56	24,083,848
23 Dec 25	12.61000 -0.08	12.78	12.57	12.72	25,300,584
22 Dec 25	12.69000 +0.09	12.78	12.58	12.62	23,757,764
19 Dec 25	12.60000 +0.02	12.69	12.54	12.64	27,335,848
18 Dec 25	12.58000 -0.15	12.77	12.56	12.63	25,970,648
17 Dec 25	12.73000 +0.45	12.74	12.28	12.29	42,749,584
16 Dec 25	12.28000 -0.38	12.70	12.24	12.64	38,247,324
15 Dec 25	12.66000 -0.23	12.91	12.60	12.78	35,488,088
12 Dec 25	12.89000 -0.04	13.00	12.79	12.86	42,601,488
11 Dec 25	12.93000 -0.29	13.25	12.90	13.25	41,350,096
10 Dec 25	13.22000 -0.18	13.35	13.09	13.34	32,583,832
09 Dec 25	13.40000 -0.10	13.50	13.22	13.46	36,459,308
08 Dec 25	13.50000 +0.11	13.60	13.32	13.43	43,737,952
05 Dec 25	13.39000 +0.26	13.39	13.00	13.16	34,811,748
04 Dec 25	13.13000 -0.22	13.49	13.09	13.35	39,912,516
03 Dec 25	13.35000 -0.53	13.91	13.28	13.87	60,544,744
02 Dec 25	13.88000 -0.34	14.27	13.82	14.24	51,156,312
01 Dec 25	14.22000 -0.04	14.30	14.10	14.25	43,764,024
28 Nov 25	14.26000 +0.00	14.52	14.11	14.29	45,123,324
27 Nov 25	14.26000 -0.41	14.68	14.23	14.60	45,650,528
26 Nov 25	14.67000 -0.19	15.06	14.63	14.75	42,490,176
25 Nov 25	14.86000 +0.08	15.10	14.72	14.78	67,351,600
24 Nov 25	14.78000 +0.82	14.96	13.74	14.09	89,309,664
21 Nov 25	13.96000 -0.42	14.57	13.84	14.22	54,175,100
20 Nov 25	14.38000 -0.43	14.94	14.34	14.88	43,248,480
19 Nov 25	14.81000 -0.15	15.00	14.70	14.95	41,383,384
18 Nov 25	14.96000 +0.30	15.14	14.51	14.64	82,848,696
17 Nov 25	14.66000 +0.41	14.77	14.20	14.20	51,312,296
14 Nov 25	14.25000 -0.22	14.45	14.22	14.40	29,368,324
13 Nov 25	14.47000 +0.20	14.50	14.20	14.27	34,757,128
12 Nov 25	14.27000 -0.30	14.57	14.17	14.55	41,626,992
11 Nov 25	14.57000 -0.30	14.95	14.56	14.87	48,381,112
10 Nov 25	14.87000 +0.21	15.27	14.64	14.65	59,968,288
07 Nov 25	14.66000 -0.29	14.89	14.56	14.81	52,457,820
06 Nov 25	14.95000 -0.25	15.19	14.68	15.19	70,136,136
05 Nov 25	15.20000 -0.38	15.39	14.91	15.31	66,431,380
04 Nov 25	15.58000 -0.13	15.69	15.39	15.53	60,688,980
03 Nov 25	15.71000 +0.11	15.78	15.40	15.60	86,340,920
31 Oct 25	15.60000 +0.56	15.99	14.74	14.82	138,321,680
30 Oct 25	15.04000 +0.05	15.46	14.72	14.86	84,591,560
29 Oct 25	14.99000 -0.01	15.03	14.80	14.95	40,467,956
28 Oct 25	15.00000 +0.45	15.13	14.59	14.59	85,166,464
27 Oct 25	14.55000 +0.05	14.64	14.41	14.63	39,390,296
24 Oct 25	14.50000 +0.05	14.56	14.37	14.45	38,610,308
23 Oct 25	14.45000 +0.17	14.53	14.07	14.42	35,194,796
22 Oct 25	14.28000 -0.21	14.46	14.21	14.46	28,154,344
21 Oct 25	14.49000 +0.12	14.59	14.32	14.41	33,204,530
20 Oct 25	14.37000 +0.11	14.47	14.28	14.42	34,455,488
17 Oct 25	14.26000 -0.58	14.82	14.23	14.76	54,502,312
16 Oct 25	14.84000 -0.43	15.12	14.75	15.12	60,276,760
15 Oct 25	15.27000 -0.05	15.53	14.81	15.20	78,308,696
14 Oct 25	15.32000 -0.44	15.85	15.15	15.75	116,666,992
13 Oct 25	15.76000 +0.46	16.76	14.90	15.00	161,607,344
10 Oct 25	15.30000 -1.06	16.11	15.17	16.05	130,836,080
09 Oct 25	16.36000 +0.74	16.66	15.42	15.60	147,030,480
30 Sep 25	15.62000 +0.30	15.76	15.44	15.67	86,121,952
29 Sep 25	15.32000 +0.29	15.54	14.83	15.08	102,466,744
26 Sep 25	15.03000 -0.78	15.60	15.03	15.60	155,684,912
25 Sep 25	15.81000 +0.98	16.31	14.74	14.81	267,699,216
24 Sep 25	14.83000 +0.70	14.84	13.91	13.95	86,831,184
23 Sep 25	14.13000 -0.79	14.89	13.68	14.88	114,052,584
22 Sep 25	14.92000 +0.08	14.95	14.69	14.84	46,323,544
19 Sep 25	14.84000 -0.14	15.18	14.80	14.95	60,282,480
18 Sep 25	14.98000 -0.30	15.58	14.84	15.13	123,185,392
17 Sep 25	15.28000 +0.58	15.35	14.52	14.67	122,815,480
16 Sep 25	14.70000 -0.11	14.95	14.59	14.78	74,887,816
15 Sep 25	14.81000 -0.22	14.98	14.73	14.91	64,190,704
12 Sep 25	15.03000 -0.34	15.75	14.99	15.20	123,011,880
11 Sep 25	15.37000 +0.82	15.50	14.63	15.25	144,453,088
10 Sep 25	14.55000 +0.26	14.90	14.47	14.50	93,412,584
09 Sep 25	14.29000 -0.35	14.62	14.23	14.60	56,843,632
08 Sep 25	14.64000 -0.11	14.99	14.59	14.60	77,133,888
05 Sep 25	14.75000 +0.16	14.78	14.23	14.67	65,851,400
04 Sep 25	14.59000 -0.33	15.14	14.32	14.91	72,580,736
03 Sep 25	14.92000 -0.52	15.59	14.90	15.44	62,341,576
02 Sep 25	15.44000 -0.80	16.29	15.25	16.23	103,480,016
01 Sep 25	16.24000 -0.23	16.95	16.21	16.77	81,983,528
29 Aug 25	16.47000 -0.23	16.86	16.43	16.60	75,987,152
28 Aug 25	16.70000 +0.24	16.70	15.98	16.20	105,719,048
27 Aug 25	16.46000 -0.67	17.99	16.44	17.80	136,639,696
26 Aug 25	17.13000 -0.17	17.56	16.98	17.19	85,540,416
25 Aug 25	17.30000 +0.13	17.46	16.72	17.31	118,367,792
22 Aug 25	17.17000 +0.62	17.35	16.51	16.80	110,362,368
21 Aug 25	16.55000 +0.05	16.96	16.40	16.40	81,797,960
20 Aug 25	16.50000 +0.02	16.55	16.04	16.28	71,144,248
19 Aug 25	16.48000 +0.08	16.90	16.07	16.25	119,865,280
18 Aug 25	16.40000 +1.12	16.81	15.32	15.46	187,648,816
15 Aug 25	15.28000 +0.47	15.35	14.65	14.68	72,448,512
14 Aug 25	14.81000 -0.30	15.45	14.79	15.13	73,344,624
13 Aug 25	15.11000 -0.11	15.26	15.05	15.20	64,081,920
12 Aug 25	15.22000 -0.19	15.47	15.02	15.45	57,894,756
11 Aug 25	15.41000 +0.47	15.50	14.95	15.07	91,519,216
08 Aug 25	14.94000 -1.43	16.17	14.91	16.02	154,441,440
07 Aug 25	16.37000 +0.77	16.80	16.00	16.00	138,661,312
06 Aug 25	15.60000 -0.11	15.76	15.46	15.71	64,252,344
05 Aug 25	15.71000 -0.28	16.36	15.50	15.81	87,556,368
04 Aug 25	15.99000 +0.22	16.28	15.24	15.41	138,152,896
01 Aug 25	15.77000 -0.07	16.32	15.21	16.28	199,649,440
31 Jul 25	15.84000 +1.18	16.13	14.86	14.87	179,576,960
30 Jul 25	14.66000 -0.22	15.09	14.50	14.78	66,496,960
29 Jul 25	14.88000 +0.52	15.14	14.25	14.28	101,630,584
28 Jul 25	14.36000 -0.29	14.64	14.11	14.62	62,515,492
25 Jul 25	14.65000 +0.19	14.81	14.36	14.59	81,610,296
24 Jul 25	14.46000 +0.29	14.55	14.10	14.10	82,502,952
23 Jul 25	14.17000 +0.25	14.35	13.80	13.85	108,202,192
22 Jul 25	13.92000 -0.32	14.22	13.86	14.20	67,444,448
21 Jul 25	14.24000 -0.09	14.42	14.00	14.28	88,218,784
18 Jul 25	14.33000 +0.04	14.84	14.28	14.54	99,593,392
17 Jul 25	14.29000 -0.11	14.55	14.03	14.35	97,234,776
16 Jul 25	14.40000 -0.04	14.83	14.23	14.74	138,011,472
15 Jul 25	14.44000 +1.31	14.44	13.32	13.35	168,661,472
14 Jul 25	13.13000 -0.42	13.51	13.06	13.50	60,760,128
11 Jul 25	13.55000 +0.59	13.83	12.85	12.94	100,779,360
10 Jul 25	12.96000 -0.03	13.05	12.88	12.96	22,113,884
09 Jul 25	12.99000 -0.10	13.20	12.95	13.08	27,557,496
08 Jul 25	13.09000 +0.29	13.15	12.74	12.80	32,135,386
07 Jul 25	12.80000 -0.03	12.87	12.75	12.83	14,697,819
04 Jul 25	12.83000 -0.13	13.04	12.79	12.96	25,683,328
03 Jul 25	12.96000 -0.01	13.07	12.87	12.97	20,122,926
02 Jul 25	12.97000 -0.13	13.09	12.90	13.08	23,794,448
01 Jul 25	13.10000 -0.27	13.46	13.00	13.46	38,728,416
30 Jun 25	13.37000 +0.27	13.57	13.08	13.10	54,250,528
27 Jun 25	13.10000 -0.06	13.55	13.01	13.14	42,244,720
26 Jun 25	13.16000 +0.01	13.29	13.08	13.14	36,571,900
25 Jun 25	13.15000 +0.29	13.17	12.82	12.91	43,255,340
24 Jun 25	12.86000 +0.14	12.90	12.57	12.62	32,940,080
23 Jun 25	12.72000 +0.32	12.95	12.27	12.30	31,105,996
20 Jun 25	12.40000 -0.33	12.78	12.40	12.69	26,135,088
19 Jun 25	12.73000 -0.18	13.02	12.67	12.91	23,699,438
18 Jun 25	12.91000 -0.10	13.05	12.85	13.00	19,410,676
17 Jun 25	13.01000 -0.05	13.12	12.96	13.04	19,240,502
16 Jun 25	13.06000 -0.01	13.17	12.91	12.96	24,788,776
13 Jun 25	13.07000 -0.24	13.36	12.95	13.36	38,801,768
12 Jun 25	13.31000 -0.21	13.53	13.29	13.43	31,644,292
11 Jun 25	13.52000 -0.22	13.84	13.35	13.60	39,969,764
10 Jun 25	13.74000 -0.72	14.46	13.52	14.44	71,966,128
09 Jun 25	14.46000 +0.75	14.99	13.75	13.75	85,090,496
06 Jun 25	13.71000 +0.09	13.80	13.50	13.62	35,167,296
05 Jun 25	13.62000 +0.42	13.65	13.21	13.26	50,060,900
04 Jun 25	13.20000 +0.16	13.28	13.06	13.14	21,062,572
03 Jun 25	13.04000 -0.01	13.21	12.80	12.94	18,072,992
30 May 25	13.05000 -0.43	13.35	13.04	13.33	29,889,732
29 May 25	13.48000 +0.53	13.48	12.96	12.98	40,050,640
28 May 25	12.95000 -0.20	13.21	12.90	13.19	18,798,936
27 May 25	13.15000 -0.04	13.18	13.03	13.14	18,149,330
26 May 25	13.19000 +0.27	13.26	12.72	12.90	27,524,012
23 May 25	12.92000 -0.20	13.28	12.92	13.20	29,036,360
22 May 25	13.12000 -0.09	13.28	13.08	13.15	17,423,016
21 May 25	13.21000 -0.13	13.37	13.17	13.35	18,256,910
20 May 25	13.34000 +0.04	13.40	13.16	13.26	20,278,652
19 May 25	13.30000 -0.03	13.34	13.01	13.34	25,469,130
16 May 25	13.33000 -0.14	13.46	13.27	13.37	28,562,182
15 May 25	13.47000 -0.72	14.15	13.40	14.11	53,935,612
14 May 25	14.19000 +0.04	14.36	14.02	14.08	37,558,096
13 May 25	14.15000 -0.01	14.60	14.05	14.37	51,202,524
12 May 25	14.16000 +0.20	14.29	13.92	14.10	40,302,384
09 May 25	13.96000 -0.54	14.62	13.95	14.44	38,149,952
08 May 25	14.50000 -0.01	14.83	14.40	14.40	38,274,504
07 May 25	14.51000 -0.25	15.05	14.37	14.99	51,512,984
06 May 25	14.76000 +0.17	14.98	14.50	14.66	70,979,384
30 Apr 25	14.59000 +0.77	14.86	13.78	13.96	94,388,104
29 Apr 25	13.82000 +0.20	14.06	13.45	13.62	51,843,904
28 Apr 25	13.62000 -0.08	13.95	13.32	13.38	46,918,624
25 Apr 25	13.70000 +0.18	14.04	13.57	13.80	30,355,128
24 Apr 25	13.52000 -0.31	13.90	13.41	13.84	31,504,094
23 Apr 25	13.83000 +0.08	14.18	13.75	13.89	40,279,540
22 Apr 25	13.75000 -0.44	14.19	13.73	14.14	48,588,288
21 Apr 25	14.19000 +0.64	14.27	13.43	13.50	61,552,824
18 Apr 25	13.55000 -0.33	13.93	13.48	13.84	31,205,110
17 Apr 25	13.88000 +0.29	14.08	13.41	13.50	49,620,112
16 Apr 25	13.59000 -0.18	13.74	13.36	13.65	38,716,068
15 Apr 25	13.77000 -0.13	14.01	13.62	13.91	27,711,380
14 Apr 25	13.90000 +0.11	14.15	13.86	13.87	41,037,124
11 Apr 25	13.79000 +0.18	14.12	13.57	13.67	45,007,296
10 Apr 25	13.61000 +0.12	14.13	13.55	13.95	69,809,168
09 Apr 25	13.49000 +0.39	13.54	12.21	12.85	80,312,520
08 Apr 25	13.10000 -0.23	13.54	12.67	13.50	93,713,776
07 Apr 25	13.33000 -1.48	14.12	13.33	13.90	51,625,088
03 Apr 25	14.81000 -0.18	15.08	14.77	14.81	37,531,436
02 Apr 25	14.99000 +0.12	15.13	14.80	15.02	37,198,112
01 Apr 25	14.87000 -0.19	15.21	14.84	15.08	45,293,864
31 Mar 25	15.06000 -0.36	15.17	14.49	14.81	82,094,128
28 Mar 25	15.42000 -0.01	15.83	15.40	15.46	45,131,944
27 Mar 25	15.43000 -0.37	15.81	15.29	15.71	46,120,452
26 Mar 25	15.80000 +0.25	15.84	15.52	15.56	51,633,344
25 Mar 25	15.55000 -0.08	16.02	15.51	15.67	62,090,128
24 Mar 25	15.63000 -0.18	15.90	15.32	15.80	61,157,936
21 Mar 25	15.81000 -0.70	16.44	15.72	16.20	80,433,584
20 Mar 25	16.51000 -0.10	17.04	16.29	16.58	76,053,784
19 Mar 25	16.61000 -0.53	17.22	16.50	17.02	79,705,136
18 Mar 25	17.14000 +0.04	17.38	16.90	17.20	68,800,448
17 Mar 25	17.10000 -0.26	17.32	16.93	17.15	70,174,528
14 Mar 25	17.36000 -0.32	17.56	16.66	17.35	113,283,888
13 Mar 25	17.68000 +0.05	18.14	17.05	17.45	127,531,944
12 Mar 25	17.63000 -0.26	18.59	17.63	18.45	126,512,456
11 Mar 25	17.89000 -0.14	18.50	17.56	17.65	156,988,144
10 Mar 25	18.03000 -1.97	19.51	18.03	19.20	227,309,104
07 Mar 25	20.00000 +1.82	20.00	18.56	19.44	353,033,312
06 Mar 25	18.18000 +1.65	18.18	17.77	17.77	80,071,720
05 Mar 25	16.53000 -0.23	16.99	16.06	16.64	133,163,368
04 Mar 25	16.76000 +0.36	17.11	15.96	16.20	198,315,136
03 Mar 25	16.40000 +1.15	16.78	15.71	15.77	198,277,408
28 Feb 25	15.25000 -0.83	16.24	15.13	15.95	84,326,000
27 Feb 25	16.08000 -0.45	16.57	15.65	16.44	110,867,448
26 Feb 25	16.53000 +0.06	16.73	16.12	16.48	104,251,880
25 Feb 25	16.47000 -0.31	16.99	16.10	16.10	123,237,472
24 Feb 25	16.78000 -0.80	18.00	16.53	17.20	164,660,176
21 Feb 25	17.58000 -0.16	18.10	16.90	18.04	232,603,488
20 Feb 25	17.74000 +0.49	17.95	16.63	16.99	248,574,592
19 Feb 25	17.25000 +0.15	17.50	16.58	17.18	224,852,880
18 Feb 25	17.10000 -0.43	17.99	16.32	17.02	266,306,400
17 Feb 25	17.53000 -0.77	19.19	17.32	18.38	315,847,840
14 Feb 25	18.30000 +0.90	19.10	16.99	17.15	319,766,336
13 Feb 25	17.40000 +1.58	17.40	15.22	15.48	243,528,576
12 Feb 25	15.82000 +0.94	16.37	14.58	14.66	278,423,616
11 Feb 25	14.88000 +0.26	15.21	13.94	14.20	210,348,816
10 Feb 25	14.62000 +0.92	14.94	13.83	14.23	240,233,104
07 Feb 25	13.70000 +1.25	13.70	12.32	12.32	161,824,672
06 Feb 25	12.45000 +0.45	12.56	11.80	12.00	124,603,872
05 Feb 25	12.00000 +1.09	12.00	11.42	11.53	84,274,464
27 Jan 25	10.91000 +0.01	11.40	10.90	11.39	84,040,616
24 Jan 25	10.90000 +0.99	10.90	9.72	9.80	86,571,976
23 Jan 25	9.91000 -0.03	10.34	9.90	10.02	33,081,004
22 Jan 25	9.94000 -0.04	10.03	9.84	9.98	14,183,970
21 Jan 25	9.98000 -0.02	10.08	9.85	10.04	17,339,340
20 Jan 25	10.00000 +0.01	10.17	9.96	10.11	21,409,628
17 Jan 25	9.99000 +0.00	10.11	9.88	9.94	16,214,896
16 Jan 25	9.99000 -0.10	10.30	9.94	10.17	27,373,036
15 Jan 25	10.09000 -0.17	10.28	10.05	10.20	20,432,356
14 Jan 25	10.26000 +0.36	10.31	9.87	9.99	31,033,968
13 Jan 25	9.90000 +0.19	9.96	9.58	9.62	20,443,018
10 Jan 25	9.71000 -0.42	10.19	9.70	10.13	23,089,356
09 Jan 25	10.13000 +0.26	10.20	9.78	9.81	31,863,984
08 Jan 25	9.87000 -0.23	10.06	9.61	10.03	32,586,776
07 Jan 25	10.10000 +0.15	10.10	9.93	10.00	19,474,876
06 Jan 25	9.95000 -0.07	10.13	9.88	10.00	23,198,160
03 Jan 25	10.02000 -0.15	10.31	9.94	10.27	28,107,792
02 Jan 25	10.17000 -0.56	10.77	10.09	10.75	47,474,120
31 Dec 24	10.73000 -0.62	11.46	10.72	11.46	45,543,240
30 Dec 24	11.35000 -0.28	11.62	11.25	11.61	35,812,540
27 Dec 24	11.63000 -0.21	12.08	11.58	11.81	31,317,824
26 Dec 24	11.84000 +0.13	11.93	11.72	11.73	14,662,118
25 Dec 24	11.71000 -0.34	12.01	11.68	11.95	19,855,580
24 Dec 24	12.05000 +0.01	12.10	11.81	12.01	26,685,674
23 Dec 24	12.04000 -0.61	12.70	11.99	12.66	34,394,376
20 Dec 24	12.65000 +0.19	12.80	12.25	12.36	60,985,796
19 Dec 24	12.46000 +0.50	12.56	11.90	11.99	60,766,952
18 Dec 24	11.96000 +0.09	12.02	11.81	11.90	21,354,288
17 Dec 24	11.87000 -0.05	12.03	11.76	11.92	26,489,496
16 Dec 24	11.92000 -0.20	12.14	11.82	12.11	29,186,656
13 Dec 24	12.12000 -0.36	12.43	12.11	12.35	36,074,472
12 Dec 24	12.48000 -0.06	12.53	12.22	12.50	44,339,808
11 Dec 24	12.54000 -0.27	12.84	12.46	12.74	53,767,924
10 Dec 24	12.81000 +0.15	13.13	12.78	13.04	48,748,932
09 Dec 24	12.66000 -0.27	13.10	12.52	12.94	41,160,048
06 Dec 24	12.93000 +0.05	13.13	12.66	12.90	45,277,076
05 Dec 24	12.88000 +0.28	12.99	12.55	12.55	40,792,520
04 Dec 24	12.60000 -0.42	13.19	12.56	13.10	44,524,580
03 Dec 24	13.02000 -0.20	13.31	12.92	13.29	38,015,000
02 Dec 24	13.22000 +0.00	13.36	13.00	13.18	52,032,460
29 Nov 24	13.22000 +0.44	13.50	12.92	12.95	81,451,864
28 Nov 24	12.78000 -0.14	13.05	12.72	12.89	42,113,992
27 Nov 24	12.92000 +0.30	12.95	12.15	12.54	47,557,608
26 Nov 24	12.62000 +0.08	13.05	12.35	12.45	47,985,184
25 Nov 24	12.54000 -0.03	12.74	11.97	12.60	60,284,156
22 Nov 24	12.57000 +0.02	13.50	12.37	12.45	97,220,808
21 Nov 24	12.55000 +0.11	12.65	12.32	12.46	47,282,820
20 Nov 24	12.44000 +0.16	12.57	12.08	12.19	51,936,296
19 Nov 24	12.28000 +0.15	12.30	11.70	12.20	56,159,872
18 Nov 24	12.13000 -0.87	13.15	12.07	12.99	71,953,048
15 Nov 24	13.00000 -0.10	13.64	12.95	12.98	78,546,440
14 Nov 24	13.10000 -0.91	13.97	13.10	13.96	91,654,000
13 Nov 24	14.01000 +0.54	14.14	13.31	13.39	131,874,872
12 Nov 24	13.47000 -0.37	14.53	13.30	14.11	164,642,256
11 Nov 24	13.84000 +1.26	13.84	12.53	12.58	107,843,192
08 Nov 24	12.58000 +0.28	13.10	12.14	12.46	142,048,624
07 Nov 24	12.30000 +0.47	12.36	11.53	11.72	114,726,920
06 Nov 24	11.83000 +0.01	12.13	11.52	11.68	103,463,432
05 Nov 24	11.82000 +0.81	12.11	11.00	11.15	125,872,192
04 Nov 24	11.01000 +0.10	11.11	10.87	11.00	36,955,312
01 Nov 24	10.91000 -0.49	11.50	10.90	11.23	64,135,008
31 Oct 24	11.40000 -0.65	11.63	11.03	11.62	111,070,896
30 Oct 24	12.05000 +0.06	12.33	11.74	12.24	63,016,312
29 Oct 24	11.99000 +0.06	12.20	11.74	11.91	64,131,992
28 Oct 24	11.93000 +0.25	11.97	11.53	11.66	50,230,408
25 Oct 24	11.68000 +0.26	11.85	11.31	11.40	46,269,340
24 Oct 24	11.42000 -0.08	11.63	11.31	11.39	38,216,720
23 Oct 24	11.50000 +0.25	12.01	11.08	11.29	83,266,480
22 Oct 24	11.25000 -0.26	11.51	11.10	11.51	50,172,080
21 Oct 24	11.51000 +0.46	11.64	11.05	11.09	83,673,024
18 Oct 24	11.05000 +0.23	11.30	10.59	10.74	94,480,944
17 Oct 24	10.82000 -0.11	11.29	10.80	11.06	41,670,040
16 Oct 24	10.93000 +0.00	11.12	10.61	10.72	33,071,908
15 Oct 24	10.93000 -0.37	11.48	10.91	11.28	47,582,672
14 Oct 24	11.30000 +0.24	11.32	10.70	11.07	51,394,920
11 Oct 24	11.06000 -0.71	11.77	10.88	11.65	58,831,952
10 Oct 24	11.77000 +0.13	12.10	11.41	11.60	80,272,600
09 Oct 24	11.64000 -1.01	12.69	11.45	12.58	130,759,328
08 Oct 24	12.65000 +1.15	12.65	12.09	12.65	154,046,464
30 Sep 24	11.50000 +1.05	11.50	11.11	11.18	62,732,168
27 Sep 24	10.45000 +0.91	10.49	9.71	9.71	43,590,840
26 Sep 24	9.54000 +0.44	9.55	9.05	9.06	34,997,256
25 Sep 24	9.10000 +0.13	9.32	9.06	9.15	34,111,000
24 Sep 24	8.97000 +0.22	8.97	8.60	8.78	29,675,184
23 Sep 24	8.75000 -0.01	8.86	8.69	8.76	13,176,936
20 Sep 24	8.76000 +0.03	8.81	8.64	8.73	18,462,160
19 Sep 24	8.73000 +0.18	8.80	8.32	8.32	19,227,928
18 Sep 24	8.55000 -0.04	8.67	8.44	8.58	10,260,701
13 Sep 24	8.59000 -0.11	8.75	8.58	8.71	9,243,940
12 Sep 24	8.70000 -0.06	8.90	8.69	8.76	14,818,761
11 Sep 24	8.76000 +0.12	8.77	8.59	8.63	16,249,297
10 Sep 24	8.64000 +0.29	8.71	8.24	8.37	21,361,522
09 Sep 24	8.35000 -0.10	8.49	8.28	8.41	14,065,267
06 Sep 24	8.45000 -0.16	8.68	8.43	8.62	9,216,295
05 Sep 24	8.61000 +0.16	8.68	8.48	8.50	14,884,113
04 Sep 24	8.45000 -0.02	8.58	8.39	8.40	14,201,991
03 Sep 24	8.47000 +0.15	8.50	8.29	8.33	18,094,016
02 Sep 24	8.32000 -0.39	8.73	8.31	8.71	22,555,992
30 Aug 24	8.71000 +0.27	8.78	8.39	8.45	27,606,100
29 Aug 24	8.44000 +0.20	8.55	8.17	8.19	15,115,192
28 Aug 24	8.24000 +0.11	8.30	8.03	8.14	15,570,533
27 Aug 24	8.13000 -0.18	8.34	8.09	8.29	16,182,754
26 Aug 24	8.31000 -0.07	8.48	8.28	8.43	17,275,334
23 Aug 24	8.38000 +0.17	8.45	8.22	8.24	19,231,462
22 Aug 24	8.21000 -0.23	8.51	8.19	8.43	16,392,318
21 Aug 24	8.44000 -0.03	8.59	8.40	8.44	13,169,802
20 Aug 24	8.47000 -0.23	8.71	8.45	8.69	15,923,471
19 Aug 24	8.70000 +0.02	8.88	8.67	8.68	15,500,546
16 Aug 24	8.68000 -0.12	8.85	8.68	8.82	11,267,878
15 Aug 24	8.80000 +0.13	8.92	8.59	8.66	18,524,616
14 Aug 24	8.67000 -0.12	8.86	8.66	8.79	13,474,198
13 Aug 24	8.79000 +0.04	8.84	8.69	8.76	13,284,245
12 Aug 24	8.75000 -0.19	8.93	8.71	8.89	19,966,018
09 Aug 24	8.94000 -0.25	9.28	8.94	9.22	17,434,564
08 Aug 24	9.19000 -0.01	9.24	8.96	9.12	14,740,425
07 Aug 24	9.20000 +0.02	9.26	9.09	9.17	13,692,336
06 Aug 24	9.18000 +0.12	9.25	9.06	9.14	15,918,704
05 Aug 24	9.06000 -0.20	9.40	9.05	9.20	21,080,048
02 Aug 24	9.26000 -0.19	9.53	9.20	9.38	17,522,776
01 Aug 24	9.45000 -0.13	9.71	9.37	9.59	22,528,556
31 Jul 24	9.58000 +0.35	9.58	9.19	9.20	23,385,532
30 Jul 24	9.23000 +0.04	9.27	9.09	9.14	12,673,728
29 Jul 24	9.19000 -0.11	9.34	9.16	9.30	11,714,041
26 Jul 24	9.30000 +0.04	9.48	9.20	9.30	14,817,639
25 Jul 24	9.26000 +0.06	9.45	9.13	9.17	16,134,093
24 Jul 24	9.20000 -0.21	9.42	9.15	9.38	17,944,254
23 Jul 24	9.41000 -0.27	9.66	9.40	9.61	24,397,176
22 Jul 24	9.68000 +0.32	9.77	9.40	9.49	34,883,492
19 Jul 24	9.36000 +0.34	9.47	8.92	8.94	30,979,370
18 Jul 24	9.02000 +0.00	9.06	8.76	9.00	21,296,230
17 Jul 24	9.02000 -0.01	9.11	8.94	9.00	15,650,423
16 Jul 24	9.03000 +0.15	9.07	8.68	8.95	21,002,312
15 Jul 24	8.88000 -0.31	9.20	8.85	9.17	20,454,758
12 Jul 24	9.19000 -0.22	9.37	9.17	9.35	19,100,804
11 Jul 24	9.41000 +0.33	9.43	9.10	9.20	24,542,188
10 Jul 24	9.08000 +0.16	9.27	8.68	8.80	32,323,500
09 Jul 24	8.92000 -0.08	9.03	8.73	8.99	30,829,552
08 Jul 24	9.00000 -0.34	9.31	8.97	9.31	27,962,824
05 Jul 24	9.34000 +0.06	9.41	9.21	9.29	23,012,908
04 Jul 24	9.28000 -0.38	9.68	9.25	9.66	35,187,888
03 Jul 24	9.66000 -0.60	10.39	9.65	10.39	54,734,880
02 Jul 24	10.26000 +0.44	10.59	9.95	9.95	53,328,272
01 Jul 24	9.82000 -0.18	9.98	9.65	9.96	17,794,000
28 Jun 24	10.00000 -0.29	10.37	9.97	10.33	19,228,850
27 Jun 24	10.29000 -0.01	10.60	10.22	10.25	22,835,182
26 Jun 24	10.30000 +0.45	10.32	9.73	9.83	20,424,650
25 Jun 24	9.85000 -0.24	10.21	9.74	10.15	24,289,460
24 Jun 24	10.09000 -0.22	10.31	10.03	10.26	24,818,108
21 Jun 24	10.31000 -0.05	10.38	10.10	10.36	17,963,312
20 Jun 24	10.36000 -0.36	10.72	10.34	10.70	18,049,566
19 Jun 24	10.72000 -0.20	10.97	10.66	10.93	16,549,126
18 Jun 24	10.92000 +0.05	11.05	10.82	10.89	14,537,802
17 Jun 24	10.87000 -0.05	11.00	10.75	10.93	13,804,532
14 Jun 24	10.92000 +0.00	10.97	10.77	10.93	12,916,257
13 Jun 24	10.92000 +0.00	11.06	10.80	10.96	11,467,648
12 Jun 24	10.92000 -0.07	11.14	10.91	10.99	14,790,109
11 Jun 24	10.99000 +0.22	11.04	10.55	10.75	17,922,996
07 Jun 24	10.77000 +0.15	10.92	10.66	10.70	14,797,390
06 Jun 24	10.62000 -0.52	11.17	10.58	11.14	26,203,776
05 Jun 24	11.14000 +0.27	11.24	10.83	10.88	19,403,500
04 Jun 24	10.87000 -0.06	10.95	10.75	10.84	14,600,188
03 Jun 24	10.93000 -0.32	11.23	10.88	11.20	15,713,935
31 May 24	11.25000 +0.26	11.34	10.99	10.99	19,484,672
30 May 24	10.99000 -0.04	11.07	10.87	11.00	13,747,619
29 May 24	11.03000 -0.08	11.22	11.00	11.10	11,033,658
28 May 24	11.11000 -0.02	11.29	10.97	11.12	13,411,920
27 May 24	11.13000 -0.10	11.32	10.88	11.28	21,328,746
24 May 24	11.23000 -0.42	11.67	11.23	11.64	17,877,632
23 May 24	11.65000 -0.34	12.01	11.61	11.96	14,338,446
22 May 24	11.99000 +0.08	12.03	11.80	11.87	11,613,320
21 May 24	11.91000 -0.08	12.01	11.87	11.99	11,832,812
20 May 24	11.99000 +0.16	12.13	11.74	11.83	20,295,080
17 May 24	11.83000 +0.34	11.83	11.43	11.51	19,117,504
16 May 24	11.49000 +0.05	11.71	11.39	11.44	18,352,024
15 May 24	11.44000 -0.05	11.52	11.35	11.45	11,953,663
14 May 24	11.49000 +0.09	11.60	11.38	11.43	13,594,866
13 May 24	11.40000 -0.21	11.64	11.30	11.49	18,893,764
10 May 24	11.61000 -0.21	11.93	11.56	11.85	17,609,324
09 May 24	11.82000 +0.24	11.89	11.60	11.63	16,069,121
08 May 24	11.58000 -0.23	11.85	11.55	11.72	16,746,400
07 May 24	11.81000 +0.05	11.90	11.69	11.76	19,272,074
06 May 24	11.76000 +0.12	12.07	11.73	11.82	27,705,882
30 Apr 24	11.64000 -0.18	11.87	11.50	11.87	24,721,664
29 Apr 24	11.82000 +0.07	11.93	11.60	11.60	30,510,058
26 Apr 24	11.75000 +0.28	11.76	11.42	11.44	21,620,372
25 Apr 24	11.47000 +0.07	11.64	11.20	11.38	20,123,854
24 Apr 24	11.40000 +0.28	11.40	11.03	11.05	20,250,332
23 Apr 24	11.12000 +0.04	11.25	11.04	11.10	18,506,904
22 Apr 24	11.08000 +0.21	11.40	10.67	11.05	27,869,710
19 Apr 24	10.87000 -0.17	11.09	10.78	10.98	18,899,884
18 Apr 24	11.04000 -0.08	11.29	10.87	11.10	23,037,288
17 Apr 24	11.12000 +0.36	11.21	10.87	10.90	24,066,336
16 Apr 24	10.76000 -0.33	11.11	10.73	11.00	25,258,562
15 Apr 24	11.09000 -0.11	11.39	10.95	11.20	21,938,018
12 Apr 24	11.20000 -0.13	11.45	11.18	11.33	15,344,559
11 Apr 24	11.33000 +0.04	11.50	11.16	11.20	16,420,609
10 Apr 24	11.29000 -0.31	11.61	11.18	11.60	18,444,842
09 Apr 24	11.60000 +0.21	11.62	11.35	11.36	14,605,668
08 Apr 24	11.39000 -0.32	11.72	11.37	11.71	23,300,684
03 Apr 24	11.71000 -0.61	12.37	11.60	12.35	39,904,652
02 Apr 24	12.32000 -0.46	12.78	12.25	12.78	28,753,012
01 Apr 24	12.78000 +0.83	13.00	11.94	11.95	44,358,604
29 Mar 24	11.95000 -0.11	12.08	11.75	12.05	17,025,174
28 Mar 24	12.06000 +0.44	12.19	11.53	11.62	26,549,460
27 Mar 24	11.62000 -0.68	12.33	11.61	12.30	28,125,480
26 Mar 24	12.30000 -0.33	12.72	12.15	12.56	28,434,916
25 Mar 24	12.63000 -0.51	13.21	12.63	13.13	27,882,652
22 Mar 24	13.14000 -0.32	13.46	12.91	13.41	38,442,868
21 Mar 24	13.46000 +0.24	14.25	13.36	13.39	63,276,908
20 Mar 24	13.22000 +0.14	13.32	13.02	13.08	22,723,032
19 Mar 24	13.08000 -0.04	13.34	13.00	13.12	22,002,592
18 Mar 24	13.12000 +0.28	13.13	12.80	12.87	29,077,062
15 Mar 24	12.84000 +0.14	12.88	12.42	12.74	21,831,184
14 Mar 24	12.70000 -0.32	13.00	12.53	13.00	24,759,248
13 Mar 24	13.02000 +0.20	13.19	12.80	12.93	31,640,984
12 Mar 24	12.82000 +0.22	12.88	12.56	12.71	27,797,906
11 Mar 24	12.60000 +0.30	12.60	12.16	12.22	24,173,828
08 Mar 24	12.30000 +0.10	12.37	12.05	12.25	19,717,728
07 Mar 24	12.20000 -0.40	12.76	12.20	12.63	22,419,000
06 Mar 24	12.60000 -0.08	12.85	12.41	12.63	22,405,888
05 Mar 24	12.68000 -0.23	12.99	12.60	12.80	25,903,220
04 Mar 24	12.91000 -0.20	13.27	12.76	13.19	30,032,424
01 Mar 24	13.11000 +0.44	13.13	12.60	12.68	32,941,744
29 Feb 24	12.67000 +0.51	12.68	12.01	12.07	32,011,266
28 Feb 24	12.16000 -0.65	13.12	12.15	12.70	44,624,696
27 Feb 24	12.81000 +0.53	12.81	12.08	12.20	43,010,432
26 Feb 24	12.28000 +0.01	12.45	12.16	12.20	32,421,462
23 Feb 24	12.27000 +0.10	12.33	12.00	12.19	29,576,284
22 Feb 24	12.17000 +0.38	12.28	11.75	11.79	33,010,370
21 Feb 24	11.79000 +0.26	12.13	11.33	11.40	35,435,220
20 Feb 24	11.53000 +0.05	11.56	11.19	11.40	26,173,764
19 Feb 24	11.48000 +0.09	11.65	11.16	11.54	48,700,128
08 Feb 24	11.39000 +0.49	11.43	10.69	11.04	49,260,988
07 Feb 24	10.90000 +0.26	11.16	10.69	10.70	50,670,468
06 Feb 24	10.64000 +0.72	10.76	9.83	10.03	48,850,912
05 Feb 24	9.92000 -0.79	10.90	9.71	10.90	68,285,544
02 Feb 24	10.71000 -0.50	11.38	10.26	11.26	52,143,712
01 Feb 24	11.21000 +0.02	11.59	10.94	11.16	37,623,820
31 Jan 24	11.19000 -0.72	11.91	11.13	11.84	47,302,524
30 Jan 24	11.91000 -0.42	12.43	11.86	12.34	33,110,736
29 Jan 24	12.33000 -0.33	12.74	12.32	12.52	28,183,982
26 Jan 24	12.66000 -0.30	12.98	12.60	12.89	24,231,512
25 Jan 24	12.96000 +0.29	13.03	12.48	12.63	29,629,544
24 Jan 24	12.67000 -0.23	13.00	12.35	12.96	40,220,152
23 Jan 24	12.90000 +0.30	13.01	12.38	12.58	25,501,008
22 Jan 24	12.60000 -0.56	13.20	12.45	13.17	31,294,508
19 Jan 24	13.16000 -0.22	13.50	13.12	13.27	24,806,134
18 Jan 24	13.38000 +0.18	13.43	12.91	13.16	29,982,288
17 Jan 24	13.20000 -0.33	13.53	13.20	13.49	23,965,800
16 Jan 24	13.53000 -0.37	13.86	13.26	13.85	46,816,620
15 Jan 24	13.90000 -0.15	14.17	13.77	13.89	32,422,644
12 Jan 24	14.05000 -0.88	14.93	13.60	14.93	63,336,616
11 Jan 24	14.93000 -0.10	15.34	14.78	15.09	33,451,208
10 Jan 24	15.03000 -0.28	15.41	14.84	15.25	20,012,042
09 Jan 24	15.31000 -0.45	16.00	15.07	15.76	29,691,016
08 Jan 24	15.76000 -0.73	16.39	15.73	16.39	24,397,680
05 Jan 24	16.49000 -0.42	17.00	16.38	16.91	14,989,769
04 Jan 24	16.91000 -0.37	17.45	16.70	17.42	12,974,028
03 Jan 24	17.28000 -0.12	18.28	17.12	17.62	24,274,622
02 Jan 24	17.40000 -0.39	17.85	17.40	17.80	10,793,000
29 Dec 23	17.79000 +0.31	17.87	17.49	17.57	14,434,110
28 Dec 23	17.48000 +0.87	17.65	16.51	16.60	19,988,692
27 Dec 23	16.61000 -0.09	17.25	16.60	16.72	12,953,212
26 Dec 23	16.70000 -0.08	16.84	16.44	16.78	9,770,833
25 Dec 23	16.78000 -0.31	17.12	16.73	16.90	9,087,726
22 Dec 23	17.09000 -0.20	17.34	16.55	17.13	23,737,584
21 Dec 23	17.29000 +0.24	17.37	16.91	17.00	12,980,973
20 Dec 23	17.05000 -0.68	17.79	16.94	17.71	15,717,015
19 Dec 23	17.73000 +0.15	17.80	17.32	17.59	10,238,605
18 Dec 23	17.58000 -0.23	17.87	17.48	17.75	12,289,880
15 Dec 23	17.81000 -0.31	18.25	17.76	18.20	14,748,369
14 Dec 23	18.12000 +0.11	18.46	18.09	18.16	13,951,261
13 Dec 23	18.01000 -0.09	18.36	17.97	18.10	13,125,996
12 Dec 23	18.10000 +0.04	18.18	17.90	18.04	12,179,023
11 Dec 23	18.06000 +0.12	18.10	17.61	17.95	18,657,804
08 Dec 23	17.94000 +0.70	18.10	17.29	17.29	35,529,948
07 Dec 23	17.24000 +0.39	17.36	16.75	16.76	15,030,384
06 Dec 23	16.85000 +0.18	16.99	16.43	16.61	10,160,949
05 Dec 23	16.67000 -0.64	17.30	16.67	17.22	12,380,430
04 Dec 23	17.31000 +0.15	17.58	17.13	17.14	14,016,948
01 Dec 23	17.16000 +0.45	17.30	16.55	16.73	17,062,082
30 Nov 23	16.71000 -0.18	16.89	16.61	16.81	13,821,328
29 Nov 23	16.89000 -0.19	17.06	16.82	17.01	11,264,527
28 Nov 23	17.08000 -0.14	17.26	16.88	17.19	10,620,300
27 Nov 23	17.22000 -0.09	17.39	17.07	17.24	10,023,424
24 Nov 23	17.31000 -0.37	17.64	17.23	17.64	10,744,613
23 Nov 23	17.68000 +0.08	17.74	17.28	17.58	10,886,965
22 Nov 23	17.60000 -0.17	17.86	17.60	17.74	9,641,779
21 Nov 23	17.77000 -0.10	17.99	17.63	17.90	13,479,058
20 Nov 23	17.87000 +0.40	18.11	17.48	17.60	19,980,430
17 Nov 23	17.47000 +0.02	17.69	17.30	17.43	12,102,448
16 Nov 23	17.45000 -0.20	17.74	17.45	17.61	9,746,899
15 Nov 23	17.65000 +0.08	17.88	17.57	17.77	14,408,762
14 Nov 23	17.57000 +0.14	17.77	17.43	17.50	11,791,341
13 Nov 23	17.43000 +0.30	17.58	17.20	17.24	12,961,673
10 Nov 23	17.13000 -0.16	17.26	17.06	17.22	10,169,212
09 Nov 23	17.29000 -0.23	17.58	17.23	17.48	11,725,297
08 Nov 23	17.52000 +0.35	17.75	17.13	17.17	27,946,076
07 Nov 23	17.17000 +0.01	17.35	16.98	17.16	16,203,467
06 Nov 23	17.16000 +0.61	17.18	16.62	16.65	19,382,724
03 Nov 23	16.55000 +0.37	16.70	16.20	16.25	15,166,769
02 Nov 23	16.18000 -0.09	16.43	16.18	16.28	9,199,893
01 Nov 23	16.27000 -0.10	16.48	16.23	16.36	9,913,102
31 Oct 23	16.37000 -0.06	16.53	16.21	16.43	13,843,934
30 Oct 23	16.43000 +0.29	16.52	15.84	16.01	18,796,548
27 Oct 23	16.14000 +0.46	16.25	15.43	15.60	22,825,982
26 Oct 23	15.68000 +0.20	15.70	15.28	15.33	14,061,890
25 Oct 23	15.48000 +0.11	15.83	15.30	15.42	18,086,520
24 Oct 23	15.37000 +0.10	15.60	14.96	15.30	15,612,765
23 Oct 23	15.27000 -0.09	15.57	15.11	15.27	18,352,916
20 Oct 23	15.36000 -0.67	16.00	15.30	15.95	23,637,940
19 Oct 23	16.03000 -0.29	16.61	16.00	16.15	18,602,904
18 Oct 23	16.32000 -0.39	16.61	15.94	16.61	21,534,170
17 Oct 23	16.71000 +0.12	16.73	16.46	16.61	9,769,404
16 Oct 23	16.59000 -0.41	17.10	16.48	17.05	18,183,826
13 Oct 23	17.00000 -0.24	17.20	16.90	17.15	12,628,307
12 Oct 23	17.24000 -0.06	17.51	17.14	17.33	13,514,844
11 Oct 23	17.30000 +0.54	17.65	16.66	16.82	26,408,252
10 Oct 23	16.76000 -0.12	16.97	16.74	16.88	12,935,260
09 Oct 23	16.88000 +0.26	17.01	16.48	16.61	14,464,676
28 Sep 23	16.62000 +0.08	16.63	16.41	16.62	10,752,233
27 Sep 23	16.54000 +0.10	16.72	16.36	16.40	12,086,356
26 Sep 23	16.44000 +0.12	16.66	16.25	16.26	14,177,626
25 Sep 23	16.32000 -0.54	17.10	16.24	17.10	24,836,416
22 Sep 23	16.86000 +0.47	16.90	16.28	16.31	18,145,532
21 Sep 23	16.39000 -0.21	16.68	16.38	16.51	12,003,930
20 Sep 23	16.60000 -0.13	16.75	16.53	16.69	11,801,061
19 Sep 23	16.73000 -0.36	17.17	16.68	17.12	15,068,154
18 Sep 23	17.09000 +0.20	17.35	16.68	16.83	17,020,660
15 Sep 23	16.89000 +0.09	17.19	16.75	16.79	14,653,252
14 Sep 23	16.80000 -0.22	17.05	16.66	17.00	15,712,054
13 Sep 23	17.02000 -0.49	17.44	16.92	17.44	17,602,758
12 Sep 23	17.51000 +0.15	17.62	17.26	17.39	11,254,322
11 Sep 23	17.36000 +0.24	17.57	16.95	17.16	15,634,654
08 Sep 23	17.12000 -0.20	17.43	16.96	17.40	14,209,186
07 Sep 23	17.32000 -0.52	17.80	17.30	17.75	17,447,140
06 Sep 23	17.84000 -0.04	17.88	17.58	17.80	8,709,243
05 Sep 23	17.88000 -0.22	18.25	17.84	18.00	10,976,700
04 Sep 23	18.10000 +0.13	18.12	17.78	18.02	13,572,717
01 Sep 23	17.97000 -0.18	18.17	17.85	18.17	11,602,236
31 Aug 23	18.15000 +0.30	18.30	17.88	17.90	22,589,570
30 Aug 23	17.85000 +0.39	17.98	17.48	17.50	22,606,378
29 Aug 23	17.46000 +0.42	17.59	16.98	17.04	16,970,484
28 Aug 23	17.04000 +0.15	17.97	16.95	17.94	25,308,114
25 Aug 23	16.89000 -0.56	17.36	16.80	17.30	20,193,300
24 Aug 23	17.45000 +0.14	17.71	17.28	17.40	19,147,584
23 Aug 23	17.31000 -0.44	17.76	17.28	17.74	18,939,962
22 Aug 23	17.75000 +0.70	17.84	17.11	17.24	28,684,440
21 Aug 23	17.05000 -0.05	17.44	16.95	17.10	20,559,200
18 Aug 23	17.10000 -1.08	18.20	17.10	18.12	40,957,652
17 Aug 23	18.18000 -0.16	18.34	18.08	18.31	15,144,908
16 Aug 23	18.34000 -0.33	18.71	18.30	18.67	13,951,447
15 Aug 23	18.67000 -0.51	19.23	18.45	19.21	23,439,888
14 Aug 23	19.18000 +0.34	19.23	18.48	18.70	18,283,080
11 Aug 23	18.84000 -0.48	19.39	18.83	19.38	14,303,827
10 Aug 23	19.32000 +0.01	19.38	19.15	19.21	9,586,191
09 Aug 23	19.31000 +0.00	19.64	19.22	19.28	12,347,862
08 Aug 23	19.31000 -0.06	19.49	19.25	19.40	12,366,944
07 Aug 23	19.37000 -0.08	19.56	19.24	19.45	14,419,509
04 Aug 23	19.45000 +0.20	19.74	19.20	19.25	26,967,454
03 Aug 23	19.25000 +0.19	19.25	18.86	19.00	16,194,779
02 Aug 23	19.06000 +0.10	19.12	18.86	18.90	13,271,551
01 Aug 23	18.96000 +0.09	19.15	18.72	18.79	18,037,900
31 Jul 23	18.87000 +0.26	19.24	18.53	18.55	37,088,888
28 Jul 23	18.61000 +0.44	18.64	18.00	18.17	29,700,876
27 Jul 23	18.17000 -0.31	18.60	18.12	18.47	24,503,584
26 Jul 23	18.48000 -0.36	18.80	18.39	18.66	23,925,224
25 Jul 23	18.84000 +0.70	18.91	18.28	18.32	34,662,852
24 Jul 23	18.14000 +0.03	18.28	18.04	18.05	15,483,375
21 Jul 23	18.11000 -0.28	18.44	18.09	18.25	22,471,272
20 Jul 23	18.39000 -0.44	18.86	18.35	18.83	29,814,680
19 Jul 23	18.83000 -0.10	19.17	18.76	18.80	22,929,948
18 Jul 23	18.93000 -0.46	19.42	18.90	19.28	28,165,484
17 Jul 23	19.39000 +0.19	19.50	18.65	18.88	22,004,258
14 Jul 23	19.20000 -0.31	19.67	19.18	19.44	28,510,720
13 Jul 23	19.51000 +0.20	19.65	19.28	19.44	21,910,228
12 Jul 23	19.31000 -0.57	19.96	19.29	19.96	23,207,180
11 Jul 23	19.88000 +0.07	19.95	19.79	19.81	10,478,095
10 Jul 23	19.81000 -0.13	20.09	19.77	20.04	18,613,652
07 Jul 23	19.94000 -0.12	20.14	19.55	20.01	20,860,012
06 Jul 23	20.06000 -0.17	20.47	20.05	20.12	17,189,892
05 Jul 23	20.23000 -0.50	20.88	20.21	20.70	21,254,286
04 Jul 23	20.73000 +0.13	20.78	20.44	20.46	16,957,936
03 Jul 23	20.60000 +0.10	20.75	19.99	20.65	22,512,134
30 Jun 23	20.50000 -0.16	21.23	20.40	20.58	30,735,240
29 Jun 23	20.66000 +0.25	20.80	20.01	20.34	25,520,560
28 Jun 23	20.41000 -0.71	21.08	19.99	21.08	27,568,260
27 Jun 23	21.12000 -0.49	21.70	20.78	21.67	29,184,420
26 Jun 23	21.61000 -0.91	22.58	21.50	22.36	32,704,104
21 Jun 23	22.52000 -0.61	23.54	22.50	23.36	34,188,064
20 Jun 23	23.13000 +0.37	23.51	22.50	22.61	48,215,516
19 Jun 23	22.76000 +1.05	23.08	21.60	21.77	59,193,952
16 Jun 23	21.71000 +0.80	21.94	20.70	20.93	38,993,176
15 Jun 23	20.91000 -0.08	21.09	20.74	20.98	17,659,084
14 Jun 23	20.99000 -0.06	21.21	20.81	21.10	19,065,624
13 Jun 23	21.05000 +0.51	21.10	20.37	20.53	28,707,404
12 Jun 23	20.54000 +0.10	20.69	20.30	20.44	19,035,602
09 Jun 23	20.44000 +0.44	20.53	19.86	20.00	24,392,920
08 Jun 23	20.00000 -0.43	20.31	19.70	20.27	22,021,258
07 Jun 23	20.43000 +0.36	20.69	19.70	20.06	26,100,632
06 Jun 23	20.07000 -0.39	21.18	19.96	21.03	45,794,320
05 Jun 23	20.46000 -0.19	20.76	20.45	20.68	17,213,476
02 Jun 23	20.65000 +0.22	20.79	20.31	20.45	21,928,408
01 Jun 23	20.43000 +0.55	20.80	19.69	19.72	33,427,068
31 May 23	19.88000 +0.30	20.08	19.47	19.50	25,067,130
30 May 23	19.58000 +0.32	19.58	18.95	19.25	17,551,372
29 May 23	19.26000 -0.16	19.57	19.04	19.42	15,916,580
26 May 23	19.42000 -0.01	19.54	19.24	19.43	10,773,208
25 May 23	19.43000 -0.20	19.80	19.24	19.63	15,661,185
24 May 23	19.63000 -0.08	19.82	19.38	19.61	15,423,749
23 May 23	19.71000 -0.29	20.04	19.71	19.95	12,084,364
22 May 23	20.00000 -0.07	20.12	19.71	20.07	13,018,208
19 May 23	20.07000 -0.03	20.29	19.90	20.08	16,432,928
18 May 23	20.10000 +0.09	20.30	19.95	20.02	14,126,570
17 May 23	20.01000 -0.07	20.25	19.88	20.08	14,580,516
16 May 23	20.08000 -0.45	20.58	20.02	20.53	13,743,786
15 May 23	20.53000 +0.34	20.57	19.93	20.18	19,243,330
12 May 23	20.19000 -0.44	20.64	20.10	20.60	16,790,082
11 May 23	20.63000 -0.24	21.07	20.62	20.97	12,256,858
10 May 23	20.87000 -0.13	21.25	20.70	21.11	18,149,852
09 May 23	21.00000 -0.30	21.49	21.00	21.30	20,915,902
08 May 23	21.30000 +0.17	21.45	20.95	21.20	21,608,228
05 May 23	21.13000 +0.30	21.44	20.75	20.80	28,029,776
04 May 23	20.83000 -0.78	21.53	20.48	21.20	37,344,252
28 Apr 23	21.61000 +0.46	21.73	21.12	21.15	23,071,480
27 Apr 23	21.15000 -0.26	21.72	20.91	21.28	29,813,384
26 Apr 23	21.41000 -0.27	21.89	21.08	21.59	32,359,664
25 Apr 23	21.68000 -0.50	22.38	21.43	22.02	39,401,308
24 Apr 23	22.18000 -0.66	22.88	21.95	22.85	44,249,664
21 Apr 23	22.84000 -0.56	25.10	22.75	23.95	80,394,304
20 Apr 23	23.40000 -0.44	24.08	23.09	23.96	40,382,728
19 Apr 23	23.84000 +0.05	24.35	23.67	23.79	35,705,556
18 Apr 23	23.79000 -0.20	24.14	23.55	23.99	38,126,236
17 Apr 23	23.99000 -0.41	24.62	23.71	24.33	34,589,384
14 Apr 23	24.40000 -0.05	25.02	23.88	24.45	34,438,500
13 Apr 23	24.45000 -0.65	25.28	24.35	24.95	38,851,060
12 Apr 23	25.10000 +0.40	25.58	24.40	24.51	39,036,152
11 Apr 23	24.70000 +0.17	25.27	24.47	24.60	37,008,772
10 Apr 23	24.53000 -1.66	26.42	24.48	26.20	51,628,900
07 Apr 23	26.19000 +0.49	26.35	25.53	25.82	45,620,448
06 Apr 23	25.70000 -0.68	26.22	25.48	25.85	50,842,920
04 Apr 23	26.38000 +0.26	26.95	25.71	26.31	78,159,376
03 Apr 23	26.12000 +0.97	26.36	24.92	25.03	89,878,432
31 Mar 23	25.15000 +1.41	25.55	23.47	23.79	84,557,704
30 Mar 23	23.74000 -0.62	24.50	23.62	24.20	55,111,604
29 Mar 23	24.36000 -0.84	25.18	24.14	25.04	65,867,948
28 Mar 23	25.20000 -0.05	26.05	24.78	25.26	61,372,696
27 Mar 23	25.25000 -0.74	26.40	24.60	26.06	87,757,584
24 Mar 23	25.99000 +1.09	26.23	24.56	24.66	104,506,888
23 Mar 23	24.90000 +0.67	24.93	23.60	23.99	88,935,184
22 Mar 23	24.23000 -1.07	25.00	23.86	25.00	93,595,152
21 Mar 23	25.30000 -0.10	25.85	24.25	25.48	86,131,552
20 Mar 23	25.40000 -2.82	27.03	25.40	27.02	118,603,776
17 Mar 23	28.22000 +1.16	28.82	26.90	27.27	96,409,088
16 Mar 23	27.06000 -0.36	27.65	26.96	27.50	43,549,292
15 Mar 23	27.42000 -0.61	28.26	27.17	28.19	41,822,144
14 Mar 23	28.03000 +0.44	28.66	27.60	28.28	82,996,952
13 Mar 23	27.59000 +2.51	27.59	24.76	24.99	59,048,456
10 Mar 23	25.08000 -0.41	25.50	24.98	25.09	19,090,920
09 Mar 23	25.49000 +0.16	25.89	24.95	25.35	24,468,536
08 Mar 23	25.33000 +0.35	25.52	24.98	24.98	22,071,092
07 Mar 23	24.98000 -0.79	25.95	24.97	25.73	24,823,188
06 Mar 23	25.77000 -0.19	26.20	25.59	25.80	24,900,012
03 Mar 23	25.96000 -0.51	26.63	25.36	26.17	43,477,712
02 Mar 23	26.47000 +0.86	26.80	25.71	25.97	78,771,360
01 Mar 23	25.61000 +2.33	25.61	23.20	23.28	79,016,032
28 Feb 23	23.28000 +0.46	23.82	23.08	23.29	37,043,708
27 Feb 23	22.82000 -0.25	23.26	22.66	22.92	17,629,918
24 Feb 23	23.07000 -0.02	23.32	22.85	23.03	18,947,620
23 Feb 23	23.09000 -0.51	23.60	22.91	23.60	20,298,496
22 Feb 23	23.60000 +0.36	24.00	22.89	23.08	27,606,968
21 Feb 23	23.24000 -0.34	23.92	23.01	23.54	32,477,928
20 Feb 23	23.58000 +0.33	23.65	23.03	23.25	23,856,360
17 Feb 23	23.25000 -1.83	25.15	23.19	25.03	47,559,996
16 Feb 23	25.08000 -0.21	25.97	24.86	25.48	34,745,104
15 Feb 23	25.29000 +0.80	25.74	24.28	24.45	41,821,400
14 Feb 23	24.49000 -0.38	25.08	24.46	24.86	19,183,418
13 Feb 23	24.87000 -0.01	25.18	24.62	24.71	21,569,384
10 Feb 23	24.88000 -0.96	25.76	24.77	25.59	30,502,450
09 Feb 23	25.84000 +0.79	26.20	24.32	24.99	41,620,864
08 Feb 23	25.05000 -0.11	25.53	24.89	25.17	22,724,316
07 Feb 23	25.16000 -0.54	25.70	24.99	25.60	23,290,828
06 Feb 23	25.70000 -0.55	26.48	25.36	26.12	36,658,916
03 Feb 23	26.25000 +0.53	26.45	25.31	25.50	33,734,284
02 Feb 23	25.72000 +1.00	26.68	24.80	25.00	53,136,044
01 Feb 23	24.72000 +0.21	24.74	24.33	24.55	32,767,752
31 Jan 23	24.51000 -0.44	25.48	24.40	25.12	34,085,584
30 Jan 23	24.95000 -1.13	26.73	24.91	26.60	57,376,600
20 Jan 23	26.08000 +0.76	26.26	25.20	25.30	36,988,828
19 Jan 23	25.32000 +0.92	25.49	24.10	24.10	33,761,384
18 Jan 23	24.40000 +0.75	24.75	23.66	23.71	23,927,086
17 Jan 23	23.65000 -0.23	24.08	23.50	23.87	13,887,386
16 Jan 23	23.88000 +0.48	24.20	23.40	23.40	20,765,896
13 Jan 23	23.40000 -0.28	23.84	23.07	23.68	16,709,221
12 Jan 23	23.68000 +0.10	23.97	23.32	23.67	14,641,097
11 Jan 23	23.58000 -0.54	24.10	23.45	24.09	17,432,370
10 Jan 23	24.12000 -0.23	24.45	23.90	24.40	14,155,163
09 Jan 23	24.35000 +0.08	24.49	24.10	24.27	15,115,713
06 Jan 23	24.27000 -0.26	24.60	24.07	24.53	19,314,226
05 Jan 23	24.53000 -0.35	24.96	24.41	24.80	23,236,760
04 Jan 23	24.88000 -0.02	25.52	24.60	25.05	30,533,244
03 Jan 23	24.90000 +0.73	25.08	24.00	24.17	31,709,256
30 Dec 22	24.17000 +0.37	24.40	23.73	23.85	23,839,512
29 Dec 22	23.80000 +0.80	24.01	22.83	22.88	35,297,160
28 Dec 22	23.00000 +0.02	23.44	22.66	23.04	14,264,921
27 Dec 22	22.98000 +0.08	23.26	22.73	23.10	10,668,079
26 Dec 22	22.90000 +0.30	22.96	22.31	22.58	13,027,682
23 Dec 22	22.60000 +1.01	22.90	21.40	21.44	22,772,304
22 Dec 22	21.59000 +0.15	21.97	21.48	21.58	14,400,867
21 Dec 22	21.44000 -0.15	21.92	21.20	21.55	14,902,332
20 Dec 22	21.59000 -0.54	22.49	21.25	22.17	22,315,932
19 Dec 22	22.13000 -0.73	22.87	21.98	22.76	14,642,808
16 Dec 22	22.86000 -0.48	23.20	22.68	23.18	16,942,936
15 Dec 22	23.34000 +0.15	23.58	22.61	23.25	24,886,240
14 Dec 22	23.19000 +0.16	23.65	22.92	23.03	21,650,500
13 Dec 22	23.03000 -0.72	23.79	22.94	23.79	30,922,368
12 Dec 22	23.75000 +1.13	23.85	22.58	22.60	51,733,732
09 Dec 22	22.62000 +0.27	22.90	22.15	22.36	36,991,164
08 Dec 22	22.35000 -0.34	22.65	22.11	22.62	21,084,152
07 Dec 22	22.69000 -0.15	23.03	22.42	22.79	25,145,278
06 Dec 22	22.84000 -0.32	23.53	22.70	23.12	21,241,216
05 Dec 22	23.16000 +0.58	23.76	22.67	22.67	32,780,538
02 Dec 22	22.58000 -0.80	23.50	22.52	22.91	34,386,584
01 Dec 22	23.38000 +0.47	23.75	22.83	23.00	47,125,740
30 Nov 22	22.91000 +0.04	22.91	22.38	22.80	17,852,192
29 Nov 22	22.87000 +0.34	22.99	22.20	22.55	29,726,008
28 Nov 22	22.53000 -0.38	23.06	21.95	22.35	26,830,284
25 Nov 22	22.91000 -0.19	23.58	22.73	23.09	26,400,284
24 Nov 22	23.10000 -0.49	23.80	22.88	23.78	38,248,472
23 Nov 22	23.59000 -0.04	23.95	23.10	23.50	32,350,042
22 Nov 22	23.63000 -0.61	24.06	22.90	23.80	59,536,148
21 Nov 22	24.24000 -1.78	26.16	23.42	25.86	94,044,704
18 Nov 22	26.02000 -0.60	28.38	25.67	26.25	80,468,328
17 Nov 22	26.62000 +1.68	26.68	24.59	25.20	78,313,744
16 Nov 22	24.94000 +0.42	25.26	24.40	24.70	38,409,032
15 Nov 22	24.52000 +0.06	25.53	24.33	24.58	51,111,476
14 Nov 22	24.46000 +0.01	24.78	23.70	24.30	36,626,848
11 Nov 22	24.45000 +0.24	25.15	23.76	24.98	50,773,444
10 Nov 22	24.21000 -0.40	25.16	24.13	24.54	35,417,192
09 Nov 22	24.61000 -0.54	25.01	24.00	24.70	26,719,906
08 Nov 22	25.15000 +0.64	25.40	23.86	24.52	56,292,032
07 Nov 22	24.51000 -0.26	25.81	24.19	24.65	41,911,972
04 Nov 22	24.77000 +0.15	25.10	24.15	24.50	44,824,584
03 Nov 22	24.62000 -2.68	26.69	24.57	26.50	82,750,080
02 Nov 22	27.30000 +1.30	27.30	25.06	25.50	79,313,536
01 Nov 22	26.00000 +1.56	26.88	23.92	24.20	88,310,504
31 Oct 22	24.44000 +0.84	25.38	23.25	23.28	93,179,336
28 Oct 22	23.60000 -1.33	25.38	23.25	24.39	106,488,160
27 Oct 22	24.93000 +1.58	25.63	23.86	24.51	120,033,808
26 Oct 22	23.35000 +2.12	23.35	20.96	21.05	60,116,880
25 Oct 22	21.23000 +0.57	21.79	20.43	20.50	64,905,480
24 Oct 22	20.66000 +1.32	21.27	19.35	19.35	76,451,712
21 Oct 22	19.34000 -0.09	19.58	19.08	19.39	14,022,491
20 Oct 22	19.43000 +0.40	19.99	18.86	18.90	25,999,156
19 Oct 22	19.03000 -0.20	19.30	18.85	19.23	15,835,716
18 Oct 22	19.23000 -0.12	19.63	19.05	19.35	21,952,770
17 Oct 22	19.35000 +0.94	19.70	18.48	18.55	33,622,468
14 Oct 22	18.41000 +0.32	18.62	18.03	18.04	20,096,896
13 Oct 22	18.09000 +0.71	18.49	17.17	17.27	30,249,870
12 Oct 22	17.38000 +0.65	17.44	16.28	16.74	22,326,164
11 Oct 22	16.73000 -0.29	17.22	16.67	17.22	13,339,814
10 Oct 22	17.02000 -0.58	17.77	16.97	17.70	16,213,780
30 Sep 22	17.60000 -0.20	17.93	17.60	17.71	12,440,366
29 Sep 22	17.80000 -0.04	18.19	17.63	18.02	13,486,444
28 Sep 22	17.84000 -0.27	18.22	17.79	18.06	11,613,693
27 Sep 22	18.11000 +0.35	18.20	17.40	17.80	14,943,674
26 Sep 22	17.76000 -0.29	18.18	17.69	17.90	13,117,579
23 Sep 22	18.05000 -0.44	18.69	17.98	18.55	14,382,416
22 Sep 22	18.49000 +0.20	19.32	18.08	18.13	24,543,124
21 Sep 22	18.29000 +0.10	18.42	17.56	18.08	16,573,345
20 Sep 22	18.19000 +0.16	18.23	17.94	17.99	13,271,331
19 Sep 22	18.03000 -1.50	19.55	17.98	19.53	36,063,772
16 Sep 22	19.53000 +0.08	20.19	19.35	19.35	29,680,442
15 Sep 22	19.45000 -0.26	20.05	19.25	19.72	17,372,072
14 Sep 22	19.71000 +0.13	19.82	19.18	19.36	12,451,807
13 Sep 22	19.58000 +0.04	20.08	19.55	19.59	15,092,777
09 Sep 22	19.54000 +0.21	19.63	19.20	19.39	10,533,296
08 Sep 22	19.33000 -0.29	20.06	19.22	19.63	18,133,928
07 Sep 22	19.62000 -0.09	19.82	19.40	19.69	15,003,812
06 Sep 22	19.71000 -0.08	19.95	19.50	19.93	12,935,496
05 Sep 22	19.79000 -0.36	20.10	19.66	20.01	11,199,242
02 Sep 22	20.15000 -0.22	20.65	20.07	20.65	14,996,900
01 Sep 22	20.37000 +0.28	21.08	19.98	20.10	31,172,602
31 Aug 22	20.09000 +0.02	20.50	19.81	19.93	20,740,860
30 Aug 22	20.07000 +0.78	20.18	19.05	19.20	30,500,094
29 Aug 22	19.29000 -0.71	19.88	18.84	19.70	37,608,632
26 Aug 22	20.00000 -0.48	20.60	19.98	20.45	23,034,764
25 Aug 22	20.48000 -0.21	20.94	20.09	20.88	26,608,962
24 Aug 22	20.69000 -1.06	21.69	20.61	21.69	31,724,144
23 Aug 22	21.75000 +0.53	21.98	21.05	21.20	36,946,564
22 Aug 22	21.22000 +0.83	21.75	20.08	20.45	40,537,332
19 Aug 22	20.39000 -0.49	21.35	20.33	20.91	23,755,144
18 Aug 22	20.88000 -0.30	21.12	20.70	21.04	13,990,134
17 Aug 22	21.18000 +0.35	21.25	20.64	20.83	16,627,624
16 Aug 22	20.83000 -0.40	21.36	20.77	21.21	20,596,712
15 Aug 22	21.23000 -0.38	21.59	21.16	21.59	18,352,920
12 Aug 22	21.61000 -0.19	21.77	21.20	21.72	26,155,204
11 Aug 22	21.80000 +0.51	21.90	21.26	21.41	25,994,198
10 Aug 22	21.29000 -0.35	21.65	21.11	21.59	20,567,676
09 Aug 22	21.64000 -0.13	21.92	21.36	21.92	21,361,884
08 Aug 22	21.77000 -0.42	22.25	21.45	22.00	32,895,594
05 Aug 22	22.19000 +1.21	22.30	21.00	21.13	51,588,548
04 Aug 22	20.98000 +0.41	21.25	20.41	20.88	29,619,904
03 Aug 22	20.57000 +0.67	21.25	19.94	19.94	48,453,800
02 Aug 22	19.90000 -0.69	20.46	19.50	20.42	29,829,936
01 Aug 22	20.59000 -0.26	20.89	20.45	20.73	26,713,028
29 Jul 22	20.85000 -0.15	21.35	20.75	21.10	23,082,412
28 Jul 22	21.00000 -0.36	21.59	21.00	21.50	28,219,888
27 Jul 22	21.36000 +0.16	21.66	21.08	21.20	36,083,768
26 Jul 22	21.20000 +0.99	21.70	20.28	20.30	39,886,656
25 Jul 22	20.21000 -0.53	20.85	20.14	20.77	20,115,420
22 Jul 22	20.74000 -0.31	21.28	20.50	21.05	26,162,672
21 Jul 22	21.05000 -0.35	21.90	21.01	21.30	31,764,942
20 Jul 22	21.40000 +0.57	21.48	20.77	20.82	43,220,016
19 Jul 22	20.83000 +0.81	20.95	19.92	20.00	45,491,384
18 Jul 22	20.02000 +0.80	20.09	18.92	19.23	33,894,516
15 Jul 22	19.22000 -0.07	19.99	19.22	19.59	30,983,376
14 Jul 22	19.29000 -0.28	19.66	19.21	19.44	20,092,524
13 Jul 22	19.57000 +0.06	19.68	19.37	19.46	16,041,806
12 Jul 22	19.51000 -0.48	20.12	19.51	19.83	20,781,572
11 Jul 22	19.99000 -0.63	20.60	19.85	20.55	26,268,722
08 Jul 22	20.62000 -0.28	21.26	20.57	20.99	28,913,216
07 Jul 22	20.90000 +0.05	21.03	20.51	20.83	22,782,972
06 Jul 22	20.85000 -0.19	21.41	20.65	21.04	28,869,710
05 Jul 22	21.04000 -0.71	21.92	20.77	21.54	42,383,704
04 Jul 22	21.75000 -0.35	22.30	21.35	22.29	45,002,780
01 Jul 22	22.10000 +0.39	22.35	21.40	21.83	54,878,572
30 Jun 22	21.71000 -0.57	22.40	21.38	22.35	87,206,408
29 Jun 22	22.28000 +2.03	22.28	20.26	20.26	63,736,104
28 Jun 22	20.25000 -0.10	20.38	19.88	20.38	38,214,104
27 Jun 22	20.35000 +0.21	20.88	19.99	20.10	35,986,204
24 Jun 22	20.14000 +0.18	20.29	19.85	20.10	25,420,566
23 Jun 22	19.96000 +0.50	19.96	19.20	19.63	25,648,326
22 Jun 22	19.46000 -0.73	20.37	19.40	20.16	29,019,272
21 Jun 22	20.19000 -0.19	20.47	19.88	20.38	24,928,968
20 Jun 22	20.38000 +0.19	20.68	19.91	20.21	30,348,652
17 Jun 22	20.19000 +0.02	20.42	19.82	20.03	23,055,724
16 Jun 22	20.17000 +0.27	20.65	19.80	19.90	30,035,184
15 Jun 22	19.90000 +0.62	20.35	19.19	19.27	50,046,528
14 Jun 22	19.28000 +0.05	19.30	18.52	19.06	25,074,640
13 Jun 22	19.23000 -0.07	19.42	18.94	19.00	19,307,572
10 Jun 22	19.30000 +0.02	19.42	19.00	19.06	28,598,180
09 Jun 22	19.28000 -0.90	20.10	19.18	20.04	36,148,604
08 Jun 22	20.18000 +0.38	20.68	19.85	20.10	35,365,432
07 Jun 22	19.80000 -0.24	20.33	19.63	20.33	30,845,296
06 Jun 22	20.04000 +0.80	20.18	19.13	19.20	37,546,264
02 Jun 22	19.24000 +0.20	19.25	18.72	18.97	18,561,832
01 Jun 22	19.04000 -0.32	19.57	18.83	19.34	22,976,528
31 May 22	19.36000 +0.74	19.48	18.47	18.66	36,000,432
30 May 22	18.62000 +0.50	18.94	17.92	18.26	26,491,146
27 May 22	18.12000 +0.06	18.47	17.90	18.26	18,625,724
26 May 22	18.06000 +0.00	18.31	17.64	18.09	20,869,148
25 May 22	18.06000 +0.16	18.55	17.90	18.05	19,383,704
24 May 22	17.90000 -0.98	19.34	17.87	18.90	33,929,992
23 May 22	18.88000 -0.32	19.42	18.77	19.35	23,514,338
20 May 22	19.20000 +1.05	19.50	18.26	18.31	50,338,208
19 May 22	18.15000 -0.69	18.58	17.91	18.49	29,605,464
18 May 22	18.84000 +0.19	19.23	18.71	18.75	17,763,260
17 May 22	18.65000 -0.03	18.70	18.28	18.59	14,327,890
16 May 22	18.68000 +0.07	19.05	18.54	18.68	16,819,216
13 May 22	18.61000 -0.11	18.98	18.46	18.90	11,958,675
12 May 22	18.72000 +0.20	19.07	18.41	18.55	23,114,746
11 May 22	18.52000 +0.16	19.05	18.10	18.37	26,100,554
10 May 22	18.36000 +0.34	18.53	17.60	17.67	21,999,558
09 May 22	18.02000 -0.30	18.54	17.81	17.94	18,724,024
06 May 22	18.32000 -0.16	19.36	17.60	17.99	36,424,952
05 May 22	18.48000 -0.66	18.88	18.20	18.62	30,993,436
29 Apr 22	19.14000 +1.44	19.35	17.73	17.88	39,380,708
28 Apr 22	17.70000 -0.03	18.18	17.40	17.75	21,990,112
27 Apr 22	17.73000 +0.79	17.77	16.53	16.68	31,355,892
26 Apr 22	16.94000 -0.89	17.99	16.90	17.83	35,599,808
25 Apr 22	17.83000 -1.67	19.18	17.82	19.18	26,291,300
22 Apr 22	19.50000 -0.26	19.86	19.15	19.65	17,342,106
21 Apr 22	19.76000 -0.70	20.69	19.65	20.33	21,405,004
20 Apr 22	20.46000 +0.04	21.28	20.41	20.62	24,464,800
19 Apr 22	20.42000 -0.57	21.71	20.30	20.97	23,542,556
18 Apr 22	20.99000 +0.20	21.00	20.46	20.82	10,869,830
15 Apr 22	20.79000 -0.23	21.02	20.58	20.89	12,825,389
14 Apr 22	21.02000 +0.19	21.35	20.69	21.26	13,332,252
13 Apr 22	20.83000 -0.56	21.32	20.83	21.13	16,319,804
12 Apr 22	21.39000 +0.84	21.42	20.10	20.60	33,494,556
11 Apr 22	20.55000 -0.87	21.37	20.45	21.16	23,857,992
08 Apr 22	21.42000 -0.25	21.80	21.21	21.76	15,330,887
07 Apr 22	21.67000 -0.73	22.53	21.66	22.53	20,740,564
06 Apr 22	22.40000 -0.44	22.83	22.29	22.75	20,135,104
01 Apr 22	22.84000 -0.06	22.99	22.42	22.66	21,726,292
31 Mar 22	22.90000 -0.42	23.39	22.69	23.39	18,917,838
30 Mar 22	23.32000 +0.40	23.48	22.87	23.27	22,351,106
29 Mar 22	22.92000 -0.11	23.19	22.66	23.18	16,490,269
28 Mar 22	23.03000 -0.19	23.20	22.69	23.12	19,832,836
25 Mar 22	23.22000 -0.10	23.83	23.10	23.49	31,159,332
24 Mar 22	23.32000 -1.27	24.41	23.00	24.30	60,685,748
23 Mar 22	24.59000 +0.19	25.16	24.22	24.35	28,012,068
22 Mar 22	24.40000 -0.18	24.88	23.69	24.84	37,728,480
21 Mar 22	24.58000 -0.86	25.39	24.00	24.80	59,056,588
18 Mar 22	25.44000 +0.01	25.56	25.03	25.56	16,829,104
17 Mar 22	25.43000 +0.04	26.28	25.30	25.96	36,380,496
16 Mar 22	25.39000 +1.89	25.69	23.86	24.09	49,629,612
15 Mar 22	23.50000 -1.32	25.12	23.43	24.88	35,189,912
14 Mar 22	24.82000 -0.79	25.99	24.67	25.25	30,422,756
11 Mar 22	25.61000 -0.04	25.82	24.44	24.51	35,524,548
10 Mar 22	25.65000 -0.56	26.95	25.34	26.93	34,481,640
09 Mar 22	26.21000 -0.77	27.17	25.22	27.01	35,191,144
08 Mar 22	26.98000 -0.82	28.30	26.80	27.95	35,974,968
07 Mar 22	27.80000 -2.18	29.60	27.53	29.57	36,720,432
04 Mar 22	29.98000 -0.87	30.85	29.64	30.55	29,880,144
03 Mar 22	30.85000 -0.20	31.53	30.80	31.45	17,460,574
02 Mar 22	31.05000 -0.32	31.31	30.91	31.17	12,161,872
01 Mar 22	31.37000 +0.02	31.60	30.91	31.36	14,508,129
28 Feb 22	31.35000 -0.05	31.64	31.00	31.41	11,736,927
25 Feb 22	31.40000 +0.33	31.86	31.04	31.45	19,965,166
24 Feb 22	31.07000 -1.66	32.68	30.50	32.30	35,460,244
23 Feb 22	32.73000 +0.65	32.84	31.98	32.15	22,438,652
22 Feb 22	32.08000 -1.10	32.74	31.90	32.67	20,623,648
21 Feb 22	33.18000 +0.99	33.20	32.33	32.35	23,718,026
18 Feb 22	32.19000 -0.33	32.67	31.88	32.50	20,218,780
17 Feb 22	32.52000 +0.13	32.82	31.61	32.58	17,905,996
16 Feb 22	32.39000 -0.48	33.19	32.18	33.18	14,551,510
15 Feb 22	32.87000 +0.87	33.00	32.11	32.31	19,054,792
14 Feb 22	32.00000 -1.50	33.25	31.66	32.94	33,844,200
11 Feb 22	33.50000 -2.00	35.88	33.08	35.53	36,621,848
10 Feb 22	35.50000 -0.95	36.40	35.00	36.40	15,981,450
09 Feb 22	36.45000 +0.30	37.58	35.92	36.20	25,066,944
08 Feb 22	36.15000 +1.03	36.44	34.85	35.04	23,523,380
07 Feb 22	35.12000 +0.21	36.63	35.00	36.63	16,001,622
28 Jan 22	34.91000 -1.09	36.49	34.86	36.00	26,931,330
27 Jan 22	36.00000 -1.91	37.69	35.85	37.69	24,033,778
26 Jan 22	37.91000 +0.11	39.40	36.82	38.56	25,892,024
25 Jan 22	37.80000 -1.38	39.34	37.60	39.17	19,527,684
24 Jan 22	39.18000 +0.63	40.33	38.05	38.13	28,253,996
21 Jan 22	38.55000 -0.19	39.08	37.70	38.48	18,948,836
20 Jan 22	38.74000 -0.14	39.10	37.74	38.68	16,245,819
19 Jan 22	38.88000 +0.07	39.11	37.80	38.38	23,346,488
18 Jan 22	38.81000 -0.94	40.15	38.34	39.48	38,276,904
17 Jan 22	39.75000 +3.25	40.15	37.10	37.19	63,098,272
14 Jan 22	36.50000 +1.50	37.10	34.62	34.65	29,174,504
13 Jan 22	35.00000 -0.05	37.18	34.93	35.50	28,196,292
12 Jan 22	35.05000 +1.54	35.15	33.30	33.55	35,222,340
11 Jan 22	33.51000 -1.89	35.60	33.20	35.12	30,197,632
10 Jan 22	35.40000 -0.16	36.18	34.49	35.55	20,236,966
07 Jan 22	35.56000 -0.81	36.36	35.50	36.13	11,280,816
06 Jan 22	36.37000 -1.16	37.53	35.41	37.10	21,963,258
05 Jan 22	37.53000 +1.46	38.50	35.97	36.00	43,377,736
04 Jan 22	36.07000 +0.19	36.25	35.30	35.60	14,083,834
31 Dec 21	35.88000 -0.09	37.16	35.80	36.08	20,313,940
30 Dec 21	35.97000 +0.54	36.18	35.22	35.25	16,246,235
29 Dec 21	35.43000 -0.57	36.28	35.28	35.91	9,305,108
28 Dec 21	36.00000 -0.31	36.58	35.76	36.40	12,473,763
27 Dec 21	36.31000 +0.70	36.47	35.20	36.00	13,493,459
24 Dec 21	35.61000 +0.66	36.10	34.66	34.90	16,023,211
23 Dec 21	34.95000 +0.45	35.09	34.15	34.75	13,035,158
22 Dec 21	34.50000 -0.16	35.20	34.24	34.85	15,660,711
21 Dec 21	34.66000 -0.04	35.09	33.86	34.71	15,528,130
20 Dec 21	34.70000 -0.80	36.07	34.40	35.53	20,406,532
17 Dec 21	35.50000 -0.50	36.16	35.15	36.05	17,565,714
16 Dec 21	36.00000 +0.30	36.33	35.64	36.00	13,519,676
15 Dec 21	35.70000 -0.26	36.50	35.51	36.45	13,714,693
14 Dec 21	35.96000 +0.04	36.28	35.43	35.92	19,678,560
13 Dec 21	35.92000 +0.07	36.30	35.35	35.80	27,450,904
10 Dec 21	35.85000 -0.53	36.80	35.31	36.80	33,314,550
09 Dec 21	36.38000 +1.31	37.64	35.64	35.99	85,061,824
08 Dec 21	35.07000 +3.19	35.07	31.99	32.00	48,576,636
07 Dec 21	31.88000 +0.58	31.88	31.21	31.58	12,465,914
06 Dec 21	31.30000 -0.85	32.10	31.25	32.00	20,670,580
03 Dec 21	32.15000 -0.35	33.00	31.70	32.50	12,932,821
02 Dec 21	32.50000 -0.29	33.32	32.31	32.95	10,323,309
01 Dec 21	32.79000 +0.25	33.15	32.58	32.96	15,818,803
30 Nov 21	32.54000 +1.89	32.88	30.83	30.86	30,831,260
29 Nov 21	30.65000 -0.45	30.98	30.28	30.75	13,919,462
26 Nov 21	31.10000 -0.25	31.32	30.92	31.32	9,102,479
25 Nov 21	31.35000 -0.09	31.65	31.16	31.55	8,098,377
24 Nov 21	31.44000 -0.29	31.60	31.10	31.52	10,609,824
23 Nov 21	31.73000 -0.39	32.06	31.50	31.91	11,402,383
22 Nov 21	32.12000 +1.00	32.56	31.06	31.36	16,104,396
19 Nov 21	31.12000 +0.02	31.32	30.88	31.24	8,541,094
18 Nov 21	31.10000 -0.80	31.94	31.07	31.80	11,542,593
17 Nov 21	31.90000 -0.95	32.77	31.70	32.75	14,197,841
16 Nov 21	32.85000 +0.17	33.15	32.36	32.79	9,762,149
15 Nov 21	32.68000 -0.34	33.65	32.61	32.91	13,263,643
12 Nov 21	33.02000 +0.57	33.33	32.17	32.44	15,103,927
11 Nov 21	32.45000 -0.04	32.52	31.80	32.30	11,015,911
10 Nov 21	32.49000 -0.11	32.80	31.90	32.58	12,894,205
09 Nov 21	32.60000 +0.84	32.79	31.45	31.51	14,771,350
08 Nov 21	31.76000 -0.23	32.34	31.68	32.15	10,581,227
05 Nov 21	31.99000 +0.22	32.22	31.68	32.02	10,592,780
04 Nov 21	31.77000 +0.18	32.27	31.40	31.58	12,936,325
03 Nov 21	31.59000 +0.18	32.18	31.26	31.57	13,566,879
02 Nov 21	31.41000 +0.53	32.55	30.40	30.50	31,772,770
01 Nov 21	30.88000 -0.92	31.77	29.30	31.77	38,182,404
29 Oct 21	31.80000 +1.07	31.96	30.93	30.95	14,452,077
28 Oct 21	30.73000 +0.16	31.17	30.42	30.57	9,732,584
27 Oct 21	30.57000 -1.18	31.75	30.39	31.73	16,539,961
26 Oct 21	31.75000 -0.94	32.80	31.60	32.52	18,747,660
25 Oct 21	32.69000 +0.02	32.79	32.35	32.50	7,471,514
22 Oct 21	32.67000 +0.19	32.85	32.31	32.50	8,427,996
21 Oct 21	32.48000 -0.55	33.20	32.35	33.03	7,080,546
20 Oct 21	33.03000 +0.33	33.40	32.95	33.02	12,858,124
19 Oct 21	32.70000 -0.14	33.26	32.10	32.89	10,850,747
18 Oct 21	32.84000 -1.13	34.00	32.81	33.97	14,953,720
15 Oct 21	33.97000 +0.68	34.39	33.20	33.54	15,722,951
14 Oct 21	33.29000 -0.62	34.18	33.00	33.96	10,942,898
13 Oct 21	33.91000 +0.33	34.10	33.18	33.82	7,118,246
12 Oct 21	33.58000 -0.62	34.20	33.43	34.00	7,999,300
11 Oct 21	34.20000 -0.07	34.71	33.94	34.35	9,421,670
08 Oct 21	34.27000 +1.14	34.95	33.30	33.33	18,566,592
30 Sep 21	33.13000 +0.63	33.59	32.60	32.82	15,869,987
29 Sep 21	32.50000 -0.50	33.00	32.20	33.00	10,540,035
28 Sep 21	33.00000 -0.58	34.10	32.94	33.64	12,724,665
27 Sep 21	33.58000 -0.41	34.71	33.11	34.00	15,673,389
24 Sep 21	33.99000 +0.99	34.54	33.02	33.15	26,530,688
23 Sep 21	33.00000 +0.20	33.68	32.64	32.70	17,462,884
22 Sep 21	32.80000 -0.14	33.66	31.97	32.76	14,133,296
17 Sep 21	32.94000 +1.05	32.99	31.59	31.77	15,335,624
16 Sep 21	31.89000 -0.01	32.18	31.71	31.95	11,402,729
15 Sep 21	31.90000 -0.32	32.32	31.50	32.25	12,700,622
14 Sep 21	32.22000 -0.43	33.54	32.15	32.37	20,798,598
13 Sep 21	32.65000 -0.30	32.87	31.57	32.81	25,846,092
10 Sep 21	32.95000 +0.14	33.35	32.75	32.88	14,337,611
09 Sep 21	32.81000 -0.33	33.11	32.68	33.00	12,515,877
08 Sep 21	33.14000 -0.58	33.80	32.90	33.79	15,323,731
07 Sep 21	33.72000 +0.34	33.88	33.32	33.55	14,370,098
06 Sep 21	33.38000 +0.66	33.46	32.55	32.55	16,108,084
03 Sep 21	32.72000 +0.14	33.19	32.53	32.79	13,611,515
02 Sep 21	32.58000 -0.77	33.56	32.37	33.46	17,166,156
01 Sep 21	33.35000 -0.15	33.79	32.72	33.69	17,197,304
31 Aug 21	33.50000 -1.18	34.97	33.04	34.67	28,510,008
30 Aug 21	34.68000 -0.68	36.38	34.46	36.02	20,369,518
27 Aug 21	35.36000 +0.36	35.45	34.34	34.80	15,167,176
26 Aug 21	35.00000 -1.00	35.93	34.98	35.80	20,560,322
25 Aug 21	36.00000 -1.27	37.55	35.40	37.45	23,905,458
24 Aug 21	37.27000 +0.16	37.50	36.60	37.16	21,614,480
23 Aug 21	37.11000 +1.06	37.96	35.81	36.24	36,524,416
20 Aug 21	36.05000 -0.10	37.00	35.29	36.15	24,914,810
19 Aug 21	36.15000 -1.10	38.52	35.80	37.70	31,963,144
18 Aug 21	37.25000 +0.67	37.60	36.41	36.78	16,030,636
17 Aug 21	36.58000 -1.82	38.66	36.27	38.31	21,479,872
16 Aug 21	38.40000 +0.49	39.06	37.60	37.89	13,765,117
13 Aug 21	37.91000 -2.15	39.56	37.90	39.23	26,340,852
12 Aug 21	40.06000 -0.14	41.36	39.96	40.17	18,300,192
11 Aug 21	40.20000 -1.02	41.14	40.05	40.69	13,853,165
10 Aug 21	41.22000 +0.03	41.54	39.66	40.80	26,826,308
09 Aug 21	41.19000 +2.00	41.20	38.82	38.85	38,601,672
06 Aug 21	39.19000 -0.82	40.30	38.40	40.00	27,047,232
05 Aug 21	40.01000 -1.38	41.22	39.58	41.22	30,353,778
04 Aug 21	41.39000 +0.18	41.88	40.32	41.38	35,230,972
03 Aug 21	41.21000 +1.83	42.91	39.90	40.00	66,985,592
02 Aug 21	39.38000 +3.58	39.38	36.60	36.60	44,707,264
30 Jul 21	35.80000 -0.74	36.76	35.39	36.69	19,951,204
29 Jul 21	36.54000 +0.11	38.20	36.37	37.37	34,049,536
28 Jul 21	36.43000 +0.14	37.70	36.01	36.06	36,071,844
27 Jul 21	36.29000 +1.03	37.46	35.01	35.26	39,102,700
26 Jul 21	35.26000 -1.42	36.55	34.00	36.14	30,309,752
23 Jul 21	36.68000 +0.08	37.18	35.45	37.02	33,363,472
22 Jul 21	36.60000 +1.18	37.17	34.91	35.50	64,610,692
21 Jul 21	35.42000 +3.22	35.42	31.91	31.91	52,031,348
20 Jul 21	32.20000 -1.11	33.00	31.93	33.00	14,228,278
19 Jul 21	33.31000 +1.32	33.49	31.38	31.73	21,239,060
16 Jul 21	31.99000 -0.50	32.78	31.89	32.61	11,426,995
15 Jul 21	32.49000 -0.31	33.10	32.12	32.64	9,871,401
14 Jul 21	32.80000 -0.42	33.78	32.59	33.78	13,726,340
13 Jul 21	33.22000 +0.82	33.89	32.44	32.80	28,136,222
12 Jul 21	32.40000 +1.59	32.95	30.61	30.99	32,642,452
09 Jul 21	30.81000 +0.51	30.92	29.52	30.26	19,660,098
08 Jul 21	30.30000 -1.19	31.65	30.00	31.58	28,079,542
07 Jul 21	31.49000 +0.23	31.64	31.07	31.17	8,623,715
06 Jul 21	31.26000 -0.20	31.55	31.00	31.55	10,193,717
05 Jul 21	31.46000 -0.09	31.92	31.08	31.55	11,628,406
02 Jul 21	31.55000 -1.12	32.50	31.37	32.50	24,185,506
01 Jul 21	32.67000 -0.59	33.38	32.67	33.26	11,304,068
30 Jun 21	33.26000 +0.74	33.38	32.39	32.52	15,167,888
29 Jun 21	32.52000 +0.17	33.12	32.31	32.48	12,727,272
28 Jun 21	32.35000 -0.40	32.78	32.11	32.73	13,321,186
25 Jun 21	32.75000 +0.01	32.98	32.50	32.74	13,117,118
24 Jun 21	32.74000 -0.74	33.44	32.50	33.19	16,266,168
23 Jun 21	33.48000 +0.66	33.66	31.62	32.60	32,438,412
22 Jun 21	32.82000 -0.46	33.61	32.63	33.28	13,578,239
21 Jun 21	33.28000 +0.78	33.40	31.90	32.30	17,457,118
18 Jun 21	32.50000 -0.80	33.70	32.33	33.25	22,650,716
17 Jun 21	33.30000 +0.32	33.55	32.66	32.81	17,928,900
16 Jun 21	32.98000 -1.19	33.92	32.92	33.68	23,820,452
15 Jun 21	34.17000 -1.45	35.47	33.51	35.47	27,789,800
11 Jun 21	35.62000 +0.32	36.20	35.02	35.60	35,280,632
10 Jun 21	35.30000 +1.35	35.65	33.52	33.53	31,733,596
09 Jun 21	33.95000 +0.12	34.15	33.44	33.66	11,414,177
08 Jun 21	33.83000 -0.58	34.87	33.69	34.69	17,090,076
07 Jun 21	34.41000 +1.10	34.80	33.32	33.32	19,441,084
04 Jun 21	33.31000 +0.28	33.65	32.64	33.03	24,974,308
03 Jun 21	33.03000 -0.67	34.16	32.88	33.81	25,997,612
02 Jun 21	33.70000 -1.64	35.58	33.45	35.50	32,916,400
01 Jun 21	35.34000 -0.91	36.25	35.00	36.02	19,784,740
31 May 21	36.25000 +0.05	36.77	35.70	36.20	14,772,000
28 May 21	36.20000 -0.24	36.63	35.51	36.45	16,446,487
27 May 21	36.44000 -0.16	36.90	36.12	36.45	13,245,129
26 May 21	36.60000 -0.29	37.57	36.59	37.00	19,913,832
25 May 21	36.89000 +1.63	37.02	35.06	35.47	34,976,960
24 May 21	35.26000 +1.46	35.42	33.38	33.75	21,380,296
21 May 21	33.80000 -1.60	35.26	33.45	35.21	22,493,698
20 May 21	35.40000 +0.95	35.47	34.43	35.25	24,378,522
19 May 21	34.45000 +0.40	34.52	33.60	34.12	16,408,443
18 May 21	34.05000 -0.58	34.37	33.37	34.00	19,163,996
17 May 21	34.63000 +2.78	34.82	32.00	32.00	39,405,376
14 May 21	31.85000 +0.61	31.94	31.20	31.51	13,930,170
13 May 21	31.24000 -1.10	32.26	31.10	32.14	16,426,606
12 May 21	32.34000 -0.26	32.66	31.70	32.50	13,216,379
11 May 21	32.60000 +0.08	32.91	31.95	32.20	11,803,302
10 May 21	32.52000 +0.22	33.10	31.68	32.49	12,343,800
07 May 21	32.30000 -0.40	33.18	32.11	32.70	11,055,807
06 May 21	32.70000 -0.50	33.48	32.55	33.30	12,092,136
30 Apr 21	33.20000 -0.65	34.23	33.04	34.03	14,460,692
29 Apr 21	33.85000 -1.09	34.80	33.45	34.50	25,808,432
28 Apr 21	34.94000 +0.08	35.30	34.50	34.68	8,496,231
27 Apr 21	34.86000 +1.03	35.09	33.15	33.93	15,525,321
26 Apr 21	33.83000 -1.90	36.40	33.48	35.73	24,538,208
23 Apr 21	35.73000 +0.12	36.28	35.29	35.50	10,371,737
22 Apr 21	35.61000 -0.38	36.10	35.55	35.99	8,950,843
21 Apr 21	35.99000 -0.41	36.45	35.85	36.18	6,638,549
20 Apr 21	36.40000 -0.32	36.90	36.20	36.77	9,133,215
19 Apr 21	36.72000 +0.76	36.90	35.59	35.91	11,691,099
16 Apr 21	35.96000 -0.44	37.26	35.60	36.50	12,790,420
15 Apr 21	36.40000 +0.25	36.76	35.85	36.20	10,957,701
14 Apr 21	36.15000 +0.97	36.26	35.01	35.19	12,416,541
13 Apr 21	35.18000 +0.52	35.50	34.50	34.53	8,845,580
12 Apr 21	34.66000 -1.62	36.28	34.52	36.15	12,382,029
09 Apr 21	36.28000 +0.29	36.54	35.20	35.86	13,631,528
08 Apr 21	35.99000 +0.03	36.22	35.57	35.78	8,045,726
07 Apr 21	35.96000 -0.46	36.65	35.65	36.50	11,085,794
06 Apr 21	36.42000 +1.21	36.93	35.41	35.41	19,321,224
02 Apr 21	35.21000 -0.27	36.58	35.17	35.65	17,057,586
01 Apr 21	35.48000 -0.23	35.87	35.22	35.48	11,339,256
31 Mar 21	35.71000 -0.69	36.76	35.61	36.11	15,438,737
30 Mar 21	36.40000 +1.47	36.63	34.77	35.04	24,084,868
29 Mar 21	34.93000 -0.27	35.55	34.48	35.50	18,108,354
26 Mar 21	35.20000 +0.88	35.30	34.15	34.50	17,113,748
25 Mar 21	34.32000 +0.50	34.60	33.33	33.50	15,209,931
24 Mar 21	33.82000 -0.11	34.05	33.49	33.93	10,167,425
23 Mar 21	33.93000 -0.17	34.60	33.77	34.10	13,878,283
22 Mar 21	34.10000 +1.68	34.28	32.50	32.50	20,691,992
19 Mar 21	32.42000 -0.98	33.12	32.01	32.80	13,292,000
18 Mar 21	33.40000 +0.42	33.88	33.02	33.05	15,563,975
17 Mar 21	32.98000 +0.08	33.10	32.05	33.00	13,311,469
16 Mar 21	32.90000 +0.69	33.10	31.91	32.38	17,117,256
15 Mar 21	32.21000 -0.92	33.20	31.59	32.59	21,023,092
12 Mar 21	33.13000 -0.92	34.30	33.00	34.09	25,900,308
11 Mar 21	34.05000 +0.08	34.36	33.45	33.80	19,855,128
10 Mar 21	33.97000 -0.50	35.35	33.85	34.80	29,350,394
09 Mar 21	34.47000 +1.37	35.26	32.50	32.98	38,136,072
08 Mar 21	33.10000 -0.01	34.45	32.68	34.35	37,070,608
05 Mar 21	33.11000 -0.72	33.67	32.58	33.00	30,563,638
04 Mar 21	33.83000 -1.97	35.70	33.75	35.70	30,414,900
03 Mar 21	35.80000 +0.24	35.97	35.00	35.22	19,439,374
02 Mar 21	35.56000 -2.12	37.68	35.30	37.68	39,644,528
01 Mar 21	37.68000 +0.78	37.74	36.89	37.25	14,333,619
26 Feb 21	36.90000 -1.10	37.30	36.58	37.00	24,301,204
25 Feb 21	38.00000 -1.16	39.46	37.50	39.28	29,504,904
24 Feb 21	39.16000 -0.09	39.79	38.53	39.64	21,788,352
23 Feb 21	39.25000 -1.38	40.63	39.03	40.23	22,130,402
22 Feb 21	40.63000 -0.82	41.82	40.60	41.45	19,225,020
19 Feb 21	41.45000 -1.49	42.96	40.60	42.95	25,147,240
18 Feb 21	42.94000 -0.32	45.30	42.27	44.80	25,180,552
10 Feb 21	43.26000 +2.11	43.43	41.88	41.89	23,921,576
09 Feb 21	41.15000 +1.59	42.00	39.35	40.00	19,969,868
08 Feb 21	39.56000 -0.05	40.30	39.22	39.62	17,354,416
05 Feb 21	39.61000 +0.03	40.60	38.62	39.60	25,490,124
04 Feb 21	39.58000 -2.02	41.60	37.44	41.60	67,610,144
03 Feb 21	41.60000 -0.59	42.90	41.50	42.36	25,859,356
02 Feb 21	42.19000 -0.46	43.20	41.50	42.95	28,976,088
01 Feb 21	42.65000 -0.44	43.87	42.49	42.52	22,379,412
29 Jan 21	43.09000 -2.01	46.07	42.02	45.42	41,596,816
28 Jan 21	45.10000 -4.54	49.01	44.68	48.59	42,263,660
27 Jan 21	49.64000 -0.33	51.36	49.25	49.95	26,520,232
26 Jan 21	49.97000 -1.13	51.75	49.09	50.04	40,169,284
25 Jan 21	51.10000 +3.31	51.82	48.15	49.80	56,930,000
22 Jan 21	47.79000 +0.50	49.00	46.80	47.50	42,199,660
21 Jan 21	47.29000 +1.98	48.11	45.66	45.66	41,343,488
20 Jan 21	45.31000 -0.28	45.54	44.05	45.32	23,176,756
19 Jan 21	45.59000 +2.28	46.60	42.93	43.00	45,080,176
18 Jan 21	43.31000 +0.47	44.30	41.07	41.70	50,207,620
15 Jan 21	42.84000 -4.76	47.44	42.84	47.44	51,118,592
14 Jan 21	47.60000 +3.88	47.95	43.85	43.85	41,950,508
13 Jan 21	43.72000 -1.37	45.09	43.35	44.91	21,224,728
12 Jan 21	45.09000 +1.19	45.21	43.31	43.84	17,891,498
11 Jan 21	43.90000 +0.79	45.18	42.23	43.30	26,625,416
08 Jan 21	43.11000 -0.66	44.25	42.55	43.38	26,597,260
07 Jan 21	43.77000 -2.52	46.10	41.88	46.00	48,037,360
06 Jan 21	46.29000 -0.31	46.59	45.51	46.31	19,884,900
05 Jan 21	46.60000 +0.89	47.39	45.35	46.02	39,495,740
04 Jan 21	45.71000 +1.84	46.23	44.00	44.00	30,794,928
31 Dec 20	43.87000 +1.72	44.44	41.81	42.35	25,722,656
30 Dec 20	42.15000 -0.61	42.56	41.54	42.52	18,012,030
29 Dec 20	42.76000 +2.02	43.47	40.68	40.75	23,177,616
28 Dec 20	40.74000 -0.26	41.73	40.47	41.60	14,033,064
25 Dec 20	41.00000 +0.94	41.06	39.69	40.00	21,897,426
24 Dec 20	40.06000 -2.44	42.30	39.90	42.26	30,119,100
23 Dec 20	42.50000 +0.25	42.83	41.09	42.51	23,968,008
22 Dec 20	42.25000 -3.89	46.00	42.10	46.00	33,156,560
21 Dec 20	46.14000 +1.33	46.30	44.64	45.15	18,424,016
18 Dec 20	44.81000 +0.09	45.78	44.68	45.10	11,518,473
17 Dec 20	44.72000 -0.27	45.50	44.30	45.30	10,774,965
16 Dec 20	44.99000 +1.47	45.52	43.30	43.38	15,283,354
15 Dec 20	43.52000 -0.68	44.60	42.94	44.40	16,063,535
14 Dec 20	44.20000 +0.42	44.45	43.41	43.81	15,099,694
11 Dec 20	43.78000 -0.85	45.30	43.30	45.30	11,873,060
10 Dec 20	44.63000 -0.21	45.48	44.08	44.75	9,378,163
09 Dec 20	44.84000 -1.45	46.70	44.80	46.08	14,949,281
08 Dec 20	46.29000 +0.31	46.90	45.61	46.67	16,371,657
07 Dec 20	45.98000 +1.87	46.18	44.10	44.11	24,926,742
04 Dec 20	44.11000 -0.16	44.60	43.61	44.15	19,402,328
03 Dec 20	44.27000 +0.51	44.82	43.10	43.85	10,612,123
02 Dec 20	43.76000 -0.67	44.49	43.55	44.46	7,752,526
01 Dec 20	44.43000 +0.73	44.63	43.30	43.43	12,537,087
30 Nov 20	43.70000 +1.39	43.73	42.01	42.31	18,947,016
27 Nov 20	42.31000 +0.17	42.77	41.75	42.48	9,240,849
26 Nov 20	42.14000 -0.66	43.79	41.98	43.10	13,871,919
25 Nov 20	42.80000 -1.64	44.98	42.50	44.44	17,577,254
24 Nov 20	44.44000 -0.34	45.30	44.04	44.80	11,103,723
23 Nov 20	44.78000 -0.97	45.81	44.31	45.50	15,437,694
20 Nov 20	45.75000 +0.30	46.35	45.50	45.80	9,390,983
19 Nov 20	45.45000 +1.37	45.72	43.33	44.19	22,738,398
18 Nov 20	44.08000 -3.94	48.38	43.31	48.08	35,321,276
17 Nov 20	48.02000 +0.05	48.60	47.46	47.70	11,664,179
16 Nov 20	47.97000 +0.34	49.01	47.05	47.55	17,630,984
13 Nov 20	47.63000 +0.92	48.21	46.38	46.58	12,213,450
12 Nov 20	46.71000 +0.05	47.85	45.86	47.01	13,626,864
11 Nov 20	46.66000 -1.30	47.88	46.00	47.50	17,164,628
10 Nov 20	47.96000 -0.44	48.60	47.01	48.00	17,241,144
09 Nov 20	48.40000 +2.05	49.20	46.04	46.35	28,246,060
06 Nov 20	46.35000 +0.53	46.66	45.01	45.70	15,302,358
05 Nov 20	45.82000 +0.06	46.91	45.30	46.38	19,183,244
04 Nov 20	45.76000 -0.22	46.39	45.48	46.05	10,558,390
03 Nov 20	45.98000 +0.98	46.72	44.66	45.00	23,402,946
02 Nov 20	45.00000 +1.85	45.05	43.52	43.59	24,956,132
30 Oct 20	43.15000 -0.75	44.43	42.90	43.93	16,055,172
29 Oct 20	43.90000 +0.35	44.08	42.75	43.19	14,884,426
28 Oct 20	43.55000 +0.17	43.99	43.00	43.99	15,122,964
27 Oct 20	43.38000 +0.87	43.80	42.01	42.35	17,221,186
26 Oct 20	42.51000 +1.51	43.20	40.72	40.84	16,215,314
23 Oct 20	41.00000 -0.43	42.09	40.60	41.81	8,212,911
22 Oct 20	41.43000 -0.65	42.25	41.00	42.06	11,413,655
21 Oct 20	42.08000 -1.37	43.59	41.70	43.59	16,071,711
20 Oct 20	43.45000 +0.08	43.58	42.83	43.41	11,663,697
19 Oct 20	43.37000 -0.05	44.30	42.95	43.75	14,955,692
16 Oct 20	43.42000 -1.13	45.18	43.20	44.54	18,762,492
15 Oct 20	44.55000 +1.26	44.91	42.86	44.10	35,443,988
14 Oct 20	43.29000 -0.29	44.66	43.08	43.59	19,799,170
13 Oct 20	43.58000 +0.50	43.85	42.51	42.99	18,314,928
12 Oct 20	43.08000 +1.58	43.85	41.66	41.99	32,556,652
09 Oct 20	41.50000 +3.29	41.90	39.02	39.20	29,344,668
30 Sep 20	38.21000 -0.87	39.30	38.05	39.20	13,751,643
29 Sep 20	39.08000 +1.29	39.30	38.00	38.40	17,707,374
28 Sep 20	37.79000 -0.20	38.43	37.69	37.69	8,000,163
25 Sep 20	37.99000 +0.36	38.20	37.72	37.72	6,347,155
24 Sep 20	37.63000 -1.42	38.94	37.60	38.79	12,943,693
23 Sep 20	39.05000 +0.50	39.27	38.55	38.65	10,524,460
22 Sep 20	38.55000 -0.26	39.32	38.30	38.60	11,441,134
21 Sep 20	38.81000 -0.18	39.72	38.64	39.16	14,463,829
18 Sep 20	38.99000 +0.93	38.99	37.93	38.12	15,691,564
17 Sep 20	38.06000 -0.15	38.52	37.31	37.97	22,124,102
16 Sep 20	38.21000 -0.74	39.15	37.97	38.96	11,674,935
15 Sep 20	38.95000 +0.45	39.23	38.10	38.50	14,022,130
14 Sep 20	38.50000 +0.09	39.35	38.05	38.80	13,695,363
11 Sep 20	38.41000 +0.49	38.80	37.73	38.80	13,615,156
10 Sep 20	37.92000 +0.31	38.93	37.85	38.28	17,933,518
09 Sep 20	37.61000 -1.99	39.20	37.60	39.20	20,834,866
08 Sep 20	39.60000 +0.02	39.94	39.08	39.89	10,826,638
07 Sep 20	39.58000 -1.35	41.28	39.50	40.99	16,527,836
04 Sep 20	40.93000 -1.29	42.52	40.20	41.45	23,615,222
03 Sep 20	42.22000 -1.32	43.50	41.93	43.50	19,856,360
02 Sep 20	43.54000 +1.23	43.95	41.91	42.50	23,717,524
01 Sep 20	42.31000 +0.40	42.41	41.01	41.99	16,000,898
31 Aug 20	41.91000 -1.88	44.00	41.85	43.43	32,870,560
28 Aug 20	43.79000 +0.72	43.79	42.51	43.29	13,446,657
27 Aug 20	43.07000 +1.93	43.27	41.42	41.48	21,375,344
26 Aug 20	41.14000 -1.81	43.35	40.96	43.15	16,535,651
25 Aug 20	42.95000 -0.30	43.79	42.70	43.67	9,654,202
24 Aug 20	43.25000 +0.79	43.51	41.66	42.72	15,880,180
21 Aug 20	42.46000 -0.54	43.49	42.00	43.48	18,764,940
20 Aug 20	43.00000 -0.92	44.64	42.59	43.50	16,767,736
19 Aug 20	43.92000 -1.53	45.50	43.81	45.31	14,530,623
18 Aug 20	45.45000 +0.53	46.02	44.61	45.00	18,282,136
17 Aug 20	44.92000 -0.04	45.45	44.20	45.02	19,888,792
14 Aug 20	44.96000 +1.10	45.04	43.73	44.11	12,708,205
13 Aug 20	43.86000 -0.06	44.63	43.50	44.14	13,378,983
12 Aug 20	43.92000 -0.88	44.99	42.70	44.98	22,300,036
11 Aug 20	44.80000 -1.20	46.60	44.54	46.15	15,445,818
10 Aug 20	46.00000 +0.61	46.95	44.92	45.77	23,050,702
07 Aug 20	45.39000 -1.03	46.92	44.79	46.01	24,467,768
06 Aug 20	46.42000 -0.74	47.99	45.70	47.99	23,063,462
05 Aug 20	47.16000 -0.55	49.20	47.00	49.00	20,070,788
04 Aug 20	47.71000 -0.72	49.43	47.14	48.43	23,311,862
03 Aug 20	48.43000 +1.41	48.65	46.69	46.70	27,822,470
31 Jul 20	47.02000 +0.14	47.87	46.10	46.88	26,142,304
30 Jul 20	46.88000 +0.20	47.64	45.53	46.93	27,605,996
29 Jul 20	46.68000 +2.36	47.19	44.48	44.70	33,268,504
28 Jul 20	44.32000 +0.32	44.82	43.35	44.31	13,506,717
27 Jul 20	44.00000 +0.25	44.85	43.44	43.45	17,564,280
24 Jul 20	43.75000 -3.07	47.35	42.40	46.60	38,173,244
23 Jul 20	46.82000 -0.10	47.43	45.60	46.71	21,008,814
22 Jul 20	46.92000 +1.03	47.60	45.08	45.10	29,260,898
21 Jul 20	45.89000 +0.38	47.64	45.55	45.84	28,450,734
20 Jul 20	45.51000 +0.41	46.24	44.07	46.01	24,595,014
17 Jul 20	45.10000 -0.09	46.65	44.16	46.35	28,666,972
16 Jul 20	45.19000 -3.81	50.25	44.10	49.00	45,252,176
15 Jul 20	49.00000 -1.17	51.28	48.59	50.34	40,310,800
14 Jul 20	50.17000 -1.78	51.50	49.41	51.30	42,945,252
13 Jul 20	51.95000 -0.13	53.30	51.00	51.50	30,926,884
10 Jul 20	52.08000 -0.57	53.97	51.38	52.37	24,030,204
09 Jul 20	52.65000 +1.04	54.35	51.00	51.09	25,454,180
08 Jul 20	51.61000 +0.61	51.89	49.98	50.65	24,581,600
07 Jul 20	51.00000 +2.79	52.93	48.50	48.73	33,706,916
06 Jul 20	48.21000 +2.19	49.85	45.56	46.00	30,118,838
03 Jul 20	46.02000 +0.02	46.98	44.80	46.08	21,984,552
02 Jul 20	46.00000 -1.20	47.50	45.30	46.80	33,695,752
01 Jul 20	47.20000 +3.10	48.00	43.30	43.92	34,832,632
30 Jun 20	44.10000 +1.32	45.89	42.72	42.72	24,640,682
29 Jun 20	42.78000 -0.92	43.88	42.30	43.40	21,833,398
24 Jun 20	43.70000 +1.14	44.10	42.02	42.30	27,467,774
23 Jun 20	42.56000 +2.54	43.43	39.26	40.00	35,781,496
22 Jun 20	40.02000 +0.79	40.35	39.41	39.85	22,854,576
19 Jun 20	39.23000 -0.09	39.67	38.79	39.32	22,390,068
18 Jun 20	39.32000 +1.11	39.94	37.80	38.02	31,116,500
17 Jun 20	38.21000 +1.15	38.66	36.91	37.49	28,054,612
16 Jun 20	37.06000 +0.53	37.31	36.31	37.06	21,539,808
15 Jun 20	36.53000 +0.81	37.50	35.89	35.99	29,302,960
12 Jun 20	35.72000 -0.60	36.93	35.26	35.50	27,998,170
11 Jun 20	36.32000 +0.53	36.95	35.40	35.82	24,407,884
10 Jun 20	35.79000 +0.37	35.86	34.96	35.40	17,131,802
09 Jun 20	35.42000 +0.34	35.50	34.74	35.27	13,436,396
08 Jun 20	35.08000 -0.78	36.06	35.00	35.99	18,400,488
05 Jun 20	35.86000 +0.36	36.01	35.45	35.62	12,370,022
04 Jun 20	35.50000 -0.76	36.39	35.24	36.29	16,295,884
03 Jun 20	36.26000 -0.49	37.07	36.01	37.06	17,962,790
02 Jun 20	36.75000 -0.01	37.46	36.59	36.76	15,022,215
01 Jun 20	36.76000 +1.86	37.06	35.50	35.50	29,216,090
29 May 20	34.90000 +0.19	35.79	34.25	34.49	18,641,268
28 May 20	34.71000 -0.47	35.35	34.13	35.35	20,768,146
27 May 20	35.18000 -1.22	36.62	35.00	36.54	19,461,088
26 May 20	36.40000 +1.04	36.75	35.86	35.90	15,309,496
25 May 20	35.36000 -0.94	36.50	35.10	36.30	17,180,802
22 May 20	36.30000 -1.56	38.18	36.16	37.86	22,740,712
21 May 20	37.86000 +1.17	38.85	37.23	37.61	37,933,752
20 May 20	36.69000 -2.19	38.69	36.50	38.54	32,027,712
19 May 20	38.88000 -10.32	40.28	38.16	38.19	20,034,040
18 May 20	49.20000 -0.18	50.58	48.25	50.03	19,142,312
15 May 20	49.38000 +1.23	50.20	47.36	48.53	27,653,238
14 May 20	48.15000 +1.15	49.10	46.70	46.88	23,414,964
13 May 20	47.00000 +0.30	47.68	46.11	46.68	14,784,303
12 May 20	46.70000 -0.40	47.30	45.86	46.85	13,964,043
11 May 20	47.10000 -0.26	48.20	46.20	48.00	17,047,878
08 May 20	47.36000 +0.74	48.65	47.21	47.22	19,412,230
07 May 20	46.62000 -0.97	48.31	46.28	48.30	18,950,456
06 May 20	47.59000 +1.19	47.88	45.88	46.15	23,058,772
30 Apr 20	46.40000 +1.91	47.55	43.00	43.29	37,587,808
29 Apr 20	44.49000 +0.59	45.21	43.90	44.00	15,538,339
28 Apr 20	43.90000 +0.26	44.44	41.90	43.70	15,785,645
27 Apr 20	43.64000 +0.34	44.28	42.65	43.31	12,932,649
24 Apr 20	43.30000 -1.00	44.82	43.14	44.30	11,669,678
23 Apr 20	44.30000 -1.00	45.52	44.21	45.52	11,006,750
22 Apr 20	45.30000 -0.60	45.86	44.20	45.46	17,403,128
21 Apr 20	45.90000 +0.12	46.33	44.80	45.07	16,742,572
20 Apr 20	45.78000 +0.69	46.25	44.53	45.23	17,280,200
17 Apr 20	45.09000 +0.72	47.00	44.70	44.83	31,793,248
16 Apr 20	44.37000 +1.12	44.68	42.72	42.72	21,971,322
15 Apr 20	43.25000 +0.65	44.16	42.70	42.80	22,317,120
14 Apr 20	42.60000 +1.79	42.63	41.11	41.44	16,646,348
13 Apr 20	40.81000 -1.46	42.06	40.81	41.52	13,114,401
10 Apr 20	42.27000 -1.56	43.82	41.73	43.80	18,944,380
09 Apr 20	43.83000 -0.07	44.32	43.08	43.97	15,678,179
08 Apr 20	43.90000 -0.26	45.35	43.48	43.80	22,632,418
07 Apr 20	44.16000 +1.20	44.58	43.50	43.80	28,373,816
03 Apr 20	42.96000 -0.74	43.59	42.58	43.21	21,359,924
02 Apr 20	43.70000 +2.60	43.80	40.99	41.37	29,709,416
01 Apr 20	41.10000 +0.64	42.57	40.32	40.59	26,688,050
31 Mar 20	40.46000 -0.73	41.85	40.12	41.82	17,724,580
30 Mar 20	41.19000 -0.81	42.58	40.05	41.20	24,150,868
27 Mar 20	42.00000 -1.16	44.00	41.60	43.88	25,542,638
26 Mar 20	43.16000 +0.78	44.35	41.61	42.41	36,818,704
25 Mar 20	42.38000 +2.13	42.74	41.08	41.50	32,636,624
24 Mar 20	40.25000 -1.48	43.75	38.00	42.80	50,832,148
23 Mar 20	41.73000 -2.17	43.74	41.50	42.45	24,800,404
20 Mar 20	43.90000 -0.20	45.10	42.93	44.87	24,267,756
19 Mar 20	44.10000 +1.59	44.39	41.51	42.20	35,527,936
18 Mar 20	42.51000 -1.45	45.28	42.28	44.00	39,422,568
17 Mar 20	43.96000 +2.41	44.39	41.20	43.10	45,392,368
16 Mar 20	41.55000 -2.24	44.68	41.01	43.40	35,521,824
13 Mar 20	43.79000 +0.83	44.95	40.70	40.70	43,313,316
12 Mar 20	42.96000 +0.36	43.65	41.02	42.00	36,767,288
11 Mar 20	42.60000 -2.70	45.27	42.52	45.27	44,253,272
10 Mar 20	45.30000 +1.50	45.49	42.42	44.18	47,966,104
09 Mar 20	43.80000 -2.72	45.42	43.00	45.42	43,328,688
06 Mar 20	46.52000 -0.63	47.75	45.25	45.96	32,372,756
05 Mar 20	47.15000 -2.04	50.50	45.68	50.17	64,574,708
04 Mar 20	49.19000 -4.22	54.85	48.07	52.90	63,456,876
03 Mar 20	53.41000 +4.01	54.34	49.66	50.20	57,716,128
02 Mar 20	49.40000 +3.34	50.67	44.66	47.40	59,197,232
28 Feb 20	46.06000 -4.10	49.73	45.86	48.50	61,188,700
27 Feb 20	50.16000 +4.56	50.16	45.12	45.12	74,357,280
26 Feb 20	45.60000 -0.71	46.00	43.39	44.90	54,789,096
25 Feb 20	46.31000 -0.81	48.24	43.03	46.10	48,988,812
24 Feb 20	47.12000 +2.11	48.50	44.68	44.81	42,139,660
21 Feb 20	45.01000 +1.72	45.99	43.30	43.30	42,898,412
20 Feb 20	43.29000 -0.27	44.27	42.45	43.13	52,188,784
19 Feb 20	43.56000 -1.15	45.09	43.55	44.09	43,975,292
18 Feb 20	44.71000 +0.70	45.00	43.00	43.00	47,571,940
17 Feb 20	44.01000 +1.33	44.65	42.38	43.40	36,858,724
14 Feb 20	42.68000 +0.36	45.20	41.55	41.71	46,250,628
13 Feb 20	42.32000 -0.28	43.70	40.78	41.90	70,825,056
12 Feb 20	42.60000 +3.87	42.60	38.03	38.50	67,890,896
11 Feb 20	38.73000 +0.10	39.17	37.52	38.70	39,823,796
10 Feb 20	38.63000 +0.53	39.88	37.05	37.96	56,613,680
07 Feb 20	38.10000 +2.26	39.20	36.56	37.99	67,365,448
06 Feb 20	35.84000 +3.26	35.84	32.60	33.01	33,411,102
05 Feb 20	32.58000 +1.13	33.60	31.68	32.00	33,728,112
04 Feb 20	31.45000 +2.15	31.61	29.50	29.59	42,826,720
03 Feb 20	29.30000 -3.26	30.38	29.30	29.30	39,386,932
23 Jan 20	32.56000 -1.42	34.34	32.15	33.67	30,642,316
22 Jan 20	33.98000 +0.38	34.66	32.55	33.58	27,222,604
21 Jan 20	33.60000 -0.29	34.37	33.30	33.55	21,618,932
20 Jan 20	33.89000 +1.20	34.27	32.27	32.89	34,695,992
17 Jan 20	32.69000 +0.96	33.24	32.01	32.77	40,644,396
16 Jan 20	31.73000 -0.17	32.18	31.59	31.95	16,473,796
15 Jan 20	31.90000 +0.10	31.99	31.18	31.78	19,945,016
14 Jan 20	31.80000 -0.35	32.38	31.60	32.38	39,177,260
13 Jan 20	32.15000 +1.30	32.22	30.91	30.95	58,592,808
10 Jan 20	30.85000 -0.60	31.88	30.72	31.75	31,346,756
09 Jan 20	31.45000 +0.79	31.90	30.90	30.98	34,678,400
08 Jan 20	30.66000 -0.20	30.92	30.41	30.51	27,366,560
07 Jan 20	30.86000 +0.21	30.99	30.40	30.85	21,803,480
06 Jan 20	30.65000 +0.32	31.09	29.90	30.15	33,807,080
03 Jan 20	30.33000 +0.07	30.60	29.91	30.34	24,742,268
02 Jan 20	30.26000 +1.86	30.31	28.59	28.59	41,129,668
31 Dec 19	28.40000 +0.12	28.84	28.38	28.40	12,771,762
30 Dec 19	28.28000 +0.13	28.58	27.80	28.17	14,156,095
27 Dec 19	28.15000 -0.73	29.14	28.12	28.95	16,610,421
26 Dec 19	28.88000 +0.20	28.92	28.51	28.70	7,555,272
25 Dec 19	28.68000 +0.03	29.04	28.43	28.56	11,913,137
24 Dec 19	28.65000 +0.31	28.86	28.03	28.32	14,224,958
23 Dec 19	28.34000 -0.86	29.36	28.28	29.01	15,237,474
20 Dec 19	29.20000 -0.74	30.20	29.15	29.95	14,579,341
19 Dec 19	29.94000 -0.26	30.45	29.72	30.20	14,120,053
18 Dec 19	30.20000 -0.18	30.74	30.11	30.35	16,055,931
17 Dec 19	30.38000 -0.07	30.68	30.00	30.40	21,015,488
16 Dec 19	30.45000 +0.75	30.49	29.75	29.95	22,927,960
13 Dec 19	29.70000 +0.55	29.70	29.14	29.58	17,369,074
12 Dec 19	29.15000 +0.34	29.57	28.69	28.85	14,535,160
11 Dec 19	28.81000 -0.55	29.72	28.81	29.39	14,338,407
10 Dec 19	29.36000 +0.00	29.48	28.93	29.29	13,025,327
09 Dec 19	29.36000 +0.48	29.61	28.71	28.92	18,087,476
06 Dec 19	28.88000 +0.06	28.96	28.48	28.70	12,352,139
05 Dec 19	28.82000 +0.30	28.99	28.40	28.61	16,582,993
04 Dec 19	28.52000 +0.37	28.66	27.85	27.95	12,027,183
03 Dec 19	28.15000 +0.37	28.17	27.60	27.67	9,784,875
02 Dec 19	27.78000 +0.02	28.20	27.64	27.90	11,331,837
29 Nov 19	27.76000 -0.09	27.86	27.41	27.85	10,562,427
28 Nov 19	27.85000 +0.02	28.06	27.60	27.76	8,309,387
27 Nov 19	27.83000 -0.27	28.19	27.55	27.88	9,377,608
26 Nov 19	28.10000 +0.23	28.20	27.63	28.17	13,272,984
25 Nov 19	27.87000 -1.08	28.85	27.28	28.85	21,506,654
22 Nov 19	28.95000 -0.77	30.18	28.82	29.88	16,888,766
21 Nov 19	29.72000 -0.61	30.25	29.63	30.25	14,625,442
20 Nov 19	30.33000 +0.14	31.06	30.10	30.26	23,828,186
19 Nov 19	30.19000 +0.33	30.21	29.58	29.96	18,483,464
18 Nov 19	29.86000 -0.44	30.37	29.50	30.10	15,050,282
15 Nov 19	30.30000 +0.69	30.70	29.50	29.66	27,192,202
14 Nov 19	29.61000 +0.82	29.96	28.73	28.94	18,676,360
13 Nov 19	28.79000 +0.10	29.09	28.61	28.70	12,498,016
12 Nov 19	28.69000 +0.00	28.96	28.04	28.69	10,757,019
11 Nov 19	28.69000 -0.91	29.45	28.40	29.20	13,292,722
08 Nov 19	29.60000 +0.02	29.98	29.58	29.89	13,349,516
07 Nov 19	29.58000 +0.43	29.67	28.91	29.01	12,829,184
06 Nov 19	29.15000 -0.45	29.76	28.89	29.55	16,982,636
05 Nov 19	29.60000 -0.13	29.99	29.44	29.90	18,874,224
04 Nov 19	29.73000 +0.21	30.29	29.43	29.60	18,646,066
01 Nov 19	29.52000 -0.05	29.77	29.08	29.35	13,236,075
31 Oct 19	29.57000 +0.07	30.45	29.24	29.52	19,267,396
30 Oct 19	29.50000 -1.00	30.30	28.83	30.30	24,440,544
29 Oct 19	30.50000 -2.41	32.47	30.50	32.18	42,904,000
28 Oct 19	32.91000 +2.31	33.28	31.52	32.44	51,055,784
25 Oct 19	30.60000 +0.37	30.63	29.92	30.25	8,612,906
24 Oct 19	30.23000 -0.41	30.73	29.89	30.66	10,817,216
23 Oct 19	30.64000 -0.85	31.50	30.49	31.38	14,558,348
22 Oct 19	31.49000 +0.99	31.55	30.49	30.49	17,414,220
21 Oct 19	30.50000 +0.22	30.70	29.64	30.28	11,427,347
18 Oct 19	30.28000 -0.58	31.32	30.28	30.94	11,077,774
17 Oct 19	30.86000 -0.01	31.15	30.65	30.87	9,142,270
16 Oct 19	30.87000 +0.41	31.37	30.26	30.62	19,596,520
15 Oct 19	30.46000 -1.52	31.80	30.15	31.80	26,300,680
14 Oct 19	31.98000 +0.44	32.16	31.47	31.97	18,442,930
11 Oct 19	31.54000 -0.56	32.61	31.11	32.30	23,828,396
10 Oct 19	32.10000 +0.73	32.20	31.16	31.56	19,631,764
09 Oct 19	31.37000 +0.45	31.76	30.50	30.92	15,624,538
08 Oct 19	30.92000 +0.03	31.68	30.80	31.03	14,651,560
30 Sep 19	30.89000 -0.41	31.79	30.78	31.49	15,033,887
27 Sep 19	31.30000 -0.40	31.89	31.10	31.75	18,196,120
26 Sep 19	31.70000 -0.92	32.99	31.06	32.99	23,758,404
25 Sep 19	32.62000 -0.67	33.60	32.06	33.22	21,114,462
24 Sep 19	33.29000 +0.38	33.97	32.55	32.92	27,847,190
23 Sep 19	32.91000 -1.74	34.53	31.95	34.53	49,047,424
20 Sep 19	34.65000 -0.15	35.22	34.42	34.82	20,142,372
19 Sep 19	34.80000 +0.72	34.80	33.50	34.01	24,332,070
18 Sep 19	34.08000 +0.07	34.15	33.35	34.11	17,020,460
17 Sep 19	34.01000 -0.06	34.42	33.30	34.16	23,657,704
16 Sep 19	34.07000 -0.51	35.14	33.87	34.63	26,777,542
12 Sep 19	34.58000 +0.03	34.88	34.14	34.81	13,057,872
11 Sep 19	34.55000 -0.19	35.23	34.01	34.90	18,333,754
10 Sep 19	34.74000 -0.86	35.48	34.37	35.10	23,624,716
09 Sep 19	35.60000 +1.31	35.63	34.00	34.50	27,950,392
06 Sep 19	34.29000 -0.89	35.66	33.70	35.18	28,280,336
05 Sep 19	35.18000 +1.36	36.33	33.96	34.40	35,173,376
04 Sep 19	33.82000 -0.27	34.47	33.36	33.90	20,535,460
03 Sep 19	34.09000 +0.14	34.19	33.31	33.80	20,828,896
02 Sep 19	33.95000 +1.88	34.13	32.06	32.06	29,365,900
30 Aug 19	32.07000 -1.04	34.48	31.79	33.50	33,474,812
29 Aug 19	33.11000 +0.21	33.88	32.76	32.87	23,864,660
28 Aug 19	32.90000 -0.10	33.62	32.63	32.69	27,314,584
27 Aug 19	33.00000 +1.66	33.17	31.10	31.65	36,679,932
26 Aug 19	31.34000 +0.08	31.62	30.75	30.80	19,283,784
23 Aug 19	31.26000 -0.33	31.77	30.94	31.50	16,883,804
22 Aug 19	31.59000 +0.40	31.73	30.71	31.40	21,782,968
21 Aug 19	31.19000 -0.16	31.42	30.81	31.25	21,657,778
20 Aug 19	31.35000 -0.23	32.17	30.99	31.73	30,549,928
19 Aug 19	31.58000 +0.38	32.29	30.88	31.80	44,582,880
16 Aug 19	31.20000 +0.25	31.88	30.39	30.65	36,994,228
15 Aug 19	30.95000 +2.07	31.14	28.09	28.10	44,159,532
14 Aug 19	28.88000 +0.74	29.15	28.43	28.76	21,877,152
13 Aug 19	28.14000 -0.49	28.55	27.77	28.20	15,342,949
12 Aug 19	28.63000 +0.92	28.66	27.34	27.78	21,392,524
09 Aug 19	27.71000 +0.27	28.58	27.55	27.79	26,277,796
08 Aug 19	27.44000 +0.69	27.48	26.80	27.00	13,217,587
07 Aug 19	26.75000 -0.42	27.44	26.65	27.27	13,577,957
06 Aug 19	27.17000 -0.53	27.50	26.14	27.32	28,037,408
05 Aug 19	27.70000 -0.81	28.90	27.58	28.19	20,531,492
02 Aug 19	28.51000 +0.05	28.89	27.25	27.60	20,868,888
01 Aug 19	28.46000 -0.29	28.95	28.21	28.75	17,398,700
31 Jul 19	28.75000 +0.41	29.00	28.30	28.38	16,529,013
30 Jul 19	28.34000 -0.86	29.20	28.31	29.20	22,504,328
29 Jul 19	29.20000 +0.91	29.36	28.32	28.43	24,691,134
26 Jul 19	28.29000 -0.13	28.48	27.77	28.21	20,042,536
25 Jul 19	28.42000 +0.22	28.75	28.10	28.35	23,115,908
24 Jul 19	28.20000 +0.60	29.12	27.45	27.67	39,418,628
23 Jul 19	27.60000 +1.30	27.66	26.31	26.60	25,146,834
22 Jul 19	26.30000 -0.46	26.98	25.83	26.98	12,932,281
19 Jul 19	26.76000 -0.11	27.09	26.60	26.99	14,266,435
18 Jul 19	26.87000 -0.08	27.19	26.60	26.94	15,071,095
17 Jul 19	26.95000 -0.35	27.49	26.93	27.30	16,333,674
16 Jul 19	27.30000 +0.36	27.61	26.58	26.70	26,075,348
15 Jul 19	26.94000 +1.67	27.20	25.01	25.27	34,826,680
12 Jul 19	25.27000 +0.02	25.47	25.01	25.34	8,135,321
11 Jul 19	25.25000 +0.02	25.65	25.11	25.60	10,546,971
10 Jul 19	25.23000 -0.23	25.67	25.07	25.51	10,153,336
09 Jul 19	25.46000 +0.16	25.65	24.95	25.39	15,285,070
08 Jul 19	25.30000 -0.84	26.29	24.98	25.91	19,969,952
05 Jul 19	26.14000 -0.02	26.35	25.75	26.15	14,952,811
04 Jul 19	26.16000 +0.05	26.49	25.60	26.11	16,802,544
03 Jul 19	26.11000 -0.78	26.80	25.70	26.63	25,818,918
02 Jul 19	26.89000 -0.89	27.67	26.62	27.51	25,380,352
01 Jul 19	27.78000 +0.90	27.90	26.95	27.55	34,278,600
28 Jun 19	26.88000 +0.39	26.88	26.20	26.58	19,883,360
27 Jun 19	26.49000 -0.01	27.02	26.42	26.53	23,912,820
26 Jun 19	26.50000 -0.13	27.04	26.10	26.10	18,953,494
25 Jun 19	26.63000 -0.37	26.89	25.68	26.89	26,073,424
24 Jun 19	27.00000 -0.03	27.20	26.42	26.99	25,935,348
21 Jun 19	27.03000 +1.34	27.36	25.73	25.73	48,578,296
20 Jun 19	25.69000 +0.64	26.10	24.83	25.05	33,634,084
19 Jun 19	25.05000 +0.79	25.66	24.74	25.15	36,446,320
18 Jun 19	24.26000 +0.36	24.75	23.62	23.74	24,333,152
17 Jun 19	23.90000 -0.14	24.33	23.41	24.17	16,711,479
14 Jun 19	24.04000 -0.81	25.02	23.90	24.50	31,369,024
13 Jun 19	24.85000 +1.70	25.47	23.25	23.30	53,981,868
12 Jun 19	23.15000 -0.25	23.49	23.05	23.36	11,671,243
11 Jun 19	23.40000 +0.90	23.50	22.17	22.43	22,136,316
10 Jun 19	22.50000 +0.42	22.53	21.93	22.11	12,283,908
06 Jun 19	22.08000 -0.50	22.74	21.97	22.70	11,580,645
05 Jun 19	22.58000 +0.30	22.86	22.28	22.54	13,617,108
04 Jun 19	22.28000 -0.56	22.86	22.00	22.81	13,021,888
03 Jun 19	22.84000 +0.01	23.30	22.45	22.95	14,002,232
31 May 19	22.83000 -0.03	23.20	22.69	22.98	12,395,748
30 May 19	22.86000 -0.62	23.38	22.54	23.28	16,661,204
29 May 19	23.48000 -0.51	23.85	23.40	23.73	15,389,562
28 May 19	23.99000 +0.35	24.13	23.27	23.64	24,119,584
27 May 19	23.64000 +1.23	23.76	22.30	22.40	25,256,016
24 May 19	22.41000 -0.52	23.14	22.35	22.93	14,179,110
23 May 19	22.93000 -1.36	24.40	22.67	24.40	26,080,612
22 May 19	24.29000 +0.58	24.42	23.54	23.68	25,284,806
21 May 19	23.71000 +0.16	24.17	22.80	23.40	25,775,608
20 May 19	23.55000 +0.75	23.60	22.90	23.15	20,206,200
17 May 19	22.80000 -0.36	23.76	22.74	23.35	21,527,756
16 May 19	23.16000 -0.62	23.96	23.08	23.78	19,323,292
15 May 19	23.78000 +0.18	23.99	23.48	23.84	19,978,976
14 May 19	23.60000 -0.62	24.38	23.53	23.76	18,407,218
13 May 19	24.22000 +0.20	24.75	23.55	23.90	21,709,490
10 May 19	24.02000 +1.15	24.31	22.33	23.19	37,639,180
09 May 19	22.87000 +0.16	23.18	22.56	22.89	21,224,114
08 May 19	22.71000 +1.01	22.99	20.80	21.03	36,316,756
07 May 19	21.70000 -6.71	22.66	21.63	22.00	18,094,210
06 May 19	28.41000 -3.16	30.69	28.41	29.99	28,332,524
30 Apr 19	31.57000 -0.43	32.54	31.10	31.51	17,442,060
29 Apr 19	32.00000 -2.30	35.10	31.72	34.70	39,912,900
26 Apr 19	34.30000 +0.83	34.48	33.49	33.89	33,383,196
25 Apr 19	33.47000 -0.63	34.69	33.38	33.98	32,560,030
24 Apr 19	34.10000 +1.88	34.25	32.10	32.30	35,829,076
23 Apr 19	32.22000 -0.03	32.73	31.95	32.20	10,917,600
22 Apr 19	32.25000 -0.30	33.27	32.08	32.80	17,702,746
19 Apr 19	32.55000 -0.02	33.25	32.25	32.45	11,614,591
18 Apr 19	32.57000 -0.60	33.40	32.49	33.20	11,067,165
17 Apr 19	33.17000 -0.31	33.85	33.08	33.55	16,679,356
16 Apr 19	33.48000 +0.81	33.49	31.44	32.50	26,444,060
15 Apr 19	32.67000 +0.08	34.06	32.51	33.28	19,926,268
12 Apr 19	32.59000 -0.19	33.22	32.23	32.98	17,398,500
11 Apr 19	32.78000 -0.91	33.98	32.62	33.59	19,321,074
10 Apr 19	33.69000 -0.12	34.36	33.04	33.50	18,124,518
09 Apr 19	33.81000 -0.29	34.56	33.56	33.60	16,865,996
08 Apr 19	34.10000 -1.67	36.15	33.60	36.10	31,249,998
04 Apr 19	35.77000 +0.07	36.50	35.34	36.00	22,631,844
03 Apr 19	35.70000 +0.19	36.09	35.02	35.12	21,201,164
02 Apr 19	35.51000 -0.53	37.08	35.30	36.08	32,812,320
01 Apr 19	36.04000 +2.14	36.26	34.20	34.20	34,342,192
29 Mar 19	33.90000 +1.00	34.22	31.98	32.61	26,676,564
28 Mar 19	32.90000 -0.18	34.06	32.80	33.17	15,688,800
27 Mar 19	33.08000 -1.49	34.90	32.51	34.85	25,341,354
26 Mar 19	34.57000 -0.76	35.93	34.35	35.35	25,208,784
25 Mar 19	35.33000 +0.30	36.00	34.13	34.30	26,905,392
22 Mar 19	35.03000 +0.19	35.25	33.88	35.20	21,199,232
21 Mar 19	34.84000 +0.73	35.50	33.97	34.20	30,243,770
20 Mar 19	34.11000 -0.79	34.84	33.33	34.48	21,046,118
19 Mar 19	34.90000 +0.11	35.67	33.70	34.85	30,112,830
18 Mar 19	34.79000 +1.45	34.88	33.88	34.12	29,735,060
15 Mar 19	33.34000 +0.56	34.28	32.40	33.25	28,531,120
14 Mar 19	32.78000 -1.51	34.54	32.20	34.30	37,137,576
13 Mar 19	34.29000 -3.51	37.70	34.09	37.40	50,001,680
12 Mar 19	37.80000 +1.00	38.45	36.19	37.04	47,873,944
11 Mar 19	36.80000 -0.16	39.57	34.34	39.08	50,917,308
08 Mar 19	36.96000 -0.46	40.38	35.31	35.34	76,085,976
07 Mar 19	37.42000 +3.40	37.42	33.40	34.00	53,800,648
06 Mar 19	34.02000 +0.80	35.20	32.73	34.08	46,293,728
05 Mar 19	33.22000 +1.92	33.40	30.49	31.00	44,272,624
04 Mar 19	31.30000 +0.24	33.16	30.80	32.00	44,875,032
01 Mar 19	31.06000 +0.59	31.06	29.80	30.62	23,838,516
28 Feb 19	30.47000 -0.34	30.99	29.94	30.61	18,403,380
27 Feb 19	30.81000 -0.99	33.30	30.02	31.61	37,038,272
26 Feb 19	31.80000 +0.45	33.90	30.40	31.34	47,043,816
25 Feb 19	31.35000 +2.85	31.35	28.80	29.58	55,195,076
22 Feb 19	28.50000 +1.60	28.78	26.68	26.85	30,565,132
21 Feb 19	26.90000 -0.60	28.32	26.87	27.40	23,649,508
20 Feb 19	27.50000 +0.20	27.65	26.80	27.24	16,997,580
19 Feb 19	27.30000 -0.03	28.42	26.92	27.68	26,399,408
18 Feb 19	27.33000 +1.01	27.50	26.50	26.57	21,505,356
15 Feb 19	26.32000 -0.75	27.28	26.29	26.88	20,802,922
14 Feb 19	27.07000 +0.27	27.50	26.47	26.74	17,444,556
13 Feb 19	26.80000 +0.35	27.24	26.30	26.50	24,479,332
12 Feb 19	26.45000 -0.37	26.77	26.20	26.70	20,755,320
11 Feb 19	26.82000 +2.00	26.86	24.71	24.80	25,279,324
01 Feb 19	24.82000 +0.73	24.82	23.90	24.35	15,424,705
31 Jan 19	24.09000 -1.37	25.30	23.85	25.30	23,057,872
30 Jan 19	25.46000 -0.34	26.28	25.46	25.78	12,115,018
29 Jan 19	25.80000 +0.00	26.08	25.01	25.80	12,182,620
28 Jan 19	25.80000 +0.51	26.12	25.25	25.50	15,086,756
25 Jan 19	25.29000 -0.25	25.98	25.20	25.20	14,833,283
24 Jan 19	25.54000 +1.01	25.82	24.47	24.57	34,245,320
23 Jan 19	24.53000 -0.27	24.91	24.35	24.69	6,054,043
22 Jan 19	24.80000 -0.08	25.28	24.62	24.98	9,990,555
21 Jan 19	24.88000 +0.08	25.26	24.35	24.80	20,678,996
18 Jan 19	24.80000 +0.57	24.80	24.20	24.26	10,961,785
17 Jan 19	24.23000 -0.41	24.78	24.20	24.39	11,633,593
16 Jan 19	24.64000 -0.16	25.65	24.58	24.89	18,832,956
15 Jan 19	24.80000 +0.55	25.20	24.20	24.25	18,794,198
14 Jan 19	24.25000 +0.12	24.53	24.02	24.13	10,853,338
11 Jan 19	24.13000 -0.51	24.94	23.60	24.54	18,564,858
10 Jan 19	24.64000 +0.54	24.95	24.13	24.20	39,582,840
09 Jan 19	24.10000 +0.05	24.85	24.08	24.19	23,626,188
08 Jan 19	24.05000 -0.19	24.38	23.85	24.05	14,235,129
07 Jan 19	24.24000 +0.74	24.34	23.33	23.65	25,276,220
04 Jan 19	23.50000 +1.13	23.54	21.92	22.00	25,059,808
03 Jan 19	22.37000 +0.57	22.85	22.16	22.29	22,542,400
02 Jan 19	21.80000 +0.50	21.90	21.20	21.46	16,958,592
28 Dec 18	21.30000 -0.50	22.18	21.04	22.18	10,442,477
27 Dec 18	21.80000 -0.40	22.70	21.80	22.63	9,448,589
26 Dec 18	22.20000 -0.48	22.51	22.09	22.50	8,151,917
25 Dec 18	22.68000 +0.08	22.76	21.75	22.22	10,988,628
24 Dec 18	22.60000 +0.27	22.78	22.01	22.15	8,656,776
21 Dec 18	22.33000 +0.18	22.57	21.90	22.00	11,127,582
20 Dec 18	22.15000 +0.05	22.44	21.92	22.00	7,826,841
19 Dec 18	22.10000 -0.42	22.65	21.88	22.52	9,379,952
18 Dec 18	22.52000 -0.37	22.91	22.37	22.71	8,237,862
17 Dec 18	22.89000 -0.18	23.27	22.45	23.07	13,243,933
14 Dec 18	23.07000 -0.81	23.94	23.03	23.82	9,458,314
13 Dec 18	23.88000 +0.40	24.10	23.38	23.58	9,800,504
12 Dec 18	23.48000 +0.06	23.68	23.34	23.60	6,492,378
11 Dec 18	23.42000 +0.18	23.75	23.02	23.64	7,555,168
10 Dec 18	23.24000 -0.66	23.98	23.15	23.50	10,107,999
07 Dec 18	23.90000 +0.05	24.17	23.83	23.87	6,316,458
06 Dec 18	23.85000 -0.61	24.68	23.60	24.14	13,329,280
05 Dec 18	24.46000 +0.07	24.50	23.83	23.96	14,164,275
04 Dec 18	24.39000 +0.03	24.51	24.07	24.30	10,467,713
03 Dec 18	24.36000 +0.71	24.80	23.91	24.50	19,356,212
30 Nov 18	23.65000 +0.42	23.69	22.78	23.33	12,467,914
29 Nov 18	23.23000 -0.63	24.30	23.08	24.05	11,963,856
28 Nov 18	23.86000 +0.24	23.93	22.93	23.44	13,314,708
27 Nov 18	23.62000 +0.22	23.90	23.34	23.62	13,403,912
26 Nov 18	23.40000 -0.54	24.28	23.17	23.90	16,844,504
23 Nov 18	23.94000 -0.84	25.02	23.82	24.78	15,619,530
22 Nov 18	24.78000 -0.20	25.35	24.48	25.02	12,844,171
21 Nov 18	24.98000 -0.06	25.27	24.50	24.60	15,492,112
20 Nov 18	25.04000 -0.90	25.88	24.94	25.51	16,489,804
19 Nov 18	25.94000 -0.53	26.45	25.45	26.45	17,191,808
16 Nov 18	26.47000 +0.00	27.11	26.20	26.30	29,961,116
15 Nov 18	26.47000 +1.02	26.60	25.20	25.40	27,903,464
14 Nov 18	25.45000 -0.17	25.95	25.00	25.62	21,473,080
13 Nov 18	25.62000 +0.01	25.95	25.00	25.19	30,075,240
12 Nov 18	25.61000 +1.66	25.66	23.67	23.76	36,263,280
09 Nov 18	23.95000 +0.10	24.38	23.30	23.42	14,230,673
08 Nov 18	23.85000 -1.07	25.22	23.85	25.22	22,025,416
07 Nov 18	24.92000 +0.12	25.63	24.70	24.75	22,440,860
06 Nov 18	24.80000 -0.50	25.25	24.45	25.16	14,827,388
05 Nov 18	25.30000 -0.15	25.75	24.69	25.25	23,702,236
02 Nov 18	25.45000 +0.92	25.57	24.83	25.16	33,950,924
01 Nov 18	24.53000 +0.54	25.59	24.01	24.60	36,699,152
31 Oct 18	23.99000 +0.19	24.52	23.60	23.80	21,922,888
30 Oct 18	23.80000 -0.16	24.45	22.70	23.95	24,246,544
29 Oct 18	23.96000 +0.58	24.88	23.08	23.49	28,438,984
26 Oct 18	23.38000 -0.45	24.49	22.86	24.26	21,331,044
25 Oct 18	23.83000 -0.96	24.12	22.93	23.50	23,805,786
24 Oct 18	24.79000 -0.31	25.39	24.06	25.39	24,610,186
23 Oct 18	25.10000 -0.42	25.58	24.85	25.58	21,915,084
22 Oct 18	25.52000 +0.87	26.20	24.68	25.00	39,481,688
19 Oct 18	24.65000 +1.86	25.02	22.31	22.50	41,881,780
18 Oct 18	22.79000 +0.14	23.23	22.25	22.60	35,632,108
17 Oct 18	22.65000 +1.38	22.76	21.27	21.83	36,599,204
16 Oct 18	21.27000 -1.25	22.66	20.88	22.44	30,639,926
15 Oct 18	22.52000 -0.15	23.35	22.28	22.75	23,876,404
12 Oct 18	22.67000 +0.19	23.00	21.36	22.48	24,735,180
11 Oct 18	22.48000 -2.50	24.20	22.48	23.49	29,406,572
10 Oct 18	24.98000 -0.64	25.55	24.68	25.51	21,233,260
09 Oct 18	25.62000 -1.54	28.10	25.39	27.38	38,178,952
08 Oct 18	27.16000 -0.66	27.68	26.63	26.90	25,559,668
28 Sep 18	27.82000 +0.63	27.94	26.37	27.30	33,990,508
27 Sep 18	27.19000 +0.69	27.83	26.21	26.51	44,751,928
26 Sep 18	26.50000 +0.25	26.68	25.45	26.30	25,955,128
25 Sep 18	26.25000 +0.15	26.68	25.49	25.60	21,044,894
21 Sep 18	26.10000 -0.75	26.80	24.98	26.62	37,536,232
20 Sep 18	26.85000 -0.03	27.20	26.50	26.80	16,371,758
19 Sep 18	26.88000 +0.54	27.53	25.93	26.31	33,216,524
18 Sep 18	26.34000 +1.52	26.55	24.62	24.85	31,992,336
17 Sep 18	24.82000 -0.24	25.45	24.35	25.05	20,790,994
14 Sep 18	25.06000 -1.74	26.74	25.01	26.70	35,631,888
13 Sep 18	26.80000 +0.20	27.30	26.09	27.00	22,235,858
12 Sep 18	26.60000 -0.25	27.18	26.08	26.77	18,028,840
11 Sep 18	26.85000 +0.27	27.23	26.32	26.60	17,224,544
10 Sep 18	26.58000 -1.32	27.75	26.40	27.41	27,844,466
07 Sep 18	27.90000 -1.74	30.16	27.00	29.82	37,098,740
06 Sep 18	29.64000 +0.14	30.30	29.41	29.45	24,008,096
05 Sep 18	29.50000 -0.83	30.32	29.30	30.16	28,732,156
04 Sep 18	30.33000 +1.53	31.38	28.38	28.63	46,433,828
03 Sep 18	28.80000 +0.91	28.98	26.70	27.78	28,913,808
31 Aug 18	27.89000 +0.28	28.80	27.48	27.62	24,992,876
30 Aug 18	27.61000 -0.71	28.40	27.60	28.25	12,852,664
29 Aug 18	28.32000 -0.16	28.73	27.79	28.49	15,924,419
28 Aug 18	28.48000 -0.37	29.18	28.18	29.10	20,545,872
27 Aug 18	28.85000 +1.01	29.28	27.71	27.84	27,163,036
24 Aug 18	27.84000 -0.06	28.39	27.62	27.64	19,917,276
23 Aug 18	27.90000 +0.88	28.32	26.74	27.01	35,755,440
22 Aug 18	27.02000 +0.02	27.39	26.50	26.76	23,466,912
21 Aug 18	27.00000 -0.57	27.36	26.03	27.00	33,721,132
20 Aug 18	27.57000 +1.05	27.60	26.50	26.53	25,716,210
17 Aug 18	26.52000 -1.16	28.10	26.32	28.00	28,131,356
16 Aug 18	27.68000 -0.18	28.25	27.05	27.30	31,788,224
15 Aug 18	27.86000 -0.45	28.74	27.23	28.42	37,088,592
14 Aug 18	28.31000 -0.91	29.11	28.06	28.92	33,659,840
13 Aug 18	29.22000 +1.54	29.84	27.95	28.08	62,339,304
10 Aug 18	27.68000 +0.71	27.97	26.72	26.91	39,690,480
09 Aug 18	26.97000 +1.93	27.39	24.81	25.02	39,243,288
08 Aug 18	25.04000 +0.02	25.49	24.70	24.80	21,817,784
07 Aug 18	25.02000 +1.69	25.12	23.65	23.72	26,524,880
06 Aug 18	23.33000 -0.10	24.29	23.20	23.34	18,724,812
03 Aug 18	23.43000 -1.13	24.90	23.40	24.66	17,145,476
02 Aug 18	24.56000 -0.58	25.00	23.74	24.80	22,695,812
01 Aug 18	25.14000 -0.66	26.75	25.00	25.90	20,789,326
31 Jul 18	25.80000 +0.07	26.18	25.41	25.50	16,928,084
30 Jul 18	25.73000 -0.68	26.62	25.33	26.26	19,109,194
27 Jul 18	26.41000 +0.26	26.64	25.65	26.27	23,304,124
26 Jul 18	26.15000 -1.10	27.09	25.81	27.07	31,143,636
25 Jul 18	27.25000 -0.40	28.21	27.20	27.58	27,363,392
24 Jul 18	27.65000 -0.25	28.21	27.19	27.72	30,171,500
23 Jul 18	27.90000 +0.24	28.55	27.14	27.30	38,846,376
20 Jul 18	27.66000 +0.87	28.35	26.51	26.79	54,630,368
19 Jul 18	26.79000 -0.32	27.40	26.41	27.26	33,901,888
18 Jul 18	27.11000 -0.27	28.14	27.05	27.63	57,525,584
17 Jul 18	27.38000 +2.49	27.38	24.11	24.89	50,366,912
16 Jul 18	24.89000 +0.32	25.36	24.50	24.99	32,994,336
13 Jul 18	24.57000 +0.94	25.06	24.26	24.50	42,585,488
12 Jul 18	23.63000 +1.77	23.97	21.98	22.10	40,880,764
11 Jul 18	21.86000 -1.36	23.00	21.21	22.70	29,548,274
10 Jul 18	23.22000 -0.58	23.76	22.71	23.62	28,108,348
09 Jul 18	23.80000 +0.14	24.12	23.28	24.00	25,469,962
06 Jul 18	23.66000 +0.86	24.40	22.87	22.87	34,726,284
05 Jul 18	22.80000 -0.92	24.24	22.78	23.50	19,363,000
04 Jul 18	23.72000 -1.12	24.75	23.50	24.61	20,779,416
03 Jul 18	24.84000 +0.96	25.45	23.52	23.74	31,736,140
02 Jul 18	23.88000 -0.63	24.50	23.20	24.50	23,039,244
29 Jun 18	24.51000 +1.69	24.57	22.62	22.82	31,200,240
28 Jun 18	22.82000 -0.18	23.73	22.55	23.00	21,287,842
27 Jun 18	23.00000 -0.32	23.75	22.54	23.28	24,732,810
26 Jun 18	23.32000 +1.73	23.55	21.28	21.40	31,952,440
25 Jun 18	21.59000 +0.42	22.16	21.27	21.27	19,627,866
22 Jun 18	21.17000 +0.92	21.67	20.13	20.27	24,525,556
21 Jun 18	20.25000 -1.40	21.89	19.91	21.68	29,355,888
20 Jun 18	21.65000 -0.13	22.20	21.07	21.77	25,798,300
19 Jun 18	21.78000 -2.37	24.09	21.74	23.12	26,302,444
15 Jun 18	24.15000 -0.08	24.63	23.90	24.35	12,521,005
14 Jun 18	24.23000 +0.45	24.55	23.56	23.75	20,951,984
13 Jun 18	23.78000 -1.77	25.89	23.69	25.64	32,708,550
12 Jun 18	25.55000 +0.21	25.86	24.70	25.19	13,078,465
11 Jun 18	25.34000 -0.57	25.85	25.21	25.60	11,777,841
08 Jun 18	25.91000 +0.05	26.68	25.71	26.51	21,498,212
07 Jun 18	25.86000 +0.01	26.30	25.53	25.89	16,958,684
06 Jun 18	25.85000 +0.42	26.17	25.18	25.41	21,262,468
05 Jun 18	25.43000 +1.22	25.46	24.22	24.22	24,187,280
04 Jun 18	24.21000 -0.55	24.80	23.90	24.56	15,732,948
01 Jun 18	24.76000 +0.16	25.02	23.89	24.31	22,253,596
31 May 18	24.60000 -1.25	26.26	24.00	25.87	38,077,812
30 May 18	25.85000 -0.49	26.43	25.11	25.90	18,136,672
29 May 18	26.34000 -0.04	26.85	25.94	26.35	14,945,724
28 May 18	26.38000 +0.44	26.74	25.71	25.94	16,490,866
25 May 18	25.94000 -1.00	27.10	25.65	26.67	25,707,016
24 May 18	26.94000 -0.62	27.73	26.89	27.50	15,281,943
23 May 18	27.56000 -0.12	28.36	27.11	27.66	27,432,056
22 May 18	27.68000 -0.39	28.37	27.14	27.87	23,754,298
21 May 18	28.07000 +0.73	28.42	27.10	27.10	23,664,440
18 May 18	27.34000 -0.17	27.62	26.51	27.22	21,867,774
17 May 18	27.51000 -0.02	27.84	26.89	27.33	23,581,506
16 May 18	27.53000 -1.41	28.91	27.50	28.91	28,420,780
15 May 18	28.94000 +0.75	28.99	27.80	28.23	21,345,180
14 May 18	28.19000 -0.81	29.72	27.70	28.93	31,648,790
11 May 18	29.00000 -0.66	29.84	28.60	29.68	26,704,036
10 May 18	29.66000 -1.13	31.12	28.82	30.76	40,223,240
09 May 18	30.79000 -0.14	31.59	30.18	30.85	35,080,224
08 May 18	30.93000 +1.01	31.20	29.41	29.65	48,699,900
07 May 18	29.92000 +1.36	30.20	28.37	28.65	46,892,768
04 May 18	28.56000 +0.61	29.45	27.56	28.00	35,228,452
03 May 18	27.95000 +0.08	28.17	26.30	27.72	26,035,526
02 May 18	27.87000 -8.90	29.60	27.30	28.89	20,118,968
27 Apr 18	36.77000 +0.00	37.60	34.60	37.50	22,407,686
26 Apr 18	36.77000 -0.21	37.97	36.20	36.84	24,971,318
25 Apr 18	36.98000 +0.81	39.08	35.68	35.90	42,309,900
24 Apr 18	36.17000 +1.32	36.25	34.35	34.80	21,035,140
23 Apr 18	34.85000 +0.06	35.13	33.60	34.74	18,407,856
20 Apr 18	34.79000 -2.20	37.15	34.70	36.80	24,620,684
19 Apr 18	36.99000 -0.72	38.25	36.47	37.50	31,393,084
18 Apr 18	37.71000 +1.41	38.34	35.74	36.00	43,419,056
17 Apr 18	36.30000 -1.33	37.90	35.20	37.59	35,406,268
16 Apr 18	37.63000 +3.42	37.63	33.51	33.94	47,518,100
13 Apr 18	34.21000 -0.67	35.45	33.94	35.20	17,979,304
12 Apr 18	34.88000 +0.07	35.55	34.50	34.93	17,979,056
11 Apr 18	34.81000 +0.07	35.94	34.50	35.10	28,652,928
10 Apr 18	34.74000 -0.33	34.79	33.81	34.65	21,039,776
09 Apr 18	35.07000 +0.68	35.66	33.69	34.67	27,375,264
04 Apr 18	34.39000 -1.34	35.88	33.70	35.60	33,249,708
03 Apr 18	35.73000 -2.01	37.25	34.30	37.00	46,429,076
02 Apr 18	37.74000 -0.45	38.68	36.65	37.99	41,923,960
30 Mar 18	38.19000 +0.79	38.85	37.00	37.45	45,597,200
29 Mar 18	37.40000 -0.04	38.38	36.50	37.70	33,631,184
28 Mar 18	37.44000 -0.76	38.42	36.84	37.08	42,740,636
27 Mar 18	38.20000 +1.67	38.29	36.41	37.18	62,127,728
26 Mar 18	36.53000 +3.32	36.53	33.60	33.60	49,827,708
23 Mar 18	33.21000 -1.34	34.55	32.01	32.99	46,519,896
22 Mar 18	34.55000 -1.25	36.66	34.30	36.20	41,206,172
21 Mar 18	35.80000 -1.18	37.34	35.55	36.98	36,736,156
20 Mar 18	36.98000 +1.06	37.59	35.01	35.11	48,909,456
19 Mar 18	35.92000 +0.26	36.68	35.03	35.60	49,170,800
16 Mar 18	35.66000 -0.22	36.30	35.35	35.88	40,412,328
15 Mar 18	35.88000 -0.15	36.13	34.91	35.20	56,479,080
14 Mar 18	36.03000 -3.99	41.58	36.02	39.78	100,792,192
13 Mar 18	40.02000 -1.27	41.00	39.59	40.66	40,844,664
12 Mar 18	41.29000 +0.69	41.35	39.60	40.00	58,318,264
09 Mar 18	40.60000 +1.23	42.87	38.30	38.67	74,302,496
08 Mar 18	39.37000 -0.67	40.65	38.70	39.71	52,065,372
07 Mar 18	40.04000 -0.23	41.37	39.06	40.40	48,590,788
06 Mar 18	40.27000 -0.67	41.96	39.55	41.81	52,317,012
05 Mar 18	40.94000 +3.72	40.94	37.40	38.11	53,707,320
02 Mar 18	37.22000 +1.17	39.58	36.66	38.50	67,786,912
01 Mar 18	36.05000 +3.28	36.05	31.65	31.95	36,333,216
28 Feb 18	32.77000 +2.40	33.33	29.50	29.95	43,478,380
27 Feb 18	30.37000 -0.28	31.40	29.90	30.10	28,867,484
26 Feb 18	30.65000 +0.88	31.15	29.44	30.52	35,173,604
23 Feb 18	29.77000 -0.17	30.14	29.06	29.50	26,243,556
22 Feb 18	29.94000 +2.72	29.94	27.32	27.75	47,754,580
14 Feb 18	27.22000 -0.80	28.52	27.11	28.50	25,505,750
13 Feb 18	28.02000 +1.29	29.40	27.41	28.30	53,825,240
12 Feb 18	26.73000 +2.43	26.73	24.32	24.32	17,915,624
09 Feb 18	24.30000 -1.49	25.34	23.67	24.90	18,937,808
08 Feb 18	25.79000 +0.22	26.05	24.70	25.50	23,861,040
07 Feb 18	25.57000 +1.83	25.95	23.83	24.21	25,930,036
06 Feb 18	23.74000 -0.73	24.60	23.30	23.82	17,347,990
05 Feb 18	24.47000 +0.31	24.49	23.29	23.70	11,754,246
02 Feb 18	24.16000 +0.54	24.30	23.07	23.37	16,360,697
01 Feb 18	23.62000 +0.61	23.79	22.40	23.09	13,240,990
31 Jan 18	23.01000 -0.59	23.97	22.97	23.56	13,790,074
30 Jan 18	23.60000 +0.94	23.66	22.65	22.71	11,108,714
29 Jan 18	22.66000 -0.55	23.72	22.36	23.33	9,319,670
26 Jan 18	23.21000 +0.23	23.54	22.66	23.03	8,348,312
25 Jan 18	22.98000 -0.31	23.60	22.84	23.29	7,827,402
24 Jan 18	23.29000 +1.01	23.50	22.10	22.62	15,757,159
23 Jan 18	22.28000 +0.68	22.48	21.36	21.46	10,617,808
22 Jan 18	21.60000 +0.67	21.76	20.45	20.98	8,538,307
19 Jan 18	20.93000 +0.13	21.34	20.78	20.78	5,847,524
18 Jan 18	20.80000 -0.24	21.09	20.61	20.74	5,468,142
17 Jan 18	21.04000 -1.11	21.65	19.95	21.65	16,544,945
16 Jan 18	22.15000 -0.04	22.53	21.72	22.34	10,674,057
15 Jan 18	22.19000 -0.81	22.84	21.86	22.53	12,955,802
12 Jan 18	23.00000 +0.79	24.43	21.98	22.44	26,623,824
11 Jan 18	22.21000 +0.96	22.35	20.85	21.02	18,688,192
10 Jan 18	21.25000 +0.59	21.33	20.45	20.45	12,514,162
09 Jan 18	20.66000 -0.29	21.01	20.29	20.81	7,461,855
08 Jan 18	20.95000 -0.66	21.49	20.55	21.30	12,901,260
05 Jan 18	21.61000 +0.22	21.96	21.47	21.61	7,971,045
04 Jan 18	21.39000 -0.24	21.61	21.28	21.52	6,122,148
03 Jan 18	21.63000 +0.24	21.64	21.09	21.54	8,470,454
02 Jan 18	21.39000 +0.24	21.64	21.16	21.31	6,130,901
29 Dec 17	21.15000 +0.50	21.28	20.67	20.67	4,985,569
28 Dec 17	20.65000 -0.80	21.50	20.56	21.45	6,497,567
27 Dec 17	21.45000 +0.10	21.68	21.21	21.34	4,378,306
26 Dec 17	21.35000 +0.23	21.43	20.67	21.02	4,385,780
25 Dec 17	21.12000 -0.46	22.00	21.05	21.79	5,966,732
22 Dec 17	21.58000 -0.33	22.12	21.57	22.00	3,951,180
21 Dec 17	21.91000 -0.07	22.18	21.60	21.98	5,969,647
20 Dec 17	21.98000 -0.09	21.99	21.40	21.72	7,047,165
19 Dec 17	22.07000 +0.55	22.45	21.54	21.54	10,637,455
18 Dec 17	21.52000 +0.01	21.76	21.28	21.51	4,525,208
15 Dec 17	21.51000 -0.40	22.09	21.32	21.80	5,789,357
14 Dec 17	21.91000 +0.36	22.10	21.42	21.48	9,111,096
13 Dec 17	21.55000 -0.02	21.78	21.38	21.45	4,673,419
12 Dec 17	21.57000 -0.17	21.95	21.36	21.44	11,697,678
11 Dec 17	21.74000 +1.94	21.78	20.50	20.51	18,373,256
08 Dec 17	19.80000 +0.09	20.34	19.65	19.70	4,773,267
07 Dec 17	19.71000 +0.09	19.94	19.50	19.55	3,520,625
06 Dec 17	19.62000 -0.38	19.99	19.13	19.99	8,191,272
05 Dec 17	20.00000 -0.89	21.09	19.88	20.98	7,216,130
04 Dec 17	20.89000 +0.07	21.23	20.62	20.62	4,054,138
01 Dec 17	20.82000 +0.33	21.12	20.35	20.49	6,146,868
30 Nov 17	20.49000 -0.51	21.24	20.30	21.00	5,083,762
29 Nov 17	21.00000 +0.03	21.24	20.66	21.00	4,886,152
28 Nov 17	20.97000 +0.44	21.04	20.50	20.52	4,882,639
27 Nov 17	20.53000 -0.41	21.24	20.32	20.78	5,042,757
24 Nov 17	20.94000 -0.08	21.15	20.80	20.80	4,688,184
23 Nov 17	21.02000 -0.70	21.67	20.91	21.52	6,839,904
22 Nov 17	21.72000 +0.25	21.92	21.20	21.30	8,188,962
21 Nov 17	21.47000 -0.42	22.20	20.85	21.71	12,439,795
20 Nov 17	21.89000 +0.06	21.91	20.83	21.08	6,562,727
17 Nov 17	21.83000 -1.16	23.18	21.50	22.90	16,851,612
16 Nov 17	22.99000 -0.86	23.65	22.91	23.42	11,636,497
15 Nov 17	23.85000 -0.98	24.67	23.40	24.67	14,941,540
14 Nov 17	24.83000 -0.16	25.81	24.50	25.00	20,315,442
13 Nov 17	24.99000 +0.50	25.18	24.02	24.49	14,855,041
10 Nov 17	24.49000 -0.39	25.10	24.30	24.71	13,001,186
09 Nov 17	24.88000 +0.74	25.10	24.01	24.26	13,382,633
08 Nov 17	24.14000 -0.10	24.75	23.70	24.17	15,226,117
07 Nov 17	24.24000 +1.17	24.27	22.75	23.10	17,772,560
06 Nov 17	23.07000 -0.19	23.44	22.63	23.00	7,019,340
03 Nov 17	23.26000 -0.32	23.85	22.89	23.57	8,163,546
02 Nov 17	23.58000 +0.24	23.93	22.86	23.25	12,442,334
01 Nov 17	23.34000 +0.13	23.43	22.90	23.28	8,305,219
31 Oct 17	23.21000 +0.71	23.46	22.23	22.34	12,377,351
30 Oct 17	22.50000 +0.29	22.66	21.61	22.43	10,428,596
27 Oct 17	22.21000 -0.08	22.55	22.05	22.20	5,135,767
26 Oct 17	22.29000 -0.56	22.90	22.10	22.80	11,308,114
25 Oct 17	22.85000 +0.19	22.97	22.56	22.70	3,657,931
24 Oct 17	22.66000 -0.42	23.18	22.38	23.08	4,370,599
23 Oct 17	23.08000 +0.39	23.32	22.73	22.73	5,098,324
20 Oct 17	22.69000 +0.38	23.05	22.17	22.28	4,919,704
19 Oct 17	22.31000 -0.34	22.95	22.23	22.65	4,236,085
18 Oct 17	22.65000 +0.62	23.57	22.10	22.13	11,276,371
17 Oct 17	22.03000 +0.00	22.39	21.90	22.18	4,571,652
16 Oct 17	22.03000 -1.44	23.40	21.81	23.40	15,529,063
13 Oct 17	23.47000 +0.29	23.55	23.07	23.40	7,335,641
12 Oct 17	23.18000 -0.73	23.96	23.04	23.95	14,646,376
11 Oct 17	23.91000 -1.16	25.58	23.84	24.97	17,222,516
10 Oct 17	25.07000 -0.26	25.86	24.80	25.08	15,242,294
09 Oct 17	25.33000 +1.67	25.48	23.72	23.83	16,685,537
29 Sep 17	23.66000 -0.34	24.15	23.59	24.00	7,957,080
28 Sep 17	24.00000 +0.59	24.24	23.20	23.40	13,249,328
27 Sep 17	23.41000 -0.08	23.65	23.00	23.55	9,606,811
26 Sep 17	23.49000 +0.17	23.65	23.06	23.40	7,275,738
25 Sep 17	23.32000 -0.51	24.17	23.30	23.77	6,156,626
22 Sep 17	23.83000 -0.60	24.55	23.00	24.20	8,860,938
21 Sep 17	24.43000 -0.04	25.05	24.21	24.56	8,906,992
20 Sep 17	24.47000 +0.20	24.79	24.05	24.26	8,911,187
19 Sep 17	24.27000 -0.74	25.10	24.00	25.10	12,077,664
18 Sep 17	25.01000 +0.05	25.32	24.66	24.81	10,642,636
15 Sep 17	24.96000 -1.02	25.95	24.70	25.76	14,312,702
14 Sep 17	25.98000 -0.28	26.62	25.70	26.07	18,856,364
13 Sep 17	26.26000 +0.75	26.49	24.73	25.11	32,973,472
12 Sep 17	25.51000 +1.15	25.99	23.91	24.28	33,064,208
11 Sep 17	24.36000 -0.11	24.55	23.64	24.21	15,323,480
08 Sep 17	24.47000 +0.02	24.92	23.90	24.30	15,591,784
07 Sep 17	24.45000 -1.02	25.28	24.32	25.00	22,668,448
06 Sep 17	25.47000 +0.50	25.90	24.14	24.77	38,480,992
05 Sep 17	24.97000 -0.29	25.78	23.89	25.40	43,329,104
04 Sep 17	25.26000 +2.30	25.26	23.44	23.44	35,580,864
01 Sep 17	22.96000 +2.09	22.96	20.65	20.78	30,608,376
31 Aug 17	20.87000 +0.12	20.95	20.40	20.60	10,745,529
30 Aug 17	20.75000 -0.15	20.80	20.19	20.70	22,049,996
29 Aug 17	20.90000 -0.57	21.50	20.66	21.30	19,037,392
28 Aug 17	21.47000 +0.39	21.95	20.84	21.00	24,337,250
25 Aug 17	21.08000 +0.29	21.30	20.58	20.80	14,694,537
24 Aug 17	20.79000 -0.06	21.00	20.41	21.00	12,192,180
23 Aug 17	20.85000 -0.22	21.20	20.26	20.86	18,957,964
22 Aug 17	21.07000 -0.82	21.66	20.66	21.50	24,236,106
21 Aug 17	21.89000 +1.31	22.40	20.90	21.38	34,971,680
16 Aug 17	20.58000 +0.77	21.58	19.32	19.58	31,188,148
15 Aug 17	19.81000 +0.71	20.00	18.84	19.10	35,438,228
14 Aug 17	19.10000 +1.74	19.10	17.24	17.31	38,035,032
11 Aug 17	17.36000 +0.36	17.66	16.82	16.88	9,645,259
10 Aug 17	17.00000 -0.17	17.29	16.81	17.29	4,661,304
09 Aug 17	17.17000 -0.29	17.35	17.03	17.32	5,043,648
08 Aug 17	17.46000 +0.38	17.50	16.81	17.05	8,291,864
07 Aug 17	17.08000 +0.13	17.28	16.92	17.02	3,838,293
04 Aug 17	16.95000 -0.23	17.30	16.88	17.18	5,021,234
03 Aug 17	17.18000 +0.16	17.37	16.87	17.00	6,042,639
02 Aug 17	17.02000 -0.83	17.83	16.90	17.79	13,986,989
01 Aug 17	17.85000 -0.10	18.26	17.43	17.86	8,873,691
31 Jul 17	17.95000 -0.05	18.10	17.72	17.90	5,499,412
28 Jul 17	18.00000 -0.10	18.06	17.70	18.05	10,372,353
27 Jul 17	18.10000 +1.10	18.13	16.87	17.00	17,861,428
26 Jul 17	17.00000 -0.08	17.19	16.81	16.98	3,419,960
25 Jul 17	17.08000 -0.05	17.26	16.88	17.15	3,296,269
24 Jul 17	17.13000 +0.05	17.29	16.80	17.08	5,481,851
21 Jul 17	17.08000 +0.40	17.53	16.63	16.68	10,546,878
20 Jul 17	16.68000 +0.56	16.86	16.13	16.13	7,196,618
19 Jul 17	16.12000 +0.31	16.14	15.65	15.80	3,863,431
18 Jul 17	15.81000 +0.12	15.93	15.60	15.67	2,427,756
17 Jul 17	15.69000 -0.54	16.37	15.45	16.08	7,258,037
14 Jul 17	16.23000 +0.00	16.40	16.11	16.16	2,664,790
13 Jul 17	16.23000 +0.28	16.32	15.60	15.95	5,636,013
12 Jul 17	15.95000 -0.35	16.42	15.68	16.28	7,205,605
11 Jul 17	16.30000 -0.35	16.74	16.23	16.70	6,025,532
10 Jul 17	16.65000 -0.35	17.10	16.58	17.00	4,484,579
07 Jul 17	17.00000 -0.16	17.12	16.93	17.05	3,982,154
06 Jul 17	17.16000 +0.21	17.28	16.70	16.95	7,914,049
05 Jul 17	16.95000 +0.08	17.04	16.66	16.68	4,477,302
04 Jul 17	16.87000 -0.16	17.08	16.79	17.03	3,276,998
03 Jul 17	17.03000 -0.09	17.13	16.83	17.08	5,452,176
30 Jun 17	17.12000 +0.09	17.33	16.80	17.00	7,449,586
29 Jun 17	17.03000 +0.51	17.12	16.43	16.58	10,263,171
28 Jun 17	16.52000 -0.38	16.90	16.40	16.90	6,150,805
27 Jun 17	16.90000 +0.00	17.15	16.80	17.10	5,309,634
26 Jun 17	16.90000 +0.62	17.15	16.20	16.30	13,449,236
23 Jun 17	16.28000 -0.47	16.90	16.00	16.81	12,499,920
22 Jun 17	16.75000 -0.53	17.44	16.72	17.31	9,126,746
21 Jun 17	17.28000 +0.09	17.52	16.80	17.20	12,397,623
20 Jun 17	17.19000 +0.38	17.45	16.74	16.79	14,292,072
19 Jun 17	16.81000 +0.07	16.93	16.61	16.70	7,368,903
16 Jun 17	16.74000 +0.76	17.10	15.90	15.90	15,115,406
15 Jun 17	15.98000 +0.05	16.16	15.69	15.87	12,560,419
14 Jun 17	15.93000 +0.33	15.96	15.39	15.58	10,554,685
13 Jun 17	15.60000 +0.21	15.68	15.39	15.39	5,211,460
12 Jun 17	15.39000 +0.00	15.66	15.24	15.30	8,099,828
09 Jun 17	15.39000 -0.23	15.75	15.32	15.66	7,589,940
08 Jun 17	15.62000 +0.28	15.82	15.28	15.55	11,920,895
07 Jun 17	15.34000 +0.19	15.41	15.05	15.05	9,260,881
06 Jun 17	15.15000 +0.64	15.46	14.43	14.44	14,241,425
05 Jun 17	14.51000 +0.15	14.64	14.28	14.35	6,493,270
02 Jun 17	14.36000 -0.08	14.50	13.80	14.42	9,244,056
01 Jun 17	14.44000 -0.73	15.11	14.39	15.00	8,673,733
31 May 17	15.17000 -0.09	15.54	15.16	15.40	4,872,335
26 May 17	15.26000 +0.09	15.45	15.17	15.30	4,307,142
25 May 17	15.17000 +0.12	15.38	14.92	15.11	9,852,469
24 May 17	15.05000 -0.11	15.32	14.82	14.85	7,808,332
23 May 17	15.16000 -0.26	15.65	14.88	15.45	5,813,045
22 May 17	15.42000 -0.58	16.00	15.39	15.90	6,094,615
19 May 17	16.00000 +0.12	16.16	15.60	15.69	8,804,689
18 May 17	15.88000 +0.68	15.90	14.91	14.91	16,378,378
17 May 17	15.20000 -0.22	15.54	15.15	15.30	7,792,993
16 May 17	15.42000 +0.63	15.46	14.57	14.80	9,987,645
15 May 17	14.79000 -0.03	15.28	14.62	15.13	8,736,175
12 May 17	14.82000 -0.37	15.13	14.56	15.02	10,849,997
11 May 17	15.19000 -0.86	16.06	14.45	16.06	13,292,488
10 May 17	16.05000 -0.64	16.79	16.02	16.69	4,758,389
09 May 17	16.69000 -0.18	16.83	16.43	16.83	4,038,452
08 May 17	16.87000 -0.10	17.15	16.80	17.00	2,856,175
05 May 17	16.97000 -0.15	17.14	16.89	17.12	2,961,360
04 May 17	17.12000 +0.00	17.30	16.94	17.11	3,325,286
03 May 17	17.12000 -0.02	17.19	17.01	17.04	2,733,479
02 May 17	17.14000 +0.00	17.30	17.05	17.15	2,445,245
28 Apr 17	17.14000 -0.04	17.21	16.93	17.10	3,251,134
27 Apr 17	17.18000 -0.45	17.71	16.60	17.71	7,853,865
26 Apr 17	17.63000 -0.27	17.79	17.50	17.79	4,043,652
25 Apr 17	17.90000 +0.18	18.00	17.60	17.85	3,844,985
24 Apr 17	17.72000 -0.48	18.21	17.53	18.20	5,798,151
21 Apr 17	18.20000 -0.20	18.53	18.11	18.40	4,297,991
20 Apr 17	18.40000 +0.56	18.55	17.86	17.98	10,742,324
19 Apr 17	17.84000 +0.22	18.01	17.56	17.61	5,718,605
18 Apr 17	17.62000 -0.26	18.00	17.60	17.88	3,912,475
17 Apr 17	17.88000 -0.10	18.13	17.66	17.99	4,949,020
14 Apr 17	17.98000 -0.12	18.40	17.89	18.15	4,921,533
13 Apr 17	18.10000 -0.03	18.33	18.05	18.14	3,955,814
12 Apr 17	18.13000 -0.47	18.58	18.09	18.58	8,462,274
11 Apr 17	18.60000 +0.72	18.74	17.83	17.85	11,780,818
10 Apr 17	17.88000 -0.15	18.07	17.85	18.02	6,310,131
07 Apr 17	18.03000 -0.02	18.11	17.93	18.11	4,206,860
06 Apr 17	18.05000 -0.07	18.19	17.94	18.18	4,769,876
05 Apr 17	18.12000 +0.33	18.16	17.82	17.82	5,105,742
31 Mar 17	17.79000 -0.05	18.00	17.77	17.84	3,857,656
30 Mar 17	17.84000 -0.43	18.34	17.79	18.27	9,353,410
29 Mar 17	18.27000 -0.29	18.63	18.21	18.56	4,595,779
28 Mar 17	18.56000 -0.01	18.61	18.42	18.55	3,957,085
27 Mar 17	18.57000 -0.14	18.80	18.46	18.75	4,511,267
24 Mar 17	18.71000 +0.16	18.74	18.52	18.58	4,214,563
23 Mar 17	18.55000 -0.04	18.72	18.29	18.59	3,890,938
22 Mar 17	18.59000 -0.22	18.74	18.29	18.74	6,783,341
21 Mar 17	18.81000 -0.16	18.98	18.75	18.97	5,141,612
20 Mar 17	18.97000 +0.02	19.04	18.73	18.80	5,538,834
17 Mar 17	18.95000 -0.18	19.25	18.93	19.16	6,926,271
16 Mar 17	19.13000 +0.04	19.21	19.01	19.01	6,861,490
15 Mar 17	19.09000 -0.09	19.20	18.92	19.20	4,897,697
14 Mar 17	19.18000 -0.09	19.36	19.08	19.28	5,900,640
13 Mar 17	19.27000 +0.05	19.36	19.02	19.31	4,467,104
10 Mar 17	19.22000 -0.22	19.56	19.21	19.46	4,157,045
09 Mar 17	19.44000 -0.20	19.64	19.25	19.55	5,693,592
08 Mar 17	19.64000 +0.27	19.95	19.44	19.44	12,116,972
07 Mar 17	19.37000 +0.08	19.38	19.11	19.22	6,531,837
06 Mar 17	19.29000 +0.37	19.36	18.88	18.92	7,827,514
03 Mar 17	18.92000 -0.11	19.06	18.72	19.03	5,280,042
02 Mar 17	19.03000 -0.21	19.29	19.00	19.24	4,218,146
01 Mar 17	19.24000 +0.03	19.27	19.07	19.21	4,918,807
28 Feb 17	19.21000 +0.15	19.22	18.79	19.06	8,091,348
27 Feb 17	19.06000 -0.12	19.37	19.02	19.19	6,456,258
24 Feb 17	19.18000 +0.09	19.24	18.95	19.03	6,238,921
23 Feb 17	19.09000 -0.10	19.25	18.92	19.20	4,722,616
22 Feb 17	19.19000 +0.26	19.32	18.80	19.00	8,626,164
21 Feb 17	18.93000 +0.27	19.07	18.61	18.66	7,485,968
20 Feb 17	18.66000 -0.21	18.93	18.45	18.88	8,157,612
17 Feb 17	18.87000 -0.21	19.23	18.86	19.10	4,967,404
16 Feb 17	19.08000 +0.03	19.18	19.01	19.01	3,689,645
15 Feb 17	19.05000 -0.17	19.45	19.02	19.24	4,458,168
14 Feb 17	19.22000 -0.06	19.44	19.18	19.26	3,275,046
13 Feb 17	19.28000 +0.23	19.44	18.96	19.03	8,746,437
10 Feb 17	19.05000 +0.01	19.24	19.03	19.06	5,571,717
09 Feb 17	19.04000 +0.05	19.10	18.94	19.04	5,856,763
08 Feb 17	18.99000 -0.05	19.02	18.80	19.01	5,181,564
07 Feb 17	19.04000 -0.14	19.25	18.94	19.20	3,134,766
06 Feb 17	19.18000 +0.08	19.20	18.92	19.10	4,790,816
03 Feb 17	19.10000 +0.01	19.38	18.90	19.09	4,285,642
26 Jan 17	19.09000 +0.00	19.20	19.06	19.16	3,167,658
25 Jan 17	19.09000 +0.00	19.33	19.06	19.09	4,879,012
24 Jan 17	19.09000 -0.32	19.44	19.04	19.44	5,477,194
23 Jan 17	19.41000 +0.11	19.78	19.11	19.20	22,243,288
20 Jan 17	19.30000 +0.92	19.56	18.29	18.39	24,623,996
19 Jan 17	18.38000 -0.01	18.44	18.20	18.44	2,415,669
18 Jan 17	18.39000 -0.20	18.60	18.26	18.57	3,934,641
17 Jan 17	18.59000 +0.32	18.73	18.03	18.30	5,819,302
16 Jan 17	18.27000 -0.99	19.41	17.52	19.28	11,277,895
13 Jan 17	19.26000 -1.40	20.70	19.11	20.70	14,737,215
12 Jan 17	20.66000 -0.21	20.95	20.44	20.80	13,168,841
11 Jan 17	20.87000 -0.08	21.17	20.73	20.99	5,226,726
10 Jan 17	20.95000 -0.24	21.25	20.83	21.17	7,660,953
09 Jan 17	21.19000 -0.16	21.44	20.98	21.40	4,465,648
06 Jan 17	21.35000 -0.12	21.53	21.23	21.47	3,388,345
05 Jan 17	21.47000 +0.00	21.55	21.37	21.47	3,340,834
04 Jan 17	21.47000 +0.50	21.57	20.98	21.08	6,975,300
03 Jan 17	20.97000 +0.15	21.26	20.93	21.00	4,720,251
30 Dec 16	20.82000 -0.31	21.19	20.74	21.07	4,735,646
29 Dec 16	21.13000 -0.18	21.55	20.81	21.33	7,864,644
28 Dec 16	21.31000 -0.30	21.68	21.29	21.57	9,067,828
27 Dec 16	21.61000 -0.10	21.93	21.40	21.70	14,314,942
26 Dec 16	21.71000 -0.17	21.81	21.21	21.75	7,047,938
23 Dec 16	21.88000 +0.17	22.14	21.63	21.71	11,458,601
22 Dec 16	21.71000 -0.10	22.15	21.64	22.02	5,062,372
21 Dec 16	21.81000 +0.26	21.88	21.51	21.80	9,952,892
20 Dec 16	21.55000 -0.25	22.09	21.00	21.82	13,496,113
19 Dec 16	21.80000 -0.29	22.16	21.60	22.09	4,243,599
16 Dec 16	22.09000 -0.10	22.38	22.05	22.19	5,146,182
15 Dec 16	22.19000 -0.01	22.43	21.91	22.01	5,385,826
14 Dec 16	22.20000 -0.12	22.30	21.81	22.23	6,269,372
13 Dec 16	22.32000 +0.12	22.33	21.57	21.92	11,738,832
12 Dec 16	22.20000 -1.08	23.40	21.15	23.29	16,425,935
09 Dec 16	23.28000 -0.11	23.68	23.14	23.46	6,694,312
08 Dec 16	23.39000 -0.21	23.64	23.20	23.50	4,804,712
07 Dec 16	23.60000 +0.21	23.68	22.99	23.33	6,268,102
06 Dec 16	23.39000 -0.22	23.84	23.36	23.70	8,911,544
05 Dec 16	23.61000 -0.61	23.98	23.44	23.70	10,876,091
02 Dec 16	24.22000 -0.28	24.74	23.62	24.45	25,047,544
01 Dec 16	24.50000 -0.31	24.80	24.30	24.80	9,688,695
30 Nov 16	24.81000 +0.46	24.83	24.10	24.16	17,996,812
29 Nov 16	24.35000 -0.04	24.88	24.14	24.35	11,734,110
28 Nov 16	24.39000 -0.19	24.67	24.27	24.49	11,284,846
25 Nov 16	24.58000 +0.73	24.75	23.50	23.68	35,764,208
24 Nov 16	23.85000 +0.44	24.22	22.92	23.39	22,034,654
23 Nov 16	23.41000 -0.28	23.85	23.32	23.66	7,217,648
22 Nov 16	23.69000 +0.29	23.83	23.24	23.42	9,799,940
21 Nov 16	23.40000 -0.12	23.65	23.32	23.52	9,306,673
18 Nov 16	23.52000 -0.26	23.95	23.45	23.93	9,330,923
17 Nov 16	23.78000 -0.22	23.99	23.42	23.99	11,830,894
16 Nov 16	24.00000 -0.15	24.23	23.88	24.13	7,699,456
15 Nov 16	24.15000 -0.33	24.46	23.80	24.36	12,779,528
14 Nov 16	24.48000 +0.61	24.51	23.77	23.95	14,380,722
11 Nov 16	23.87000 -0.51	24.38	23.66	24.25	12,564,606
10 Nov 16	24.38000 +0.08	24.66	24.14	24.50	10,196,297
09 Nov 16	24.30000 +0.05	24.66	23.90	24.15	16,164,138
08 Nov 16	24.25000 +0.10	24.60	24.04	24.18	12,578,828
07 Nov 16	24.15000 +0.73	24.44	23.32	23.32	22,609,464
04 Nov 16	23.42000 -0.09	23.69	23.26	23.53	8,929,392
03 Nov 16	23.51000 +0.48	23.72	22.90	22.96	16,530,159
02 Nov 16	23.03000 +0.22	23.25	22.60	22.71	11,644,421
01 Nov 16	22.81000 +0.05	22.92	22.63	22.85	5,058,077
31 Oct 16	22.76000 -0.16	22.89	22.28	22.80	5,766,407
28 Oct 16	22.92000 +0.05	23.15	22.62	22.80	8,337,776
27 Oct 16	22.87000 -0.05	23.09	22.71	22.80	3,995,576
26 Oct 16	22.92000 -0.19	23.11	22.78	23.11	6,248,019
25 Oct 16	23.11000 -0.18	23.25	22.93	23.20	7,429,374
24 Oct 16	23.29000 +0.02	23.86	23.18	23.45	14,306,962
21 Oct 16	23.27000 +0.43	23.33	22.55	22.85	12,860,684
20 Oct 16	22.84000 -0.18	23.09	22.71	22.91	6,229,683
19 Oct 16	23.02000 -0.06	23.19	22.85	23.08	5,309,310
18 Oct 16	23.08000 +0.30	23.25	22.20	22.49	10,423,007
17 Oct 16	22.78000 -0.51	23.42	22.70	23.30	6,470,136
14 Oct 16	23.29000 -0.25	23.55	22.89	23.32	7,245,899
13 Oct 16	23.54000 +0.07	23.57	23.26	23.40	6,189,203
12 Oct 16	23.47000 +0.06	23.74	23.24	23.25	6,840,089
11 Oct 16	23.41000 -0.14	23.67	23.25	23.50	7,538,438
10 Oct 16	23.55000 +0.93	23.93	22.86	22.86	12,575,960
30 Sep 16	22.62000 +0.11	22.90	22.37	22.50	10,294,233
29 Sep 16	22.51000 +0.27	22.99	22.20	22.20	16,558,490
28 Sep 16	22.24000 -0.15	22.57	22.06	22.21	6,125,373
27 Sep 16	22.39000 +0.71	22.42	21.25	21.79	17,129,992
26 Sep 16	21.68000 -1.37	23.04	21.66	22.91	18,085,612
23 Sep 16	23.05000 +0.11	23.46	22.88	22.97	9,766,721
22 Sep 16	22.94000 -0.04	23.19	22.88	23.08	6,945,682
21 Sep 16	22.98000 +0.15	23.18	22.62	22.82	8,384,664
20 Sep 16	22.83000 -0.13	23.16	22.70	22.90	5,484,646
19 Sep 16	22.96000 +0.28	23.13	22.66	22.66	5,584,089
14 Sep 16	22.68000 -0.19	23.05	22.62	22.69	7,194,260
13 Sep 16	22.87000 -0.17	23.35	22.69	23.17	9,158,455
12 Sep 16	23.04000 -0.35	23.28	22.65	22.80	10,327,406
09 Sep 16	23.39000 -0.71	23.96	23.25	23.96	15,849,437
08 Sep 16	24.10000 -0.26	24.49	24.01	24.31	9,451,641
07 Sep 16	24.36000 -0.03	24.70	24.16	24.35	13,648,336
06 Sep 16	24.39000 +0.16	24.65	23.73	24.12	14,339,429
05 Sep 16	24.23000 +0.05	24.58	24.01	24.20	11,582,340
02 Sep 16	24.18000 -1.10	25.28	23.59	25.06	31,995,510
01 Sep 16	25.28000 -0.92	26.16	25.01	26.05	22,149,616
31 Aug 16	26.20000 +0.99	26.23	24.80	25.02	32,791,508
30 Aug 16	25.21000 -0.13	25.68	25.02	25.65	11,637,374
29 Aug 16	25.34000 -0.18	25.51	24.80	25.30	14,648,797
26 Aug 16	25.52000 -0.05	25.87	25.18	25.60	23,473,132
25 Aug 16	25.57000 +0.72	25.82	24.31	24.76	24,673,500
24 Aug 16	24.85000 +0.12	25.32	24.67	24.73	14,147,355
23 Aug 16	24.73000 -0.48	25.44	24.31	25.35	19,485,804
22 Aug 16	25.21000 -0.44	26.05	25.10	25.40	17,531,876
19 Aug 16	25.65000 +0.27	25.86	24.80	25.26	23,467,674
18 Aug 16	25.38000 -0.32	26.10	25.33	25.50	29,102,500
17 Aug 16	25.70000 +0.13	25.83	24.93	25.31	30,404,186
16 Aug 16	25.57000 -0.10	26.32	25.52	25.79	55,022,212
15 Aug 16	25.67000 +2.33	25.67	23.20	23.35	51,450,336
12 Aug 16	23.34000 +0.43	23.45	22.50	23.32	19,397,544
11 Aug 16	22.91000 -0.98	23.89	22.86	23.80	21,761,056
10 Aug 16	23.89000 -0.21	24.52	23.66	24.26	22,917,010
09 Aug 16	24.10000 -0.46	24.45	23.88	24.04	26,069,848
08 Aug 16	24.56000 +0.55	24.99	23.83	24.12	38,467,332
05 Aug 16	24.01000 -0.48	24.87	23.85	24.10	40,017,600
04 Aug 16	24.49000 +1.89	24.65	22.42	22.54	48,584,992
03 Aug 16	22.60000 +0.42	22.64	21.66	22.15	24,743,104
02 Aug 16	22.18000 -0.40	22.68	21.66	22.28	22,093,304
01 Aug 16	22.58000 -0.11	23.09	21.85	22.00	28,812,480
29 Jul 16	22.69000 +0.35	23.20	21.50	22.42	40,001,164
28 Jul 16	22.34000 -1.11	23.69	22.23	23.28	37,374,420
27 Jul 16	23.45000 -0.40	24.69	22.73	23.75	55,249,292
26 Jul 16	23.85000 +0.19	23.90	23.25	23.67	27,248,572
25 Jul 16	23.66000 +0.04	24.07	23.10	23.83	34,013,792
22 Jul 16	23.62000 +1.10	24.09	22.12	22.19	62,362,068
21 Jul 16	22.52000 +1.52	23.10	20.84	20.99	55,772,616
20 Jul 16	21.00000 +0.32	21.37	20.43	20.70	27,470,380
19 Jul 16	20.68000 +0.56	20.69	20.06	20.10	20,306,644
18 Jul 16	20.12000 -0.13	20.25	19.80	20.13	13,893,489
15 Jul 16	20.25000 -0.30	20.56	20.11	20.50	13,555,238
14 Jul 16	20.55000 +0.15	20.72	20.25	20.40	21,288,456
13 Jul 16	20.40000 +0.07	20.65	20.19	20.36	27,061,328
12 Jul 16	20.33000 +0.46	20.38	19.30	19.73	31,610,812
11 Jul 16	19.87000 +0.30	20.38	19.55	19.55	29,973,736
08 Jul 16	19.57000 +0.03	19.74	19.35	19.40	11,782,676
07 Jul 16	19.54000 -0.31	19.89	19.22	19.86	17,206,732
06 Jul 16	19.85000 +0.02	20.08	19.69	19.75	17,312,722
05 Jul 16	19.83000 +0.09	20.10	19.57	19.74	20,457,756
04 Jul 16	19.74000 +0.38	19.89	19.16	19.21	19,664,730
01 Jul 16	19.36000 -0.22	19.79	19.22	19.57	13,558,510
30 Jun 16	19.58000 +0.14	19.67	19.31	19.57	14,174,261
29 Jun 16	19.44000 -0.28	19.85	19.33	19.79	19,782,168
28 Jun 16	19.72000 +0.11	19.83	19.22	19.50	24,474,996
27 Jun 16	19.61000 +0.96	19.84	18.44	18.45	31,220,564
24 Jun 16	18.65000 -0.30	19.30	18.00	18.77	22,221,050
23 Jun 16	18.95000 +0.27	19.16	18.36	18.66	21,401,180
22 Jun 16	18.68000 +0.61	18.72	17.83	17.88	14,891,870
21 Jun 16	18.07000 -0.37	18.88	17.96	18.57	15,278,636
20 Jun 16	18.44000 -0.08	18.58	17.82	18.20	12,614,179
17 Jun 16	18.52000 +0.07	18.99	18.38	18.53	13,312,270
16 Jun 16	18.45000 -0.03	18.79	18.21	18.48	13,787,117
15 Jun 16	18.48000 +0.58	18.85	17.50	17.55	19,147,748
14 Jun 16	17.90000 -0.06	18.15	17.48	17.91	17,890,136
13 Jun 16	17.96000 -1.70	19.46	17.91	19.33	22,735,688
08 Jun 16	19.66000 +0.10	19.91	19.30	19.53	19,460,992
07 Jun 16	19.56000 +0.17	19.88	19.22	19.35	16,237,103
06 Jun 16	19.39000 -0.29	19.76	19.28	19.68	16,350,066
03 Jun 16	19.68000 +0.24	20.10	19.08	19.40	33,380,340
02 Jun 16	19.44000 +0.12	19.57	19.06	19.32	25,201,802
01 Jun 16	19.32000 +0.30	19.72	19.02	19.06	38,798,808
31 May 16	19.02000 +1.73	19.02	17.39	17.42	32,102,792
30 May 16	17.29000 -0.08	17.50	17.01	17.18	8,924,901
27 May 16	17.37000 -0.10	17.51	17.29	17.47	8,749,713
26 May 16	17.47000 +0.09	17.51	16.81	17.41	12,077,102
25 May 16	17.38000 -0.01	17.80	17.27	17.54	11,446,350
24 May 16	17.39000 -0.18	17.57	17.10	17.55	8,511,450
23 May 16	17.57000 +0.17	17.75	17.38	17.44	10,098,321
20 May 16	17.40000 +0.33	17.42	16.70	16.78	10,677,354
19 May 16	17.07000 +0.11	17.54	16.90	16.99	12,423,591
18 May 16	16.96000 -0.67	17.40	16.68	17.40	13,811,645
17 May 16	17.63000 +0.18	17.97	17.23	17.45	15,591,676
16 May 16	17.45000 +0.24	17.47	17.10	17.28	10,265,731
13 May 16	17.21000 -0.28	17.63	17.16	17.49	8,188,797
12 May 16	17.49000 -0.08	17.73	16.81	17.23	12,249,631
11 May 16	17.57000 -0.15	17.89	17.30	17.84	7,905,366
10 May 16	17.72000 -0.09	17.85	17.54	17.60	8,482,389
09 May 16	17.81000 -0.90	18.58	17.38	18.50	16,798,620
06 May 16	18.71000 -1.09	20.13	18.68	19.81	17,607,652
05 May 16	19.80000 -0.01	19.94	19.55	19.80	12,702,296
04 May 16	19.81000 +0.04	19.99	19.52	19.68	15,409,254
03 May 16	19.77000 +0.66	19.87	18.90	19.00	17,521,344
29 Apr 16	19.11000 -0.18	19.30	18.95	19.15	10,564,307
28 Apr 16	19.29000 -0.18	19.65	18.92	19.60	11,468,538
27 Apr 16	19.47000 -0.05	19.60	19.32	19.58	9,044,923
26 Apr 16	19.52000 +0.40	19.59	19.14	19.35	10,173,980
25 Apr 16	19.12000 -0.33	19.25	18.83	19.25	7,904,072
22 Apr 16	19.45000 +0.17	19.49	18.95	19.27	10,840,164
21 Apr 16	19.28000 -0.30	19.92	19.12	19.46	14,675,135
20 Apr 16	19.58000 -1.32	21.21	19.06	21.04	22,576,760
19 Apr 16	20.90000 -0.09	21.35	20.68	21.30	11,668,825
18 Apr 16	20.99000 -0.78	21.47	20.80	21.45	17,397,456
15 Apr 16	21.77000 -0.16	22.14	21.53	22.02	16,994,536
14 Apr 16	21.93000 +0.22	22.00	21.53	21.88	18,199,872
13 Apr 16	21.71000 +0.49	22.15	21.30	21.30	30,706,370
12 Apr 16	21.22000 -0.06	21.77	20.91	21.20	17,038,930
11 Apr 16	21.28000 +0.40	21.63	21.12	21.19	17,660,044
08 Apr 16	20.88000 -0.29	20.92	20.52	20.83	17,056,982
07 Apr 16	21.17000 -0.73	22.20	21.01	22.00	25,888,510
06 Apr 16	21.90000 -0.38	22.27	21.66	22.05	25,076,188
05 Apr 16	22.28000 +0.68	22.42	21.15	21.46	37,965,416
01 Apr 16	21.60000 +0.73	21.68	20.47	20.63	36,828,244
31 Mar 16	20.87000 -0.29	21.32	20.80	21.16	25,705,772
30 Mar 16	21.16000 +1.14	21.21	20.17	20.24	24,446,508
29 Mar 16	20.02000 -0.68	20.68	19.80	20.46	17,862,834
28 Mar 16	20.70000 +0.03	21.25	20.45	20.78	19,091,304
25 Mar 16	20.67000 -0.05	21.00	20.22	20.62	21,843,328
24 Mar 16	20.72000 -0.53	21.80	20.61	20.99	31,338,732
23 Mar 16	21.25000 +0.36	21.29	20.60	20.73	25,661,862
22 Mar 16	20.89000 -0.39	21.09	20.50	20.91	32,562,636
21 Mar 16	21.28000 +0.39	21.92	20.65	21.00	46,841,720
18 Mar 16	20.89000 +0.72	21.50	19.76	20.00	49,143,420
17 Mar 16	20.17000 +1.33	20.57	18.71	18.90	50,088,268
16 Mar 16	18.84000 -0.14	19.35	18.41	19.20	30,881,624
15 Mar 16	18.98000 +0.44	19.54	18.69	19.15	49,705,664
14 Mar 16	18.54000 +1.69	18.54	17.02	17.02	23,605,220
11 Mar 16	16.85000 -0.05	17.13	16.55	16.74	8,487,980
10 Mar 16	16.90000 -0.48	17.65	16.85	17.49	12,702,767
09 Mar 16	17.38000 -0.55	17.97	17.00	17.53	14,434,429
08 Mar 16	17.93000 +0.05	18.03	16.80	17.78	19,214,444
07 Mar 16	17.88000 +0.63	18.29	17.46	17.53	15,933,237
04 Mar 16	17.25000 -0.71	17.92	16.80	17.83	18,567,476
03 Mar 16	17.96000 +0.31	18.81	17.57	17.70	23,514,236
02 Mar 16	17.65000 +0.95	17.83	16.65	16.75	20,603,064
01 Mar 16	16.70000 +0.43	16.95	16.08	16.38	14,623,729
29 Feb 16	16.27000 -1.80	18.00	16.26	17.80	20,240,896
26 Feb 16	18.07000 -0.34	18.63	17.65	18.62	18,325,864
25 Feb 16	18.41000 -2.05	20.44	18.41	20.38	25,143,528
24 Feb 16	20.46000 +0.04	20.55	19.79	20.33	19,685,602
23 Feb 16	20.42000 -0.52	20.96	20.00	20.92	20,299,100
22 Feb 16	20.94000 +0.55	20.95	20.36	20.65	26,199,294
19 Feb 16	20.39000 -0.12	20.77	20.22	20.37	21,402,180
18 Feb 16	20.51000 -0.03	21.15	20.30	20.66	30,477,572
17 Feb 16	20.54000 +0.09	20.59	19.91	20.35	28,796,470
16 Feb 16	20.45000 +1.86	20.45	18.65	18.71	38,159,084
15 Feb 16	18.59000 -0.51	18.78	17.98	18.48	18,233,516
05 Feb 16	19.10000 +0.01	19.57	19.03	19.11	16,832,982
04 Feb 16	19.09000 +0.24	19.44	18.80	18.80	19,567,270
03 Feb 16	18.85000 -0.16	18.89	18.24	18.60	16,836,004
02 Feb 16	19.01000 +0.88	19.60	18.10	18.20	25,409,540
01 Feb 16	18.13000 -0.50	18.90	17.66	18.55	16,338,161
29 Jan 16	18.63000 +0.75	18.91	17.76	17.76	19,672,828
28 Jan 16	17.88000 -0.14	18.80	17.61	17.89	19,940,588
27 Jan 16	18.02000 -0.78	18.90	17.18	18.74	20,691,648
26 Jan 16	18.80000 -2.09	20.69	18.80	20.58	23,140,748
25 Jan 16	20.89000 +0.03	21.25	20.65	21.09	16,382,335
22 Jan 16	20.86000 +0.50	21.00	19.80	20.88	22,075,832
21 Jan 16	20.36000 -0.67	21.57	20.00	20.62	21,020,120
20 Jan 16	21.03000 -0.46	21.47	20.60	21.18	19,386,860
19 Jan 16	21.49000 +0.66	21.63	20.30	20.80	22,680,110
18 Jan 16	20.83000 +0.73	21.05	19.39	19.39	19,564,980
15 Jan 16	20.10000 -0.98	20.98	19.50	20.89	19,038,644
14 Jan 16	21.08000 +0.81	21.20	19.31	19.50	22,221,872
13 Jan 16	20.27000 -1.88	22.58	20.19	22.49	22,870,822
12 Jan 16	22.15000 -0.02	22.60	21.35	22.35	21,074,100
11 Jan 16	22.17000 -2.46	24.40	22.17	24.00	32,432,516
08 Jan 16	24.63000 -0.71	26.00	23.00	25.66	26,942,780
07 Jan 16	25.34000 -2.82	27.60	25.34	27.60	4,889,600
06 Jan 16	28.16000 +0.60	28.24	27.00	27.88	18,937,788
05 Jan 16	27.56000 -1.07	28.46	25.90	27.00	30,167,128
04 Jan 16	28.63000 -3.18	32.14	28.63	31.75	25,129,658
31 Dec 15	31.81000 -1.08	32.82	31.55	32.53	29,467,920
30 Dec 15	32.89000 +1.90	33.48	30.60	30.98	58,912,004
29 Dec 15	30.99000 +0.56	31.80	30.51	31.55	20,768,022
28 Dec 15	30.43000 -1.19	32.15	30.35	31.62	25,799,784
25 Dec 15	31.62000 -0.21	31.98	31.14	31.78	17,806,452
24 Dec 15	31.83000 +0.53	32.19	30.66	31.02	29,925,974
23 Dec 15	31.30000 -0.76	31.97	31.03	31.97	28,273,600
22 Dec 15	32.06000 +1.06	32.28	30.81	31.03	41,118,872
21 Dec 15	31.00000 +0.51	31.33	30.49	30.94	25,405,964
18 Dec 15	30.49000 -0.71	31.18	30.10	31.05	20,558,216
17 Dec 15	31.20000 +1.08	31.50	30.27	30.31	31,101,542
16 Dec 15	30.12000 -0.28	30.65	29.80	30.60	18,571,900
15 Dec 15	30.40000 +0.88	31.30	29.52	29.52	24,584,328
14 Dec 15	29.52000 +0.05	29.75	28.50	29.00	19,292,764
11 Dec 15	29.47000 -0.92	30.30	29.30	30.30	16,921,580
10 Dec 15	30.39000 +0.07	30.92	29.50	30.20	31,571,252
09 Dec 15	30.32000 +0.33	31.39	29.48	29.58	36,978,184
08 Dec 15	29.99000 +0.74	30.55	28.70	28.81	32,420,780
07 Dec 15	29.25000 +0.61	29.65	28.43	28.82	20,343,364
04 Dec 15	28.64000 -0.50	29.15	28.19	29.00	15,497,283
03 Dec 15	29.14000 +0.77	29.28	28.40	28.49	17,661,960
02 Dec 15	28.37000 -0.22	28.70	27.30	28.50	14,381,342
01 Dec 15	28.59000 +0.29	29.16	27.76	28.44	21,955,576
30 Nov 15	28.30000 -0.59	29.30	26.80	28.96	27,518,436
27 Nov 15	28.89000 -2.34	31.33	28.35	31.00	31,234,780
26 Nov 15	31.23000 -1.23	32.70	31.18	32.67	30,792,280
25 Nov 15	32.46000 +0.80	32.71	31.50	31.68	34,593,180
24 Nov 15	31.66000 +0.48	31.69	30.65	31.00	17,157,260
23 Nov 15	31.18000 -1.08	32.40	30.90	32.27	27,792,712
20 Nov 15	32.26000 +0.55	32.68	31.70	31.96	29,868,440
19 Nov 15	31.71000 +0.99	31.75	30.60	30.96	20,472,860
18 Nov 15	30.72000 -0.76	31.95	30.49	31.49	24,152,416
17 Nov 15	31.48000 -0.90	33.15	31.16	32.91	38,938,160
16 Nov 15	32.38000 +0.39	32.58	30.95	31.10	29,248,678
13 Nov 15	31.99000 -1.53	33.17	31.78	32.85	33,285,086
12 Nov 15	33.52000 -0.82	34.70	32.98	34.30	34,601,796
11 Nov 15	34.34000 +0.92	34.70	33.45	33.51	36,127,704
10 Nov 15	33.42000 -0.51	34.80	32.96	33.50	39,650,264
09 Nov 15	33.93000 +0.54	34.50	32.08	32.95	55,181,224
06 Nov 15	33.39000 +2.47	33.83	31.01	31.01	73,623,792
05 Nov 15	30.92000 +0.25	31.26	29.90	30.75	52,406,232
04 Nov 15	30.67000 +2.08	30.69	28.48	28.55	47,101,532
03 Nov 15	28.59000 -0.47	29.54	28.12	29.44	25,875,676
02 Nov 15	29.06000 -0.91	30.75	28.57	28.90	34,955,744
30 Oct 15	29.97000 -0.50	30.95	29.50	30.00	31,107,988
29 Oct 15	30.47000 -0.38	31.44	29.30	31.30	36,438,952
28 Oct 15	30.85000 -0.41	32.32	30.50	30.75	40,114,936
27 Oct 15	31.26000 -0.06	31.66	28.90	30.50	48,592,824
26 Oct 15	31.32000 +0.98	32.00	29.77	31.00	53,381,312
23 Oct 15	30.34000 +0.59	30.70	29.61	30.25	40,978,432
22 Oct 15	29.75000 +0.90	30.05	28.30	28.65	42,974,124
21 Oct 15	28.85000 -3.21	32.06	28.85	32.06	49,581,848
20 Oct 15	32.06000 +2.20	32.80	29.72	29.80	51,503,332
19 Oct 15	29.86000 -0.76	30.73	29.30	30.65	29,706,600
16 Oct 15	30.62000 +0.51	31.00	29.40	30.83	41,016,312
15 Oct 15	30.11000 +1.53	31.00	28.35	28.35	38,193,052
14 Oct 15	28.58000 -1.03	29.57	28.28	29.21	31,993,184
13 Oct 15	29.61000 +0.53	29.95	28.75	28.98	39,711,332
12 Oct 15	29.08000 +2.00	29.79	27.31	27.70	65,379,580
09 Oct 15	27.08000 +0.51	27.40	26.19	26.57	55,524,896
08 Oct 15	26.57000 +2.42	26.57	24.81	25.16	57,933,744
30 Sep 15	24.15000 -0.01	24.87	23.83	24.35	16,097,982
29 Sep 15	24.16000 -0.89	24.59	23.76	24.40	20,807,020
28 Sep 15	25.05000 +0.97	25.27	23.39	24.08	23,699,760
25 Sep 15	24.08000 -1.90	26.10	23.70	25.89	23,711,380
24 Sep 15	25.98000 +0.52	26.45	25.57	25.65	24,783,040
23 Sep 15	25.46000 -0.30	26.19	25.10	25.16	27,273,988
22 Sep 15	25.76000 -0.18	26.72	24.97	26.20	40,262,912
21 Sep 15	25.94000 +2.09	26.10	23.02	23.10	45,703,260
18 Sep 15	23.85000 +0.09	24.18	23.22	23.96	28,958,064
17 Sep 15	23.76000 -0.46	25.47	23.59	24.05	50,461,676
16 Sep 15	24.22000 +2.20	24.22	22.50	22.79	47,067,020
15 Sep 15	22.02000 -1.98	24.73	22.00	23.40	25,576,200
14 Sep 15	24.00000 -2.39	26.49	23.75	26.16	40,787,528
11 Sep 15	26.39000 +0.43	27.22	26.00	26.70	31,234,338
10 Sep 15	25.96000 -1.14	26.99	25.90	26.31	29,526,224
09 Sep 15	27.10000 +1.69	27.71	25.46	25.57	50,282,572
08 Sep 15	25.41000 +1.36	25.70	23.46	24.48	26,714,896
07 Sep 15	24.05000 +0.05	25.80	23.62	24.12	28,959,356
02 Sep 15	24.00000 -0.13	24.90	22.25	22.55	42,280,400
01 Sep 15	24.13000 -1.75	25.45	23.29	25.00	50,198,988
31 Aug 15	25.88000 -1.55	26.96	24.86	26.60	56,119,400
28 Aug 15	27.43000 +2.49	27.43	24.51	25.31	66,592,300
27 Aug 15	24.94000 +0.11	25.95	22.40	25.50	60,308,108
26 Aug 15	24.83000 -2.76	27.85	24.83	26.60	58,807,936
25 Aug 15	27.59000 -3.06	28.68	27.59	27.68	31,488,338
24 Aug 15	30.65000 -3.41	32.80	30.65	32.04	27,840,532
21 Aug 15	34.06000 -2.72	36.80	33.80	35.70	36,536,008
20 Aug 15	36.78000 -0.71	38.90	36.56	37.43	42,965,052
19 Aug 15	37.49000 +1.16	37.75	33.97	35.52	50,823,828
18 Aug 15	36.33000 -3.01	41.34	36.00	39.70	65,466,352
17 Aug 15	39.34000 -0.65	39.70	38.58	39.60	41,038,664
14 Aug 15	39.99000 +1.39	41.50	38.40	38.99	71,424,208
13 Aug 15	38.60000 +1.04	38.80	36.62	37.00	36,752,728
12 Aug 15	37.56000 -1.67	39.15	37.46	38.70	37,976,948
11 Aug 15	39.23000 -0.65	40.20	38.70	39.84	52,418,832
10 Aug 15	39.88000 +2.27	40.40	37.46	38.30	61,034,080
07 Aug 15	37.61000 +1.41	38.20	36.49	36.55	51,563,892
06 Aug 15	36.20000 -0.10	37.37	35.00	35.25	35,719,480
05 Aug 15	36.30000 -1.98	38.12	35.81	37.98	52,139,796
04 Aug 15	38.28000 +2.54	38.49	35.45	35.50	51,497,680
03 Aug 15	35.74000 -3.43	37.77	35.25	37.01	82,909,104
31 Jul 15	39.17000 -0.83	40.08	37.65	39.21	60,935,720
30 Jul 15	40.00000 -1.28	43.97	38.95	42.00	101,978,552
29 Jul 15	41.28000 +3.75	41.28	35.80	38.99	101,803,448
28 Jul 15	37.53000 -4.17	40.90	37.53	38.00	107,024,592
27 Jul 15	41.70000 -4.63	47.30	41.70	44.90	80,257,136
24 Jul 15	46.33000 -1.67	49.94	45.21	47.41	92,293,648
23 Jul 15	48.00000 +1.18	48.68	45.57	47.01	116,872,712
22 Jul 15	46.82000 +4.26	46.82	42.00	42.20	140,419,536
21 Jul 15	42.56000 -0.70	44.18	41.40	42.50	60,586,028
20 Jul 15	43.26000 +0.85	45.48	41.51	42.88	82,623,168
17 Jul 15	42.41000 +2.42	43.38	38.00	39.99	93,089,352
16 Jul 15	39.99000 -4.17	43.30	39.74	39.74	137,425,984
15 Jul 15	44.16000 -4.91	47.70	44.16	47.10	44,734,216
14 Jul 15	49.07000 +0.61	52.65	47.70	48.48	108,454,832
13 Jul 15	48.46000 +4.41	48.46	46.70	48.46	73,422,688
06 Jul 15	44.05000 -1.66	50.28	41.14	50.28	75,801,088
03 Jul 15	45.71000 +0.70	48.16	40.51	44.02	55,886,540
02 Jul 15	45.01000 -1.18	48.76	44.00	47.00	61,791,048
01 Jul 15	46.19000 +0.31	49.96	45.01	45.98	64,893,932
30 Jun 15	45.88000 +4.17	45.88	37.60	41.69	64,940,576
29 Jun 15	41.71000 -4.63	47.00	41.71	46.34	44,479,948
26 Jun 15	46.34000 -5.15	49.50	46.34	49.50	29,938,432
25 Jun 15	51.49000 -4.27	56.67	50.54	56.32	27,654,214
24 Jun 15	55.76000 +0.46	56.68	53.01	56.00	33,414,312
23 Jun 15	55.30000 +0.78	56.52	49.10	52.69	37,389,344
19 Jun 15	54.52000 -6.06	60.35	54.52	58.00	31,009,196
18 Jun 15	60.58000 -2.42	64.50	59.48	62.07	24,192,090
17 Jun 15	63.00000 +2.83	63.69	57.98	59.80	37,197,840
16 Jun 15	60.17000 -3.55	63.00	59.51	63.00	32,012,436
15 Jun 15	63.72000 -4.97	68.30	63.11	68.30	39,831,232
12 Jun 15	68.69000 +0.68	72.99	68.01	70.00	40,091,236
11 Jun 15	68.01000 +1.55	69.48	66.50	66.55	34,771,448
10 Jun 15	66.46000 +2.94	67.66	61.90	63.00	39,142,340
09 Jun 15	63.52000 +0.71	64.57	61.16	62.83	28,570,748
08 Jun 15	62.81000 -2.18	65.98	60.10	65.10	44,316,976
05 Jun 15	64.99000 -2.69	69.68	64.00	67.80	38,811,280
04 Jun 15	67.68000 -2.04	69.24	62.75	69.02	40,327,936
03 Jun 15	69.72000 -1.13	74.39	66.40	71.89	57,820,652
02 Jun 15	70.85000 +6.44	70.85	64.01	65.90	58,450,900
01 Jun 15	64.41000 +5.38	64.93	59.56	61.94	57,485,084
29 May 15	59.03000 +5.37	59.03	51.17	53.80	55,137,196
28 May 15	53.66000 -1.63	59.95	52.50	55.27	53,723,136
27 May 15	55.29000 +1.81	56.00	51.70	53.80	47,351,628
26 May 15	53.48000 +1.71	54.50	51.86	51.86	36,269,960
25 May 15	51.77000 -0.80	52.90	49.98	51.49	39,595,840
22 May 15	52.57000 +0.00	55.28	50.91	53.51	38,696,140
21 May 15	52.57000 +0.89	54.50	51.01	51.76	36,502,920
20 May 15	51.68000 +2.40	53.89	49.30	49.31	40,161,512
19 May 15	49.28000 -1.33	51.35	48.10	50.79	40,906,016
18 May 15	50.61000 +2.70	51.38	48.00	48.14	43,943,696
15 May 15	47.91000 +1.82	49.49	46.11	47.40	46,768,156
14 May 15	46.09000 -0.23	47.53	45.60	46.27	33,873,928
13 May 15	46.32000 -1.96	48.27	46.00	47.95	50,655,784
12 May 15	48.28000 +3.45	49.18	44.01	44.83	77,312,448
11 May 15	44.83000 +2.41	46.00	41.46	42.80	98,436,424
08 May 15	42.42000 +3.86	42.42	38.90	38.90	92,178,472
07 May 15	38.56000 +0.01	39.84	37.65	37.85	37,590,008
06 May 15	38.55000 +2.00	40.21	36.82	37.50	60,000,120
05 May 15	36.55000 -2.82	39.10	36.50	39.01	33,159,292
04 May 15	39.37000 -2.06	40.30	38.15	40.30	39,674,944
30 Apr 15	41.43000 -5.02	42.31	38.80	39.18	40,183,888
29 Apr 15	46.45000 +1.20	46.95	44.61	45.00	25,751,892
28 Apr 15	45.25000 -1.93	47.12	44.56	47.03	30,475,464
27 Apr 15	47.18000 -0.95	50.50	47.01	49.88	54,970,664
24 Apr 15	48.13000 +3.11	48.32	44.30	44.75	65,035,560
23 Apr 15	45.02000 -0.83	45.99	44.62	45.80	30,034,512
22 Apr 15	45.85000 +0.19	47.67	45.58	45.76	48,451,620
21 Apr 15	45.66000 +2.59	45.73	43.00	43.07	47,081,624
20 Apr 15	43.07000 +0.40	43.35	41.40	41.97	33,291,262
17 Apr 15	42.67000 -0.02	43.60	42.29	42.70	25,828,746
16 Apr 15	42.69000 +0.20	43.86	41.01	41.90	28,295,108
15 Apr 15	42.49000 -2.77	45.00	42.39	45.00	36,484,336
14 Apr 15	45.26000 -1.58	46.83	44.90	46.83	41,072,904
13 Apr 15	46.84000 +2.11	47.79	45.20	45.20	57,273,404
10 Apr 15	44.73000 +1.06	45.37	43.86	43.88	33,525,304
09 Apr 15	43.67000 -0.82	44.40	41.67	44.40	41,082,536
08 Apr 15	44.49000 -1.54	46.03	44.00	46.03	45,215,064
07 Apr 15	46.03000 +0.68	46.50	44.27	45.35	46,538,992
03 Apr 15	45.35000 -0.94	45.99	44.77	45.90	36,944,772
02 Apr 15	46.29000 -0.35	47.38	45.51	46.75	37,432,164
01 Apr 15	46.64000 +0.99	47.30	45.65	46.00	35,510,348
31 Mar 15	45.65000 +0.31	47.16	44.91	45.00	47,836,920
30 Mar 15	45.34000 -1.01	46.70	44.10	45.50	53,909,276
27 Mar 15	46.35000 -0.62	49.30	45.00	47.00	62,003,188
26 Mar 15	46.97000 -3.13	51.15	45.87	49.80	69,681,640
25 Mar 15	50.10000 +3.00	51.81	48.70	49.51	99,153,664
24 Mar 15	47.10000 +4.28	47.10	42.15	43.00	70,144,896
23 Mar 15	42.82000 +1.40	43.20	40.92	42.90	56,277,456
20 Mar 15	41.42000 +1.31	43.33	40.35	40.60	62,888,312
19 Mar 15	40.11000 -0.59	41.10	39.75	40.58	30,230,220
18 Mar 15	40.70000 +0.04	41.15	39.48	40.30	41,440,904
17 Mar 15	40.66000 -1.01	42.00	40.18	42.00	46,996,588
16 Mar 15	41.67000 +2.86	42.42	38.88	39.18	60,381,552
13 Mar 15	38.81000 +1.32	39.50	37.51	37.53	32,243,110
12 Mar 15	37.49000 -0.36	38.48	36.78	37.58	24,008,648
11 Mar 15	37.85000 -1.13	39.05	37.70	39.03	25,927,332
10 Mar 15	38.98000 -0.50	39.66	38.60	39.63	27,343,872
09 Mar 15	39.48000 +2.31	40.13	37.23	37.23	55,067,276
06 Mar 15	37.17000 +0.36	38.20	36.00	36.99	31,008,096
05 Mar 15	36.81000 -1.37	38.00	36.35	38.00	44,579,320
04 Mar 15	38.18000 -0.83	38.80	37.80	38.80	35,173,528
03 Mar 15	39.01000 -1.66	40.47	38.80	39.95	38,539,012
02 Mar 15	40.67000 +0.84	41.50	38.59	39.83	48,670,592
27 Feb 15	39.83000 -0.06	40.79	38.82	39.52	26,272,144
26 Feb 15	39.89000 +0.40	40.30	38.61	39.50	23,742,748
25 Feb 15	39.49000 -1.47	41.66	39.28	40.80	27,823,002
17 Feb 15	40.96000 -1.73	42.95	40.50	42.85	41,490,200
16 Feb 15	42.69000 +3.88	42.69	38.01	38.40	58,793,592
13 Feb 15	38.81000 -0.15	39.72	38.04	39.00	34,584,568
12 Feb 15	38.96000 -0.96	40.75	37.77	39.75	46,931,616
11 Feb 15	39.92000 +0.45	41.50	39.11	39.47	36,645,996
10 Feb 15	39.47000 +1.23	39.95	36.50	38.20	33,411,690
09 Feb 15	38.24000 +0.63	39.99	37.23	37.77	27,057,348
06 Feb 15	37.61000 -3.08	41.45	37.52	40.16	33,882,008
05 Feb 15	40.69000 -0.81	43.58	39.90	40.91	51,883,664
04 Feb 15	41.50000 +3.32	41.80	37.79	38.39	56,931,472
03 Feb 15	38.18000 +2.56	39.18	35.03	35.59	63,242,008
02 Feb 15	35.62000 +1.58	36.68	33.62	33.80	34,747,668
30 Jan 15	34.04000 -2.96	38.15	33.50	37.61	42,495,996
29 Jan 15	37.00000 +1.49	37.08	34.75	34.90	35,667,448
28 Jan 15	35.51000 -0.01	36.80	34.71	35.60	33,434,936
27 Jan 15	35.52000 -1.00	37.47	34.96	36.61	36,123,864
26 Jan 15	36.52000 +2.07	36.63	34.47	34.85	42,529,316
23 Jan 15	34.45000 -2.37	37.22	34.17	36.41	55,489,896
22 Jan 15	36.82000 -1.49	38.29	36.35	37.88	49,887,044
21 Jan 15	38.31000 -0.04	38.98	36.62	37.50	44,640,468
20 Jan 15	38.35000 +1.72	39.38	35.91	37.00	53,773,248
19 Jan 15	36.63000 -0.89	40.50	35.69	37.71	67,971,552
16 Jan 15	37.52000 +3.41	37.52	33.50	33.56	30,173,180
15 Jan 15	34.11000 +1.85	34.17	31.50	31.51	34,140,356
14 Jan 15	32.26000 +0.30	33.48	31.31	32.50	45,030,096
13 Jan 15	31.96000 +2.91	31.96	28.89	29.35	48,469,972
12 Jan 15	29.05000 +1.32	29.50	27.20	27.51	32,845,656
09 Jan 15	27.73000 +0.25	29.03	26.88	27.27	38,325,536
08 Jan 15	27.48000 +0.47	28.00	26.68	27.00	31,871,588
07 Jan 15	27.01000 +0.48	27.50	26.30	26.42	37,071,208
06 Jan 15	26.53000 +1.33	27.32	24.57	24.79	43,615,568
05 Jan 15	25.20000 +1.71	25.74	23.20	23.55	46,087,472
31 Dec 14	23.49000 +0.12	23.86	22.78	23.50	22,206,916
30 Dec 14	23.37000 -0.68	24.85	22.92	24.05	26,279,710
29 Dec 14	24.05000 -1.69	25.92	23.88	25.74	45,222,032
26 Dec 14	25.74000 -0.25	26.40	25.36	26.00	24,108,206
25 Dec 14	25.99000 +2.11	26.27	23.94	24.38	30,859,468
24 Dec 14	23.88000 +0.18	24.50	23.41	23.70	17,150,302
23 Dec 14	23.70000 -1.14	24.85	22.45	23.55	37,607,348
22 Dec 14	24.84000 -2.76	27.20	24.84	27.18	22,701,112
19 Dec 14	27.60000 -0.80	28.71	26.91	28.35	17,143,352
18 Dec 14	28.40000 -0.28	28.83	27.71	28.51	15,895,848
17 Dec 14	28.68000 +0.72	29.00	26.60	27.60	31,797,108
16 Dec 14	27.96000 -0.42	29.06	27.41	28.38	19,757,832
15 Dec 14	28.38000 +1.10	29.00	26.41	27.29	34,961,500
12 Dec 14	27.28000 +0.25	28.74	26.06	27.07	38,098,204
11 Dec 14	27.03000 +1.64	27.93	24.81	25.00	45,643,000
10 Dec 14	25.39000 +0.36	26.05	22.66	24.12	49,700,016
09 Dec 14	25.03000 -2.78	26.81	25.03	26.51	81,778,168
08 Dec 14	27.81000 -1.04	28.92	26.90	27.65	65,107,348
05 Dec 14	28.85000 +1.80	29.76	26.62	29.00	88,713,584
04 Dec 14	27.05000 +2.46	27.05	27.05	27.05	7,747,354
19 Nov 14	24.59000 +0.03	26.35	24.12	24.12	70,334,640
18 Nov 14	24.56000 +2.23	24.56	21.44	21.85	60,658,024
17 Nov 14	22.33000 -0.64	23.54	22.28	23.00	40,460,880
14 Nov 14	22.97000 +0.11	23.35	21.75	22.79	37,824,960
13 Nov 14	22.86000 +0.42	24.02	22.20	22.30	58,859,592
12 Nov 14	22.44000 +1.85	22.60	20.08	20.13	55,980,428
11 Nov 14	20.59000 -0.49	21.77	19.77	21.30	42,816,092
10 Nov 14	21.08000 +0.99	21.40	19.77	20.44	42,375,184
07 Nov 14	20.09000 +0.96	20.65	19.15	19.18	62,450,660
06 Nov 14	19.13000 +0.85	19.16	18.50	18.90	41,333,776
05 Nov 14	18.28000 -0.31	18.98	18.21	18.73	26,383,524
04 Nov 14	18.59000 +0.21	19.13	18.43	18.43	40,332,552
03 Nov 14	18.38000 +0.69	18.56	17.55	17.66	40,308,448
31 Oct 14	17.69000 -0.55	18.18	17.35	18.01	37,698,624
30 Oct 14	18.24000 -0.32	18.57	18.08	18.57	35,001,324
29 Oct 14	18.56000 +0.63	18.60	17.95	17.96	55,221,340
28 Oct 14	17.93000 +0.28	18.00	17.45	17.61	33,245,250
27 Oct 14	17.65000 -0.22	18.40	17.52	17.66	39,155,112
24 Oct 14	17.87000 +0.54	18.15	17.15	17.36	43,605,872
23 Oct 14	17.33000 +0.04	17.62	16.58	17.14	37,879,948
22 Oct 14	17.29000 -0.12	18.05	17.27	17.38	45,136,520
21 Oct 14	17.41000 -0.59	18.10	17.18	17.87	52,996,736
20 Oct 14	18.00000 +1.21	18.30	16.76	16.80	85,921,024
17 Oct 14	16.79000 +0.78	17.07	15.92	15.97	56,074,112
16 Oct 14	16.01000 -0.13	16.38	15.90	16.00	18,887,444
15 Oct 14	16.14000 +0.07	16.16	15.86	16.02	15,155,560
14 Oct 14	16.07000 +0.00	16.23	15.90	16.02	19,675,784
13 Oct 14	16.07000 -0.30	16.37	15.89	16.37	23,508,232
10 Oct 14	16.37000 -0.39	16.67	16.26	16.67	31,583,016
09 Oct 14	16.76000 -0.19	17.18	16.60	16.98	29,912,556
08 Oct 14	16.95000 +0.26	17.07	16.47	16.70	35,574,044
30 Sep 14	16.69000 +0.39	16.83	16.22	16.25	33,495,452
29 Sep 14	16.30000 +0.35	16.38	15.97	16.00	23,465,994
26 Sep 14	15.95000 +0.04	16.03	15.82	15.93	11,776,371
25 Sep 14	15.91000 -0.05	16.14	15.90	16.09	16,376,476
24 Sep 14	15.96000 +0.19	16.06	15.66	15.70	18,506,212
23 Sep 14	15.77000 +0.07	15.83	15.63	15.63	10,320,580
22 Sep 14	15.70000 -0.31	16.06	15.60	16.00	13,217,805
19 Sep 14	16.01000 +0.10	16.11	15.85	15.93	13,007,350
18 Sep 14	15.91000 -0.09	16.13	15.75	15.97	12,460,656
17 Sep 14	16.00000 +0.14	16.09	15.64	15.95	18,593,744
16 Sep 14	15.86000 -1.05	16.97	15.80	16.94	34,250,636
15 Sep 14	16.91000 +0.31	16.97	16.59	16.77	31,029,886
12 Sep 14	16.60000 -0.14	16.73	16.43	16.73	22,550,832
11 Sep 14	16.74000 +0.40	16.98	16.27	16.33	41,559,256
10 Sep 14	16.34000 +0.16	16.44	16.06	16.18	18,073,216
09 Sep 14	16.18000 -0.16	16.36	16.03	16.34	15,950,996
05 Sep 14	16.34000 -0.09	16.48	16.21	16.39	17,852,476
04 Sep 14	16.43000 +0.07	16.52	16.20	16.34	23,086,284
03 Sep 14	16.36000 -0.15	16.54	16.20	16.48	23,629,940
02 Sep 14	16.51000 +0.17	16.65	16.16	16.34	25,766,084
01 Sep 14	16.34000 +0.27	16.38	15.98	16.12	19,871,550
29 Aug 14	16.07000 +0.26	16.11	15.70	15.83	10,505,338
28 Aug 14	15.81000 +0.03	16.07	15.65	15.84	11,135,916
27 Aug 14	15.78000 +0.17	16.10	15.62	15.62	14,893,783
26 Aug 14	15.61000 -0.36	16.17	15.54	16.11	15,540,483
25 Aug 14	15.97000 -0.20	16.34	15.91	16.24	17,435,888
22 Aug 14	16.17000 +0.07	16.23	15.93	16.02	19,630,154
21 Aug 14	16.10000 -0.28	16.49	15.67	16.33	29,436,192
20 Aug 14	16.38000 -0.62	17.10	16.31	17.10	29,204,784
19 Aug 14	17.00000 +0.39	17.45	16.46	16.62	39,901,476
18 Aug 14	16.61000 +0.16	16.74	16.36	16.55	25,625,828
15 Aug 14	16.45000 +0.25	16.80	16.07	16.19	37,924,904
14 Aug 14	16.20000 -0.02	16.60	16.08	16.18	30,432,806
13 Aug 14	16.22000 -0.22	16.37	15.82	16.37	26,189,398
12 Aug 14	16.44000 +0.94	17.00	15.61	15.68	54,947,176
11 Aug 14	15.50000 +0.12	15.58	15.30	15.38	22,032,700
08 Aug 14	15.38000 +0.48	15.47	14.82	14.97	29,008,476
07 Aug 14	14.90000 -0.22	15.37	14.85	15.17	17,514,068
06 Aug 14	15.12000 -0.08	15.20	14.95	15.08	12,785,145
05 Aug 14	15.20000 +0.32	15.40	14.76	14.90	27,454,086
04 Aug 14	14.88000 +0.06	15.09	14.60	14.87	14,423,659
01 Aug 14	14.82000 -0.38	15.35	14.77	15.20	17,928,416
31 Jul 14	15.20000 -0.18	15.38	15.10	15.25	13,658,627
30 Jul 14	15.38000 +0.42	15.49	14.69	15.03	26,855,628
29 Jul 14	14.96000 +0.13	15.45	14.83	14.97	22,500,826
28 Jul 14	14.83000 +0.36	15.00	14.36	14.49	19,691,180
25 Jul 14	14.47000 +0.56	14.54	13.93	14.09	14,836,803
24 Jul 14	13.91000 -0.35	14.35	13.61	14.20	16,247,963
23 Jul 14	14.26000 -0.78	15.11	14.15	15.11	17,534,856
22 Jul 14	15.04000 +0.34	15.24	14.61	14.71	12,347,056
21 Jul 14	14.70000 +0.01	14.87	14.53	14.63	5,827,446
18 Jul 14	14.69000 -0.35	15.20	14.65	14.90	10,581,874
17 Jul 14	15.04000 -0.23	15.37	14.71	15.28	17,327,602
16 Jul 14	15.27000 +0.69	15.29	14.59	14.84	20,404,208
15 Jul 14	14.58000 +0.05	14.64	14.32	14.52	8,301,191
14 Jul 14	14.53000 +0.05	14.65	14.30	14.45	13,276,583
11 Jul 14	14.48000 +0.23	14.74	14.15	14.23	8,867,550
10 Jul 14	14.25000 -0.70	15.00	14.10	14.83	17,453,092
09 Jul 14	14.95000 -0.46	15.39	14.83	15.30	16,337,829
08 Jul 14	15.41000 +0.30	15.63	14.83	15.00	21,175,554
07 Jul 14	15.11000 -0.22	15.29	14.81	15.29	14,862,523
04 Jul 14	15.33000 +0.18	15.70	15.14	15.22	23,357,008
03 Jul 14	15.15000 -0.40	15.58	15.03	15.40	25,400,700
02 Jul 14	15.55000 +0.07	16.20	14.99	16.20	43,175,540
01 Jul 14	15.48000 +1.41	15.48	14.10	14.11	29,434,432
30 Jun 14	14.07000 +0.42	14.16	13.55	13.82	16,170,021
27 Jun 14	13.65000 +0.13	13.86	13.41	13.42	14,464,547
26 Jun 14	13.52000 +0.25	13.82	13.35	13.35	15,671,182
25 Jun 14	13.27000 -0.14	13.41	13.07	13.35	9,497,038
24 Jun 14	13.41000 +0.29	13.55	13.02	13.10	15,330,655
23 Jun 14	13.12000 +0.07	13.43	12.82	12.98	16,760,817
20 Jun 14	13.05000 -0.15	13.34	12.50	13.00	30,559,998
19 Jun 14	13.20000 -1.47	14.46	13.20	14.46	37,569,216
18 Jun 14	14.67000 -0.27	15.38	14.55	14.78	38,623,532
17 Jun 14	14.94000 +0.20	15.47	14.58	14.70	31,987,188
16 Jun 14	14.74000 -0.36	15.03	14.52	15.00	28,517,856
13 Jun 14	15.10000 -0.03	15.65	14.50	14.98	28,577,936
12 Jun 14	15.13000 +0.23	15.40	14.44	14.83	20,417,176
11 Jun 14	14.90000 -0.05	15.18	14.73	14.95	15,848,207
10 Jun 14	14.95000 +0.76	15.07	14.17	14.17	18,537,780
09 Jun 14	14.19000 -0.14	14.42	13.97	14.27	9,334,953
06 Jun 14	14.33000 -0.31	14.93	14.21	14.60	13,839,461
05 Jun 14	14.64000 -0.06	14.68	14.13	14.51	14,188,450
04 Jun 14	14.70000 -0.54	15.45	14.63	15.24	13,153,175
03 Jun 14	15.24000 -0.16	15.72	14.76	15.48	16,055,471
30 May 14	15.40000 +0.14	16.16	15.05	15.30	25,283,636
29 May 14	15.26000 -0.05	15.45	14.87	15.31	19,833,044
28 May 14	15.31000 +1.11	15.35	14.22	14.26	25,432,932
27 May 14	14.20000 -0.35	14.59	14.14	14.49	14,202,560
26 May 14	14.55000 +0.47	14.88	14.00	14.10	20,624,318
23 May 14	14.08000 +0.91	14.36	13.10	13.11	22,241,768
22 May 14	13.17000 -0.40	13.57	13.14	13.38	15,407,105
21 May 14	13.57000 +0.95	13.66	12.50	12.60	21,930,100
20 May 14	12.62000 +0.65	12.62	12.08	12.08	12,990,730
19 May 14	11.97000 -0.18	12.14	11.90	11.93	5,333,058
16 May 14	12.15000 -0.23	12.53	11.88	12.19	6,362,931
15 May 14	12.38000 -0.26	12.80	12.38	12.60	6,085,084
14 May 14	12.64000 +0.03	12.70	12.35	12.63	6,581,467
13 May 14	12.61000 +0.04	12.76	12.54	12.60	5,712,736
12 May 14	12.57000 +0.35	12.59	12.21	12.33	7,499,211
09 May 14	12.22000 -0.48	12.83	12.12	12.82	11,873,957
08 May 14	12.70000 -0.30	13.27	12.66	12.91	8,983,483
07 May 14	13.00000 -0.49	13.40	12.87	13.40	8,564,186
06 May 14	13.49000 +0.61	13.49	12.77	12.82	10,040,199
05 May 14	12.88000 -0.15	13.18	12.42	12.98	10,589,603
30 Apr 14	13.03000 -0.21	13.31	12.80	13.00	11,932,432
29 Apr 14	13.24000 +0.13	13.30	12.95	13.10	8,750,414
28 Apr 14	13.11000 -0.78	13.88	12.63	13.80	16,034,277
25 Apr 14	13.89000 -0.66	14.70	13.80	14.70	5,488,948
24 Apr 14	14.55000 -0.02	14.91	14.16	14.29	6,226,852
23 Apr 14	14.57000 -4.11	15.31	14.50	15.20	6,351,443
22 Apr 14	18.68000 +0.07	19.32	18.35	18.70	15,333,103
21 Apr 14	18.61000 +0.66	18.79	17.68	17.90	12,771,785
18 Apr 14	17.95000 +0.14	18.14	17.62	17.81	5,957,632
17 Apr 14	17.81000 +0.29	17.92	17.49	17.49	6,781,768
16 Apr 14	17.52000 +0.16	17.83	17.33	17.36	6,274,036
15 Apr 14	17.36000 -0.07	17.48	17.19	17.40	5,393,677
14 Apr 14	17.43000 -0.22	17.86	17.00	17.66	11,150,843
11 Apr 14	17.65000 -0.90	18.35	17.35	18.30	11,171,311
10 Apr 14	18.55000 +0.09	18.81	17.93	18.33	11,075,531
09 Apr 14	18.46000 +0.03	18.84	18.20	18.50	6,277,450
08 Apr 14	18.43000 +0.20	18.60	17.71	18.00	5,831,145
04 Apr 14	18.23000 +0.38	18.28	17.65	17.70	6,243,321
03 Apr 14	17.85000 +0.02	18.35	17.80	18.00	4,836,385
02 Apr 14	17.83000 -0.15	18.17	17.59	17.98	7,526,120
01 Apr 14	17.98000 +0.71	18.09	16.92	17.10	8,732,315
31 Mar 14	17.27000 -0.01	17.64	16.52	17.40	13,491,349
28 Mar 14	17.28000 -1.92	19.26	17.28	19.12	15,912,295
27 Mar 14	19.20000 -0.32	19.70	19.03	19.52	4,946,201
26 Mar 14	19.52000 -0.43	20.08	19.43	19.90	7,325,479
25 Mar 14	19.95000 +0.19	20.50	19.40	19.75	6,214,971
24 Mar 14	19.76000 -0.53	20.31	19.61	20.10	6,436,049
21 Mar 14	20.29000 +0.35	20.65	19.10	19.50	10,661,048
20 Mar 14	19.94000 -1.95	21.86	19.90	21.86	15,275,884
19 Mar 14	21.89000 +0.43	22.07	20.74	21.48	11,214,669
18 Mar 14	21.46000 +1.37	22.08	20.26	20.26	16,031,974
17 Mar 14	20.09000 +1.36	20.30	18.25	18.73	12,054,509
14 Mar 14	18.73000 -0.26	19.69	18.55	18.80	7,421,090
13 Mar 14	18.99000 +0.65	19.14	18.42	18.45	9,616,723
12 Mar 14	18.34000 -0.88	19.11	18.09	19.01	12,986,568
11 Mar 14	19.22000 -0.35	19.88	18.07	19.26	12,698,717
10 Mar 14	19.57000 -1.93	21.29	19.50	21.23	14,847,579
07 Mar 14	21.50000 +0.69	21.59	20.51	20.93	10,052,880
06 Mar 14	20.81000 -0.81	21.62	20.22	21.55	10,117,033
05 Mar 14	21.62000 +0.21	22.35	21.36	21.50	11,411,878
04 Mar 14	21.41000 -1.28	22.66	21.10	22.51	14,137,379
03 Mar 14	22.69000 -0.09	23.42	22.00	22.50	11,775,410
28 Feb 14	22.78000 -1.70	24.70	22.30	24.65	16,954,388
27 Feb 14	24.48000 +2.06	24.60	21.85	22.23	28,382,664
26 Feb 14	22.42000 +0.52	23.70	20.08	20.50	24,416,156
25 Feb 14	21.90000 +1.01	22.98	19.89	21.02	34,416,596
24 Feb 14	20.89000 +0.79	21.09	19.12	19.95	11,365,537
21 Feb 14	20.10000 -0.08	21.06	19.34	20.20	15,692,938
20 Feb 14	20.18000 +0.02	20.67	19.94	20.05	11,374,881
19 Feb 14	20.16000 -0.18	20.90	19.65	20.30	11,351,341
18 Feb 14	20.34000 +0.73	20.93	19.30	19.62	18,932,318
17 Feb 14	19.61000 +0.28	19.98	19.15	19.38	16,052,489
14 Feb 14	19.33000 +0.30	19.99	19.03	19.12	11,796,154
13 Feb 14	19.03000 -1.68	20.50	18.90	20.40	16,497,778
12 Feb 14	20.71000 +0.30	20.88	19.79	20.42	11,229,899
11 Feb 14	20.41000 -1.39	21.86	20.00	21.53	16,647,951
10 Feb 14	21.80000 +0.20	22.00	20.78	21.20	18,199,830
07 Feb 14	21.60000 +1.89	21.68	19.66	19.90	17,923,982
30 Jan 14	19.71000 -0.66	20.83	19.32	20.50	15,275,728
29 Jan 14	20.37000 +1.85	20.37	18.21	18.90	23,617,738
28 Jan 14	18.52000 -0.08	20.10	18.14	18.80	29,885,076
27 Jan 14	18.60000 +1.50	18.81	17.15	17.15	33,826,172
24 Jan 14	17.10000 +0.83	17.85	16.21	16.23	22,548,516
23 Jan 14	16.27000 +0.40	16.60	15.50	15.79	14,595,442
22 Jan 14	15.87000 +0.12	16.12	15.56	15.75	10,828,416
21 Jan 14	15.75000 +0.56	15.82	15.07	15.26	10,615,241
20 Jan 14	15.19000 -0.69	16.05	15.15	15.88	9,537,646
17 Jan 14	15.88000 -0.34	16.46	15.66	16.05	8,492,843
16 Jan 14	16.22000 +0.51	16.42	15.48	15.50	17,002,904
15 Jan 14	15.71000 +1.24	15.84	14.47	14.56	24,762,570
14 Jan 14	14.47000 +0.37	14.50	13.92	14.20	10,754,447
13 Jan 14	14.10000 +0.28	14.14	13.80	13.90	8,016,926
10 Jan 14	13.82000 -0.08	13.95	13.60	13.84	7,258,214
09 Jan 14	13.90000 -0.04	14.20	13.68	13.89	8,036,641
08 Jan 14	13.94000 +0.12	14.07	13.72	13.88	4,868,178
07 Jan 14	13.82000 +0.18	13.91	13.40	13.51	5,393,413
06 Jan 14	13.64000 -0.58	14.30	13.48	14.14	10,811,872
03 Jan 14	14.22000 +0.46	14.43	13.71	13.75	13,695,083
02 Jan 14	13.76000 -0.08	13.95	13.66	13.74	6,275,613
31 Dec 13	13.84000 +0.06	13.99	13.50	13.63	6,831,302
30 Dec 13	13.78000 -0.28	14.18	13.62	14.08	8,064,638
27 Dec 13	14.06000 +0.00	14.24	13.88	13.97	7,178,986
26 Dec 13	14.06000 -0.27	14.30	13.93	14.21	5,166,133
25 Dec 13	14.33000 +0.32	14.35	13.80	14.06	8,592,183
24 Dec 13	14.01000 -0.32	14.59	13.81	14.34	10,007,011
23 Dec 13	14.33000 +0.44	14.45	13.62	13.89	7,504,963
20 Dec 13	13.89000 -0.22	14.07	13.72	13.86	5,910,870
19 Dec 13	14.11000 +0.00	14.46	14.09	14.10	9,736,988
18 Dec 13	14.11000 +0.20	14.24	13.72	13.93	7,096,668
17 Dec 13	13.91000 -0.28	14.24	13.51	14.18	9,975,899
16 Dec 13	14.19000 +0.47	14.24	13.64	13.72	13,998,366
13 Dec 13	13.72000 +0.09	13.79	13.39	13.41	4,856,240
12 Dec 13	13.63000 +0.05	13.86	13.58	13.61	4,138,248
11 Dec 13	13.58000 -0.38	13.96	13.38	13.90	6,701,483
10 Dec 13	13.96000 +0.15	14.18	13.74	13.81	7,379,123
09 Dec 13	13.81000 +0.08	14.26	13.67	13.69	10,722,754
06 Dec 13	13.73000 +0.29	13.94	13.28	13.30	13,535,433
05 Dec 13	13.44000 +0.17	13.71	12.80	13.27	14,836,884
04 Dec 13	13.27000 +1.08	13.35	12.00	12.05	20,268,712
03 Dec 13	12.19000 +0.37	12.30	11.47	11.71	10,861,753
02 Dec 13	11.82000 -1.31	12.98	11.82	12.71	15,270,954
29 Nov 13	13.13000 +0.02	13.25	12.97	13.13	5,228,011
28 Nov 13	13.11000 -0.03	13.32	13.10	13.21	7,068,253
27 Nov 13	13.14000 +0.15	13.39	13.00	13.00	8,947,021
26 Nov 13	12.99000 +0.09	13.17	12.79	12.91	6,718,136
25 Nov 13	12.90000 -0.24	13.15	12.73	13.06	9,388,655
22 Nov 13	13.14000 -0.04	13.33	12.97	13.30	10,265,994
21 Nov 13	13.18000 +0.34	13.38	12.80	12.96	15,110,243
20 Nov 13	12.84000 +0.08	12.89	12.59	12.76	7,625,456
19 Nov 13	12.76000 +0.11	12.95	12.51	12.69	10,234,666
18 Nov 13	12.65000 +0.22	12.77	12.45	12.49	8,194,103
15 Nov 13	12.43000 +0.32	12.62	12.08	12.08	10,224,581
14 Nov 13	12.11000 +0.16	12.18	11.61	11.89	6,442,781
13 Nov 13	11.95000 -0.10	12.28	11.92	12.05	5,358,029
12 Nov 13	12.05000 +0.12	12.20	11.90	11.90	4,751,176
11 Nov 13	11.93000 -0.19	12.15	11.61	12.13	4,511,704
08 Nov 13	12.12000 -0.01	12.34	12.03	12.12	6,700,519
07 Nov 13	12.13000 -0.10	12.38	11.95	12.05	5,741,947
06 Nov 13	12.23000 +0.10	12.58	12.02	12.10	11,860,211
05 Nov 13	12.13000 +0.46	12.16	11.55	11.65	8,593,029
04 Nov 13	11.67000 +0.16	11.75	11.50	11.56	5,467,221
01 Nov 13	11.51000 -0.41	11.85	11.38	11.85	10,684,493
31 Oct 13	11.92000 -0.17	12.18	11.86	12.10	8,666,225
30 Oct 13	12.09000 +0.21	12.20	11.81	11.98	9,622,395
29 Oct 13	11.88000 -0.51	12.58	11.53	12.40	14,881,843
28 Oct 13	12.39000 -0.02	12.60	12.06	12.49	8,831,238
25 Oct 13	12.41000 -1.03	13.53	12.10	13.49	26,122,778
24 Oct 13	13.44000 -0.44	14.13	13.20	13.67	17,750,620
23 Oct 13	13.88000 -1.37	15.00	13.73	15.00	27,728,628
22 Oct 13	15.25000 +0.32	15.50	14.52	14.92	24,211,008
21 Oct 13	14.93000 +0.35	15.37	14.72	14.85	16,675,473
18 Oct 13	14.58000 +0.40	14.64	13.81	14.05	13,819,793
17 Oct 13	14.18000 -0.15	14.80	14.11	14.38	12,971,171
16 Oct 13	14.33000 -0.85	15.09	14.00	15.09	16,926,396
15 Oct 13	15.18000 +0.08	15.37	14.73	14.90	18,940,976
14 Oct 13	15.10000 +0.14	15.48	14.78	15.05	17,771,966
11 Oct 13	14.96000 +0.03	15.35	14.50	14.94	18,648,896
10 Oct 13	14.93000 -0.27	15.73	14.82	15.03	28,536,256
09 Oct 13	15.20000 +0.06	15.95	14.98	15.56	41,782,564
08 Oct 13	15.14000 +1.38	15.14	13.80	13.80	31,666,856
30 Sep 13	13.76000 +0.38	14.15	13.49	13.99	13,492,708
27 Sep 13	13.38000 -0.16	13.79	13.06	13.60	9,352,019
26 Sep 13	13.54000 -0.24	14.26	13.41	13.80	13,781,478
25 Sep 13	13.78000 -0.66	14.36	13.67	14.20	18,949,892
24 Sep 13	14.44000 +0.51	14.99	13.91	14.06	26,808,000
23 Sep 13	13.93000 +0.46	14.05	13.02	13.47	16,956,468
18 Sep 13	13.47000 -0.28	13.94	13.00	13.60	15,570,660
17 Sep 13	13.75000 -0.25	14.43	13.72	14.05	26,156,740
16 Sep 13	14.00000 +0.69	14.37	13.05	13.29	28,582,758
13 Sep 13	13.31000 +0.47	13.63	12.53	12.79	26,297,654
12 Sep 13	12.84000 +0.04	12.97	12.63	12.63	11,246,973
11 Sep 13	12.80000 -0.37	13.25	12.38	13.19	13,980,920
10 Sep 13	13.17000 +0.01	13.24	12.82	13.00	16,338,779
09 Sep 13	13.16000 -0.41	13.60	12.88	13.57	21,802,864
06 Sep 13	13.57000 +0.00	13.86	13.39	13.52	13,495,090
05 Sep 13	13.57000 +0.20	13.90	13.11	13.37	15,884,345
04 Sep 13	13.37000 -0.33	13.75	13.24	13.70	14,168,861
03 Sep 13	13.70000 +0.83	13.88	12.75	12.75	24,111,080
02 Sep 13	12.87000 +0.17	13.13	12.65	12.75	14,528,667
30 Aug 13	12.70000 -1.21	13.83	12.52	13.72	33,545,260
29 Aug 13	13.91000 -0.15	14.33	13.66	13.82	16,406,340
28 Aug 13	14.06000 -1.01	14.91	14.02	14.76	34,883,664
27 Aug 13	15.07000 +0.88	15.36	13.72	14.14	44,192,856
26 Aug 13	14.19000 +0.17	14.39	13.85	13.99	22,393,684
23 Aug 13	14.02000 -0.32	14.55	13.52	14.31	37,426,304
22 Aug 13	14.34000 -0.38	15.10	14.12	14.47	36,270,324
21 Aug 13	14.72000 +0.08	15.47	14.00	14.25	41,001,516
20 Aug 13	14.64000 +0.75	14.85	13.81	14.20	51,720,016
19 Aug 13	13.89000 +1.26	13.89	12.52	12.60	34,366,736
15 Aug 13	12.63000 +0.01	12.95	12.44	12.53	36,010,884
14 Aug 13	12.62000 +0.88	12.91	11.53	11.70	49,967,312
13 Aug 13	11.74000 +0.61	12.10	10.92	11.00	32,647,412
12 Aug 13	11.13000 -0.32	11.19	10.86	11.19	39,787,896
09 Aug 13	11.45000 -0.25	11.86	11.25	11.62	17,225,826
08 Aug 13	11.70000 +0.22	11.96	11.34	11.53	22,737,800
07 Aug 13	11.48000 -0.45	11.84	11.29	11.80	24,814,972
06 Aug 13	11.93000 +0.52	12.08	11.31	11.35	41,893,780
05 Aug 13	11.41000 -0.08	11.64	11.24	11.48	30,805,548
02 Aug 13	11.49000 +0.40	12.13	11.22	11.40	70,466,776
01 Aug 13	11.09000 +1.01	11.09	10.01	10.08	29,260,480
31 Jul 13	10.08000 +0.09	10.45	9.73	10.06	17,054,076
30 Jul 13	9.99000 -0.35	10.67	9.85	10.26	16,348,658
29 Jul 13	10.34000 -0.51	10.89	10.19	10.65	15,762,933
26 Jul 13	10.85000 +0.58	10.94	10.08	10.15	14,828,342
25 Jul 13	10.27000 -0.56	10.99	10.23	10.84	18,553,036
24 Jul 13	10.83000 +0.40	11.08	10.30	10.38	26,807,416
23 Jul 13	10.43000 -0.03	10.56	10.11	10.44	17,818,764
22 Jul 13	10.46000 +0.35	10.57	10.00	10.00	26,503,880
19 Jul 13	10.11000 +0.56	10.51	9.58	9.60	36,472,104
18 Jul 13	9.55000 +0.24	9.65	9.08	9.33	14,779,398
17 Jul 13	9.31000 -0.25	9.66	9.26	9.51	8,915,754
16 Jul 13	9.56000 +0.07	9.70	9.35	9.50	7,580,323
15 Jul 13	9.49000 +0.28	9.52	9.30	9.33	7,378,248
12 Jul 13	9.21000 -0.19	9.56	9.20	9.38	6,740,801
11 Jul 13	9.40000 +0.26	9.46	9.13	9.14	8,287,098
10 Jul 13	9.14000 +0.32	9.16	8.75	8.82	4,254,933
09 Jul 13	8.82000 +0.00	8.89	8.70	8.83	3,128,394
08 Jul 13	8.82000 -0.38	9.04	8.74	9.00	5,181,899
05 Jul 13	9.20000 -0.23	9.45	9.18	9.45	6,596,127
04 Jul 13	9.43000 -0.02	9.59	9.31	9.45	6,928,730
03 Jul 13	9.45000 +0.09	9.53	9.16	9.36	6,415,841
02 Jul 13	9.36000 +0.26	9.42	9.05	9.10	6,556,186
01 Jul 13	9.10000 +0.16	9.10	8.77	8.90	5,506,134
28 Jun 13	8.94000 +0.10	9.11	8.50	8.73	6,204,528
27 Jun 13	8.84000 -0.39	9.33	8.82	9.28	8,086,269
26 Jun 13	9.23000 +0.12	9.35	8.82	9.15	8,138,490
25 Jun 13	9.11000 +0.04	9.18	8.21	9.00	9,534,983
24 Jun 13	9.07000 -0.71	9.75	9.05	9.75	7,141,205
21 Jun 13	9.78000 -0.10	9.87	9.52	9.58	5,023,930
20 Jun 13	9.88000 -0.40	10.37	9.80	10.17	7,006,805
19 Jun 13	10.28000 -0.14	10.40	10.14	10.40	4,741,573
18 Jun 13	10.42000 +0.31	10.54	10.02	10.12	8,556,124
17 Jun 13	10.11000 -0.22	10.40	9.99	10.40	7,873,200
14 Jun 13	10.33000 +0.17	10.40	10.15	10.15	6,854,047
13 Jun 13	10.16000 -0.22	10.38	9.73	10.10	8,924,458
07 Jun 13	10.38000 -0.25	10.70	10.28	10.58	9,447,945
06 Jun 13	10.63000 -0.68	11.42	10.60	11.30	13,706,154
05 Jun 13	11.31000 -0.19	11.54	11.20	11.50	8,746,995
04 Jun 13	11.50000 +0.12	11.65	11.12	11.50	19,018,276
03 Jun 13	11.38000 +0.43	11.47	10.97	11.00	21,783,526
31 May 13	10.95000 +0.17	11.10	10.83	10.89	18,665,548
30 May 13	10.78000 -0.26	11.08	10.74	11.04	13,532,467
29 May 13	11.04000 +0.24	11.08	10.82	10.86	13,490,635
28 May 13	10.80000 -0.03	11.12	10.55	11.00	16,120,780
27 May 13	10.83000 -0.11	11.12	10.67	10.92	10,736,997
24 May 13	10.94000 +0.44	10.98	10.53	10.55	15,001,134
23 May 13	10.50000 +0.00	10.76	10.32	10.35	13,417,578
22 May 13	10.50000 -0.39	11.14	10.36	10.88	18,505,380
21 May 13	10.89000 +0.27	10.98	10.51	10.60	14,263,734
20 May 13	10.62000 +0.36	10.78	10.29	10.29	14,948,938
17 May 13	10.26000 +0.05	10.32	10.08	10.30	10,458,688
16 May 13	10.21000 +0.05	10.33	10.05	10.15	10,022,459
15 May 13	10.16000 +0.38	10.18	9.67	9.76	10,960,262
14 May 13	9.78000 -0.28	10.05	9.71	10.02	9,126,781
13 May 13	10.06000 +0.37	10.36	9.53	9.69	18,163,628
10 May 13	9.69000 +0.03	9.74	9.57	9.64	8,051,196
09 May 13	9.66000 +0.05	9.71	9.49	9.60	7,672,395
08 May 13	9.61000 +0.18	9.65	9.31	9.35	9,818,403
07 May 13	9.43000 -0.08	9.61	9.31	9.40	6,639,230
06 May 13	9.51000 +0.19	9.56	9.32	9.32	8,253,614
03 May 13	9.32000 +0.15	9.38	9.15	9.22	6,119,147
02 May 13	9.17000 -0.06	9.32	9.01	9.13	4,943,786
26 Apr 13	9.23000 -0.19	9.54	9.20	9.43	5,034,532
25 Apr 13	9.42000 -0.08	9.70	9.29	9.50	8,620,571
24 Apr 13	9.50000 +0.36	9.58	9.10	9.15	11,770,089
23 Apr 13	9.14000 -0.26	9.42	9.06	9.37	7,488,204
22 Apr 13	9.40000 -0.09	9.60	9.32	9.43	8,415,261
19 Apr 13	9.49000 +0.22	9.55	9.26	9.26	8,890,493
18 Apr 13	9.27000 +0.03	9.29	9.10	9.16	4,817,887
17 Apr 13	9.24000 +0.12	9.27	9.07	9.15	7,198,330
16 Apr 13	9.12000 +0.18	9.14	8.74	8.87	6,716,181
15 Apr 13	8.94000 -0.39	9.32	8.85	9.32	12,645,000
12 Apr 13	9.33000 -0.13	9.52	9.30	9.42	7,827,599
11 Apr 13	9.46000 -0.37	9.80	9.36	9.80	16,626,310
10 Apr 13	9.83000 +0.07	9.94	9.60	9.76	8,395,178
09 Apr 13	9.76000 +0.13	9.84	9.56	9.58	11,941,556
08 Apr 13	9.63000 -0.57	9.81	9.21	9.81	18,116,268
03 Apr 13	10.20000 -1.13	11.34	10.20	11.33	29,750,548
02 Apr 13	11.33000 +0.02	11.65	11.11	11.35	22,916,496
01 Apr 13	11.31000 -0.22	11.80	11.18	11.55	18,998,614
29 Mar 13	11.53000 -0.18	11.86	11.46	11.72	17,844,996
28 Mar 13	11.71000 +0.21	11.98	11.17	11.38	35,805,760
27 Mar 13	11.50000 +0.79	11.70	10.63	10.67	41,607,904
26 Mar 13	10.71000 +0.15	10.76	10.30	10.66	17,374,400
25 Mar 13	10.56000 +0.00	10.83	10.52	10.56	16,274,702
22 Mar 13	10.56000 -0.09	10.62	10.41	10.60	14,730,707
21 Mar 13	10.65000 +0.30	10.79	10.26	10.29	29,129,402
20 Mar 13	10.35000 +0.11	10.41	10.00	10.12	23,568,024
19 Mar 13	10.24000 +0.16	10.43	9.92	10.14	15,532,447
18 Mar 13	10.08000 +0.25	10.18	9.82	9.90	14,196,947
15 Mar 13	9.83000 +0.28	10.09	9.32	9.53	13,505,704
14 Mar 13	9.55000 -0.18	9.87	9.50	9.76	7,134,104
13 Mar 13	9.73000 -0.46	10.35	9.71	10.25	13,614,977
12 Mar 13	10.19000 +0.17	10.43	10.03	10.08	25,566,018
11 Mar 13	10.02000 +0.11	10.15	9.94	9.99	8,557,698
08 Mar 13	9.91000 -0.01	10.20	9.82	9.90	13,014,746
07 Mar 13	9.92000 -0.18	10.13	9.80	10.00	15,365,201
06 Mar 13	10.10000 +0.89	10.13	9.23	9.25	27,925,620
05 Mar 13	9.21000 +0.13	9.28	9.08	9.14	5,817,630
04 Mar 13	9.08000 -0.37	9.43	9.01	9.41	9,620,247
01 Mar 13	9.45000 -0.06	9.53	9.35	9.50	9,678,479
28 Feb 13	9.51000 +0.15	9.54	9.27	9.38	7,977,001
27 Feb 13	9.36000 -0.14	9.64	9.20	9.60	14,698,925
26 Feb 13	9.50000 -0.54	10.03	9.44	10.00	15,193,837
25 Feb 13	10.04000 +0.10	10.07	9.89	10.02	5,203,657
22 Feb 13	9.94000 +0.01	10.04	9.91	9.92	5,455,092
21 Feb 13	9.93000 -0.27	10.17	9.90	10.14	8,935,424
20 Feb 13	10.20000 +0.13	10.22	10.00	10.06	5,856,580
19 Feb 13	10.07000 -0.24	10.32	10.00	10.32	8,146,318
18 Feb 13	10.31000 +0.02	10.43	10.23	10.32	8,087,804
08 Feb 13	10.29000 +0.09	10.37	10.17	10.20	7,757,253
07 Feb 13	10.20000 -0.08	10.30	10.12	10.30	6,104,328
06 Feb 13	10.28000 +0.08	10.53	10.22	10.26	12,400,466
05 Feb 13	10.20000 +0.19	10.29	10.01	10.02	10,220,798
04 Feb 13	10.01000 -0.14	10.20	9.93	10.17	8,361,150
01 Feb 13	10.15000 +0.00	10.25	10.02	10.13	7,129,308
31 Jan 13	10.15000 +0.18	10.25	9.86	9.97	12,294,900
30 Jan 13	9.97000 +0.04	9.98	9.81	9.93	8,324,334
29 Jan 13	9.93000 +0.23	10.01	9.66	9.70	11,891,916
28 Jan 13	9.70000 +0.13	9.75	9.57	9.58	10,703,571
25 Jan 13	9.57000 -0.14	9.81	9.55	9.70	8,539,437
24 Jan 13	9.71000 -0.41	10.21	9.65	10.04	16,217,945
23 Jan 13	10.12000 -0.02	10.20	9.88	10.00	12,049,605
22 Jan 13	10.14000 -0.31	10.65	10.01	10.48	17,469,280
21 Jan 13	10.45000 -0.21	10.74	10.39	10.65	14,039,762
18 Jan 13	10.66000 +0.02	10.79	10.51	10.74	7,668,480
17 Jan 13	10.64000 +0.12	10.85	10.54	10.55	12,555,013
16 Jan 13	10.52000 -0.19	10.74	10.32	10.71	12,759,829
15 Jan 13	10.71000 +0.35	10.83	10.34	10.36	18,631,584
14 Jan 13	10.36000 +0.22	10.39	10.03	10.12	13,613,735
11 Jan 13	10.14000 -0.08	10.47	10.08	10.23	14,456,156
10 Jan 13	10.22000 +0.06	10.37	10.08	10.12	12,014,642
09 Jan 13	10.16000 -0.15	10.29	10.04	10.21	12,333,390
08 Jan 13	10.31000 -0.02	10.45	10.03	10.22	21,621,360
07 Jan 13	10.33000 +0.56	10.46	9.72	9.80	28,261,638
04 Jan 13	9.77000 -0.09	10.02	9.65	9.96	14,420,176
31 Dec 12	9.86000 +0.06	9.95	9.74	9.79	15,391,304
28 Dec 12	9.80000 +0.23	9.94	9.64	9.78	16,292,526
27 Dec 12	9.57000 -0.08	9.91	9.56	9.77	16,648,700
26 Dec 12	9.65000 +0.15	9.66	9.50	9.51	12,408,030
25 Dec 12	9.50000 +0.12	9.64	9.31	9.33	14,484,436
24 Dec 12	9.38000 -0.04	9.48	9.33	9.42	8,723,307
21 Dec 12	9.42000 -0.34	9.72	9.40	9.65	17,981,360
20 Dec 12	9.76000 +0.16	9.83	9.37	9.50	19,198,036
19 Dec 12	9.60000 +0.31	9.65	9.19	9.29	20,322,280
18 Dec 12	9.29000 +0.07	9.44	9.18	9.19	20,306,110
17 Dec 12	9.22000 +0.07	9.44	9.08	9.18	19,889,578
14 Dec 12	9.15000 +0.31	9.18	8.75	8.83	19,473,112
13 Dec 12	8.84000 -0.06	9.01	8.80	8.90	9,869,972
12 Dec 12	8.90000 -0.10	9.04	8.82	8.99	10,033,745
11 Dec 12	9.00000 -0.16	9.14	8.96	9.10	15,069,431
10 Dec 12	9.16000 +0.13	9.20	8.92	9.05	17,153,156
07 Dec 12	9.03000 +0.17	9.08	8.85	8.86	17,676,354
06 Dec 12	8.86000 -0.08	9.06	8.81	8.95	14,517,080
05 Dec 12	8.94000 +0.60	9.03	8.60	8.70	30,283,228
04 Dec 12	8.34000 +0.30	8.37	7.93	7.94	20,673,484
03 Dec 12	8.04000 -0.71	8.81	8.03	8.75	22,257,204
30 Nov 12	8.75000 +0.02	8.80	8.63	8.71	13,906,866
29 Nov 12	8.73000 -0.12	8.91	8.72	8.87	17,428,756
28 Nov 12	8.85000 -0.45	9.43	8.75	9.07	27,803,980
27 Nov 12	9.30000 -0.88	10.00	9.17	10.00	45,319,612
26 Nov 12	10.18000 -1.13	11.27	10.18	11.27	72,491,280
23 Nov 12	11.31000 -0.69	12.08	11.10	12.03	92,218,928
22 Nov 12	12.00000 +0.00	12.04	11.70	12.00	58,745,696
21 Nov 12	12.00000 -0.13	12.26	11.87	12.15	45,267,992
20 Nov 12	12.13000 -0.15	12.28	11.99	12.23	26,792,272
19 Nov 12	12.28000 +0.25	12.40	11.75	12.03	28,596,312
16 Nov 12	12.03000 -0.15	12.31	11.94	12.15	38,234,900
15 Nov 12	12.18000 -0.10	12.31	11.97	12.01	41,041,624
14 Nov 12	12.28000 -0.01	12.40	11.84	12.40	54,006,308
13 Nov 12	12.29000 +1.09	12.32	11.17	11.21	68,875,328
12 Nov 12	11.20000 +0.21	11.25	10.95	10.99	10,985,935
09 Nov 12	10.99000 -0.06	11.04	10.91	11.00	5,979,434
08 Nov 12	11.05000 -0.10	11.24	11.00	11.12	11,215,134
07 Nov 12	11.15000 -0.09	11.42	11.12	11.12	16,914,148
06 Nov 12	11.24000 +0.20	11.25	10.91	10.99	24,909,312
05 Nov 12	11.04000 +0.22	11.07	10.78	10.80	29,529,756
02 Nov 12	10.82000 -0.16	11.02	10.71	10.90	33,464,736
01 Nov 12	10.98000 -0.09	11.13	10.75	11.13	39,673,724
31 Oct 12	11.07000 -1.23	11.40	11.07	11.10	29,039,040
30 Oct 12	12.30000 -1.37	12.30	12.30	12.30	2,415,400
29 Oct 12	13.67000 -0.22	13.87	13.60	13.72	1,833,959
26 Oct 12	13.89000 -0.20	14.10	13.58	14.07	1,906,565
25 Oct 12	14.09000 +0.07	14.17	14.02	14.11	879,426
24 Oct 12	14.02000 -0.03	14.09	13.96	14.00	2,029,640
23 Oct 12	14.05000 -0.33	14.48	13.99	14.41	2,530,929
22 Oct 12	14.38000 -0.38	14.68	14.37	14.68	1,681,541
19 Oct 12	14.76000 +0.03	14.97	14.55	14.66	1,621,928
18 Oct 12	14.73000 +0.13	14.75	14.50	14.75	1,202,538
17 Oct 12	14.60000 +0.30	14.71	14.19	14.51	1,589,706
16 Oct 12	14.30000 -0.18	14.60	14.23	14.47	1,310,409
15 Oct 12	14.48000 -0.21	14.70	14.38	14.69	894,371
12 Oct 12	14.69000 +0.03	14.85	14.51	14.79	1,097,140
11 Oct 12	14.66000 -0.05	14.83	14.45	14.56	1,733,476
10 Oct 12	14.71000 +0.10	14.82	14.51	14.51	1,918,328
09 Oct 12	14.61000 +0.46	14.80	14.15	14.15	2,700,562
08 Oct 12	14.15000 +0.06	14.22	14.00	14.09	1,316,660
28 Sep 12	14.09000 +0.08	14.15	13.68	13.91	3,080,174
27 Sep 12	14.01000 +0.00	14.21	13.75	14.01	3,174,817
26 Sep 12	14.01000 -0.19	14.30	13.91	14.30	1,177,222
25 Sep 12	14.20000 +0.02	14.33	14.01	14.20	936,236
24 Sep 12	14.18000 +0.02	14.31	14.01	14.07	1,327,761
21 Sep 12	14.16000 -0.31	14.63	14.07	14.46	2,155,001
20 Sep 12	14.47000 -0.38	14.82	14.42	14.75	2,103,648
19 Sep 12	14.85000 +0.00	15.30	14.83	14.90	1,784,777
18 Sep 12	14.85000 +0.04	14.98	14.70	14.81	1,126,626
17 Sep 12	14.81000 -0.34	15.19	14.80	15.02	1,616,406
14 Sep 12	15.15000 +0.01	15.38	15.02	15.26	2,233,408
13 Sep 12	15.14000 -0.19	15.50	15.10	15.25	2,209,181
12 Sep 12	15.33000 -0.06	15.50	15.16	15.40	2,293,792
11 Sep 12	15.39000 +0.39	15.76	14.87	14.88	8,852,491
10 Sep 12	15.00000 -0.10	15.20	14.95	15.14	3,604,097
07 Sep 12	15.10000 +0.50	15.25	14.69	14.69	7,625,438
06 Sep 12	14.60000 -0.16	14.93	14.51	14.71	1,463,882
05 Sep 12	14.76000 -0.13	15.06	14.69	15.06	2,675,540
04 Sep 12	14.89000 -0.07	15.10	14.81	14.94	2,048,809
03 Sep 12	14.96000 +0.61	15.20	14.27	14.30	3,780,896
31 Aug 12	14.35000 -0.14	14.46	14.00	14.45	2,048,943
30 Aug 12	14.49000 -0.05	14.90	14.29	14.50	1,959,645
29 Aug 12	14.54000 -0.11	14.83	14.50	14.65	1,448,790
28 Aug 12	14.65000 +0.18	14.84	14.45	14.49	2,511,260
27 Aug 12	14.47000 -0.25	14.80	14.40	14.73	2,152,203
24 Aug 12	14.72000 +0.01	15.10	14.60	14.70	1,515,915
23 Aug 12	14.71000 -0.24	15.16	14.60	15.07	2,691,192
22 Aug 12	14.95000 -0.46	15.41	14.89	15.31	1,906,386
21 Aug 12	15.41000 +0.36	15.50	14.86	15.05	2,358,036
20 Aug 12	15.05000 +0.06	15.11	14.75	14.80	1,463,883
17 Aug 12	14.99000 -0.07	15.16	14.72	14.95	2,112,184
16 Aug 12	15.06000 -0.05	15.21	14.80	15.00	1,723,878
15 Aug 12	15.11000 +0.02	15.20	14.97	15.18	984,514
14 Aug 12	15.09000 -0.42	15.71	14.91	15.48	3,845,141
13 Aug 12	15.51000 +0.13	15.73	15.38	15.38	5,186,472
10 Aug 12	15.38000 +0.09	15.40	15.16	15.30	2,786,018
09 Aug 12	15.29000 +0.07	15.45	15.00	15.23	2,308,088
08 Aug 12	15.22000 +0.08	15.54	15.00	15.18	5,509,674
07 Aug 12	15.14000 +0.22	15.37	14.87	14.87	7,807,695
06 Aug 12	14.92000 +0.50	15.09	14.32	14.42	7,366,161
03 Aug 12	14.42000 +0.42	14.50	13.85	13.92	3,247,461
02 Aug 12	14.00000 +0.36	14.16	13.65	13.65	5,790,908
01 Aug 12	13.64000 +0.02	13.75	13.50	13.50	2,011,571
31 Jul 12	13.62000 -0.19	13.91	13.47	13.88	3,178,593
30 Jul 12	13.81000 -0.08	14.05	13.74	13.92	3,114,164
27 Jul 12	13.89000 +0.12	14.04	13.20	13.80	5,331,777
26 Jul 12	13.77000 -0.09	13.90	13.51	13.86	4,983,105
25 Jul 12	13.86000 -0.25	14.09	13.74	14.09	2,026,468
24 Jul 12	14.11000 -0.02	14.20	14.00	14.05	1,221,892
23 Jul 12	14.13000 +0.12	14.15	13.80	14.02	1,385,234
20 Jul 12	14.01000 -0.19	14.09	13.72	14.05	4,391,582
19 Jul 12	14.20000 +0.00	14.23	13.90	14.20	2,632,283
18 Jul 12	14.20000 -0.29	14.49	13.95	14.45	4,935,628
17 Jul 12	14.49000 +0.01	14.65	14.37	14.48	1,315,331
16 Jul 12	14.48000 -0.28	14.82	14.40	14.82	2,523,069
13 Jul 12	14.76000 +0.03	14.85	14.60	14.85	2,027,678
12 Jul 12	14.73000 -0.19	14.92	14.58	14.86	3,618,810
11 Jul 12	14.92000 -0.11	15.18	14.79	15.02	1,858,743
10 Jul 12	15.03000 -0.28	15.44	14.88	15.31	2,349,984
09 Jul 12	15.31000 -0.02	15.48	15.11	15.25	3,033,575
06 Jul 12	15.33000 +0.53	15.40	14.72	14.90	3,121,462
05 Jul 12	14.80000 -0.07	14.90	14.60	14.65	1,190,061
04 Jul 12	14.87000 -0.27	15.13	14.60	15.05	3,804,854
03 Jul 12	15.14000 +0.13	15.20	14.70	15.05	4,905,661
02 Jul 12	15.01000 -0.25	15.29	14.68	15.20	8,741,330
29 Jun 12	15.26000 -0.19	15.46	14.98	15.46	7,811,282
28 Jun 12	15.45000 -0.35	15.96	15.45	15.96	5,064,332
27 Jun 12	15.80000 -0.07	16.20	15.70	15.92	5,544,417
26 Jun 12	15.87000 -0.20	16.15	15.70	16.10	1,625,055
25 Jun 12	16.07000 +0.03	16.35	15.88	16.04	3,742,651
21 Jun 12	16.04000 -0.44	16.47	15.90	16.47	2,574,577
20 Jun 12	16.48000 +0.07	16.85	16.32	16.32	5,178,707
19 Jun 12	16.41000 +0.10	16.60	16.30	16.35	3,718,449
18 Jun 12	16.31000 +0.33	16.38	15.81	15.98	3,146,154
15 Jun 12	15.98000 +0.12	16.15	15.69	15.98	3,905,033
14 Jun 12	15.86000 +0.56	16.00	15.38	15.40	6,054,357
13 Jun 12	15.30000 +0.21	15.32	15.04	15.10	2,687,693
12 Jun 12	15.09000 -0.30	15.29	14.98	15.29	2,119,743
11 Jun 12	15.39000 +0.39	15.56	15.00	15.13	2,804,975
08 Jun 12	15.00000 +0.04	15.16	14.95	15.03	1,096,096
07 Jun 12	14.96000 -0.15	15.26	14.95	15.26	1,935,394
06 Jun 12	15.11000 +0.18	15.26	14.88	14.88	2,132,861
05 Jun 12	14.93000 -0.50	15.59	14.91	15.59	4,567,530
04 Jun 12	15.43000 -0.42	15.83	15.40	15.55	2,564,420
01 Jun 12	15.85000 -0.12	16.33	15.81	15.88	1,662,868
31 May 12	15.97000 +0.01	16.08	15.76	15.88	1,375,421
30 May 12	15.96000 +0.05	16.05	15.73	15.89	4,253,317
29 May 12	15.91000 +0.12	15.95	15.66	15.77	2,116,615
28 May 12	15.79000 +0.16	15.82	15.31	15.31	3,920,606
25 May 12	15.63000 -0.35	15.92	15.46	15.88	2,608,384
24 May 12	15.98000 +0.35	16.36	15.50	15.59	2,710,970
23 May 12	15.63000 -0.16	15.79	15.48	15.79	1,428,761
22 May 12	15.79000 +0.32	15.82	15.45	15.49	2,690,493
21 May 12	15.47000 +0.12	15.66	15.30	15.35	3,174,857
18 May 12	15.35000 -0.31	15.62	15.20	15.62	3,102,984
17 May 12	15.66000 +0.11	15.69	15.49	15.51	3,300,406
16 May 12	15.55000 -0.24	15.94	15.47	15.80	1,799,770
15 May 12	15.79000 -0.15	16.08	15.69	15.80	1,541,523
14 May 12	15.94000 -0.46	16.46	15.85	16.45	4,744,593
11 May 12	16.40000 -0.21	16.64	16.16	16.58	1,878,702
10 May 12	16.61000 -0.24	16.99	16.50	16.85	2,007,171
09 May 12	16.85000 -0.22	17.07	16.55	16.85	3,306,698
08 May 12	17.07000 -0.04	17.15	16.69	17.10	4,833,398
07 May 12	17.11000 +0.19	17.21	16.65	16.70	8,104,566
04 May 12	16.92000 +0.81	16.99	16.22	16.22	8,543,226
03 May 12	16.11000 +0.09	16.19	15.76	16.02	2,527,934
02 May 12	16.02000 +0.22	16.34	15.85	16.10	3,874,949
27 Apr 12	15.80000 +0.00	15.98	15.66	15.75	4,073,033
26 Apr 12	15.80000 -0.08	15.99	15.41	15.83	6,928,658
25 Apr 12	15.88000 -0.71	16.49	15.57	16.49	11,592,646
24 Apr 12	16.59000 -0.01	16.88	16.35	16.80	2,371,246
23 Apr 12	16.60000 -0.09	16.68	16.41	16.50	1,556,495
20 Apr 12	16.69000 -0.04	16.82	16.50	16.75	1,473,892
19 Apr 12	16.73000 -3.87	17.25	16.43	17.25	1,375,644
18 Apr 12	20.60000 +0.22	20.67	20.20	20.46	2,241,291
17 Apr 12	20.38000 +0.12	20.47	20.02	20.26	1,360,125
16 Apr 12	20.26000 +0.09	20.57	20.01	20.05	1,673,437
13 Apr 12	20.17000 -0.11	20.87	20.10	20.44	3,537,563
12 Apr 12	20.28000 +0.11	20.39	20.13	20.16	1,744,161
11 Apr 12	20.17000 -0.02	20.35	19.96	20.03	1,558,397
10 Apr 12	20.19000 +0.20	20.19	19.80	20.01	2,247,723
09 Apr 12	19.99000 +0.00	20.57	19.88	20.10	3,442,128
06 Apr 12	19.99000 +0.24	20.46	19.61	19.65	3,343,423
05 Apr 12	19.75000 +0.97	19.89	18.28	18.28	4,110,977
29 Mar 12	18.78000 -0.13	19.05	18.11	18.85	2,969,582
28 Mar 12	18.91000 -1.13	20.05	18.87	20.05	1,657,692
27 Mar 12	20.04000 +0.07	20.21	19.95	20.10	1,062,568
26 Mar 12	19.97000 +0.08	20.18	19.77	19.91	1,657,968
23 Mar 12	19.89000 -0.49	20.37	19.81	20.36	1,121,435
22 Mar 12	20.38000 +0.18	20.44	19.92	20.20	1,876,664
21 Mar 12	20.20000 -0.02	20.60	19.87	20.33	4,231,531
20 Mar 12	20.22000 -0.57	20.79	20.20	20.75	2,845,883
19 Mar 12	20.79000 -0.12	21.17	20.50	20.72	4,540,769
16 Mar 12	20.91000 +0.46	20.92	20.22	20.45	7,069,575
15 Mar 12	20.45000 +0.74	20.70	19.82	19.93	6,847,423
14 Mar 12	19.71000 -0.47	20.88	19.52	20.28	11,482,573
13 Mar 12	20.18000 +0.76	20.30	19.25	19.37	9,861,795
12 Mar 12	19.42000 +1.24	19.99	18.71	18.71	13,516,595
06 Mar 12	18.18000 -0.40	18.69	18.07	18.69	2,610,131
05 Mar 12	18.58000 -0.25	18.86	18.50	18.81	3,155,424
02 Mar 12	18.83000 +0.28	18.86	18.45	18.55	2,316,969
01 Mar 12	18.55000 -0.05	18.78	18.45	18.50	2,549,737
29 Feb 12	18.60000 -0.38	18.80	18.46	18.70	4,380,715
28 Feb 12	18.98000 -0.05	19.12	18.42	19.08	5,376,675
27 Feb 12	19.03000 +0.13	19.19	18.80	19.02	4,710,679
24 Feb 12	18.90000 -0.03	19.13	18.68	19.13	4,624,776
23 Feb 12	18.93000 -0.31	19.22	18.85	19.22	2,844,395
22 Feb 12	19.24000 +0.64	19.30	18.62	18.68	4,248,183
21 Feb 12	18.60000 +0.34	18.76	18.23	18.47	2,287,439
20 Feb 12	18.26000 -0.09	18.85	18.21	18.50	2,795,313
17 Feb 12	18.35000 -0.11	18.79	18.07	18.79	1,868,328
16 Feb 12	18.46000 +0.12	19.10	18.16	18.16	6,684,260
15 Feb 12	18.34000 +0.28	18.38	17.81	18.09	4,366,122
14 Feb 12	18.06000 -0.30	18.34	17.93	18.21	2,173,995
13 Feb 12	18.36000 +0.66	18.36	17.42	17.42	3,862,222
10 Feb 12	17.70000 -0.28	18.10	17.61	17.96	2,154,221
09 Feb 12	17.98000 +0.08	18.10	17.71	17.89	2,588,319
08 Feb 12	17.90000 +0.44	17.98	17.21	17.46	1,403,639
07 Feb 12	17.46000 -0.47	17.90	17.41	17.79	1,881,676
06 Feb 12	17.93000 +0.23	18.05	17.56	17.72	2,980,534
03 Feb 12	17.70000 +0.56	17.95	16.95	17.05	4,286,195
02 Feb 12	17.14000 +0.46	17.20	16.53	16.69	4,216,641
01 Feb 12	16.68000 +0.23	16.94	16.40	16.51	3,550,503
31 Jan 12	16.45000 +0.22	16.68	16.18	16.39	5,907,922
30 Jan 12	16.23000 -0.25	16.55	16.11	16.48	1,971,045
20 Jan 12	16.48000 +0.29	16.70	15.93	16.20	4,651,132
19 Jan 12	16.19000 -0.30	16.49	16.00	16.49	3,402,193
18 Jan 12	16.49000 -0.24	16.96	16.30	16.73	2,792,294
17 Jan 12	16.73000 +0.70	16.78	15.95	16.03	1,716,522
16 Jan 12	16.03000 -0.48	16.49	15.95	16.49	2,202,001
13 Jan 12	16.51000 -0.63	17.40	16.48	17.40	1,708,498
12 Jan 12	17.14000 -0.65	17.80	17.00	17.60	2,764,174
11 Jan 12	17.79000 +0.77	18.50	17.00	17.13	5,592,946
10 Jan 12	17.02000 +0.44	17.15	16.30	16.55	3,599,410
09 Jan 12	16.58000 +0.35	16.62	15.66	16.23	4,852,289
06 Jan 12	16.23000 -0.25	16.37	15.61	16.17	2,814,091
05 Jan 12	16.48000 -0.42	16.88	15.45	16.88	6,171,953
04 Jan 12	16.90000 -1.10	18.19	16.88	18.00	2,597,370
30 Dec 11	18.00000 +0.06	18.18	17.60	17.80	2,900,566
29 Dec 11	17.94000 +0.43	18.00	17.05	17.51	3,280,966
28 Dec 11	17.51000 -0.04	17.64	16.61	17.50	3,378,242
27 Dec 11	17.55000 -0.50	18.09	17.50	17.95	920,030
26 Dec 11	18.05000 +0.09	18.68	18.00	18.20	1,881,518
23 Dec 11	17.96000 -0.04	18.30	17.67	17.67	1,243,793
22 Dec 11	18.00000 +0.00	18.00	17.00	17.90	2,273,966
21 Dec 11	18.00000 -0.08	18.30	17.85	18.30	766,622
20 Dec 11	18.08000 -0.16	18.39	17.91	18.29	1,395,981
19 Dec 11	18.24000 +0.15	18.33	17.48	18.03	1,747,115
16 Dec 11	18.09000 +0.45	18.19	17.45	17.67	2,159,057
15 Dec 11	17.64000 +0.17	17.84	16.50	17.47	4,951,285
14 Dec 11	17.47000 -0.43	17.99	17.30	17.93	2,683,349
13 Dec 11	17.90000 -0.50	18.47	17.63	18.30	3,250,634
12 Dec 11	18.40000 -0.88	19.26	18.32	19.00	4,750,384
08 Dec 11	19.28000 -0.24	19.64	19.10	19.50	3,325,788
07 Dec 11	19.52000 +0.10	19.74	19.35	19.46	1,606,560
06 Dec 11	19.42000 -0.14	19.69	19.38	19.60	1,962,040
05 Dec 11	19.56000 -0.38	20.17	19.50	20.15	2,504,759
02 Dec 11	19.94000 -0.03	20.13	19.72	19.95	1,929,160
01 Dec 11	19.97000 +0.28	20.51	19.90	19.97	3,525,278
30 Nov 11	19.69000 -0.81	20.60	19.61	20.45	4,701,172
29 Nov 11	20.50000 -0.13	20.90	20.35	20.90	5,274,639
28 Nov 11	20.63000 -0.50	21.35	20.50	21.29	4,226,818
25 Nov 11	21.13000 -0.31	21.58	20.98	21.57	1,650,821
24 Nov 11	21.44000 -0.11	21.65	21.25	21.40	1,214,743
23 Nov 11	21.55000 +0.35	21.63	21.00	21.25	2,230,185
22 Nov 11	21.20000 +0.02	21.45	20.90	21.18	2,430,600
21 Nov 11	21.18000 +0.26	21.33	20.88	20.89	1,189,625
18 Nov 11	20.92000 -1.11	21.90	20.90	21.90	3,233,540
17 Nov 11	22.03000 +0.11	22.25	21.68	21.92	1,910,969
16 Nov 11	21.92000 -0.50	22.70	21.81	22.42	2,179,806
15 Nov 11	22.42000 -0.13	22.75	22.22	22.50	1,780,645
14 Nov 11	22.55000 +0.37	22.90	22.19	22.20	3,418,163
11 Nov 11	22.18000 +0.21	22.45	21.73	22.20	3,136,850
10 Nov 11	21.97000 +0.36	22.55	21.28	21.53	6,945,345
09 Nov 11	21.61000 +0.38	21.64	20.92	21.12	3,466,282
08 Nov 11	21.23000 -0.49	21.93	21.18	21.86	2,105,576
07 Nov 11	21.72000 -0.17	22.25	21.52	21.70	2,014,980
04 Nov 11	21.89000 -0.30	22.70	21.60	22.39	6,039,243
03 Nov 11	22.19000 +0.31	24.06	22.05	22.05	12,959,310
02 Nov 11	21.88000 +1.24	22.00	20.26	20.40	11,887,954
01 Nov 11	20.64000 +0.05	21.10	20.25	20.32	7,958,511
31 Oct 11	20.59000 +0.25	20.72	19.71	19.99	11,855,470
28 Oct 11	20.34000 +0.08	20.42	19.34	19.98	22,671,784
27 Oct 11	20.26000 -2.24	22.45	20.25	22.45	23,924,272
26 Oct 11	22.50000 +0.31	22.65	22.13	22.13	1,674,531
25 Oct 11	22.19000 +0.34	22.40	21.70	22.00	1,729,527
24 Oct 11	21.85000 +0.07	22.00	21.41	21.68	916,054
21 Oct 11	21.78000 -0.51	22.69	21.48	22.69	898,859
20 Oct 11	22.29000 -0.56	22.88	22.21	22.62	734,486
19 Oct 11	22.85000 +0.19	23.08	22.58	22.65	669,708
18 Oct 11	22.66000 -0.27	23.48	22.63	22.90	2,579,297
17 Oct 11	22.93000 +0.44	22.98	22.50	22.59	1,445,006
14 Oct 11	22.49000 -0.01	22.60	22.25	22.31	774,785
13 Oct 11	22.50000 +0.43	22.60	21.82	22.00	2,058,002
12 Oct 11	22.07000 +0.24	22.20	21.40	21.50	1,906,644
11 Oct 11	21.83000 -0.40	22.75	21.49	22.34	1,446,384
10 Oct 11	22.23000 +0.04	22.52	22.00	22.00	2,085,816
30 Sep 11	22.19000 +0.23	22.30	21.34	21.90	2,275,018
29 Sep 11	21.96000 -0.95	22.42	21.48	22.39	4,223,457
28 Sep 11	22.91000 +0.04	23.13	22.75	22.90	1,785,844
27 Sep 11	22.87000 +0.04	23.11	22.71	22.94	744,861
26 Sep 11	22.83000 -0.03	22.98	22.56	22.56	1,620,595
23 Sep 11	22.86000 +0.05	22.97	22.21	22.60	2,060,718
22 Sep 11	22.81000 +0.04	23.31	22.75	22.75	2,350,958
21 Sep 11	22.77000 +0.26	22.99	22.45	22.53	1,772,924
20 Sep 11	22.51000 -0.25	22.89	22.42	22.70	1,674,072
19 Sep 11	22.76000 -0.46	23.21	22.75	23.11	1,388,163
16 Sep 11	23.22000 -0.26	23.63	23.20	23.47	952,076
15 Sep 11	23.48000 +0.58	23.75	22.66	22.66	2,109,402
14 Sep 11	22.90000 +0.38	23.05	22.48	22.59	2,731,358
13 Sep 11	22.52000 -0.33	23.03	22.28	22.50	1,443,711
09 Sep 11	22.85000 -0.26	23.53	22.81	23.48	1,354,339
08 Sep 11	23.11000 -0.12	23.55	22.88	23.44	1,285,807
07 Sep 11	23.23000 +0.25	23.54	22.87	22.98	3,056,466
06 Sep 11	22.98000 +0.09	23.20	22.60	22.80	3,600,426
05 Sep 11	22.89000 -0.75	24.05	22.71	23.50	3,016,438
02 Sep 11	23.64000 -0.73	24.49	23.61	24.49	1,609,566
01 Sep 11	24.37000 +0.38	24.44	24.10	24.10	2,666,927
31 Aug 11	23.99000 -0.26	24.35	23.87	24.02	1,817,468
30 Aug 11	24.25000 -0.04	24.48	24.00	24.35	2,977,784
29 Aug 11	24.29000 +0.39	24.55	23.65	23.79	6,270,436
26 Aug 11	23.90000 +0.35	23.99	23.30	23.49	3,109,646
25 Aug 11	23.55000 -0.24	23.84	23.18	23.72	4,460,678
24 Aug 11	23.79000 -0.15	24.46	23.63	24.10	3,201,287
23 Aug 11	23.94000 +0.47	24.05	23.51	23.53	3,715,596
22 Aug 11	23.47000 -0.23	23.98	23.25	23.67	3,717,983
19 Aug 11	23.70000 +0.82	24.15	23.00	23.31	12,140,475
18 Aug 11	22.88000 -0.35	23.68	22.85	23.25	2,861,688
17 Aug 11	23.23000 -0.29	23.74	23.20	23.41	1,363,396
16 Aug 11	23.52000 -0.28	23.97	23.31	23.95	1,531,539
15 Aug 11	23.80000 +0.51	24.04	23.20	23.32	2,895,247
12 Aug 11	23.29000 +0.14	24.48	23.19	23.42	4,837,534
11 Aug 11	23.15000 +0.60	23.27	22.07	22.16	3,060,095
10 Aug 11	22.55000 +0.34	22.95	22.39	22.50	2,032,668
09 Aug 11	22.21000 -0.34	22.45	21.52	22.20	2,139,737
08 Aug 11	22.55000 -0.42	23.30	21.90	22.34	4,000,210
05 Aug 11	22.97000 +0.19	23.02	21.78	22.20	3,467,515
04 Aug 11	22.78000 +0.56	22.80	22.15	22.40	1,389,390
03 Aug 11	22.22000 -0.23	22.53	21.93	22.26	1,980,626
02 Aug 11	22.45000 -0.39	22.71	22.01	22.70	1,706,052
01 Aug 11	22.84000 +0.03	23.00	22.65	22.85	1,303,736
29 Jul 11	22.81000 +0.12	23.33	22.70	22.70	2,664,800
28 Jul 11	22.69000 -0.42	23.10	22.68	22.82	2,349,293
27 Jul 11	23.11000 +0.61	23.22	22.21	22.26	3,813,338
26 Jul 11	22.50000 +0.42	22.71	21.75	21.75	2,304,634
25 Jul 11	22.08000 -0.93	22.85	21.93	22.80	4,297,219
22 Jul 11	23.01000 +0.70	23.25	22.18	22.30	5,361,897
21 Jul 11	22.31000 -0.14	22.67	22.08	22.55	1,493,396
20 Jul 11	22.45000 +0.38	22.60	21.72	22.09	2,457,821
19 Jul 11	22.07000 -0.54	22.55	21.98	22.44	2,229,530
18 Jul 11	22.61000 +0.18	22.80	22.03	22.46	3,954,000
15 Jul 11	22.43000 -0.26	23.10	22.42	22.61	4,020,957
14 Jul 11	22.69000 +0.07	22.93	22.30	22.64	2,458,320
13 Jul 11	22.62000 +0.40	22.63	22.12	22.21	2,258,881
12 Jul 11	22.22000 -0.12	22.34	21.80	22.29	3,063,911
11 Jul 11	22.34000 +0.09	22.56	22.15	22.37	4,081,979
08 Jul 11	22.25000 +0.16	23.00	22.11	22.15	6,289,497
07 Jul 11	22.09000 +0.99	22.23	21.00	21.10	9,228,813
06 Jul 11	21.10000 +0.18	21.12	20.68	20.72	2,263,090
05 Jul 11	20.92000 -0.07	21.16	20.75	20.97	2,750,567
04 Jul 11	20.99000 +0.48	21.00	20.59	20.73	3,009,020
01 Jul 11	20.51000 -0.15	20.80	20.38	20.70	1,503,208
30 Jun 11	20.66000 +0.19	20.77	20.30	20.51	2,535,141
29 Jun 11	20.47000 -0.25	21.01	20.40	20.72	3,816,195
28 Jun 11	20.72000 +0.23	20.98	20.49	20.60	3,731,082
27 Jun 11	20.49000 +0.08	20.71	20.30	20.35	2,116,845
24 Jun 11	20.41000 +0.54	20.49	19.80	19.86	2,274,740
23 Jun 11	19.87000 +0.16	20.00	19.56	19.64	1,122,992
22 Jun 11	19.71000 -0.16	19.98	19.56	19.88	954,574
21 Jun 11	19.87000 +0.20	19.91	19.56	19.70	1,389,139
20 Jun 11	19.67000 -0.39	20.06	19.56	19.93	1,033,550
17 Jun 11	20.06000 -0.44	20.50	19.93	20.48	1,405,524
16 Jun 11	20.50000 +0.18	20.55	20.20	20.20	4,234,390
15 Jun 11	20.32000 +0.25	20.34	19.94	20.08	1,474,849
14 Jun 11	20.07000 +0.04	20.28	19.90	19.91	1,931,435
13 Jun 11	20.03000 -0.22	20.35	19.95	20.25	1,188,497
10 Jun 11	20.25000 +0.02	20.37	20.08	20.08	884,689
09 Jun 11	20.23000 -0.33	20.72	20.17	20.45	1,701,790
08 Jun 11	20.56000 -0.13	20.63	20.30	20.61	1,035,534
07 Jun 11	20.69000 +0.15	20.82	20.40	20.40	1,556,603
03 Jun 11	20.54000 +0.36	20.58	20.16	20.16	1,980,534
02 Jun 11	20.18000 -0.02	20.36	19.90	20.08	1,732,277
01 Jun 11	20.20000 +0.47	20.44	19.53	19.69	2,368,559
31 May 11	19.73000 +0.26	19.81	19.47	19.60	708,805
30 May 11	19.47000 -0.44	19.95	19.35	19.88	1,231,637
27 May 11	19.91000 +0.16	20.20	19.75	19.83	1,493,252
26 May 11	19.75000 -0.07	20.18	19.72	20.07	754,538
25 May 11	19.82000 +0.01	19.98	19.51	19.61	915,671
24 May 11	19.81000 +0.03	19.98	19.50	19.80	1,655,902
23 May 11	19.78000 -0.57	20.40	19.70	20.26	1,862,859
20 May 11	20.35000 -0.40	20.90	20.25	20.70	2,707,934
19 May 11	20.75000 -0.07	21.05	20.56	20.83	3,717,088
18 May 11	20.82000 +0.33	20.95	20.32	20.32	3,899,223
17 May 11	20.49000 +0.04	20.76	20.27	20.27	3,016,137
16 May 11	20.45000 +0.11	20.60	20.08	20.22	2,370,068
13 May 11	20.34000 +0.70	20.39	19.64	19.75	2,215,396
12 May 11	19.64000 -0.54	20.10	19.53	20.10	1,439,987
11 May 11	20.18000 -0.27	20.50	20.11	20.49	1,231,096
10 May 11	20.45000 +0.07	20.59	20.21	20.47	1,170,004
09 May 11	20.38000 -0.10	20.50	20.25	20.41	1,470,645
06 May 11	20.48000 +0.36	20.53	19.82	20.00	3,577,713
05 May 11	20.12000 +0.60	20.30	19.49	19.49	4,029,207
04 May 11	19.52000 -0.23	19.85	19.36	19.67	1,639,864
03 May 11	19.75000 +0.32	19.79	19.09	19.40	1,491,193
29 Apr 11	19.43000 +0.17	19.55	19.27	19.27	975,286
28 Apr 11	19.26000 -0.41	19.79	19.21	19.66	1,516,944
27 Apr 11	19.67000 -0.16	19.94	19.58	19.83	1,651,163
25 Apr 11	19.83000 -0.29	20.10	19.78	20.10	1,582,296
22 Apr 11	20.12000 -0.35	20.45	19.98	20.45	2,882,589
21 Apr 11	20.47000 +0.18	20.64	20.20	20.40	5,669,877
20 Apr 11	20.29000 +0.17	20.40	20.03	20.26	1,977,401
19 Apr 11	20.12000 -0.14	20.25	19.98	20.25	2,021,232
18 Apr 11	20.26000 -0.03	20.35	20.08	20.29	1,593,420
15 Apr 11	20.29000 -0.36	20.65	20.20	20.65	2,440,448
14 Apr 11	20.65000 -0.03	20.79	20.55	20.60	1,837,165
13 Apr 11	20.68000 +0.21	20.75	20.20	20.47	3,086,569
12 Apr 11	20.47000 +0.13	21.02	20.20	20.55	5,012,631
11 Apr 11	20.34000 +0.12	20.44	20.15	20.22	2,428,602
08 Apr 11	20.22000 +0.15	20.33	20.00	20.02	3,113,604
07 Apr 11	20.07000 -0.27	20.34	19.91	20.34	2,893,530
06 Apr 11	20.34000 +0.23	20.35	20.01	20.11	4,928,602
01 Apr 11	20.11000 +0.29	20.19	19.87	19.87	4,754,871
31 Mar 11	19.82000 -0.20	20.13	19.68	20.10	2,796,949
30 Mar 11	20.02000 +0.19	20.08	19.58	19.80	4,169,978
29 Mar 11	19.83000 -0.16	20.00	19.66	20.00	4,360,131
28 Mar 11	19.99000 -0.71	20.60	19.93	20.60	9,960,525
25 Mar 11	20.70000 -0.07	20.89	20.50	20.89	3,107,564
24 Mar 11	20.77000 -0.24	21.10	20.68	20.90	3,120,217
23 Mar 11	21.01000 +0.10	21.15	20.77	20.90	3,811,025
22 Mar 11	20.91000 -0.10	21.10	20.75	21.02	1,812,912
21 Mar 11	21.01000 +0.01	21.08	20.80	21.00	2,240,178
18 Mar 11	21.00000 +0.10	21.18	20.71	21.12	2,248,552
17 Mar 11	20.90000 -0.56	21.39	20.80	21.39	4,132,071
16 Mar 11	21.46000 +0.14	21.55	21.10	21.10	2,409,379
15 Mar 11	21.32000 -0.20	21.51	20.69	21.51	4,573,198
14 Mar 11	21.52000 -0.20	21.70	21.35	21.66	2,471,490
11 Mar 11	21.72000 +0.00	21.75	21.41	21.66	3,795,781
10 Mar 11	21.72000 +0.18	21.77	21.30	21.48	4,951,009
09 Mar 11	21.54000 +0.01	21.60	21.41	21.52	3,012,963
08 Mar 11	21.53000 +0.19	21.54	21.20	21.37	3,622,341
07 Mar 11	21.34000 +0.02	21.50	21.22	21.32	4,542,185
04 Mar 11	21.32000 -0.06	21.59	21.20	21.41	3,235,641
03 Mar 11	21.38000 -0.26	21.98	21.33	21.66	3,360,095
02 Mar 11	21.64000 -0.24	21.80	21.45	21.64	1,552,390
01 Mar 11	21.88000 +0.00	21.96	21.61	21.95	2,328,097
28 Feb 11	21.88000 +0.36	21.89	21.36	21.71	2,670,703
25 Feb 11	21.52000 +0.22	21.67	21.32	21.49	3,607,149
24 Feb 11	21.30000 -0.75	22.33	21.25	22.08	4,843,592
23 Feb 11	22.05000 -0.01	22.36	21.72	21.91	4,099,148
22 Feb 11	22.06000 +0.52	22.25	21.45	21.53	9,282,643
21 Feb 11	21.54000 +0.35	21.65	21.00	21.13	3,536,096
18 Feb 11	21.19000 -0.64	21.85	21.03	21.80	2,602,699
17 Feb 11	21.83000 -0.19	22.07	21.72	22.00	2,180,812
16 Feb 11	22.02000 +0.11	22.17	21.59	21.95	2,240,761
15 Feb 11	21.91000 +0.50	22.37	21.40	21.44	7,753,694
14 Feb 11	21.41000 +0.42	21.44	20.96	21.10	3,463,598
11 Feb 11	20.99000 -0.14	21.28	20.75	21.00	3,414,005
10 Feb 11	21.13000 +0.21	21.59	20.70	21.50	4,206,931
09 Feb 11	20.92000 -0.56	21.49	20.60	21.02	1,692,560
01 Feb 11	21.48000 +0.38	21.53	20.90	20.90	1,494,831
31 Jan 11	21.10000 +0.10	21.22	20.90	21.00	1,923,589
28 Jan 11	21.00000 +0.61	21.20	20.40	20.44	2,562,807
27 Jan 11	20.39000 +0.36	20.58	19.80	20.00	2,590,912
26 Jan 11	20.03000 +0.08	20.10	19.70	19.70	1,507,573
25 Jan 11	19.95000 -0.05	20.26	19.76	19.90	1,769,295
24 Jan 11	20.00000 +0.15	20.08	19.66	19.98	2,198,006
21 Jan 11	19.85000 -0.33	20.48	19.50	20.10	5,004,732
20 Jan 11	20.18000 -0.36	20.67	20.02	20.45	2,475,295
19 Jan 11	20.54000 +0.17	20.59	20.25	20.37	1,913,477
18 Jan 11	20.37000 +0.10	20.62	19.81	20.26	3,240,922
17 Jan 11	20.27000 -1.16	21.42	20.00	21.42	3,474,352
14 Jan 11	21.43000 -0.54	21.94	21.32	21.94	1,416,405
13 Jan 11	21.97000 +0.07	22.62	21.91	22.36	3,797,663
12 Jan 11	21.90000 +0.19	21.96	21.50	21.71	2,264,133
11 Jan 11	21.71000 +0.42	22.10	21.20	21.29	4,857,708
10 Jan 11	21.29000 -1.13	22.49	21.20	22.46	6,689,303
07 Jan 11	22.42000 -0.66	23.17	22.01	23.09	5,554,449
06 Jan 11	23.08000 +0.24	23.17	22.70	22.89	2,937,760
05 Jan 11	22.84000 -0.16	23.20	22.70	23.00	2,382,740
04 Jan 11	23.00000 -0.26	23.58	22.81	23.47	6,113,324
31 Dec 10	23.26000 +0.37	23.58	22.70	22.90	3,902,778
30 Dec 10	22.89000 +0.54	22.98	22.33	22.38	6,920,515
29 Dec 10	22.35000 +0.23	22.42	22.09	22.39	3,360,505
28 Dec 10	22.12000 -0.20	22.54	22.05	22.35	4,680,317
27 Dec 10	22.32000 -0.57	23.50	22.18	23.11	2,992,090
24 Dec 10	22.89000 -0.71	23.70	22.80	23.50	5,752,020
23 Dec 10	23.60000 -0.85	24.50	23.39	24.35	4,970,203
22 Dec 10	24.45000 -0.10	24.67	24.28	24.42	2,657,932
21 Dec 10	24.55000 -0.27	25.00	24.45	25.00	4,155,934
20 Dec 10	24.82000 +0.20	24.90	24.00	24.62	5,145,228
17 Dec 10	24.62000 +0.16	24.68	24.17	24.31	4,381,211
16 Dec 10	24.46000 -0.01	24.66	24.05	24.35	5,074,024
15 Dec 10	24.47000 -0.32	24.75	24.20	24.75	6,508,482
14 Dec 10	24.79000 +0.44	25.40	24.63	24.80	6,303,046
13 Dec 10	24.35000 +0.49	24.68	24.00	24.00	5,775,714
10 Dec 10	23.86000 +0.23	24.12	23.31	23.59	3,449,554
09 Dec 10	23.63000 -0.91	24.35	23.52	24.35	6,445,069
08 Dec 10	24.54000 +0.20	24.60	24.00	24.40	4,234,063
07 Dec 10	24.34000 -0.21	24.53	23.73	24.26	5,006,164
06 Dec 10	24.55000 -1.19	25.90	23.70	25.45	9,737,585
02 Dec 10	25.74000 +0.01	26.45	25.71	25.98	9,264,973
01 Dec 10	25.73000 -0.34	26.48	25.35	26.00	9,837,776
30 Nov 10	26.07000 +0.91	27.05	25.16	26.00	40,446,360
29 Nov 10	25.16000 +0.26	25.28	24.48	24.82	9,202,574
26 Nov 10	24.90000 +0.54	25.00	24.10	24.37	8,513,244
25 Nov 10	24.36000 +0.63	25.05	24.06	24.10	10,599,970
24 Nov 10	23.73000 +0.19	23.80	23.23	23.39	6,455,768
23 Nov 10	23.54000 -0.11	23.65	22.78	23.64	5,074,161
22 Nov 10	23.65000 +0.20	24.15	23.02	23.29	6,598,985
19 Nov 10	23.45000 +0.73	23.55	22.55	22.99	5,248,157
18 Nov 10	22.72000 +0.16	23.05	22.11	22.71	3,840,226
17 Nov 10	22.56000 -0.53	23.40	22.40	22.90	4,659,710
16 Nov 10	23.09000 -1.32	24.35	22.95	24.35	9,204,874
15 Nov 10	24.41000 +0.47	24.53	23.70	23.99	8,020,240
12 Nov 10	23.94000 -1.76	25.90	23.40	25.64	12,944,236
11 Nov 10	25.70000 -0.06	26.75	25.40	25.50	18,773,196
10 Nov 10	25.76000 +0.36	26.06	24.40	25.19	19,328,806
09 Nov 10	25.40000 +0.06	25.98	24.97	25.20	18,315,240
08 Nov 10	25.34000 +0.37	26.10	25.00	25.08	19,507,798
05 Nov 10	24.97000 +1.13	25.10	23.99	23.99	26,578,186
04 Nov 10	23.84000 +0.89	23.89	23.05	23.05	10,233,423
03 Nov 10	22.95000 -0.84	23.80	22.88	23.80	11,047,079
02 Nov 10	23.79000 -0.76	24.78	23.52	24.77	11,196,165
01 Nov 10	24.55000 +0.11	24.69	24.10	24.44	11,407,750
29 Oct 10	24.44000 -0.04	25.20	24.00	24.88	14,269,477
28 Oct 10	24.48000 +1.38	24.63	23.00	23.05	13,692,324
27 Oct 10	23.10000 -0.53	24.16	22.95	23.70	7,507,854
26 Oct 10	23.63000 -0.82	24.42	23.55	24.42	9,654,294
25 Oct 10	24.45000 +0.62	24.99	24.11	24.11	11,782,179
22 Oct 10	23.83000 +0.89	24.02	22.50	22.97	10,156,907
21 Oct 10	22.94000 -0.65	23.57	22.67	23.57	7,188,236
20 Oct 10	23.59000 -0.09	24.15	23.04	23.42	5,324,108
19 Oct 10	23.68000 +0.80	23.89	22.80	22.88	5,642,631
18 Oct 10	22.88000 -0.48	23.36	22.14	23.36	9,563,059
15 Oct 10	23.36000 +0.20	23.64	23.10	23.15	5,292,522
14 Oct 10	23.16000 -0.77	23.70	22.90	23.70	7,674,428
13 Oct 10	23.93000 -0.84	24.70	23.19	24.70	14,750,312
12 Oct 10	24.77000 -1.11	25.99	24.55	25.63	11,422,575
11 Oct 10	25.88000 -0.61	26.50	25.50	26.49	5,561,102
08 Oct 10	26.49000 +0.59	26.55	25.65	26.15	3,277,324
30 Sep 10	25.90000 +0.43	26.10	25.22	25.35	2,157,854
29 Sep 10	25.47000 -0.91	26.32	25.38	25.89	5,464,162
28 Sep 10	26.38000 -0.23	26.71	26.00	26.38	2,111,588
27 Sep 10	26.61000 +1.42	26.70	24.52	25.00	3,350,602
21 Sep 10	25.19000 -0.10	25.60	24.75	24.75	2,360,415
20 Sep 10	25.29000 -0.82	27.58	25.26	26.89	4,442,791
17 Sep 10	26.11000 -0.32	26.55	25.60	26.49	2,177,484
16 Sep 10	26.43000 -0.10	26.57	25.36	26.52	3,298,897
15 Sep 10	26.53000 -0.36	27.23	26.20	26.92	4,729,108
14 Sep 10	26.89000 +0.79	27.51	25.80	26.12	9,566,758
13 Sep 10	26.10000 +1.73	26.33	24.38	24.38	9,328,844
10 Sep 10	24.37000 +0.13	24.50	23.96	24.24	4,929,331
09 Sep 10	24.24000 +0.13	24.80	23.87	24.20	6,656,502
08 Sep 10	24.11000 -0.48	24.58	23.88	24.15	5,123,856
07 Sep 10	24.59000 +0.19	24.86	23.68	24.41	6,644,697
06 Sep 10	24.40000 -0.59	25.48	24.35	25.16	5,622,001
03 Sep 10	24.99000 +0.96	25.31	23.89	24.03	10,846,081
02 Sep 10	24.03000 +0.66	24.09	23.13	23.40	8,639,514
01 Sep 10	23.37000 +0.21	23.80	22.97	23.21	6,571,902
31 Aug 10	23.16000 +0.15	23.17	22.72	22.89	6,374,727
30 Aug 10	23.01000 +0.20	23.10	22.20	22.75	12,224,704
27 Aug 10	22.81000 +0.22	22.88	22.30	22.40	2,443,676
26 Aug 10	22.59000 -0.01	22.70	22.10	22.46	2,510,922
25 Aug 10	22.60000 -0.43	23.15	22.46	22.90	2,946,373
24 Aug 10	23.03000 +0.46	23.18	22.50	22.59	3,369,431
23 Aug 10	22.57000 -0.06	23.00	22.30	22.80	3,703,991
20 Aug 10	22.63000 -0.70	23.30	22.56	23.20	2,778,578
19 Aug 10	23.33000 -0.15	23.63	22.85	23.48	3,396,151
18 Aug 10	23.48000 -0.24	23.93	23.34	23.55	3,461,187
17 Aug 10	23.72000 -0.15	24.40	23.51	23.90	3,217,945
16 Aug 10	23.87000 +0.37	24.08	23.04	23.38	5,474,943
13 Aug 10	23.50000 +0.07	23.68	23.00	23.38	5,476,099
12 Aug 10	23.43000 +0.82	23.97	22.25	22.37	9,446,581
11 Aug 10	22.61000 +0.40	22.75	22.05	22.10	6,377,870
10 Aug 10	22.21000 -0.29	22.90	22.18	22.59	5,484,273
09 Aug 10	22.50000 +0.20	22.60	22.19	22.30	3,476,222
06 Aug 10	22.30000 +0.51	22.50	21.70	21.75	2,568,807
05 Aug 10	21.79000 -0.01	21.93	21.47	21.92	3,228,821
04 Aug 10	21.80000 -0.08	21.98	21.50	21.68	2,460,393
03 Aug 10	21.88000 -0.76	23.10	21.80	22.62	4,546,367
02 Aug 10	22.64000 +0.41	22.65	22.01	22.34	3,396,773
30 Jul 10	22.23000 +0.06	22.35	21.98	22.20	1,825,922
29 Jul 10	22.17000 -0.17	22.60	21.82	22.55	2,189,497
28 Jul 10	22.34000 +0.22	22.49	22.11	22.43	2,253,790
27 Jul 10	22.12000 +0.08	22.64	21.87	22.04	2,331,854
26 Jul 10	22.04000 +0.53	22.22	21.34	21.50	2,067,870
23 Jul 10	21.51000 -0.21	21.85	21.40	21.70	1,423,271
22 Jul 10	21.72000 +0.17	21.85	21.40	21.45	1,312,739
21 Jul 10	21.55000 +0.10	21.95	21.31	21.47	2,490,918
20 Jul 10	21.45000 +0.38	21.50	20.85	21.10	3,454,075
19 Jul 10	21.07000 +0.46	21.10	20.20	20.50	3,021,229
16 Jul 10	20.61000 -0.05	20.75	20.28	20.50	1,097,248
15 Jul 10	20.66000 -0.35	21.27	20.41	21.18	1,040,834
14 Jul 10	21.01000 +0.11	21.36	20.89	20.90	1,526,099
13 Jul 10	20.90000 -0.76	21.55	20.86	21.38	1,555,681
12 Jul 10	21.66000 +0.51	21.94	20.85	21.00	2,626,517
09 Jul 10	21.15000 +0.51	21.24	20.25	20.64	3,337,244
08 Jul 10	20.64000 -0.56	21.21	20.23	21.20	2,901,746
07 Jul 10	21.20000 +0.49	21.49	20.48	20.64	1,807,319
06 Jul 10	20.71000 +0.39	20.96	20.16	20.32	1,281,095
05 Jul 10	20.32000 -0.65	20.87	20.03	20.87	1,861,564
02 Jul 10	20.97000 -0.64	21.89	20.31	21.85	2,197,754
01 Jul 10	21.61000 -0.23	22.19	21.50	21.84	2,224,282
30 Jun 10	21.84000 -0.26	22.05	20.51	21.40	2,189,459
29 Jun 10	22.10000 -0.34	23.50	21.40	22.47	8,914,216
28 Jun 10	22.44000 +0.02	23.00	22.20	22.45	944,911
25 Jun 10	22.42000 -0.45	22.98	22.30	22.91	1,148,845
24 Jun 10	22.87000 -0.38	23.07	22.31	23.00	2,591,800
23 Jun 10	23.25000 +0.88	23.97	22.60	22.60	5,422,366
22 Jun 10	22.37000 +0.17	23.07	22.23	22.23	1,686,580
21 Jun 10	22.20000 +0.29	22.44	21.44	21.54	1,420,894
18 Jun 10	21.91000 -1.03	23.16	21.81	22.99	2,329,151
17 Jun 10	22.94000 -0.50	23.75	22.84	23.55	1,694,955
11 Jun 10	23.44000 +0.54	23.88	22.97	23.00	4,537,806
10 Jun 10	22.90000 -0.64	23.44	22.81	23.00	5,147,966
09 Jun 10	23.54000 -0.51	24.68	22.06	24.05	5,833,381
07 Jun 10	24.05000 +2.18	24.06	20.80	21.43	8,937,909
04 Jun 10	21.87000 +0.58	22.40	20.50	21.00	4,070,176
03 Jun 10	21.29000 +1.28	21.93	20.25	20.25	6,217,238
02 Jun 10	20.01000 -0.45	20.70	19.52	20.40	4,508,094
01 Jun 10	20.46000 -0.81	21.40	20.37	21.00	2,970,270
31 May 10	21.27000 -0.68	21.88	20.88	21.85	2,730,014
28 May 10	21.95000 +0.36	22.21	21.65	21.69	3,312,542
27 May 10	21.59000 +0.16	21.70	21.18	21.49	1,860,631
26 May 10	21.43000 +0.02	21.82	21.26	21.30	1,926,689
25 May 10	21.41000 +0.00	21.65	21.26	21.42	2,338,995
24 May 10	21.41000 +0.73	21.77	20.80	20.80	2,674,992
21 May 10	20.68000 +0.16	20.80	19.61	19.85	3,807,789
20 May 10	20.52000 -0.20	21.16	20.20	20.69	2,039,831
19 May 10	20.72000 -0.66	21.50	20.59	21.20	2,569,181
18 May 10	21.38000 +0.30	21.48	20.50	21.05	1,896,164
17 May 10	21.08000 -1.05	22.00	20.60	22.00	2,472,274
14 May 10	22.13000 -0.07	22.71	21.80	21.98	1,789,032
13 May 10	22.20000 +0.59	22.28	21.30	21.65	2,213,425
12 May 10	21.61000 -0.74	22.75	21.51	21.80	1,880,618
11 May 10	22.35000 -0.36	23.30	22.12	23.00	1,955,034
10 May 10	22.71000 -0.24	23.03	21.50	22.78	2,105,551
07 May 10	22.95000 +0.44	22.96	21.49	21.99	3,783,913
06 May 10	22.51000 +0.21	22.68	21.73	22.30	4,570,878
05 May 10	22.30000 -0.07	23.30	21.66	21.90	5,395,411
04 May 10	22.37000 -0.71	23.06	21.00	21.50	4,746,666
30 Apr 10	23.08000 -10.85	24.88	23.08	23.68	6,339,562
29 Apr 10	33.93000 -1.92	36.25	33.50	36.00	3,696,536
28 Apr 10	35.85000 +0.84	36.70	34.00	34.50	2,185,356
27 Apr 10	35.01000 -0.84	35.84	34.02	35.80	4,270,928
26 Apr 10	35.85000 -0.32	36.66	34.91	36.10	2,590,178
23 Apr 10	36.17000 -0.77	37.48	36.01	36.80	2,839,539
22 Apr 10	36.94000 +1.09	37.65	35.20	35.50	3,178,212
21 Apr 10	35.85000 +0.16	36.22	35.11	35.69	2,945,447
20 Apr 10	35.69000 +2.32	36.00	32.40	33.19	4,294,247
19 Apr 10	33.37000 +0.41	33.68	32.05	32.72	3,902,986
15 Apr 10	32.96000 -0.96	34.30	32.25	33.90	2,131,591
14 Apr 10	33.92000 +1.81	33.99	31.61	32.19	2,997,150
13 Apr 10	32.11000 -1.71	33.99	31.13	33.85	4,640,478
12 Apr 10	33.82000 +1.10	34.28	32.90	32.90	3,853,516
09 Apr 10	32.72000 +1.33	33.20	31.50	31.50	3,453,159
08 Apr 10	31.39000 +0.75	31.58	30.27	30.64	3,082,552
07 Apr 10	30.64000 +0.35	30.69	30.01	30.29	2,012,660
06 Apr 10	30.29000 +0.18	30.70	30.01	30.20	1,810,844
02 Apr 10	30.11000 -0.32	30.34	29.95	30.34	1,851,771
01 Apr 10	30.43000 +1.18	30.53	29.00	29.20	3,226,985
31 Mar 10	29.25000 -0.53	29.80	28.98	29.79	2,524,501
30 Mar 10	29.78000 +0.58	29.86	29.18	29.23	2,755,605
29 Mar 10	29.20000 +0.20	29.45	28.90	28.90	1,313,032
26 Mar 10	29.00000 +0.10	29.33	28.60	28.76	863,858
25 Mar 10	28.90000 -0.43	29.34	28.71	29.33	1,338,295
24 Mar 10	29.33000 -0.42	29.97	29.30	29.89	1,544,586
23 Mar 10	29.75000 +0.38	30.19	29.40	29.75	2,437,246
22 Mar 10	29.37000 -0.18	30.18	29.13	29.55	2,021,004
19 Mar 10	29.55000 +0.00	29.70	29.20	29.34	1,327,229
18 Mar 10	29.55000 +0.56	29.98	29.10	29.10	1,753,355
17 Mar 10	28.99000 +0.67	29.20	28.35	28.40	1,618,447
16 Mar 10	28.32000 +0.12	28.68	28.15	28.30	1,606,186
15 Mar 10	28.20000 +0.06	28.47	27.60	28.08	1,391,472
12 Mar 10	28.14000 -0.54	28.87	28.13	28.71	962,538
11 Mar 10	28.68000 -0.26	28.99	28.32	28.95	1,134,423
10 Mar 10	28.94000 -0.71	29.92	28.80	29.48	1,277,796
09 Mar 10	29.65000 -0.15	30.08	29.11	29.80	1,787,683
08 Mar 10	29.80000 +0.08	30.12	29.62	29.80	3,289,747
05 Mar 10	29.72000 +0.47	29.95	29.21	29.27	4,308,275
04 Mar 10	29.25000 +0.65	30.36	28.58	28.58	6,126,110
03 Mar 10	28.60000 +0.40	28.78	27.96	28.00	2,108,528
02 Mar 10	28.20000 -0.54	28.76	27.93	28.74	2,973,380
01 Mar 10	28.74000 +0.31	28.94	28.30	28.33	1,237,912
26 Feb 10	28.43000 -0.20	29.25	28.40	28.70	2,114,554
25 Feb 10	28.63000 +0.45	28.78	28.01	28.10	2,446,639
24 Feb 10	28.18000 +0.53	28.19	27.00	27.60	1,884,600
23 Feb 10	27.65000 -0.29	28.18	26.97	28.18	1,389,978
22 Feb 10	27.94000 -0.17	28.35	27.90	28.27	848,037
12 Feb 10	28.11000 +0.33	28.40	27.81	28.00	1,021,137
11 Feb 10	27.78000 -0.01	28.35	27.53	27.85	1,178,649
10 Feb 10	27.79000 +1.24	27.90	26.60	26.80	2,021,620
09 Feb 10	26.55000 +0.24	26.77	26.08	26.25	723,254
08 Feb 10	26.31000 -0.56	27.01	26.00	26.86	1,180,133
05 Feb 10	26.87000 -0.77	27.59	26.86	27.34	1,497,430
04 Feb 10	27.64000 +0.25	28.46	27.41	27.41	2,211,994
03 Feb 10	27.39000 -0.30	28.08	26.65	27.55	2,442,186
02 Feb 10	27.69000 -0.95	29.09	27.40	28.66	3,655,355
01 Feb 10	28.64000 +0.79	28.90	27.50	27.77	4,899,347
29 Jan 10	27.85000 +0.19	28.19	27.20	27.30	3,154,839
28 Jan 10	27.66000 +1.02	27.81	27.12	27.20	3,930,652
27 Jan 10	26.64000 +0.56	27.40	25.68	26.09	4,663,735
26 Jan 10	26.08000 -0.80	27.68	25.41	26.61	4,388,819
25 Jan 10	26.88000 -0.26	27.40	26.30	26.78	2,792,610
22 Jan 10	27.14000 -1.48	28.54	26.00	28.18	5,007,203
21 Jan 10	28.62000 +0.02	29.20	28.30	28.80	3,035,450
20 Jan 10	28.60000 -1.10	29.80	28.42	29.70	3,228,841
19 Jan 10	29.70000 -0.26	30.15	28.90	30.01	4,795,725
18 Jan 10	29.96000 -0.14	30.48	29.74	30.14	2,991,640
15 Jan 10	30.10000 -0.79	30.82	29.89	30.82	3,545,645
14 Jan 10	30.89000 +1.47	30.98	29.50	29.75	8,807,671
13 Jan 10	29.42000 +1.08	30.30	27.60	27.80	9,564,982
12 Jan 10	28.34000 +0.31	28.96	27.75	27.75	5,551,991
11 Jan 10	28.03000 +1.06	28.23	26.78	27.01	5,432,245
08 Jan 10	26.97000 +0.06	27.29	26.65	26.90	2,820,899
07 Jan 10	26.91000 -0.79	27.70	26.89	27.70	2,738,964
06 Jan 10	27.70000 -0.62	28.35	27.68	28.35	3,632,465
05 Jan 10	28.32000 +1.11	28.41	26.78	27.00	6,664,830
04 Jan 10	27.21000 -0.45	27.75	27.20	27.59	4,170,016
31 Dec 09	27.66000 +0.34	27.72	26.98	27.06	5,379,322
30 Dec 09	27.32000 -0.81	28.00	26.85	28.00	9,584,354
29 Dec 09	28.13000 -0.06	28.35	27.76	28.20	5,315,828
28 Dec 09	28.19000 +0.00	28.35	27.38	27.50	5,950,018