FUNDMANAGER.co.uk

CSSC Science & Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.96000 -1.21	29.00	27.66	28.98	19,475,208
19 Oct 26	29.17000 +1.04	29.37	27.81	27.86	17,118,686
16 Oct 26	28.13000 +0.73	28.60	27.65	27.72	14,986,104
15 Oct 26	27.40000 -1.46	28.73	27.10	28.40	17,546,016
14 Oct 26	28.86000 -0.43	29.38	28.43	29.10	12,495,300
13 Oct 26	29.29000 +1.50	29.74	27.29	27.79	17,327,572
12 Oct 26	27.79000 -0.62	28.90	27.74	28.39	10,338,638
09 Oct 26	28.41000 -0.78	29.52	27.84	29.39	15,556,685
08 Oct 26	29.19000 +0.48	30.26	28.75	28.76	21,400,574
30 Sep 26	28.71000 +0.26	29.03	28.46	28.51	11,416,550
29 Sep 26	28.45000 +0.17	28.59	27.89	28.15	9,917,945
28 Sep 26	28.28000 -0.35	28.88	28.21	28.62	10,844,581
24 Sep 26	28.63000 -0.43	29.07	28.62	28.99	9,047,409
23 Sep 26	29.06000 -0.91	29.97	29.03	29.86	11,765,876
22 Sep 26	29.97000 -0.34	30.56	29.50	30.15	17,362,244
21 Sep 26	30.31000 +1.53	30.63	28.60	28.77	26,119,528
18 Sep 26	28.78000 +0.28	29.23	28.03	28.28	14,161,730
17 Sep 26	28.50000 +0.60	28.73	27.71	27.90	13,341,657
16 Sep 26	27.90000 -0.40	28.40	27.61	28.30	14,746,770
15 Sep 26	28.30000 +0.10	28.97	27.85	27.99	15,442,935
14 Sep 26	28.20000 -0.54	29.58	28.16	28.70	20,013,200
11 Sep 26	28.74000 -0.49	29.05	27.90	28.44	24,850,030
10 Sep 26	29.23000 +0.76	29.58	28.10	28.15	29,151,180
09 Sep 26	28.47000 +0.76	28.55	27.51	27.61	22,593,264
08 Sep 26	27.71000 +0.46	28.08	27.11	27.24	17,685,950
07 Sep 26	27.25000 -0.19	27.59	26.95	27.33	18,402,666
04 Sep 26	27.44000 +1.01	27.68	26.32	26.49	33,345,090
03 Sep 26	26.43000 +0.33	26.56	25.95	25.95	13,155,365
02 Sep 26	26.10000 +0.01	26.55	25.85	25.89	14,155,684
01 Sep 26	26.09000 +0.08	26.24	25.77	25.93	11,643,080
31 Aug 26	26.01000 -0.32	26.43	25.87	26.29	9,412,364
28 Aug 26	26.33000 +0.13	26.44	26.04	26.24	8,562,601
27 Aug 26	26.20000 +0.34	26.25	25.66	25.79	8,100,956
26 Aug 26	25.86000 -0.04	26.18	25.73	25.90	9,050,804
25 Aug 26	25.90000 +0.30	26.00	25.51	25.58	7,738,940
24 Aug 26	25.60000 +0.01	25.90	25.41	25.51	6,747,411
21 Aug 26	25.59000 +0.30	25.66	25.06	25.17	6,008,860
20 Aug 26	25.29000 +0.18	25.52	25.12	25.25	5,896,501
19 Aug 26	25.11000 -0.81	25.83	25.08	25.80	8,993,352
18 Aug 26	25.92000 -0.52	26.35	25.77	26.35	8,769,054
17 Aug 26	26.44000 +0.28	26.45	25.61	26.10	11,395,012
14 Aug 26	26.16000 -0.05	26.89	26.03	26.21	13,861,011
13 Aug 26	26.21000 -0.45	26.78	26.21	26.73	8,684,528
12 Aug 26	26.66000 +0.03	26.72	26.31	26.57	7,896,574
11 Aug 26	26.63000 -0.43	27.17	26.43	26.80	13,198,188
10 Aug 26	27.06000 +0.94	27.26	25.96	26.04	18,824,236
07 Aug 26	26.12000 +0.00	26.18	25.81	26.01	9,539,402
06 Aug 26	26.12000 -0.52	26.47	25.92	26.32	11,690,971
05 Aug 26	26.64000 +0.22	26.68	26.13	26.29	11,787,894
04 Aug 26	26.42000 -0.23	26.78	26.22	26.64	9,738,753
03 Aug 26	26.65000 -0.05	26.71	26.38	26.51	8,953,936
31 Jul 26	26.70000 +0.42	26.87	26.24	26.27	14,858,126
30 Jul 26	26.28000 -0.16	26.70	26.05	26.26	12,131,694
29 Jul 26	26.44000 +0.87	26.63	25.61	25.61	15,289,653
28 Jul 26	25.57000 -0.44	25.98	25.33	25.75	9,525,717
27 Jul 26	26.01000 +0.27	26.21	25.18	25.21	11,913,043
24 Jul 26	25.74000 -0.37	26.48	25.72	25.80	14,172,091
23 Jul 26	26.11000 +0.94	26.24	25.01	25.10	15,170,537
22 Jul 26	25.17000 -0.14	25.55	24.91	25.15	10,439,600
21 Jul 26	25.31000 +0.34	25.46	25.02	25.05	12,861,297
20 Jul 26	24.97000 +0.50	25.15	24.54	24.60	11,064,547
17 Jul 26	24.47000 -0.85	25.25	24.45	25.07	10,772,400
16 Jul 26	25.32000 -0.28	25.80	24.95	25.00	10,561,515
15 Jul 26	25.60000 +0.46	25.75	24.73	24.99	12,991,014
14 Jul 26	25.14000 -0.75	25.80	24.44	25.80	20,660,878
13 Jul 26	25.89000 -2.71	27.70	25.74	27.50	34,007,384
10 Jul 26	28.60000 +2.60	28.60	25.98	26.02	19,488,580
09 Jul 26	26.00000 +0.01	26.20	25.25	25.85	9,462,058
08 Jul 26	25.99000 -0.47	26.92	25.72	26.90	8,729,537
07 Jul 26	26.46000 -0.70	27.36	26.28	27.03	9,473,722
06 Jul 26	27.16000 +0.09	27.55	26.76	26.80	14,335,960
03 Jul 26	27.07000 +1.56	27.55	25.66	25.66	18,015,168
02 Jul 26	25.51000 -0.19	26.04	25.46	25.69	9,586,229
01 Jul 26	25.70000 +0.26	26.24	25.33	25.33	12,401,739
30 Jun 26	25.44000 -0.21	25.80	25.05	25.56	8,417,000
29 Jun 26	25.65000 +1.09	25.98	24.11	24.50	15,272,788
26 Jun 26	24.56000 -1.22	25.71	24.56	25.70	10,113,966
25 Jun 26	25.78000 -0.44	26.30	25.68	26.19	7,665,877
24 Jun 26	26.22000 -0.38	26.61	25.90	26.50	9,285,590
23 Jun 26	26.60000 -0.50	27.29	26.41	27.10	9,803,147
22 Jun 26	27.10000 +0.43	27.12	26.11	26.40	11,010,727
18 Jun 26	26.67000 -0.48	27.36	26.55	27.00	8,676,462
17 Jun 26	27.15000 +0.32	27.30	26.72	27.05	8,636,991
16 Jun 26	26.83000 -0.20	27.14	26.67	26.93	8,453,687
15 Jun 26	27.03000 +1.04	27.25	26.09	26.09	12,605,035
12 Jun 26	25.99000 +0.87	26.25	25.24	25.36	13,950,048
11 Jun 26	25.12000 -0.36	25.40	24.80	25.19	8,989,190
10 Jun 26	25.48000 -0.23	25.88	25.10	25.70	9,384,974
09 Jun 26	25.71000 -0.22	26.50	25.30	26.50	9,509,839
08 Jun 26	25.93000 -1.22	26.98	25.67	26.57	12,701,044
05 Jun 26	27.15000 -0.49	27.75	26.99	27.56	11,235,806
04 Jun 26	27.64000 +0.02	28.33	27.41	27.44	9,842,919
03 Jun 26	27.62000 -0.24	28.02	27.44	27.80	8,387,970
02 Jun 26	27.86000 -0.23	28.24	27.35	28.18	8,280,502
01 Jun 26	28.09000 -0.14	28.48	27.95	28.12	8,360,791
29 May 26	28.23000 -0.69	29.10	28.12	28.92	10,476,374
28 May 26	28.92000 +0.28	29.08	28.24	28.61	9,401,021
27 May 26	28.64000 -0.64	29.93	28.56	29.06	12,950,500
26 May 26	29.28000 -0.25	29.46	28.68	29.44	11,616,869
25 May 26	29.53000 -0.47	30.40	29.25	30.00	12,117,350
22 May 26	30.00000 +0.07	30.50	29.85	30.21	9,935,435
21 May 26	29.93000 -0.48	31.45	29.84	30.48	16,128,850
20 May 26	30.41000 +0.32	30.87	29.58	29.90	13,886,772
19 May 26	30.09000 -0.23	30.59	29.41	30.50	13,157,314
18 May 26	30.32000 -0.39	31.07	30.13	30.30	14,128,758
15 May 26	30.71000 -0.44	31.84	30.41	31.18	18,894,640
14 May 26	31.15000 -1.42	32.60	31.15	32.60	20,886,334
13 May 26	32.57000 +1.10	32.58	31.39	31.45	26,091,124
12 May 26	31.47000 -0.62	32.10	31.15	32.10	18,953,936
11 May 26	32.09000 +0.40	32.42	31.51	31.59	21,241,020
08 May 26	31.69000 -0.02	31.95	31.03	31.60	21,634,056
07 May 26	31.71000 -0.42	32.38	31.54	32.06	21,639,382
06 May 26	32.13000 -0.02	32.14	31.40	31.74	28,675,300
30 Apr 26	32.15000 -0.21	33.53	32.00	32.99	31,265,176
29 Apr 26	32.36000 +0.67	32.68	31.44	31.83	28,735,618
28 Apr 26	31.69000 +0.96	32.66	30.56	30.58	34,984,968
27 Apr 26	30.73000 -0.50	31.57	30.57	31.24	21,324,284
24 Apr 26	31.23000 -1.01	31.91	31.11	31.80	28,231,608
23 Apr 26	32.24000 +1.66	32.59	30.51	30.56	40,403,184
22 Apr 26	30.58000 +0.05	30.65	30.03	30.23	15,156,031
21 Apr 26	30.53000 -0.13	31.20	30.15	30.43	22,227,308
20 Apr 26	30.66000 +1.03	30.73	29.85	29.97	27,996,718
17 Apr 26	29.63000 +0.26	29.72	29.01	29.30	15,488,766
16 Apr 26	29.37000 +0.13	29.59	29.04	29.31	15,494,630
15 Apr 26	29.24000 -0.19	29.95	29.22	29.55	20,240,098
14 Apr 26	29.43000 +0.93	29.93	29.11	29.88	27,600,214
13 Apr 26	28.50000 -0.16	28.69	28.22	28.38	13,713,819
10 Apr 26	28.66000 +0.46	29.06	28.33	28.33	16,972,790
09 Apr 26	28.20000 -0.29	28.49	27.84	28.10	13,310,466
08 Apr 26	28.49000 +0.64	28.69	28.04	28.61	19,287,800
07 Apr 26	27.85000 +0.62	28.00	27.20	27.20	14,732,701
03 Apr 26	27.23000 -0.66	28.28	27.20	27.98	10,485,886
02 Apr 26	27.89000 -0.79	28.89	27.75	28.61	13,661,595
01 Apr 26	28.68000 +0.10	29.20	28.57	28.99	10,840,067
31 Mar 26	28.58000 -0.38	29.41	28.56	28.89	13,220,586
30 Mar 26	28.96000 -0.81	29.28	28.48	29.00	16,127,872
27 Mar 26	29.77000 +0.11	29.93	28.98	29.14	9,179,849
26 Mar 26	29.66000 -0.51	30.30	29.31	30.17	10,554,424
25 Mar 26	30.17000 +0.32	30.36	29.78	29.85	14,536,173
24 Mar 26	29.85000 +1.24	29.90	28.75	28.98	16,251,136
23 Mar 26	28.61000 -1.62	29.77	28.33	29.61	17,454,252
20 Mar 26	30.23000 -0.92	31.36	30.22	31.16	11,231,963
19 Mar 26	31.15000 -0.99	31.91	30.93	31.71	11,523,578
18 Mar 26	32.14000 +0.11	32.37	31.49	32.28	12,022,366
17 Mar 26	32.03000 -1.13	33.36	31.99	33.15	16,326,716
16 Mar 26	33.16000 -0.39	34.07	32.95	33.88	15,178,388
13 Mar 26	33.55000 -0.74	34.29	33.35	34.01	12,985,929
12 Mar 26	34.29000 -0.51	34.80	33.95	34.66	15,272,051
11 Mar 26	34.80000 -0.57	35.75	34.70	35.37	15,479,607
10 Mar 26	35.37000 +0.37	36.46	35.10	35.11	16,953,292
09 Mar 26	35.00000 -1.35	35.89	34.73	35.86	21,414,114
06 Mar 26	36.35000 +0.75	37.28	35.28	35.42	22,918,886
05 Mar 26	35.60000 -0.08	36.34	35.33	35.95	16,841,074
04 Mar 26	35.68000 +0.53	36.57	34.45	34.50	24,010,220
03 Mar 26	35.15000 -2.07	37.58	35.08	37.02	31,843,276
02 Mar 26	37.22000 -0.19	38.49	36.30	38.09	33,033,780
27 Feb 26	37.41000 -0.05	38.55	36.92	37.50	29,665,808
26 Feb 26	37.46000 +0.50	37.67	36.40	36.74	26,593,892
25 Feb 26	36.96000 -0.06	37.96	36.14	36.64	35,811,704
24 Feb 26	37.02000 +1.03	37.44	35.57	35.60	33,886,372
13 Feb 26	35.99000 +0.48	37.10	35.40	35.40	34,528,132
12 Feb 26	35.51000 +1.36	37.19	33.43	33.80	38,963,052
11 Feb 26	34.15000 +0.58	35.35	32.88	33.26	35,306,700
10 Feb 26	33.57000 +1.46	33.72	31.71	32.15	27,739,168
09 Feb 26	32.11000 +0.28	32.71	32.03	32.15	14,480,272
06 Feb 26	31.83000 -0.62	32.46	31.40	31.75	19,376,616
05 Feb 26	32.45000 -0.31	33.88	32.28	33.47	23,893,912
04 Feb 26	32.76000 +0.73	33.27	31.85	31.94	20,323,218
03 Feb 26	32.03000 +1.18	32.20	30.94	31.15	17,866,286
02 Feb 26	30.85000 -0.59	31.93	30.85	31.25	14,682,155
30 Jan 26	31.44000 -0.66	32.38	30.70	32.17	18,251,126
29 Jan 26	32.10000 -1.05	33.00	31.93	32.92	20,176,136
28 Jan 26	33.15000 +0.00	33.59	32.70	33.15	17,085,418
27 Jan 26	33.15000 -0.24	33.40	32.35	33.02	17,772,386
26 Jan 26	33.39000 -0.38	34.50	33.00	33.83	22,920,104
23 Jan 26	33.77000 -0.24	34.55	33.40	34.55	28,124,396
22 Jan 26	34.01000 +2.37	34.80	31.65	31.65	51,878,588
21 Jan 26	31.64000 -0.30	32.37	31.51	31.70	15,698,718
20 Jan 26	31.94000 +0.34	32.45	31.65	31.68	22,188,994
19 Jan 26	31.60000 +0.50	31.91	30.61	31.09	20,273,752
16 Jan 26	31.10000 -0.68	31.85	30.89	31.75	18,234,668
15 Jan 26	31.78000 +0.35	32.57	30.88	31.00	23,560,672
14 Jan 26	31.43000 -0.46	32.45	31.01	31.90	32,193,792
13 Jan 26	31.89000 -0.46	32.74	31.35	32.30	34,758,956
12 Jan 26	32.35000 +1.06	33.22	32.01	32.33	39,296,700
09 Jan 26	31.29000 +0.35	31.88	30.82	31.50	38,812,928
08 Jan 26	30.94000 +1.15	31.14	29.74	29.79	34,767,344
07 Jan 26	29.79000 -0.62	30.28	29.60	30.20	21,618,644
06 Jan 26	30.41000 +0.42	30.50	29.61	29.63	30,635,992
05 Jan 26	29.99000 +1.54	30.34	28.59	28.59	38,644,488
31 Dec 25	28.45000 +0.11	28.51	27.91	28.31	17,834,260
30 Dec 25	28.34000 -0.26	28.93	28.23	28.63	18,405,440
29 Dec 25	28.60000 +0.10	29.08	28.46	28.98	19,176,812
26 Dec 25	28.50000 +0.02	28.70	28.10	28.36	21,056,272
25 Dec 25	28.48000 +0.60	28.70	27.72	27.72	22,620,034
24 Dec 25	27.88000 +0.39	28.05	27.10	27.38	20,082,888
23 Dec 25	27.49000 +0.04	27.78	27.29	27.45	17,751,738
22 Dec 25	27.45000 +0.08	27.87	27.36	27.42	18,276,292
19 Dec 25	27.37000 +0.26	27.58	27.03	27.03	17,072,746
18 Dec 25	27.11000 -0.30	27.39	27.05	27.17	17,681,556
17 Dec 25	27.41000 +0.00	27.50	26.80	27.20	20,388,552
16 Dec 25	27.41000 -1.34	28.79	27.19	28.69	32,684,904
15 Dec 25	28.75000 -0.51	29.52	28.70	28.93	21,233,204
12 Dec 25	29.26000 -0.04	29.82	29.01	29.20	23,328,536
11 Dec 25	29.30000 -1.11	30.40	29.30	30.33	29,209,082
10 Dec 25	30.41000 +0.33	31.20	29.73	29.73	36,337,492
09 Dec 25	30.08000 -0.24	31.15	29.93	30.66	35,585,760
08 Dec 25	30.32000 +0.46	30.86	30.04	30.61	40,711,424
05 Dec 25	29.86000 +1.09	30.48	28.56	28.56	49,502,368
04 Dec 25	28.77000 -1.51	29.86	28.77	29.60	42,089,660
03 Dec 25	30.28000 +0.43	30.90	28.82	29.50	61,680,252
02 Dec 25	29.85000 +0.48	30.50	29.01	29.30	55,409,964
01 Dec 25	29.37000 -0.49	30.00	29.16	29.30	38,525,192
28 Nov 25	29.86000 -0.18	30.39	29.31	30.10	48,467,640
27 Nov 25	30.04000 +0.15	30.96	29.36	29.88	58,847,292
26 Nov 25	29.89000 -3.08	31.47	29.67	31.45	83,221,032
25 Nov 25	32.97000 -0.07	34.30	31.80	32.29	112,696,352
24 Nov 25	33.04000 +3.00	33.04	29.81	29.81	84,119,256
21 Nov 25	30.04000 +1.80	31.06	28.02	28.02	90,287,616
20 Nov 25	28.24000 -0.69	28.74	27.70	28.66	52,173,412
19 Nov 25	28.93000 +2.63	28.93	26.11	26.11	58,216,272
18 Nov 25	26.30000 -1.00	27.07	26.24	27.03	21,439,000
17 Nov 25	27.30000 +1.16	27.98	26.80	26.99	35,175,156
14 Nov 25	26.14000 -0.25	26.40	26.13	26.27	7,362,838
13 Nov 25	26.39000 +0.06	26.39	26.14	26.21	7,475,811
12 Nov 25	26.33000 -0.04	26.33	25.98	26.28	10,003,900
11 Nov 25	26.37000 -0.06	26.88	26.25	26.42	11,571,306
10 Nov 25	26.43000 -0.60	26.68	26.08	26.62	17,954,848
07 Nov 25	27.03000 -0.58	28.26	26.92	27.29	28,273,752
06 Nov 25	27.61000 -0.32	27.80	27.24	27.75	20,790,232
05 Nov 25	27.93000 +0.63	28.53	27.00	27.11	26,610,896
04 Nov 25	27.30000 -0.60	27.80	27.08	27.80	13,833,642
03 Nov 25	27.90000 +1.00	27.90	26.76	26.82	23,176,328
31 Oct 25	26.90000 -0.69	27.68	26.88	27.60	16,391,257
30 Oct 25	27.59000 -0.12	27.89	27.38	27.51	13,953,480
29 Oct 25	27.71000 +0.19	27.77	27.18	27.26	13,502,951
28 Oct 25	27.52000 +0.25	27.77	27.00	27.00	17,668,944
27 Oct 25	27.27000 +1.10	27.52	26.30	26.40	20,589,592
24 Oct 25	26.17000 +0.16	26.44	26.01	26.01	8,177,486
23 Oct 25	26.01000 -0.23	26.10	25.53	26.06	7,388,777
22 Oct 25	26.24000 -0.67	26.67	26.17	26.67	10,896,223
21 Oct 25	26.91000 +0.78	27.03	26.25	26.36	14,473,453
20 Oct 25	26.13000 +0.11	26.36	25.91	26.20	8,272,349
17 Oct 25	26.02000 -0.87	27.03	25.97	26.75	12,659,447
16 Oct 25	26.89000 -0.36	27.45	26.70	27.26	10,038,814
15 Oct 25	27.25000 -0.27	27.70	26.88	27.70	13,659,882
14 Oct 25	27.52000 +0.34	27.95	27.08	27.16	18,961,312
13 Oct 25	27.18000 -0.03	27.22	26.31	26.50	12,330,318
10 Oct 25	27.21000 +0.02	27.35	26.94	27.19	12,655,511
09 Oct 25	27.19000 -0.20	27.21	26.79	27.17	13,211,784
30 Sep 25	27.39000 +0.53	27.43	26.71	26.72	13,787,450
29 Sep 25	26.86000 +0.09	27.00	26.02	26.77	13,549,011
26 Sep 25	26.77000 +0.70	27.47	26.08	26.20	18,132,532
25 Sep 25	26.07000 -0.10	26.34	25.92	26.10	7,654,561
24 Sep 25	26.17000 -0.01	26.36	25.99	26.03	7,425,792
23 Sep 25	26.18000 -0.11	26.69	25.73	26.48	9,491,653
22 Sep 25	26.29000 -0.21	26.53	26.04	26.36	7,681,121
19 Sep 25	26.50000 +0.22	26.65	26.11	26.14	8,761,777
18 Sep 25	26.28000 -0.64	26.97	26.02	26.85	12,311,062
17 Sep 25	26.92000 +0.18	26.93	26.64	26.69	8,110,930
16 Sep 25	26.74000 -0.56	27.19	26.62	27.19	9,935,104
15 Sep 25	27.30000 +0.22	27.41	26.81	27.10	10,225,950
12 Sep 25	27.08000 +0.23	27.52	26.76	26.83	12,528,762
11 Sep 25	26.85000 +0.43	26.86	26.17	26.28	9,569,244
10 Sep 25	26.42000 -0.22	26.76	26.35	26.56	7,728,777
09 Sep 25	26.64000 -0.20	26.98	26.55	26.84	8,330,840
08 Sep 25	26.84000 -0.26	27.05	26.55	27.05	11,984,925
05 Sep 25	27.10000 +0.52	27.20	26.47	26.60	10,295,976
04 Sep 25	26.58000 -0.63	27.42	26.23	27.07	16,589,066
03 Sep 25	27.21000 -2.03	29.32	26.91	29.20	23,717,308
02 Sep 25	29.24000 -0.74	29.98	28.81	29.93	17,280,760
01 Sep 25	29.98000 +0.50	30.00	29.09	29.54	25,357,232
29 Aug 25	29.48000 +0.18	29.67	29.16	29.31	19,191,054
28 Aug 25	29.30000 +0.87	29.31	28.21	28.49	17,919,848
27 Aug 25	28.43000 -0.98	29.44	28.41	29.42	17,466,176
26 Aug 25	29.41000 -0.39	29.70	29.36	29.70	13,321,700
25 Aug 25	29.80000 +0.24	29.80	29.30	29.69	23,569,504
22 Aug 25	29.56000 +0.66	29.56	28.69	28.90	21,297,726
21 Aug 25	28.90000 -0.12	29.04	28.75	29.04	10,160,572
20 Aug 25	29.02000 +0.13	29.04	28.37	28.61	15,896,013
19 Aug 25	28.89000 -0.65	30.12	28.81	30.00	26,693,752
18 Aug 25	29.54000 +0.58	29.77	29.12	29.12	22,592,628
15 Aug 25	28.96000 +0.24	29.02	28.62	28.73	13,674,667
14 Aug 25	28.72000 -0.65	29.34	28.71	29.34	18,779,040
13 Aug 25	29.37000 +0.05	29.61	29.20	29.30	17,579,632
12 Aug 25	29.32000 -0.14	29.71	28.91	29.46	17,645,152
11 Aug 25	29.46000 -0.33	29.98	29.29	29.84	21,712,736
08 Aug 25	29.79000 -0.13	30.50	29.70	29.84	22,373,610
07 Aug 25	29.92000 -0.68	30.88	29.50	30.74	31,506,952
06 Aug 25	30.60000 +2.11	31.00	28.42	28.49	51,365,436
05 Aug 25	28.49000 +0.30	28.60	28.12	28.31	19,729,050
04 Aug 25	28.19000 +0.90	28.19	27.13	27.17	19,439,596
01 Aug 25	27.29000 -0.16	27.75	27.06	27.36	12,021,721
31 Jul 25	27.45000 -0.63	28.14	27.35	28.08	15,072,006
30 Jul 25	28.08000 -0.12	28.79	27.79	28.22	23,425,904
29 Jul 25	28.20000 +0.48	28.30	27.51	27.72	18,420,398
28 Jul 25	27.72000 +0.21	27.88	27.33	27.51	14,644,412
25 Jul 25	27.51000 +0.01	27.64	27.23	27.50	10,721,434
24 Jul 25	27.50000 +0.36	27.50	27.02	27.02	12,649,149
23 Jul 25	27.14000 -0.64	27.67	27.00	27.67	17,314,332
22 Jul 25	27.78000 -0.02	28.05	27.64	27.80	16,333,240
21 Jul 25	27.80000 +0.03	27.90	27.63	27.77	14,843,941
18 Jul 25	27.77000 -0.10	27.84	27.40	27.70	12,928,035
17 Jul 25	27.87000 +0.37	27.87	27.22	27.52	15,933,636
16 Jul 25	27.50000 -0.44	28.10	27.39	28.10	13,781,043
15 Jul 25	27.94000 +0.01	28.27	27.65	28.26	16,653,956
14 Jul 25	27.93000 -0.13	28.24	27.66	28.00	15,644,094
11 Jul 25	28.06000 +0.95	28.50	27.11	27.11	30,474,696
10 Jul 25	27.11000 +0.23	27.14	26.67	26.70	11,465,434
09 Jul 25	26.88000 -0.27	27.43	26.85	27.15	14,369,826
08 Jul 25	27.15000 -0.15	27.25	26.86	27.20	15,255,400
07 Jul 25	27.30000 +0.37	27.82	26.98	27.15	22,087,520
04 Jul 25	26.93000 -0.24	27.33	26.61	26.96	18,950,070
03 Jul 25	27.17000 -0.11	27.83	26.92	27.15	24,488,804
02 Jul 25	27.28000 -0.73	29.06	27.27	28.85	48,295,696
01 Jul 25	28.01000 +0.82	28.50	26.85	27.19	37,268,760
30 Jun 25	27.19000 +0.54	27.47	26.92	27.05	22,046,248
27 Jun 25	26.65000 +0.06	27.10	26.30	26.35	21,385,824
26 Jun 25	26.59000 +0.86	27.51	25.73	25.73	42,277,808
25 Jun 25	25.73000 +0.68	25.89	24.97	25.05	22,599,332
24 Jun 25	25.05000 -0.38	25.13	24.72	25.13	12,692,031
23 Jun 25	25.43000 +0.55	25.49	24.85	25.00	12,835,094
20 Jun 25	24.88000 -0.12	25.15	24.70	24.95	7,559,484
19 Jun 25	25.00000 -0.42	25.35	24.67	25.32	12,046,736
18 Jun 25	25.42000 +0.33	25.66	24.90	25.00	15,832,400
17 Jun 25	25.09000 -0.07	25.16	24.79	25.13	7,633,859
16 Jun 25	25.16000 +0.07	25.25	24.86	25.12	10,999,350
13 Jun 25	25.09000 +0.43	25.25	24.66	24.66	19,481,664
12 Jun 25	24.66000 +0.02	24.70	24.33	24.66	8,233,401
11 Jun 25	24.64000 -0.15	24.93	24.58	24.93	8,002,692
10 Jun 25	24.79000 -0.24	25.11	24.67	25.11	9,223,315
09 Jun 25	25.03000 +0.20	25.09	24.75	24.83	7,980,726
06 Jun 25	24.83000 -0.09	25.21	24.80	25.04	8,682,878
05 Jun 25	24.92000 -0.11	25.11	24.85	24.96	7,454,165
04 Jun 25	25.03000 +0.11	25.10	24.73	24.76	10,352,378
03 Jun 25	24.92000 +0.26	25.09	24.50	24.63	11,829,246
30 May 25	24.66000 +0.24	24.89	24.13	24.42	11,057,832
29 May 25	24.42000 +0.19	24.55	24.15	24.17	7,553,210
28 May 25	24.23000 -0.10	24.54	24.11	24.24	7,290,330
27 May 25	24.33000 -0.11	24.41	24.10	24.28	5,123,300
26 May 25	24.44000 +0.40	24.46	23.90	23.90	6,819,419
23 May 25	24.04000 -0.22	24.45	24.02	24.20	7,685,448
22 May 25	24.26000 -0.26	24.55	24.24	24.45	6,997,554
21 May 25	24.52000 -0.09	24.75	24.41	24.62	6,879,447
20 May 25	24.61000 -0.31	25.11	24.56	24.99	11,155,280
19 May 25	24.92000 +0.28	25.08	24.60	24.70	13,404,396
16 May 25	24.64000 +0.24	25.10	24.31	24.37	13,138,598
15 May 25	24.40000 -0.29	25.06	24.38	24.70	10,742,130
14 May 25	24.69000 -0.05	24.90	24.49	24.74	10,736,400
13 May 25	24.74000 -0.86	25.59	24.70	25.59	22,008,360
12 May 25	25.60000 +1.16	25.97	24.10	24.50	38,716,504
09 May 25	24.44000 -0.39	24.83	24.35	24.83	14,343,956
08 May 25	24.83000 +0.14	24.84	24.25	24.50	20,752,948
07 May 25	24.69000 +0.63	25.14	24.02	24.18	30,218,970
06 May 25	24.06000 +0.24	24.06	23.75	24.00	13,778,316
30 Apr 25	23.82000 +0.02	23.99	23.74	23.80	11,358,043
29 Apr 25	23.80000 +0.60	23.81	23.02	23.16	10,596,664
28 Apr 25	23.20000 -0.12	23.50	23.16	23.33	5,817,150
25 Apr 25	23.32000 +0.17	23.39	23.09	23.18	6,766,729
24 Apr 25	23.15000 -0.49	23.67	23.09	23.65	10,155,274
23 Apr 25	23.64000 -0.19	23.99	23.51	23.83	10,626,551
22 Apr 25	23.83000 -0.12	24.05	23.76	23.92	8,866,413
21 Apr 25	23.95000 +0.14	24.06	23.55	23.75	9,095,471
18 Apr 25	23.81000 -0.08	24.05	23.60	23.75	9,112,266
17 Apr 25	23.89000 -0.09	24.27	23.70	23.72	12,714,711
16 Apr 25	23.98000 +0.00	24.43	23.60	24.12	13,508,479
15 Apr 25	23.98000 -0.46	24.40	23.90	24.40	12,437,341
14 Apr 25	24.44000 +0.43	24.56	23.86	24.11	20,888,566
11 Apr 25	24.01000 -0.14	24.20	23.70	23.95	21,494,732
10 Apr 25	24.15000 +0.72	25.70	24.12	25.70	46,930,172
09 Apr 25	23.43000 +2.13	23.43	22.43	23.30	22,771,258
08 Apr 25	21.30000 +0.55	21.30	20.59	20.60	14,016,000
07 Apr 25	20.75000 -2.30	22.01	20.75	22.00	13,018,934
03 Apr 25	23.05000 -0.11	23.17	22.91	22.99	5,800,281
02 Apr 25	23.16000 -0.30	23.55	23.13	23.51	6,742,866
01 Apr 25	23.46000 +0.44	23.55	23.14	23.14	8,908,520
31 Mar 25	23.02000 -0.34	23.47	22.86	23.32	9,703,343
28 Mar 25	23.36000 -0.32	23.79	23.30	23.70	8,150,301
27 Mar 25	23.68000 -0.23	23.90	23.42	23.81	11,077,913
26 Mar 25	23.91000 -0.33	24.31	23.88	24.11	12,117,165
25 Mar 25	24.24000 -0.47	24.85	24.00	24.63	14,381,338
24 Mar 25	24.71000 -0.18	25.32	24.12	25.22	23,530,736
21 Mar 25	24.89000 +0.60	25.30	24.24	24.39	37,771,524
20 Mar 25	24.29000 +0.52	24.54	23.68	23.81	17,418,068
19 Mar 25	23.77000 -0.16	24.15	23.70	23.85	9,659,624
18 Mar 25	23.93000 -0.20	24.17	23.81	23.99	12,923,771
17 Mar 25	24.13000 -0.19	24.99	24.10	24.58	17,561,970
14 Mar 25	24.32000 -0.08	24.72	24.10	24.72	14,167,647
13 Mar 25	24.40000 +0.37	24.40	23.70	24.06	12,048,438
12 Mar 25	24.03000 -0.23	24.36	23.85	24.16	12,576,989
11 Mar 25	24.26000 +0.47	24.50	23.55	23.55	19,686,332
10 Mar 25	23.79000 +0.66	24.02	23.20	23.25	21,173,810
07 Mar 25	23.13000 +0.20	23.29	22.80	22.92	9,802,826
06 Mar 25	22.93000 +0.05	22.98	22.76	22.85	6,766,304
05 Mar 25	22.88000 -0.04	23.05	22.72	22.92	6,523,103
04 Mar 25	22.92000 +0.38	23.08	22.54	22.58	9,952,588
03 Mar 25	22.54000 -0.04	22.78	22.41	22.59	6,430,410
28 Feb 25	22.58000 -0.16	22.92	22.55	22.72	7,206,336
27 Feb 25	22.74000 -0.02	22.95	22.55	22.77	6,349,950
26 Feb 25	22.76000 +0.22	22.76	22.52	22.55	5,135,133
25 Feb 25	22.54000 -0.34	22.79	22.47	22.78	8,072,287
24 Feb 25	22.88000 -0.19	23.07	22.83	23.00	8,012,332
21 Feb 25	23.07000 -0.08	23.30	22.90	23.09	8,757,781
20 Feb 25	23.15000 -0.27	23.34	23.01	23.28	6,853,921
19 Feb 25	23.42000 +0.41	23.64	22.91	22.92	7,377,240
18 Feb 25	23.01000 -0.36	23.48	22.87	23.38	7,421,208
17 Feb 25	23.37000 +0.05	23.40	23.27	23.32	5,820,001
14 Feb 25	23.32000 +0.07	23.39	23.15	23.28	5,437,579
13 Feb 25	23.25000 -0.07	23.46	23.25	23.33	6,387,981
12 Feb 25	23.32000 +0.04	23.39	23.20	23.28	5,624,396
11 Feb 25	23.28000 -0.39	23.61	23.20	23.60	7,459,840
10 Feb 25	23.67000 +0.07	23.72	23.50	23.57	6,944,058
07 Feb 25	23.60000 +0.05	23.72	23.40	23.48	9,574,454
06 Feb 25	23.55000 +0.23	23.56	23.11	23.25	6,403,012
05 Feb 25	23.32000 -0.05	23.49	23.10	23.37	4,810,788
27 Jan 25	23.37000 +0.06	23.73	23.25	23.30	7,159,188
24 Jan 25	23.31000 +0.18	23.33	23.01	23.14	5,972,936
23 Jan 25	23.13000 -0.03	23.53	23.09	23.10	8,406,034
22 Jan 25	23.16000 +0.44	23.43	23.11	23.12	10,444,101
21 Jan 25	22.72000 -0.32	23.13	22.65	23.07	5,640,181
20 Jan 25	23.04000 +0.09	23.20	22.93	23.05	4,721,789
17 Jan 25	22.95000 -0.12	23.06	22.86	22.94	4,260,793
16 Jan 25	23.07000 +0.31	23.15	22.63	22.79	6,762,758
15 Jan 25	22.76000 -0.34	23.09	22.71	23.09	4,728,018
14 Jan 25	23.10000 +0.58	23.19	22.52	22.55	5,918,380
13 Jan 25	22.52000 +0.01	22.72	22.21	22.31	3,250,900
10 Jan 25	22.51000 -0.40	22.94	22.50	22.80	3,838,300
09 Jan 25	22.91000 -0.06	23.14	22.65	22.79	4,277,501
08 Jan 25	22.97000 +0.11	23.25	22.46	22.91	6,318,500
07 Jan 25	22.86000 +0.26	22.91	22.54	22.60	4,426,621
06 Jan 25	22.60000 -0.07	22.82	22.50	22.66	4,491,947
03 Jan 25	22.67000 -0.31	23.13	22.63	22.99	7,006,102
02 Jan 25	22.98000 -0.72	23.77	22.85	23.70	9,423,291
31 Dec 24	23.70000 -0.60	24.36	23.70	24.24	9,929,120
30 Dec 24	24.30000 -0.17	24.69	24.15	24.56	8,777,393
27 Dec 24	24.47000 +0.20	24.66	24.23	24.26	8,642,720
26 Dec 24	24.27000 +0.01	24.36	24.17	24.21	5,838,194
25 Dec 24	24.26000 -0.26	24.50	24.11	24.44	7,351,544
24 Dec 24	24.52000 -0.43	24.70	24.36	24.70	11,692,931
23 Dec 24	24.95000 +0.70	25.38	23.91	24.12	19,713,686
20 Dec 24	24.25000 -0.19	24.44	24.09	24.44	6,487,401
19 Dec 24	24.44000 -0.39	24.71	24.28	24.59	7,782,004
18 Dec 24	24.83000 +0.43	25.18	24.40	24.40	14,394,778
17 Dec 24	24.40000 +0.42	24.80	23.92	23.98	12,931,445
16 Dec 24	23.98000 -0.51	24.40	23.92	24.38	8,539,286
13 Dec 24	24.49000 -0.38	24.92	24.33	24.80	14,154,663
12 Dec 24	24.87000 +0.14	24.92	24.64	24.70	9,139,420
11 Dec 24	24.73000 +0.02	24.76	24.61	24.68	5,851,849
10 Dec 24	24.71000 +0.07	25.17	24.66	25.05	8,810,202
09 Dec 24	24.64000 -0.15	24.77	24.51	24.70	5,389,756
06 Dec 24	24.79000 +0.12	24.88	24.45	24.68	6,743,084
05 Dec 24	24.67000 +0.11	24.75	24.40	24.50	4,676,442
04 Dec 24	24.56000 -0.32	24.91	24.47	24.90	6,333,855
03 Dec 24	24.88000 -0.19	25.20	24.62	25.20	6,261,257
02 Dec 24	25.07000 +0.59	25.19	24.48	24.55	10,010,264
29 Nov 24	24.48000 +0.20	24.56	24.11	24.24	6,772,394
28 Nov 24	24.28000 -0.26	24.58	24.25	24.45	5,899,600
27 Nov 24	24.54000 +0.29	24.55	23.57	24.22	8,493,363
26 Nov 24	24.25000 +0.01	24.39	24.12	24.16	5,093,061
25 Nov 24	24.24000 -0.37	24.56	24.06	24.44	7,467,457
22 Nov 24	24.61000 -0.50	25.37	24.60	25.01	9,362,513
21 Nov 24	25.11000 -0.27	25.33	24.97	25.23	8,192,705
20 Nov 24	25.38000 +0.16	25.39	24.89	25.22	9,227,687
19 Nov 24	25.22000 +0.14	25.24	24.53	25.03	12,069,162
18 Nov 24	25.08000 -0.48	25.95	24.95	25.57	13,610,392
15 Nov 24	25.56000 -0.90	26.58	25.50	26.22	15,188,430
14 Nov 24	26.46000 -0.78	27.35	26.38	27.00	19,288,530
13 Nov 24	27.24000 +0.94	27.24	26.26	26.30	28,835,040
12 Nov 24	26.30000 -0.67	27.12	26.06	27.12	21,879,038
11 Nov 24	26.97000 +0.42	27.20	26.65	26.99	22,154,692
08 Nov 24	26.55000 -0.04	27.05	26.35	26.75	19,045,054
07 Nov 24	26.59000 +0.19	26.59	26.04	26.31	18,898,380
06 Nov 24	26.40000 -0.05	26.63	26.06	26.50	20,648,420
05 Nov 24	26.45000 +1.00	26.46	25.41	25.47	25,680,734
04 Nov 24	25.45000 +0.17	25.45	25.02	25.31	11,016,311
01 Nov 24	25.28000 -0.45	25.92	25.25	25.35	17,065,860
31 Oct 24	25.73000 -0.44	26.20	25.35	26.20	20,602,932
30 Oct 24	26.17000 -0.57	26.53	25.83	26.01	19,847,894
29 Oct 24	26.74000 +0.43	27.31	26.18	26.25	26,692,268
28 Oct 24	26.31000 +0.49	26.65	26.12	26.15	20,176,086
25 Oct 24	25.82000 +0.32	25.88	25.40	25.40	15,152,422
24 Oct 24	25.50000 -0.56	26.06	25.30	26.06	14,281,438
23 Oct 24	26.06000 +0.59	26.44	25.38	25.47	25,304,692
22 Oct 24	25.47000 -0.43	25.85	25.10	25.85	17,649,056
21 Oct 24	25.90000 +0.54	25.98	25.36	25.36	17,054,604
18 Oct 24	25.36000 +0.64	25.79	24.30	24.68	17,836,820
17 Oct 24	24.72000 -0.70	25.60	24.70	25.45	14,586,331
16 Oct 24	25.42000 -0.18	25.79	25.16	25.26	10,717,248
15 Oct 24	25.60000 -0.64	26.09	25.41	26.09	17,889,812
14 Oct 24	26.24000 +0.59	26.55	25.70	26.05	19,429,372
11 Oct 24	25.65000 -1.03	26.69	25.22	26.69	17,025,384
10 Oct 24	26.68000 +1.01	27.74	25.42	25.66	27,052,292
09 Oct 24	25.67000 -2.33	27.42	25.55	27.42	25,943,508
08 Oct 24	28.00000 +0.96	29.74	26.77	29.74	39,252,296
30 Sep 24	27.04000 +1.86	27.30	25.41	26.22	34,191,632
27 Sep 24	25.18000 +0.95	25.28	24.30	24.48	12,570,151
26 Sep 24	24.23000 +0.54	24.23	23.31	23.59	12,985,359
25 Sep 24	23.69000 +0.42	24.04	23.27	23.31	14,513,773
24 Sep 24	23.27000 +0.45	23.27	22.43	22.94	13,600,800
23 Sep 24	22.82000 -0.33	23.23	22.67	22.70	6,814,481
20 Sep 24	23.15000 -1.27	24.21	22.90	24.18	12,978,427
19 Sep 24	24.42000 -1.06	25.61	23.76	25.60	14,971,774
18 Sep 24	25.48000 +0.21	25.48	24.51	25.27	7,540,710
13 Sep 24	25.27000 +0.57	25.30	24.58	24.73	9,329,529
12 Sep 24	24.70000 -0.13	25.06	24.52	24.79	5,391,553
11 Sep 24	24.83000 -0.27	25.03	24.58	24.90	5,128,300
10 Sep 24	25.10000 +0.50	25.19	24.57	24.58	8,259,900
09 Sep 24	24.60000 +0.22	24.70	24.00	24.01	6,960,447
06 Sep 24	24.38000 -0.17	24.68	24.21	24.52	6,780,713
05 Sep 24	24.55000 -0.45	25.11	24.39	24.80	9,022,016
04 Sep 24	25.00000 +0.30	25.22	24.01	24.22	11,540,375
03 Sep 24	24.70000 +1.08	25.82	24.31	25.30	20,847,786
02 Sep 24	23.62000 -1.65	25.10	23.55	25.10	14,778,590
30 Aug 24	25.27000 +0.04	25.66	25.19	25.28	9,278,804
29 Aug 24	25.23000 +0.37	25.24	24.70	24.80	4,512,899
28 Aug 24	24.86000 +0.11	25.32	24.61	24.70	5,276,520
27 Aug 24	24.75000 -1.12	25.85	24.70	25.75	7,549,467
26 Aug 24	25.87000 +0.28	25.89	25.40	25.73	4,110,300
23 Aug 24	25.59000 -0.09	25.78	25.33	25.74	5,039,372
22 Aug 24	25.68000 -0.16	26.05	25.67	25.88	4,447,551
21 Aug 24	25.84000 -0.12	26.09	25.64	25.93	4,714,554
20 Aug 24	25.96000 -0.55	26.51	25.66	26.51	7,945,110
19 Aug 24	26.51000 -0.43	27.01	26.48	26.80	7,898,629
16 Aug 24	26.94000 -0.19	27.20	26.82	27.14	4,250,898
15 Aug 24	27.13000 +0.10	27.41	26.91	27.00	5,618,231
14 Aug 24	27.03000 -0.17	27.33	26.84	27.15	4,784,161
13 Aug 24	27.20000 +0.34	27.49	26.89	26.89	8,481,439
12 Aug 24	26.86000 +0.03	27.06	26.57	26.70	5,056,960
09 Aug 24	26.83000 -0.32	27.42	26.78	27.26	7,007,000
08 Aug 24	27.15000 -0.40	27.38	26.88	27.38	7,007,476
07 Aug 24	27.55000 -0.30	28.05	27.41	27.75	8,403,976
06 Aug 24	27.85000 -0.15	28.34	27.28	28.10	11,254,334
05 Aug 24	28.00000 -1.37	29.26	27.90	29.04	14,702,339
02 Aug 24	29.37000 -0.29	29.78	29.09	29.39	11,416,917
01 Aug 24	29.66000 +0.66	29.80	28.66	29.00	17,589,310
31 Jul 24	29.00000 +0.08	29.16	28.40	28.86	12,037,382
30 Jul 24	28.92000 -0.30	29.15	28.46	29.15	8,242,122
29 Jul 24	29.22000 +0.80	29.47	28.31	28.31	12,191,768
26 Jul 24	28.42000 +0.22	28.53	27.95	28.19	7,470,494
25 Jul 24	28.20000 -0.82	28.99	27.60	28.80	12,606,495
24 Jul 24	29.02000 +0.63	29.35	28.22	28.29	11,118,408
23 Jul 24	28.39000 -0.78	29.18	28.33	29.18	7,454,300
22 Jul 24	29.17000 +0.12	29.70	28.79	29.00	11,173,139
19 Jul 24	29.05000 -0.01	29.33	28.66	28.92	10,095,519
18 Jul 24	29.06000 +0.68	29.06	28.01	28.06	10,112,347
17 Jul 24	28.38000 -0.60	29.25	28.36	28.95	10,139,481
16 Jul 24	28.98000 +0.06	29.19	28.57	28.91	9,891,825
15 Jul 24	28.92000 +0.07	29.42	28.70	28.93	12,218,446
12 Jul 24	28.85000 +0.01	29.25	28.45	28.76	12,662,949
11 Jul 24	28.84000 +0.23	29.26	28.60	28.82	14,127,975
10 Jul 24	28.61000 +0.21	29.25	28.41	28.72	15,412,060
09 Jul 24	28.40000 +0.93	28.61	27.28	27.61	14,809,401
08 Jul 24	27.47000 +0.20	27.74	26.76	27.16	7,484,513
05 Jul 24	27.27000 +0.05	27.40	26.86	27.04	6,150,593
04 Jul 24	27.22000 -0.16	27.75	27.14	27.31	5,199,287
03 Jul 24	27.38000 -0.47	27.91	27.25	27.83	7,262,600
02 Jul 24	27.85000 -0.12	28.25	27.71	28.05	6,417,513
01 Jul 24	27.97000 +0.07	28.14	27.59	28.00	11,996,702
28 Jun 24	27.90000 +1.70	28.08	26.07	26.20	19,967,664
27 Jun 24	26.20000 +0.15	26.35	25.88	26.05	5,607,683
26 Jun 24	26.05000 +0.23	26.18	25.60	25.79	7,785,763
25 Jun 24	25.82000 -0.92	26.69	25.58	26.65	12,915,480
24 Jun 24	26.74000 -0.81	27.79	26.68	27.54	8,207,567
21 Jun 24	27.55000 +0.44	27.75	26.63	27.00	8,292,109
20 Jun 24	27.11000 -0.10	27.71	27.01	27.10	7,424,986
19 Jun 24	27.21000 -0.70	27.87	26.98	27.80	9,456,801
18 Jun 24	27.91000 +0.45	28.10	27.10	27.47	9,094,199
17 Jun 24	27.46000 -0.43	28.10	27.24	27.60	9,219,699
14 Jun 24	27.89000 -0.38	28.49	27.60	28.27	11,542,940
13 Jun 24	28.27000 +0.59	28.65	27.60	27.67	15,133,047
12 Jun 24	27.68000 +0.03	27.84	27.15	27.36	7,505,900
11 Jun 24	27.65000 -0.43	28.39	26.85	28.08	16,099,244
07 Jun 24	28.08000 +0.48	28.35	27.53	27.69	11,353,248
06 Jun 24	27.60000 -0.33	28.31	27.46	27.96	12,179,372
05 Jun 24	27.93000 -0.26	28.40	27.87	28.00	10,246,702
04 Jun 24	28.19000 +0.30	28.25	27.56	27.77	10,481,229
03 Jun 24	27.89000 +0.95	28.28	26.83	26.83	20,204,570
31 May 24	26.94000 -0.17	27.27	26.72	27.05	7,140,761
30 May 24	27.11000 +0.40	27.55	26.39	26.53	10,740,950
29 May 24	26.71000 -0.21	27.01	26.46	26.87	6,605,658
28 May 24	26.92000 -0.29	27.15	26.72	27.08	6,275,979
27 May 24	27.21000 +0.41	27.27	26.26	26.68	11,313,073
24 May 24	26.80000 -0.55	27.20	26.52	27.05	12,798,212
23 May 24	27.35000 +0.22	27.93	26.84	27.05	16,673,157
22 May 24	27.13000 -0.37	27.50	27.00	27.48	8,238,410
21 May 24	27.50000 -0.49	27.89	27.13	27.81	10,853,213
20 May 24	27.99000 +0.53	28.09	27.26	27.50	14,727,555
17 May 24	27.46000 +0.15	27.50	26.73	27.26	12,241,392
16 May 24	27.31000 -0.43	27.93	27.08	27.68	12,264,980
15 May 24	27.74000 -0.62	28.30	27.68	28.10	12,924,528
14 May 24	28.36000 +0.08	28.55	27.95	28.25	17,196,020
13 May 24	28.28000 +1.62	28.76	26.18	26.51	29,558,352
10 May 24	26.66000 -0.19	27.00	26.40	26.77	12,106,819
09 May 24	26.85000 +0.76	26.85	25.90	25.97	13,315,393
08 May 24	26.09000 -0.30	26.32	25.87	26.32	7,734,720
07 May 24	26.39000 +0.54	26.59	25.59	25.59	13,673,821
06 May 24	25.85000 +0.52	26.05	25.38	25.38	9,046,868
30 Apr 24	25.33000 -0.67	26.33	25.18	25.99	9,170,765
29 Apr 24	26.00000 +0.44	26.07	24.80	25.50	14,438,181
26 Apr 24	25.56000 +0.26	25.88	25.30	25.40	9,762,470
25 Apr 24	25.30000 -0.05	25.45	24.79	25.21	7,488,899
24 Apr 24	25.35000 +0.21	25.58	25.00	25.14	10,208,540
23 Apr 24	25.14000 -1.64	26.58	25.11	26.58	15,651,604
22 Apr 24	26.78000 +0.27	27.03	26.22	26.56	14,264,127
19 Apr 24	26.51000 +0.46	27.05	25.86	25.88	14,745,802
18 Apr 24	26.05000 +0.20	26.28	25.35	25.58	9,424,993
17 Apr 24	25.85000 +0.47	25.88	25.05	25.41	9,706,990
16 Apr 24	25.38000 -1.07	26.77	25.33	26.45	11,863,820
15 Apr 24	26.45000 +1.26	26.50	25.19	25.20	13,767,840
12 Apr 24	25.19000 -0.60	25.89	25.18	25.81	6,028,100
11 Apr 24	25.79000 +0.23	26.12	25.39	25.66	6,229,208
10 Apr 24	25.56000 -0.52	26.20	25.20	26.01	6,358,459
09 Apr 24	26.08000 -0.75	26.94	25.80	26.82	8,412,610
08 Apr 24	26.83000 +0.17	27.29	26.46	26.53	9,852,822
03 Apr 24	26.66000 +0.15	26.95	26.38	26.49	9,457,251
02 Apr 24	26.51000 +0.13	26.65	26.20	26.31	8,162,545
01 Apr 24	26.38000 +0.39	26.59	25.82	26.00	8,543,413
29 Mar 24	25.99000 +0.89	26.20	25.10	25.12	10,249,578
28 Mar 24	25.10000 +0.53	25.40	24.50	24.50	6,282,407
27 Mar 24	24.57000 -0.20	25.07	24.41	24.86	5,615,419
26 Mar 24	24.77000 -0.24	25.10	24.50	25.00	6,190,437
25 Mar 24	25.01000 -0.63	25.64	25.00	25.50	7,248,145
22 Mar 24	25.64000 -0.48	26.09	25.55	26.09	5,993,903
21 Mar 24	26.12000 +0.07	26.37	25.81	26.09	6,430,501
20 Mar 24	26.05000 +0.19	26.25	25.75	25.80	6,315,955
19 Mar 24	25.86000 -0.08	26.16	25.72	25.82	7,232,174
18 Mar 24	25.94000 +0.26	26.16	25.68	25.70	6,736,802
15 Mar 24	25.68000 -0.23	25.87	25.42	25.72	6,082,539
14 Mar 24	25.91000 -0.14	26.20	25.69	26.06	5,576,005
13 Mar 24	26.05000 +0.14	26.20	25.57	25.78	9,560,800
12 Mar 24	25.91000 -0.92	26.97	25.87	26.77	13,368,736
11 Mar 24	26.83000 +0.04	27.03	26.52	26.82	7,721,133
08 Mar 24	26.79000 +0.54	26.86	26.20	26.20	8,552,302
07 Mar 24	26.25000 -0.29	26.90	26.03	26.54	8,715,431
06 Mar 24	26.54000 -0.32	26.95	26.41	26.75	7,670,947
05 Mar 24	26.86000 -0.21	27.02	26.39	26.90	11,812,575
04 Mar 24	27.07000 +0.37	27.35	26.51	26.51	20,048,428
01 Mar 24	26.70000 -0.46	27.20	26.50	27.20	14,953,731
29 Feb 24	27.16000 +1.68	27.17	25.11	25.23	24,388,528
28 Feb 24	25.48000 +0.32	26.33	25.08	25.13	20,303,592
27 Feb 24	25.16000 +0.33	25.16	24.57	24.66	9,222,926
26 Feb 24	24.83000 +0.04	25.36	24.64	24.79	8,191,702
23 Feb 24	24.79000 +0.03	24.95	24.40	24.80	7,654,426
22 Feb 24	24.76000 +0.07	25.07	24.49	24.67	7,560,386
21 Feb 24	24.69000 +0.25	25.65	24.13	24.30	12,790,005
20 Feb 24	24.44000 -0.07	24.70	24.08	24.43	5,858,113
19 Feb 24	24.51000 +0.53	24.56	23.84	24.21	8,645,276
08 Feb 24	23.98000 +0.33	24.60	23.82	23.82	9,213,244
07 Feb 24	23.65000 +1.01	23.77	22.46	22.74	8,693,766
06 Feb 24	22.64000 +0.70	23.00	21.13	21.86	9,034,841
05 Feb 24	21.94000 -1.07	23.15	21.02	22.94	10,609,688
02 Feb 24	23.01000 -0.52	24.00	22.60	23.50	7,174,115
01 Feb 24	23.53000 +0.02	23.97	23.01	23.23	5,956,903
31 Jan 24	23.51000 -1.60	25.10	23.50	24.60	10,450,499
30 Jan 24	25.11000 -0.14	25.74	24.89	25.18	10,444,251
29 Jan 24	25.25000 -0.32	25.88	25.22	25.45	11,125,912
26 Jan 24	25.57000 -0.41	25.86	25.22	25.80	8,410,400
25 Jan 24	25.98000 +2.17	26.06	23.68	23.70	18,091,644
24 Jan 24	23.81000 +0.95	23.87	22.86	22.93	6,536,507
23 Jan 24	22.86000 +0.23	22.93	22.12	22.62	5,171,919
22 Jan 24	22.63000 -0.82	23.57	22.40	23.33	6,067,075
19 Jan 24	23.45000 -0.07	23.90	23.37	23.47	5,631,810
18 Jan 24	23.52000 -0.87	24.30	22.60	24.30	11,272,190
17 Jan 24	24.39000 -0.29	25.06	24.35	24.67	4,864,544
16 Jan 24	24.68000 -0.27	25.12	24.30	24.87	6,178,600
15 Jan 24	24.95000 -0.77	25.69	24.93	25.57	6,164,237
12 Jan 24	25.72000 +0.23	25.85	25.40	25.48	6,599,814
11 Jan 24	25.49000 +0.45	25.52	24.90	24.90	5,173,602
10 Jan 24	25.04000 +0.07	25.35	24.48	24.85	5,688,502
09 Jan 24	24.97000 -0.21	25.24	24.71	24.98	5,684,609
08 Jan 24	25.18000 -0.50	26.08	24.94	25.68	8,086,027
05 Jan 24	25.68000 -0.25	26.45	25.41	25.82	7,076,062
04 Jan 24	25.93000 -0.19	26.19	25.60	25.99	6,392,819
03 Jan 24	26.12000 +0.08	26.40	25.80	25.80	8,020,135
02 Jan 24	26.04000 +0.49	26.69	25.66	25.77	14,116,970
29 Dec 23	25.55000 +0.78	25.73	24.73	24.77	8,888,776
28 Dec 23	24.77000 -0.15	25.28	24.70	24.92	8,993,384
27 Dec 23	24.92000 -0.03	25.20	24.32	25.05	6,907,762
26 Dec 23	24.95000 -0.82	25.66	24.83	25.60	8,641,756
25 Dec 23	25.77000 +0.32	25.99	25.20	25.21	10,195,092
22 Dec 23	25.45000 +0.00	25.87	25.22	25.35	11,125,318
21 Dec 23	25.45000 +0.85	25.65	24.37	24.40	13,752,110
20 Dec 23	24.60000 -0.16	25.39	24.53	24.78	8,044,693
19 Dec 23	24.76000 +0.53	25.05	24.10	24.19	11,192,674
18 Dec 23	24.23000 -0.33	24.92	24.00	24.57	7,930,855
15 Dec 23	24.56000 +0.25	24.58	24.03	24.45	5,730,142
14 Dec 23	24.31000 +0.01	25.00	24.27	24.32	5,645,108
13 Dec 23	24.30000 -0.25	24.70	24.22	24.50	5,662,360
12 Dec 23	24.55000 +0.58	25.20	23.96	23.96	11,246,980
11 Dec 23	23.97000 +0.57	24.01	23.16	23.20	6,486,878
08 Dec 23	23.40000 -0.19	24.08	23.33	23.53	4,861,994
07 Dec 23	23.59000 -0.18	23.73	23.24	23.60	5,176,306
06 Dec 23	23.77000 +0.12	23.91	23.49	23.56	4,818,282
05 Dec 23	23.65000 -0.45	24.14	23.65	24.01	4,288,623
04 Dec 23	24.10000 +0.36	24.24	23.71	23.75	6,590,547
01 Dec 23	23.74000 -0.16	23.90	23.48	23.90	5,182,860
30 Nov 23	23.90000 +0.49	24.25	23.36	23.44	12,670,199
29 Nov 23	23.41000 -0.40	23.81	23.39	23.81	4,293,683
28 Nov 23	23.81000 +0.07	23.85	23.56	23.63	3,961,470
27 Nov 23	23.74000 +0.30	23.79	23.10	23.54	5,709,390
24 Nov 23	23.44000 -0.25	23.75	23.15	23.75	4,412,028
23 Nov 23	23.69000 +0.20	23.78	23.30	23.34	3,297,677
22 Nov 23	23.49000 -0.15	23.85	23.42	23.53	3,856,700
21 Nov 23	23.64000 -0.30	24.04	23.51	23.90	5,520,999
20 Nov 23	23.94000 +0.80	24.07	22.98	22.99	7,989,952
17 Nov 23	23.14000 -0.14	23.26	22.92	23.21	3,528,330
16 Nov 23	23.28000 -0.10	23.55	23.27	23.30	3,325,950
15 Nov 23	23.38000 -0.20	23.69	23.30	23.52	4,901,082
14 Nov 23	23.58000 +0.44	23.85	23.14	23.14	9,594,801
13 Nov 23	23.14000 +0.70	23.18	22.40	22.52	7,544,812
10 Nov 23	22.44000 -0.08	22.56	22.24	22.40	2,915,451
09 Nov 23	22.52000 -0.10	22.89	22.52	22.60	4,317,414
08 Nov 23	22.62000 -0.10	22.82	22.50	22.64	3,431,627
07 Nov 23	22.72000 -0.14	22.84	22.64	22.84	3,842,435
06 Nov 23	22.86000 +0.33	22.95	22.54	22.54	5,831,076
03 Nov 23	22.53000 +0.52	22.62	22.08	22.10	5,892,220
02 Nov 23	22.01000 -0.29	22.47	22.00	22.30	3,463,592
01 Nov 23	22.30000 -0.19	22.66	22.26	22.48	3,435,600
31 Oct 23	22.49000 -0.23	22.92	22.31	22.70	4,282,310
30 Oct 23	22.72000 -0.21	22.77	22.23	22.56	6,630,659
27 Oct 23	22.93000 +0.43	22.95	22.32	22.40	4,673,666
26 Oct 23	22.50000 +0.14	22.59	21.81	22.20	5,208,111
25 Oct 23	22.36000 +0.06	22.65	22.24	22.33	4,227,501
24 Oct 23	22.30000 +0.07	22.50	22.10	22.26	3,572,700
23 Oct 23	22.23000 -0.63	22.98	22.08	22.85	5,316,145
20 Oct 23	22.86000 -0.05	23.15	22.74	22.82	3,893,605
19 Oct 23	22.91000 -0.34	23.49	22.85	23.04	4,600,646
18 Oct 23	23.25000 -0.78	23.98	23.20	23.98	5,746,043
17 Oct 23	24.03000 -0.17	24.03	23.63	23.98	5,670,348
16 Oct 23	24.20000 +0.34	24.55	23.77	23.80	6,095,735
13 Oct 23	23.86000 -0.58	24.44	23.80	24.44	4,752,987
12 Oct 23	24.44000 +0.21	24.49	24.01	24.38	4,370,564
11 Oct 23	24.23000 -0.57	24.87	24.11	24.65	6,867,930
10 Oct 23	24.80000 -0.10	24.96	24.56	24.78	6,089,677
09 Oct 23	24.90000 +1.46	25.09	23.28	23.44	16,636,810
28 Sep 23	23.44000 +0.49	23.45	22.96	22.96	8,876,681
27 Sep 23	22.95000 -1.29	24.39	22.67	24.19	16,861,020
26 Sep 23	24.24000 -0.36	24.95	24.20	24.46	5,630,006
25 Sep 23	24.60000 -0.08	25.00	24.40	24.53	4,718,322
22 Sep 23	24.68000 +0.44	24.74	24.04	24.14	4,675,299
21 Sep 23	24.24000 +0.02	24.83	24.16	24.19	6,143,300
20 Sep 23	24.22000 -0.64	24.93	24.22	24.70	6,980,500
19 Sep 23	24.86000 -0.24	25.45	24.71	25.10	6,033,483
18 Sep 23	25.10000 -0.06	25.20	24.28	24.94	8,281,928
15 Sep 23	25.16000 +0.24	26.16	24.90	24.90	14,244,015
14 Sep 23	24.92000 +0.20	25.18	24.58	24.72	6,404,459
13 Sep 23	24.72000 -0.48	25.19	24.48	25.19	6,734,500
12 Sep 23	25.20000 +0.31	25.43	24.71	24.87	10,163,902
11 Sep 23	24.89000 +0.41	24.93	24.19	24.45	8,861,716
08 Sep 23	24.48000 +0.59	24.62	23.71	23.74	6,896,300
07 Sep 23	23.89000 -0.77	24.79	23.89	24.70	6,240,669
06 Sep 23	24.66000 +0.14	24.68	24.14	24.45	4,753,851
05 Sep 23	24.52000 -0.28	24.94	24.46	24.77	4,799,701
04 Sep 23	24.80000 +0.34	24.83	24.34	24.51	6,281,806
01 Sep 23	24.46000 +0.53	24.68	23.80	24.00	9,591,562
31 Aug 23	23.93000 -0.43	24.59	23.70	24.59	7,714,057
30 Aug 23	24.36000 +0.15	24.50	23.97	24.10	6,155,341
29 Aug 23	24.21000 +0.65	24.33	23.36	23.39	7,067,232
28 Aug 23	23.56000 -0.18	25.01	23.44	25.01	8,150,938
25 Aug 23	23.74000 -0.31	24.16	23.64	24.05	4,981,607
24 Aug 23	24.05000 -0.14	24.40	24.00	24.20	4,921,960
23 Aug 23	24.19000 -0.81	24.95	24.12	24.85	6,398,878
22 Aug 23	25.00000 +0.41	25.08	24.50	24.70	9,071,004
21 Aug 23	24.59000 -0.01	25.18	24.53	24.62	8,249,684
18 Aug 23	24.60000 -0.44	25.11	24.58	25.01	5,550,360
17 Aug 23	25.04000 +0.41	25.10	24.44	24.59	7,934,776
16 Aug 23	24.63000 -0.37	25.18	24.61	25.00	4,342,202
15 Aug 23	25.00000 -0.43	25.45	24.76	25.40	5,720,908
14 Aug 23	25.43000 +0.26	25.50	24.91	25.00	5,691,393
11 Aug 23	25.17000 -0.28	25.57	25.15	25.45	4,404,600
10 Aug 23	25.45000 -0.19	25.95	25.38	25.71	6,884,627
09 Aug 23	25.64000 +0.07	25.68	25.25	25.43	4,842,100
08 Aug 23	25.57000 -0.31	25.95	25.33	25.90	6,599,880
07 Aug 23	25.88000 +0.09	25.93	25.61	25.62	6,401,027
04 Aug 23	25.79000 -0.23	26.46	25.55	26.01	15,394,401
03 Aug 23	26.02000 -0.26	26.33	25.80	26.20	10,256,883
02 Aug 23	26.28000 -0.56	27.00	26.10	26.84	12,568,308
01 Aug 23	26.84000 -0.49	27.45	26.80	27.33	8,596,804
31 Jul 23	27.33000 +0.47	27.35	26.75	26.80	14,073,939
28 Jul 23	26.86000 -0.88	27.50	26.23	27.50	18,085,972
27 Jul 23	27.74000 +0.43	28.50	27.28	27.30	12,569,736
26 Jul 23	27.31000 -0.37	28.05	27.15	27.60	7,800,479
25 Jul 23	27.68000 -0.01	27.98	27.38	27.88	9,010,309
24 Jul 23	27.69000 +0.59	28.07	27.04	27.11	7,893,992
21 Jul 23	27.10000 -0.20	27.45	26.90	27.35	5,070,333
20 Jul 23	27.30000 -0.58	27.90	27.22	27.85	6,079,228
19 Jul 23	27.88000 -0.05	28.05	27.58	27.88	5,096,195
18 Jul 23	27.93000 -0.23	28.35	27.88	28.00	6,053,172
17 Jul 23	28.16000 +0.32	28.42	27.61	27.79	9,356,676
14 Jul 23	27.84000 +0.09	28.22	27.41	27.70	11,486,268
13 Jul 23	27.75000 -0.33	28.35	27.40	28.25	18,025,630
12 Jul 23	28.08000 -1.73	29.80	27.90	29.75	21,526,232
11 Jul 23	29.81000 +0.06	29.92	29.53	29.65	6,522,396
10 Jul 23	29.75000 +0.08	29.95	29.38	29.88	7,363,444
07 Jul 23	29.67000 +0.40	29.99	29.05	29.26	12,891,533
06 Jul 23	29.27000 +0.04	29.56	29.01	29.18	8,761,437
05 Jul 23	29.23000 -0.37	29.73	29.19	29.40	8,516,823
04 Jul 23	29.60000 -0.56	30.25	29.00	30.01	18,091,900
03 Jul 23	30.16000 +0.21	30.61	29.62	30.00	14,626,230
30 Jun 23	29.95000 -0.55	31.10	29.83	30.79	18,951,812
29 Jun 23	30.50000 -0.27	31.03	30.10	30.40	15,529,453
28 Jun 23	30.77000 -0.22	31.17	30.25	30.45	20,351,928
27 Jun 23	30.99000 +1.82	31.19	29.02	29.16	26,412,662
26 Jun 23	29.17000 -0.67	30.20	29.13	29.81	16,808,476
21 Jun 23	29.84000 -0.87	30.97	29.81	30.36	21,911,100
20 Jun 23	30.71000 +1.23	31.38	28.91	29.44	37,779,876
19 Jun 23	29.48000 +0.94	29.57	28.25	28.25	22,819,604
16 Jun 23	28.54000 +0.77	29.20	27.93	27.93	21,405,694
15 Jun 23	27.77000 -0.43	28.28	27.48	28.09	12,731,689
14 Jun 23	28.20000 +0.00	28.67	28.02	28.20	17,690,448
13 Jun 23	28.20000 +0.45	28.22	27.12	27.57	14,820,514
12 Jun 23	27.75000 +0.04	28.10	27.60	27.75	9,491,911
09 Jun 23	27.71000 +0.05	27.79	27.11	27.60	11,835,479
08 Jun 23	27.66000 +0.21	28.12	27.26	27.60	12,383,612
07 Jun 23	27.45000 -0.33	28.00	27.26	27.86	15,055,618
06 Jun 23	27.78000 -1.07	29.35	27.61	28.80	19,905,336
05 Jun 23	28.85000 +0.03	29.31	28.50	28.61	14,662,164
02 Jun 23	28.82000 -0.68	30.29	28.79	29.24	23,378,432
01 Jun 23	29.50000 +0.18	30.00	28.02	28.90	24,915,520
31 May 23	29.32000 +0.01	29.92	28.85	29.24	21,687,888
30 May 23	29.31000 -0.10	29.72	28.68	28.96	19,616,668
29 May 23	29.41000 +0.13	30.32	28.70	29.69	27,120,392
26 May 23	29.28000 -0.53	29.75	28.22	29.45	24,502,728
25 May 23	29.81000 -0.38	30.39	28.71	29.34	31,237,092
24 May 23	30.19000 -0.29	31.30	29.28	29.44	36,765,580
23 May 23	30.48000 +0.60	31.44	29.03	29.73	40,495,332
22 May 23	29.88000 -0.33	31.03	29.45	29.60	29,809,880
19 May 23	30.21000 -1.31	31.88	29.88	31.05	40,304,516
18 May 23	31.52000 +0.71	32.30	30.57	31.03	63,469,288
17 May 23	30.81000 +2.80	30.81	27.50	27.93	49,217,244
16 May 23	28.01000 +0.47	28.72	27.01	27.45	40,360,832
15 May 23	27.54000 +2.50	27.54	24.50	24.96	30,767,520
12 May 23	25.04000 -0.76	25.75	25.02	25.75	16,275,074
11 May 23	25.80000 -0.99	26.90	25.02	26.70	25,164,724
10 May 23	26.79000 -0.98	27.95	26.25	27.35	31,988,822
09 May 23	27.77000 -0.74	29.80	27.61	29.00	57,860,640
08 May 23	28.51000 +2.59	28.51	25.65	25.90	49,583,668
05 May 23	25.92000 -1.33	27.45	25.58	27.00	29,115,966
04 May 23	27.25000 -0.57	28.70	26.78	27.10	34,473,248
28 Apr 23	27.82000 -0.98	28.71	27.10	27.90	36,114,528
27 Apr 23	28.80000 +1.98	29.36	26.10	26.56	39,360,336
26 Apr 23	26.82000 +0.88	27.25	25.69	25.80	28,073,004
25 Apr 23	25.94000 -0.51	26.97	25.66	26.06	23,197,056
24 Apr 23	26.45000 +1.14	26.76	24.45	25.20	36,580,204
21 Apr 23	25.31000 +1.46	25.66	23.63	23.78	30,021,618
20 Apr 23	23.85000 +0.03	24.01	23.45	23.50	6,866,263
19 Apr 23	23.82000 -0.52	24.40	23.76	24.29	9,679,870
18 Apr 23	24.34000 +0.27	24.45	23.86	24.10	9,747,858
17 Apr 23	24.07000 -0.20	24.38	23.68	24.12	9,273,621
14 Apr 23	24.27000 -0.06	24.28	23.87	24.06	8,900,335
13 Apr 23	24.33000 +0.53	24.59	23.50	23.76	12,832,455
12 Apr 23	23.80000 +0.19	23.87	23.45	23.45	6,112,802
11 Apr 23	23.61000 -0.52	24.23	23.41	24.16	10,656,472
10 Apr 23	24.13000 +0.21	25.08	24.07	25.00	17,478,284
07 Apr 23	23.92000 -0.39	24.31	23.76	24.14	12,127,958
06 Apr 23	24.31000 -0.52	24.85	24.05	24.84	11,993,302
04 Apr 23	24.83000 +0.49	24.97	24.11	24.45	14,735,092
03 Apr 23	24.34000 -0.09	24.48	24.00	24.21	10,692,080
31 Mar 23	24.43000 -0.40	25.18	24.20	24.50	13,825,105
30 Mar 23	24.83000 -0.12	25.35	24.67	24.81	9,218,556
29 Mar 23	24.95000 -0.55	25.75	24.85	25.52	9,589,687
28 Mar 23	25.50000 +0.51	25.95	24.98	25.05	15,262,133
27 Mar 23	24.99000 -0.52	25.58	24.58	25.53	13,780,500
24 Mar 23	25.51000 -0.94	26.34	25.30	26.30	19,871,192
23 Mar 23	26.45000 +0.05	26.67	25.92	26.22	13,954,145
22 Mar 23	26.40000 -0.53	27.69	26.20	26.96	20,088,280
21 Mar 23	26.93000 +0.93	28.60	26.62	26.67	31,227,334
20 Mar 23	26.00000 +0.31	26.60	25.60	25.65	18,127,848
17 Mar 23	25.69000 +0.62	26.11	25.15	25.18	15,321,696
16 Mar 23	25.07000 -0.91	25.93	25.02	25.65	13,272,535
15 Mar 23	25.98000 +0.32	26.11	25.21	25.37	15,055,244
14 Mar 23	25.66000 +0.66	25.88	24.66	24.88	17,833,140
13 Mar 23	25.00000 +0.31	25.13	24.50	24.51	9,511,800
10 Mar 23	24.69000 -0.86	25.33	24.44	25.31	11,679,236
09 Mar 23	25.55000 -0.15	26.07	25.30	25.70	10,908,470
08 Mar 23	25.70000 +0.22	26.06	25.11	25.30	15,001,692
07 Mar 23	25.48000 -1.13	26.63	25.35	26.60	25,899,200
06 Mar 23	26.61000 +1.01	27.48	25.96	26.01	40,881,280
03 Mar 23	25.60000 +1.59	26.04	23.70	23.98	32,798,222
02 Mar 23	24.01000 +0.49	24.18	23.36	23.52	18,202,490
01 Mar 23	23.52000 +0.10	23.53	23.17	23.40	9,217,329
28 Feb 23	23.42000 -0.01	23.44	23.05	23.43	7,166,367
27 Feb 23	23.43000 -0.20	23.80	23.26	23.64	11,744,321
24 Feb 23	23.63000 +0.93	24.00	22.71	22.75	21,278,508
23 Feb 23	22.70000 -0.26	23.23	22.63	22.74	5,842,217
22 Feb 23	22.96000 -0.21	23.25	22.78	23.01	6,587,789
21 Feb 23	23.17000 +0.41	23.27	22.71	22.78	6,567,569
20 Feb 23	22.76000 +0.01	22.80	22.10	22.73	6,584,047
17 Feb 23	22.75000 +0.01	22.95	22.53	22.70	5,497,500
16 Feb 23	22.74000 -0.56	23.44	22.50	23.23	8,037,046
15 Feb 23	23.30000 -0.18	23.66	23.19	23.47	8,293,415
14 Feb 23	23.48000 -0.32	23.70	23.39	23.53	8,286,705
13 Feb 23	23.80000 +0.51	24.00	23.48	23.68	14,726,485
10 Feb 23	23.29000 -0.22	23.83	23.20	23.45	11,015,359
09 Feb 23	23.51000 +0.76	23.76	22.63	22.75	14,471,914
08 Feb 23	22.75000 -0.25	23.13	22.74	23.10	5,036,107
07 Feb 23	23.00000 +0.09	23.09	22.73	22.88	6,713,634
06 Feb 23	22.91000 -0.44	23.48	22.81	23.38	9,569,810
03 Feb 23	23.35000 +0.05	23.49	22.96	23.30	11,368,887
02 Feb 23	23.30000 -0.12	23.80	23.07	23.73	9,584,701
01 Feb 23	23.42000 +0.47	23.80	22.78	22.94	11,711,157
31 Jan 23	22.95000 +0.33	22.99	22.50	22.51	9,382,531
30 Jan 23	22.62000 +0.40	23.00	22.37	22.86	14,227,956
20 Jan 23	22.22000 +0.31	22.24	21.75	21.75	8,638,031
19 Jan 23	21.91000 +0.06	21.95	21.62	21.85	7,414,596
18 Jan 23	21.85000 +0.00	22.16	21.69	21.78	10,250,358
17 Jan 23	21.85000 +0.04	21.97	21.37	21.53	13,631,910
16 Jan 23	21.81000 +1.39	21.85	21.14	21.17	25,264,238
13 Jan 23	20.42000 +0.13	20.62	20.15	20.30	5,099,175
12 Jan 23	20.29000 +0.01	20.62	20.24	20.44	4,606,126
11 Jan 23	20.28000 -0.26	20.84	20.24	20.71	8,672,302
10 Jan 23	20.54000 -0.49	21.00	20.44	20.76	6,991,415
09 Jan 23	21.03000 -0.27	21.40	20.79	21.31	8,254,182
06 Jan 23	21.30000 -0.31	21.72	21.21	21.58	6,702,089
05 Jan 23	21.61000 +0.04	21.65	21.43	21.61	4,059,050
04 Jan 23	21.57000 +0.00	21.64	21.37	21.58	5,209,807
03 Jan 23	21.57000 +0.81	21.75	20.71	20.80	10,698,244
30 Dec 22	20.76000 -0.01	20.96	20.67	20.76	4,400,559
29 Dec 22	20.77000 +0.27	21.10	20.22	20.49	7,103,009
28 Dec 22	20.50000 -0.20	21.05	20.43	20.68	5,943,461
27 Dec 22	20.70000 +0.15	20.77	20.40	20.55	4,230,968
26 Dec 22	20.55000 +0.31	20.58	20.24	20.33	4,852,033
23 Dec 22	20.24000 -0.17	20.50	20.06	20.38	4,429,756
22 Dec 22	20.41000 -0.28	20.88	20.30	20.75	3,699,249
21 Dec 22	20.69000 -0.34	21.11	20.59	21.00	4,566,969
20 Dec 22	21.03000 +0.19	21.39	20.83	21.00	7,100,431
19 Dec 22	20.84000 -0.24	21.24	20.75	21.11	4,345,697
16 Dec 22	21.08000 -0.54	21.66	20.96	21.62	9,127,551
15 Dec 22	21.62000 -0.07	21.84	21.57	21.82	4,835,529
14 Dec 22	21.69000 +0.11	21.86	21.43	21.47	6,155,630
13 Dec 22	21.58000 -0.37	22.22	21.46	22.12	8,447,914
12 Dec 22	21.95000 -0.34	22.31	21.65	22.11	9,273,440
09 Dec 22	22.29000 -0.13	22.69	22.16	22.69	6,329,460
08 Dec 22	22.42000 -0.41	22.83	22.31	22.60	6,656,132
07 Dec 22	22.83000 -0.19	23.28	22.71	23.25	6,694,231
06 Dec 22	23.02000 -0.08	23.29	22.85	23.11	7,187,783
05 Dec 22	23.10000 +0.21	23.36	22.71	22.84	9,913,947
02 Dec 22	22.89000 -0.99	23.94	22.85	23.88	13,830,081
01 Dec 22	23.88000 +0.10	24.08	23.62	23.78	7,826,154
30 Nov 22	23.78000 -0.71	24.65	23.66	24.64	10,842,145
29 Nov 22	24.49000 -0.36	24.88	24.35	24.88	7,991,540
28 Nov 22	24.85000 +0.60	24.98	23.20	23.63	11,976,715
25 Nov 22	24.25000 -0.76	25.34	24.25	25.20	9,152,204
24 Nov 22	25.01000 +0.17	25.20	24.70	24.70	6,184,097
23 Nov 22	24.84000 -0.48	25.62	24.73	25.32	10,168,892
22 Nov 22	25.32000 +0.29	26.00	24.79	25.02	14,528,183
21 Nov 22	25.03000 -0.22	25.35	24.53	25.22	8,308,259
18 Nov 22	25.25000 -0.21	26.00	25.10	25.40	11,480,805
17 Nov 22	25.46000 -0.06	25.61	24.70	25.23	10,489,829
16 Nov 22	25.52000 +0.21	26.25	25.00	25.00	17,633,580
15 Nov 22	25.31000 +0.48	25.50	24.67	24.84	12,178,414
14 Nov 22	24.83000 -0.20	25.64	24.47	24.50	13,128,512
11 Nov 22	25.03000 +0.28	25.28	24.40	25.10	13,311,655
10 Nov 22	24.75000 -1.16	26.10	24.70	25.60	17,913,106
09 Nov 22	25.91000 -0.61	26.78	25.88	26.60	12,035,248
08 Nov 22	26.52000 +0.04	26.55	25.88	26.31	11,930,005
07 Nov 22	26.48000 -0.82	27.29	26.00	27.25	19,202,216
04 Nov 22	27.30000 +0.04	27.49	26.70	27.27	16,447,872
03 Nov 22	27.26000 +0.27	27.34	25.73	26.11	17,861,240
02 Nov 22	26.99000 +0.28	28.45	26.30	26.50	26,055,816
01 Nov 22	26.71000 -0.06	27.20	25.96	26.45	16,474,743
31 Oct 22	26.77000 +0.79	27.55	25.80	25.98	20,997,150
28 Oct 22	25.98000 -0.21	26.79	25.70	25.87	16,701,716
27 Oct 22	26.19000 -1.10	27.21	26.11	27.00	16,769,609
26 Oct 22	27.29000 +0.74	27.35	25.90	26.12	21,020,960
25 Oct 22	26.55000 +0.15	26.88	25.55	26.17	26,115,962
24 Oct 22	26.40000 +0.92	27.66	25.68	26.74	37,222,712
21 Oct 22	25.48000 +2.32	25.48	23.15	23.20	29,633,434
20 Oct 22	23.16000 +0.05	23.62	22.51	22.76	10,321,120
19 Oct 22	23.11000 +0.23	23.79	22.33	22.88	11,702,102
18 Oct 22	22.88000 +0.07	22.99	22.59	22.71	7,615,985
17 Oct 22	22.81000 +0.58	23.00	22.01	22.23	11,136,317
14 Oct 22	22.23000 +1.61	22.44	20.69	20.95	14,393,683
13 Oct 22	20.62000 -0.53	21.60	20.53	21.10	8,234,812
12 Oct 22	21.15000 +0.24	21.23	20.11	21.00	7,784,044
11 Oct 22	20.91000 -0.28	21.40	20.55	21.20	6,775,362
10 Oct 22	21.19000 -0.37	22.40	20.89	21.56	12,473,180
30 Sep 22	21.56000 -1.34	22.79	21.51	22.69	10,810,576
29 Sep 22	22.90000 +0.66	23.20	22.18	22.43	11,272,289
28 Sep 22	22.24000 -0.56	23.28	22.17	22.57	13,486,639
27 Sep 22	22.80000 +0.01	22.93	21.67	22.79	15,379,481
26 Sep 22	22.79000 -1.41	23.94	22.59	23.90	15,940,537
23 Sep 22	24.20000 -0.20	24.66	23.59	24.39	17,025,252
22 Sep 22	24.40000 +1.53	24.88	22.60	22.60	26,521,992
21 Sep 22	22.87000 +0.24	23.00	22.27	22.60	10,615,629
20 Sep 22	22.63000 +1.06	23.20	21.58	21.61	13,718,832
19 Sep 22	21.57000 +0.06	21.77	20.86	21.32	8,506,984
16 Sep 22	21.51000 -0.02	22.20	21.35	21.53	7,467,909
15 Sep 22	21.53000 -0.84	22.60	21.30	22.37	8,817,251
14 Sep 22	22.37000 -0.13	23.02	22.08	22.29	7,682,760
13 Sep 22	22.50000 -0.20	23.16	22.40	22.70	8,013,099
09 Sep 22	22.70000 +0.08	23.05	22.10	22.66	9,012,002
08 Sep 22	22.62000 -0.26	23.28	22.50	22.92	7,627,000
07 Sep 22	22.88000 -0.11	23.39	22.61	23.04	8,589,074
06 Sep 22	22.99000 +0.28	23.10	22.50	22.73	9,467,129
05 Sep 22	22.71000 +1.00	22.85	21.58	21.99	11,758,127
02 Sep 22	21.71000 +0.83	21.90	20.87	21.29	9,557,954
01 Sep 22	20.88000 +0.57	21.49	20.22	20.25	13,443,724
31 Aug 22	20.31000 -1.81	22.30	19.96	22.26	16,677,684
30 Aug 22	22.12000 -0.78	22.99	21.91	22.91	11,210,089
29 Aug 22	22.90000 +1.06	23.18	21.30	21.56	13,845,347
26 Aug 22	21.84000 -1.11	23.50	21.60	22.95	13,866,496
25 Aug 22	22.95000 +0.66	23.28	22.10	22.15	14,787,418
24 Aug 22	22.29000 -0.90	23.25	22.13	22.99	9,169,306
23 Aug 22	23.19000 -0.21	23.45	22.66	23.20	9,491,710
22 Aug 22	23.40000 +1.30	23.60	21.50	21.91	20,387,552
19 Aug 22	22.10000 -1.02	23.26	22.08	23.06	12,184,743
18 Aug 22	23.12000 +0.14	23.40	22.28	22.71	11,749,879
17 Aug 22	22.98000 +0.63	23.49	22.02	22.20	19,584,436
16 Aug 22	22.35000 +0.46	22.87	21.74	21.83	12,902,208
15 Aug 22	21.89000 -0.07	22.30	21.66	21.67	6,956,747
12 Aug 22	21.96000 -0.57	22.63	21.80	22.30	10,810,839
11 Aug 22	22.53000 +0.87	23.00	21.71	21.71	25,138,104
10 Aug 22	21.66000 -0.34	22.09	21.51	21.73	8,404,051
09 Aug 22	22.00000 +0.57	22.39	21.05	21.05	15,694,534
08 Aug 22	21.43000 +0.75	21.71	20.17	20.71	15,534,112
05 Aug 22	20.68000 -0.38	21.17	20.40	20.94	15,089,985
04 Aug 22	21.06000 -0.92	21.88	20.96	21.85	22,601,276
03 Aug 22	21.98000 +0.57	23.08	20.44	20.84	34,299,872
02 Aug 22	21.41000 -0.49	23.30	20.82	22.60	39,077,536
01 Aug 22	21.90000 -0.63	22.89	21.57	22.75	20,568,550
29 Jul 22	22.53000 -0.71	23.00	22.30	22.97	25,093,668
28 Jul 22	23.24000 +1.40	23.80	21.19	21.50	38,844,344
27 Jul 22	21.84000 +1.99	21.84	19.51	19.90	38,858,616
26 Jul 22	19.85000 +0.05	19.96	19.24	19.80	12,819,166
25 Jul 22	19.80000 -0.47	20.74	19.68	20.28	12,646,748
22 Jul 22	20.27000 -0.37	20.75	19.96	20.40	15,942,260
21 Jul 22	20.64000 +0.54	20.97	19.67	20.35	28,580,276
20 Jul 22	20.10000 +1.25	20.26	18.75	18.93	29,401,556
19 Jul 22	18.85000 +1.13	19.37	17.60	17.67	24,330,894
18 Jul 22	17.72000 +0.36	17.77	17.30	17.40	11,295,922
15 Jul 22	17.36000 -0.37	17.77	17.22	17.66	10,830,335
14 Jul 22	17.73000 +1.11	17.95	16.63	16.63	22,252,504
13 Jul 22	16.62000 +0.21	16.81	16.30	16.70	7,101,963
12 Jul 22	16.41000 -0.22	16.96	16.36	16.71	5,597,857
11 Jul 22	16.63000 -0.28	16.96	16.47	16.96	6,131,000
08 Jul 22	16.91000 +0.32	17.24	16.54	16.54	9,510,341
07 Jul 22	16.59000 +0.28	16.65	16.27	16.31	5,441,595
06 Jul 22	16.31000 -0.09	16.95	16.21	16.40	9,069,167
05 Jul 22	16.40000 -0.20	16.70	16.25	16.60	5,573,732
04 Jul 22	16.60000 +0.16	16.62	16.20	16.43	4,537,424
01 Jul 22	16.44000 -0.05	16.65	16.38	16.46	3,015,800
30 Jun 22	16.49000 +0.03	16.75	16.42	16.42	4,760,666
29 Jun 22	16.46000 -0.50	17.00	16.43	16.92	5,329,255
28 Jun 22	16.96000 +0.22	17.25	16.64	16.65	8,096,954
27 Jun 22	16.74000 -0.06	17.03	16.71	16.99	6,107,530
24 Jun 22	16.80000 +0.24	17.17	16.59	16.70	8,952,351
23 Jun 22	16.56000 +0.34	16.59	16.11	16.14	6,602,134
22 Jun 22	16.22000 -0.30	16.73	16.22	16.50	6,657,416
21 Jun 22	16.52000 -0.30	16.85	16.34	16.82	8,199,158
20 Jun 22	16.82000 -0.38	17.03	16.45	16.80	13,210,224
17 Jun 22	17.20000 -0.24	18.05	16.98	17.39	16,985,536
16 Jun 22	17.44000 +0.26	17.74	17.05	17.23	14,085,984
15 Jun 22	17.18000 +0.74	18.08	16.39	16.45	23,786,728
14 Jun 22	16.44000 -0.17	16.46	15.96	16.46	5,335,575
13 Jun 22	16.61000 +0.29	16.67	16.10	16.17	7,603,755
10 Jun 22	16.32000 +0.12	16.35	16.02	16.18	4,553,017
09 Jun 22	16.20000 -0.15	16.50	16.08	16.50	3,963,630
08 Jun 22	16.35000 -0.11	16.51	15.96	16.49	6,042,292
07 Jun 22	16.46000 -0.05	16.61	16.33	16.51	4,926,826
06 Jun 22	16.51000 +0.00	16.60	16.31	16.51	5,908,760
02 Jun 22	16.51000 -0.26	16.75	16.26	16.60	7,719,283
01 Jun 22	16.77000 +0.49	16.94	16.25	16.30	10,138,704
31 May 22	16.28000 -0.09	16.38	16.02	16.25	6,564,249
30 May 22	16.37000 +0.37	16.44	16.00	16.09	8,905,184
27 May 22	16.00000 +0.22	16.18	15.65	15.89	7,942,390
26 May 22	15.78000 +0.26	15.96	15.42	15.43	8,248,696
25 May 22	15.52000 +0.24	15.68	15.00	15.00	8,020,301
24 May 22	15.28000 -0.35	16.31	15.09	15.70	12,544,472
23 May 22	15.63000 +0.51	15.70	15.11	15.19	8,180,321
20 May 22	15.12000 +0.20	15.16	14.93	14.98	4,221,376
19 May 22	14.92000 -0.07	14.96	14.54	14.70	3,722,514
18 May 22	14.99000 +0.20	15.08	14.78	14.79	3,711,404
17 May 22	14.79000 -0.06	14.86	14.63	14.79	2,915,024
16 May 22	14.85000 -0.10	15.30	14.81	15.00	4,686,064
13 May 22	14.95000 -0.05	15.09	14.84	15.03	2,768,944
12 May 22	15.00000 +0.16	15.12	14.59	14.60	3,895,432
11 May 22	14.84000 -0.19	15.27	14.80	15.03	4,420,531
10 May 22	15.03000 -0.01	15.18	14.80	14.83	3,679,189
09 May 22	15.04000 +0.28	15.31	14.61	14.75	3,482,214
06 May 22	14.76000 -0.40	15.01	14.70	14.81	4,691,706
05 May 22	15.16000 +0.60	15.32	14.36	14.40	7,279,128
29 Apr 22	14.56000 +0.71	14.65	13.89	13.90	5,971,993
28 Apr 22	13.85000 -0.05	14.16	13.72	13.79	3,902,739
27 Apr 22	13.90000 +0.50	13.96	12.90	13.26	6,039,516
26 Apr 22	13.40000 -0.99	14.49	13.33	14.41	7,066,176
25 Apr 22	14.39000 -1.60	15.60	14.39	15.60	7,108,514
22 Apr 22	15.99000 +0.14	16.28	15.10	15.75	8,022,910
21 Apr 22	15.85000 -0.79	16.70	15.81	16.64	5,313,654
20 Apr 22	16.64000 -0.36	17.19	16.63	17.07	4,491,345
19 Apr 22	17.00000 -0.13	17.13	16.80	17.11	4,444,182
18 Apr 22	17.13000 +0.06	17.26	16.75	17.02	6,555,288
15 Apr 22	17.07000 +0.64	17.08	16.25	16.35	8,189,267
14 Apr 22	16.43000 +0.08	16.52	16.17	16.35	3,086,600
13 Apr 22	16.35000 -0.13	16.62	16.15	16.29	4,032,144
12 Apr 22	16.48000 +0.58	16.64	15.47	15.88	7,722,319
11 Apr 22	15.90000 -0.71	16.70	15.88	16.70	5,966,101
08 Apr 22	16.61000 -0.27	16.91	16.46	16.91	3,949,904
07 Apr 22	16.88000 -0.06	17.29	16.73	16.98	6,096,801
06 Apr 22	16.94000 +0.09	16.97	16.70	16.85	2,744,036
01 Apr 22	16.85000 -0.05	17.00	16.68	16.80	2,877,391
31 Mar 22	16.90000 -0.16	17.20	16.89	17.01	3,214,788
30 Mar 22	17.06000 +0.13	17.10	16.83	16.85	3,507,769
29 Mar 22	16.93000 +0.08	17.24	16.60	16.85	4,215,272
28 Mar 22	16.85000 -0.20	17.01	16.55	17.01	3,962,086
25 Mar 22	17.05000 -0.04	17.35	17.03	17.23	3,086,780
24 Mar 22	17.09000 -0.44	17.49	17.04	17.49	5,214,251
23 Mar 22	17.53000 +0.08	17.68	17.30	17.43	4,301,773
22 Mar 22	17.45000 -0.02	17.61	17.30	17.31	3,223,337
21 Mar 22	17.47000 +0.12	17.57	17.25	17.35	3,501,200
18 Mar 22	17.35000 +0.09	17.52	17.01	17.18	4,070,421
17 Mar 22	17.26000 +0.08	17.60	17.15	17.19	6,310,437
16 Mar 22	17.18000 +0.39	17.29	16.20	16.91	7,782,037
15 Mar 22	16.79000 -0.72	17.39	16.70	17.39	6,008,423
14 Mar 22	17.51000 -0.01	17.98	17.00	17.35	7,760,310
11 Mar 22	17.52000 +0.25	17.57	16.54	17.18	6,868,292
10 Mar 22	17.27000 -0.02	17.60	17.11	17.41	5,843,462
09 Mar 22	17.29000 -0.93	18.40	16.44	18.21	12,919,350
08 Mar 22	18.22000 -0.98	19.20	18.19	19.12	9,913,912
07 Mar 22	19.20000 -0.26	19.54	19.05	19.47	5,339,593
04 Mar 22	19.46000 -0.39	19.85	19.43	19.75	5,374,085
03 Mar 22	19.85000 -0.34	20.20	19.78	20.20	5,841,108
02 Mar 22	20.19000 -0.17	20.34	20.06	20.22	5,552,778
01 Mar 22	20.36000 +0.33	20.46	19.86	20.09	9,823,365
28 Feb 22	20.03000 +0.36	20.19	19.68	19.68	11,908,456
25 Feb 22	19.67000 -0.48	19.85	19.50	19.80	11,851,976
24 Feb 22	20.15000 +0.76	21.29	19.16	19.38	25,427,500
23 Feb 22	19.39000 +0.21	19.46	19.04	19.08	5,833,931
22 Feb 22	19.18000 -0.27	19.79	19.10	19.66	6,811,672
21 Feb 22	19.45000 +0.03	19.59	19.38	19.47	3,705,428
18 Feb 22	19.42000 -0.12	19.52	19.28	19.38	3,460,128
17 Feb 22	19.54000 -0.02	19.70	19.31	19.65	5,218,202
16 Feb 22	19.56000 -0.19	19.68	19.53	19.66	3,083,800
15 Feb 22	19.75000 +0.17	19.88	19.46	19.54	3,073,452
14 Feb 22	19.58000 +0.13	19.75	19.25	19.25	3,352,874
11 Feb 22	19.45000 -0.38	19.84	19.44	19.83	4,759,020
10 Feb 22	19.83000 -0.08	19.95	19.75	19.85	2,982,230
09 Feb 22	19.91000 +0.34	19.99	19.47	19.47	4,933,748
08 Feb 22	19.57000 +0.40	19.57	19.10	19.26	5,316,136
07 Feb 22	19.17000 +0.12	19.38	19.05	19.16	5,704,527
28 Jan 22	19.05000 +0.03	19.40	18.68	19.20	7,321,243
27 Jan 22	19.02000 -0.74	19.80	19.00	19.53	8,484,773
26 Jan 22	19.76000 -0.04	19.95	19.45	19.71	5,704,700
25 Jan 22	19.80000 -0.29	20.45	19.71	20.17	8,194,629
24 Jan 22	20.09000 -0.10	20.34	20.00	20.10	5,018,130
21 Jan 22	20.19000 -0.66	20.83	20.02	20.61	7,133,782
20 Jan 22	20.85000 -0.38	21.46	20.81	21.23	7,138,300
19 Jan 22	21.23000 -0.29	21.67	21.17	21.40	6,529,432
18 Jan 22	21.52000 -0.20	21.75	21.34	21.72	5,554,295
17 Jan 22	21.72000 +0.37	21.76	21.25	21.35	6,961,362
14 Jan 22	21.35000 -0.28	21.88	21.23	21.63	6,536,815
13 Jan 22	21.63000 -0.50	22.75	21.58	22.25	9,987,477
12 Jan 22	22.13000 +0.40	22.19	21.50	21.50	10,468,281
11 Jan 22	21.73000 -0.89	22.44	21.60	22.44	12,333,830
10 Jan 22	22.62000 -0.23	22.85	21.90	22.85	9,665,108
07 Jan 22	22.85000 -0.37	23.55	22.80	23.22	8,371,375
06 Jan 22	23.22000 +0.42	23.39	22.45	22.80	10,420,658
05 Jan 22	22.80000 -1.11	24.17	22.61	23.92	14,989,885
04 Jan 22	23.91000 +0.58	24.16	23.33	23.33	13,660,346
31 Dec 21	23.33000 -0.17	23.60	23.16	23.30	9,638,400
30 Dec 21	23.50000 +0.35	23.86	22.72	23.17	15,891,678
29 Dec 21	23.15000 +0.55	23.85	22.73	23.57	19,094,280
28 Dec 21	22.60000 +0.26	22.84	22.23	22.48	9,129,460
27 Dec 21	22.34000 -0.22	22.64	22.10	22.56	8,699,462
24 Dec 21	22.56000 -0.67	23.54	22.52	23.19	13,273,410
23 Dec 21	23.23000 +0.07	23.65	22.98	23.14	14,018,280
22 Dec 21	23.16000 -0.82	24.10	23.01	24.00	17,656,548
21 Dec 21	23.98000 -0.40	24.50	23.26	24.42	18,817,892
20 Dec 21	24.38000 +0.98	25.20	23.35	23.40	35,232,520
17 Dec 21	23.40000 +1.26	24.34	22.15	22.15	32,500,896
16 Dec 21	22.14000 +0.26	22.41	21.56	21.87	19,238,840
15 Dec 21	21.88000 +0.74	22.40	21.33	21.50	23,241,260
14 Dec 21	21.14000 +0.31	21.41	20.84	20.84	10,239,210
13 Dec 21	20.83000 +0.20	21.46	20.58	20.58	12,657,588
10 Dec 21	20.63000 -0.40	21.19	20.60	20.80	10,269,634
09 Dec 21	21.03000 +0.38	21.66	20.66	20.79	18,585,110
08 Dec 21	20.65000 +0.47	20.93	20.12	20.12	13,530,350
07 Dec 21	20.18000 -0.34	20.64	20.05	20.52	8,858,823
06 Dec 21	20.52000 +0.46	20.66	19.95	20.07	17,480,584
03 Dec 21	20.06000 +0.16	20.23	19.81	19.81	8,705,123
02 Dec 21	19.90000 +0.14	20.20	19.72	19.72	8,061,879
01 Dec 21	19.76000 -0.18	19.95	19.68	19.89	6,259,754
30 Nov 21	19.94000 +0.51	20.19	19.48	19.48	11,911,515
29 Nov 21	19.43000 -0.31	19.67	19.33	19.50	5,702,165
26 Nov 21	19.74000 -0.11	19.95	19.73	19.80	4,036,643
25 Nov 21	19.85000 -0.16	20.08	19.80	20.00	5,550,879
24 Nov 21	20.01000 -0.23	20.25	19.95	20.19	7,580,600
23 Nov 21	20.24000 +0.18	20.45	19.97	20.06	10,023,884
22 Nov 21	20.06000 -0.03	20.24	19.96	20.08	5,386,292
19 Nov 21	20.09000 -0.02	20.23	19.95	20.12	5,561,015
18 Nov 21	20.11000 +0.26	20.27	19.75	19.81	7,666,039
17 Nov 21	19.85000 +0.15	19.95	19.46	19.69	5,711,519
16 Nov 21	19.70000 -0.59	20.32	19.68	20.19	10,047,670
15 Nov 21	20.29000 +0.12	20.96	20.24	20.30	12,042,879
12 Nov 21	20.17000 +0.11	20.32	19.99	20.00	7,728,034
11 Nov 21	20.06000 +0.00	20.15	19.89	19.99	5,571,568
10 Nov 21	20.06000 +0.06	20.20	19.84	19.88	6,105,991
09 Nov 21	20.00000 +0.16	20.19	19.73	19.79	7,298,364
08 Nov 21	19.84000 -0.07	20.15	19.77	19.88	5,944,102
05 Nov 21	19.91000 -0.34	20.45	19.87	20.25	8,715,553
04 Nov 21	20.25000 +0.19	20.62	19.80	20.07	11,756,983
03 Nov 21	20.06000 -1.03	20.64	19.90	20.63	19,702,822
02 Nov 21	21.09000 +1.92	21.09	19.36	19.40	33,284,432
01 Nov 21	19.17000 +0.26	19.33	18.79	18.79	5,161,057
29 Oct 21	18.91000 +0.42	18.99	18.32	18.59	6,426,898
28 Oct 21	18.49000 -0.75	19.23	18.45	19.04	7,677,234
27 Oct 21	19.24000 -0.31	19.80	19.09	19.75	7,403,235
26 Oct 21	19.55000 -0.33	19.91	19.52	19.90	8,160,426
25 Oct 21	19.88000 -0.40	20.32	19.83	20.16	8,255,713
22 Oct 21	20.28000 +0.00	20.59	20.16	20.23	5,504,901
21 Oct 21	20.28000 -0.08	20.52	20.25	20.37	4,608,386
20 Oct 21	20.36000 -0.04	20.45	20.26	20.31	4,621,128
19 Oct 21	20.40000 +0.02	20.53	20.20	20.45	4,706,002
18 Oct 21	20.38000 +0.16	20.50	20.20	20.50	4,985,277
15 Oct 21	20.22000 -0.31	20.69	20.20	20.55	7,097,284
14 Oct 21	20.53000 -0.09	20.73	20.44	20.50	5,333,564
13 Oct 21	20.62000 +0.12	20.74	20.18	20.50	6,493,293
12 Oct 21	20.50000 -0.16	20.82	20.35	20.66	6,809,131
11 Oct 21	20.66000 -0.16	21.08	20.57	20.82	7,979,726
08 Oct 21	20.82000 +0.29	21.65	20.61	21.11	11,248,693
30 Sep 21	20.53000 +0.25	20.81	20.35	20.35	6,326,788
29 Sep 21	20.28000 -0.83	21.00	20.10	21.00	11,630,900
28 Sep 21	21.11000 +0.11	21.35	20.85	20.90	7,308,161
27 Sep 21	21.00000 -0.92	22.07	20.75	21.93	15,731,794
24 Sep 21	21.92000 -0.24	22.69	21.80	22.04	17,514,616
23 Sep 21	22.16000 +0.36	22.35	21.59	21.69	19,863,324
22 Sep 21	21.80000 +0.74	22.28	20.70	20.76	21,255,680
17 Sep 21	21.06000 +0.16	21.49	20.80	21.21	10,769,278
16 Sep 21	20.90000 -0.52	21.76	20.90	21.54	12,058,887
15 Sep 21	21.42000 -0.23	21.90	21.38	21.66	9,609,538
14 Sep 21	21.65000 -0.74	22.49	21.57	22.39	17,290,980
13 Sep 21	22.39000 +0.46	22.63	21.70	21.78	21,783,064
10 Sep 21	21.93000 +0.23	22.64	21.46	21.80	26,793,562
09 Sep 21	21.70000 +0.69	22.00	20.77	20.81	24,321,560
08 Sep 21	21.01000 +0.02	21.37	20.70	20.85	13,505,886
07 Sep 21	20.99000 +0.17	21.13	20.71	20.81	10,018,429
06 Sep 21	20.82000 +0.01	20.94	20.33	20.74	9,714,856
03 Sep 21	20.81000 -0.33	21.15	20.68	21.01	10,408,918
02 Sep 21	21.14000 -0.64	21.85	20.91	21.78	21,805,680
01 Sep 21	21.78000 +1.20	22.38	20.32	20.38	31,797,694
31 Aug 21	20.58000 -0.89	21.97	19.37	20.80	27,055,368
30 Aug 21	21.47000 +0.02	22.13	21.42	21.43	14,338,049
27 Aug 21	21.45000 -0.58	22.06	21.26	21.81	17,900,524
26 Aug 21	22.03000 -0.36	22.86	21.80	22.26	28,382,550
25 Aug 21	22.39000 +1.09	23.00	21.10	21.38	37,982,408
24 Aug 21	21.30000 -0.24	21.33	20.89	21.30	11,034,927
23 Aug 21	21.54000 +0.31	21.87	21.00	21.45	13,298,559
20 Aug 21	21.23000 +0.10	21.68	20.75	21.00	11,750,470
19 Aug 21	21.13000 -0.39	21.40	21.00	21.40	8,882,147
18 Aug 21	21.52000 +0.21	21.59	21.28	21.32	9,374,291
17 Aug 21	21.31000 -0.42	21.98	21.27	21.67	12,962,591
16 Aug 21	21.73000 -0.12	22.30	21.56	21.99	10,543,664
13 Aug 21	21.85000 +0.35	22.50	21.42	21.47	15,799,608
12 Aug 21	21.50000 -0.67	22.27	21.46	22.23	15,114,814
11 Aug 21	22.17000 -0.12	22.60	21.94	22.28	16,675,940
10 Aug 21	22.29000 +0.45	22.86	21.64	21.68	28,218,294
09 Aug 21	21.84000 +0.47	22.00	21.26	21.38	16,208,986
06 Aug 21	21.37000 -0.36	21.99	21.15	21.49	17,438,496
05 Aug 21	21.73000 +1.03	22.26	20.73	20.73	31,007,120
04 Aug 21	20.70000 +0.06	20.81	20.56	20.60	9,577,919
03 Aug 21	20.64000 -0.22	21.30	20.47	20.86	12,261,526
02 Aug 21	20.86000 +0.68	21.05	20.05	20.20	14,330,424
30 Jul 21	20.18000 -0.33	20.39	20.00	20.33	11,165,020
29 Jul 21	20.51000 +0.42	20.62	20.10	20.20	12,412,277
28 Jul 21	20.09000 -1.49	21.53	20.05	21.53	19,377,164
27 Jul 21	21.58000 -1.03	22.47	21.51	21.94	29,779,848
26 Jul 21	22.61000 +1.93	22.75	20.55	20.65	44,767,984
23 Jul 21	20.68000 +0.22	20.75	20.08	20.38	13,437,865
22 Jul 21	20.46000 +0.04	20.50	20.08	20.35	10,375,104
21 Jul 21	20.42000 -0.05	20.78	20.40	20.50	8,577,881
20 Jul 21	20.47000 -0.03	20.72	20.14	20.30	7,305,056
19 Jul 21	20.50000 -0.03	20.67	20.22	20.56	7,240,109
16 Jul 21	20.53000 +0.38	20.72	20.00	20.15	10,035,218
15 Jul 21	20.15000 +0.02	20.30	20.00	20.10	4,213,270
14 Jul 21	20.13000 -0.27	20.39	20.10	20.39	6,449,255
13 Jul 21	20.40000 -0.35	20.73	20.33	20.70	8,744,419
12 Jul 21	20.75000 -0.02	20.95	20.55	20.78	11,051,648
09 Jul 21	20.77000 +0.17	20.88	20.40	20.63	7,403,394
08 Jul 21	20.60000 +0.05	20.88	20.38	20.40	8,555,690
07 Jul 21	20.55000 -0.21	20.79	20.40	20.51	5,064,476
06 Jul 21	20.76000 +0.69	21.10	19.77	20.02	11,824,547
05 Jul 21	20.07000 -0.33	20.46	20.00	20.39	6,133,759
02 Jul 21	20.40000 +0.25	21.50	20.34	20.34	9,587,079
01 Jul 21	20.15000 -0.65	20.99	20.04	20.83	7,785,586
30 Jun 21	20.80000 +0.08	20.90	20.51	20.68	5,152,504
29 Jun 21	20.72000 -0.10	21.03	20.71	20.76	4,485,078
28 Jun 21	20.82000 -0.13	21.09	20.70	20.97	6,091,062
25 Jun 21	20.95000 -0.14	21.08	20.68	20.88	7,103,822
24 Jun 21	21.09000 +0.00	21.40	20.75	21.09	9,144,224
23 Jun 21	21.09000 -0.40	21.55	21.01	21.49	13,240,484
22 Jun 21	21.49000 +1.01	21.50	20.30	20.50	21,521,486
21 Jun 21	20.48000 +0.36	20.48	20.12	20.17	7,953,030
18 Jun 21	20.12000 +0.25	20.31	19.70	19.87	6,120,648
17 Jun 21	19.87000 -0.12	20.17	19.73	19.92	5,104,368
16 Jun 21	19.99000 -0.50	20.57	19.80	20.35	6,826,342
15 Jun 21	20.49000 +0.15	20.65	20.21	20.34	6,574,134
11 Jun 21	20.34000 -0.65	20.91	20.34	20.91	10,387,128
10 Jun 21	20.99000 +0.01	21.21	20.70	21.14	8,450,841
09 Jun 21	20.98000 -0.22	21.60	20.90	21.31	11,194,720
08 Jun 21	21.20000 +0.78	21.30	20.30	20.42	13,473,280
07 Jun 21	20.42000 +0.06	20.73	20.37	20.46	5,400,806
04 Jun 21	20.36000 -0.11	20.55	20.20	20.45	4,972,976
03 Jun 21	20.47000 -0.01	20.76	20.46	20.70	5,231,418
02 Jun 21	20.48000 -0.56	21.03	20.47	21.00	8,089,143
01 Jun 21	21.04000 -0.17	21.40	21.00	21.14	7,414,846
31 May 21	21.21000 +0.18	21.33	20.72	20.98	9,052,735
28 May 21	21.03000 +0.03	21.35	20.85	21.06	8,765,662
27 May 21	21.00000 +0.09	21.10	20.75	20.81	7,043,339
26 May 21	20.91000 +0.32	21.38	20.60	20.60	10,724,056
25 May 21	20.59000 +0.16	20.79	20.20	20.40	8,178,786
24 May 21	20.43000 +0.07	20.58	20.20	20.30	4,684,137
21 May 21	20.36000 -0.04	20.59	20.29	20.43	5,547,318
20 May 21	20.40000 -0.55	21.17	20.31	20.88	9,042,183
19 May 21	20.95000 +0.12	21.24	20.62	20.70	8,599,567
18 May 21	20.83000 +0.48	21.04	20.16	20.33	11,660,681
17 May 21	20.35000 +0.08	20.56	20.18	20.49	8,099,050
14 May 21	20.27000 +0.30	20.34	19.84	19.99	8,466,268
13 May 21	19.97000 -0.04	20.33	19.83	19.87	7,512,082
12 May 21	20.01000 -0.12	20.17	19.92	20.08	5,752,027
11 May 21	20.13000 +0.20	20.28	19.70	19.91	8,060,587
10 May 21	19.93000 +0.00	20.27	19.65	20.21	7,776,746
07 May 21	19.93000 -0.67	20.50	19.81	20.50	12,506,198
06 May 21	20.60000 -0.65	21.49	19.16	19.97	18,140,584
30 Apr 21	21.25000 -2.36	22.50	21.25	22.50	14,973,047
29 Apr 21	23.61000 -0.20	23.85	23.56	23.77	6,326,356
28 Apr 21	23.81000 -0.03	23.90	23.55	23.88	5,088,712
27 Apr 21	23.84000 +0.11	23.96	23.30	23.67	9,864,445
26 Apr 21	23.73000 -1.15	25.22	23.73	25.00	16,666,442
23 Apr 21	24.88000 -0.28	25.30	24.71	25.21	6,814,928
22 Apr 21	25.16000 -0.08	25.66	25.09	25.32	6,910,185
21 Apr 21	25.24000 -0.58	25.78	25.09	25.66	8,417,232
20 Apr 21	25.82000 +0.07	26.23	25.51	25.69	13,676,443
19 Apr 21	25.75000 +0.44	25.94	25.32	25.47	11,779,336
16 Apr 21	25.31000 +0.51	25.50	24.69	24.80	10,550,967
15 Apr 21	24.80000 +0.27	24.94	24.01	24.36	8,860,936
14 Apr 21	24.53000 +0.34	24.64	24.10	24.18	5,654,287
13 Apr 21	24.19000 -0.32	24.68	23.85	24.54	7,239,590
12 Apr 21	24.51000 -0.87	25.68	24.43	25.32	9,881,673
09 Apr 21	25.38000 -0.23	25.91	25.32	25.50	8,697,951
08 Apr 21	25.61000 -1.11	26.39	25.60	26.38	14,870,610
07 Apr 21	26.72000 +0.43	27.35	25.77	26.01	20,208,432
06 Apr 21	26.29000 +1.09	27.56	25.27	25.56	24,503,468
02 Apr 21	25.20000 -0.06	25.77	24.95	25.00	10,608,676
01 Apr 21	25.26000 +0.80	25.50	24.31	24.39	14,067,682
31 Mar 21	24.46000 -0.70	24.90	24.25	24.90	10,056,874
30 Mar 21	25.16000 +1.05	25.96	23.94	24.09	18,958,650
29 Mar 21	24.11000 +0.19	24.35	23.81	24.08	7,290,450
26 Mar 21	23.92000 +0.30	23.95	23.61	23.62	6,158,323
25 Mar 21	23.62000 +0.06	23.85	23.30	23.50	4,892,059
24 Mar 21	23.56000 -0.39	24.20	23.28	23.98	7,261,737
23 Mar 21	23.95000 -0.25	24.38	23.82	24.19	6,713,058
22 Mar 21	24.20000 +0.17	24.35	23.72	23.80	8,229,356
19 Mar 21	24.03000 +0.37	24.25	23.28	23.61	11,693,112
18 Mar 21	23.66000 +0.01	23.92	23.54	23.56	6,596,821
17 Mar 21	23.65000 +0.30	23.97	23.18	23.24	7,723,433
16 Mar 21	23.35000 -0.21	23.69	23.15	23.56	5,925,995
15 Mar 21	23.56000 +0.10	23.80	23.10	23.28	7,067,926
12 Mar 21	23.46000 -0.33	23.90	23.27	23.90	6,805,300
11 Mar 21	23.79000 +0.40	23.80	23.30	23.52	7,909,091
10 Mar 21	23.39000 +0.19	23.60	23.10	23.36	7,702,702
09 Mar 21	23.20000 -1.62	24.64	22.67	24.50	18,282,222
08 Mar 21	24.82000 -1.53	26.46	24.82	26.38	16,679,709
05 Mar 21	26.35000 +0.18	26.68	25.45	25.87	14,634,470
04 Mar 21	26.17000 +0.02	26.69	25.66	25.85	19,363,160
03 Mar 21	26.15000 +0.13	26.15	25.50	26.02	11,515,867
02 Mar 21	26.02000 -0.32	26.60	25.72	26.36	10,878,271
01 Mar 21	26.34000 +0.26	26.38	25.63	26.13	12,394,102
26 Feb 21	26.08000 -0.90	27.09	25.80	26.57	15,711,427
25 Feb 21	26.98000 -0.23	27.85	26.61	26.67	22,796,942
24 Feb 21	27.21000 +1.24	27.50	26.26	26.30	31,617,628
23 Feb 21	25.97000 +0.55	26.22	24.60	25.05	18,837,540
22 Feb 21	25.42000 -0.52	26.56	25.38	25.96	17,608,608
19 Feb 21	25.94000 +0.41	25.95	25.21	25.53	13,470,724
18 Feb 21	25.53000 +0.32	25.95	25.33	25.33	13,919,881
10 Feb 21	25.21000 -0.09	25.29	24.75	25.04	12,360,118
09 Feb 21	25.30000 +1.55	25.59	23.70	23.75	16,902,960
08 Feb 21	23.75000 -0.32	24.08	23.27	24.08	8,362,403
05 Feb 21	24.07000 -0.03	24.59	23.66	24.39	10,384,518
04 Feb 21	24.10000 -0.05	24.45	23.50	24.07	11,405,962
03 Feb 21	24.15000 -0.95	25.33	24.12	25.25	12,980,373
02 Feb 21	25.10000 +0.36	25.17	24.40	24.74	12,763,396
01 Feb 21	24.74000 +0.35	24.85	23.89	24.10	13,287,031
29 Jan 21	24.39000 -0.43	25.37	23.88	25.19	15,990,268
28 Jan 21	24.82000 -1.26	26.00	24.80	25.50	19,624,816
27 Jan 21	26.08000 +0.51	26.70	25.70	26.35	19,927,536
26 Jan 21	25.57000 -2.31	27.20	25.30	27.10	32,394,140
25 Jan 21	27.88000 -1.61	30.40	27.70	29.68	35,276,928
22 Jan 21	29.49000 -0.49	30.64	29.20	30.00	25,765,612
21 Jan 21	29.98000 +0.62	30.47	28.86	29.35	33,112,540
20 Jan 21	29.36000 +0.66	30.10	28.50	28.60	25,144,002
19 Jan 21	28.70000 -1.05	29.69	28.53	29.30	21,783,520
18 Jan 21	29.75000 +0.68	30.64	29.37	29.37	26,713,226
15 Jan 21	29.07000 -0.06	29.87	28.30	29.13	25,772,830
14 Jan 21	29.13000 -1.55	30.64	29.00	30.10	37,747,808
13 Jan 21	30.68000 -0.76	32.25	30.35	31.33	38,987,712
12 Jan 21	31.44000 +0.27	32.45	30.27	30.81	44,376,748
11 Jan 21	31.17000 -1.68	33.66	30.92	32.60	45,202,592
08 Jan 21	32.85000 +0.53	33.88	30.88	31.99	53,019,224
07 Jan 21	32.32000 +2.31	32.90	29.02	29.68	61,157,952
06 Jan 21	30.01000 +1.70	31.00	27.70	28.00	55,929,492
05 Jan 21	28.31000 +0.09	28.95	27.23	27.83	51,359,348
04 Jan 21	28.22000 +1.64	29.16	26.65	26.66	75,122,352
31 Dec 20	26.58000 +2.42	26.58	23.91	24.00	62,661,544
30 Dec 20	24.16000 +0.00	24.44	23.56	23.90	11,288,917
29 Dec 20	24.16000 -0.20	25.31	24.10	24.38	10,520,322
28 Dec 20	24.36000 -0.89	25.05	24.20	24.99	13,203,621
25 Dec 20	25.25000 -0.57	25.50	24.63	25.50	16,841,272
24 Dec 20	25.82000 +1.37	26.40	24.58	24.58	32,954,648
23 Dec 20	24.45000 +0.90	24.45	23.40	23.40	12,777,611
22 Dec 20	23.55000 -0.75	24.46	23.40	24.22	9,769,536
21 Dec 20	24.30000 +0.50	24.48	23.61	23.80	8,726,464
18 Dec 20	23.80000 -0.11	24.28	23.75	23.82	6,673,070
17 Dec 20	23.91000 -0.58	24.21	23.18	24.21	13,287,298
16 Dec 20	24.49000 -0.52	25.01	24.43	25.00	7,616,280
15 Dec 20	25.01000 +0.01	25.27	24.90	25.08	5,557,192
14 Dec 20	25.00000 -0.30	25.36	24.71	25.15	8,308,281
11 Dec 20	25.30000 +0.19	25.78	24.91	25.04	12,001,887
10 Dec 20	25.11000 -0.58	25.48	25.00	25.01	10,090,102
09 Dec 20	25.69000 +0.39	26.65	24.90	25.42	22,630,860
08 Dec 20	25.30000 -0.24	25.63	25.29	25.50	5,877,382
07 Dec 20	25.54000 -0.13	26.00	25.52	25.67	7,191,440
04 Dec 20	25.67000 +0.08	25.79	25.37	25.51	6,693,749
03 Dec 20	25.59000 -0.18	25.88	25.50	25.88	7,331,651
02 Dec 20	25.77000 -0.40	26.37	25.67	26.16	11,347,517
01 Dec 20	26.17000 +0.16	26.35	25.85	26.10	10,097,600
30 Nov 20	26.01000 -0.28	26.64	25.86	26.36	12,696,416
27 Nov 20	26.29000 +0.01	26.88	25.68	26.25	17,679,258
26 Nov 20	26.28000 +0.88	26.55	25.28	25.41	17,027,540
25 Nov 20	25.40000 -0.80	26.21	25.38	26.01	13,704,636
24 Nov 20	26.20000 -0.54	27.03	26.10	26.68	13,872,702
23 Nov 20	26.74000 -0.38	27.27	26.62	27.10	15,210,976
20 Nov 20	27.12000 -0.22	27.67	26.88	27.20	15,414,114
19 Nov 20	27.34000 +1.15	27.42	25.55	26.18	21,514,224
18 Nov 20	26.19000 +0.19	26.58	25.99	26.09	7,973,371
17 Nov 20	26.00000 -0.88	26.85	25.81	26.85	9,568,403
16 Nov 20	26.88000 +0.11	27.10	26.38	26.78	7,257,145
13 Nov 20	26.77000 +0.42	27.10	26.00	26.35	9,530,387
12 Nov 20	26.35000 +0.04	26.48	25.94	26.43	5,951,416
11 Nov 20	26.31000 -0.40	27.17	26.31	26.80	9,103,123
10 Nov 20	26.71000 -0.47	27.80	26.68	27.31	13,035,254
09 Nov 20	27.18000 +0.92	27.27	25.90	26.33	14,474,020
06 Nov 20	26.26000 -0.66	26.93	26.07	26.81	9,711,869
05 Nov 20	26.92000 -0.22	27.13	26.41	26.75	12,751,672
04 Nov 20	27.14000 +1.03	27.26	25.93	26.21	19,191,840
03 Nov 20	26.11000 +1.34	26.53	24.63	24.77	15,367,563
02 Nov 20	24.77000 -1.16	25.81	24.58	25.70	14,032,101
30 Oct 20	25.93000 -0.97	27.50	25.88	26.92	10,584,315
29 Oct 20	26.90000 -0.36	26.98	26.48	26.80	8,608,874
28 Oct 20	27.26000 -0.34	27.62	26.70	27.62	7,974,564
27 Oct 20	27.60000 +0.73	27.83	26.91	26.91	10,196,273
26 Oct 20	26.87000 -0.41	27.13	26.36	27.02	7,876,662
23 Oct 20	27.28000 +0.09	28.15	27.25	27.30	9,589,159
22 Oct 20	27.19000 -0.34	27.48	26.79	27.48	8,000,214
21 Oct 20	27.53000 -1.06	28.46	27.47	28.45	10,617,360
20 Oct 20	28.59000 -0.10	28.59	27.67	28.50	10,932,206
19 Oct 20	28.69000 -0.13	29.26	28.66	28.66	8,201,471
16 Oct 20	28.82000 -0.12	29.11	28.65	28.95	8,782,015
15 Oct 20	28.94000 -0.70	29.28	28.69	29.25	13,235,962
14 Oct 20	29.64000 -0.53	31.00	29.46	30.17	21,023,752
13 Oct 20	30.17000 -0.42	30.40	29.72	30.29	18,307,724
12 Oct 20	30.59000 +0.56	31.00	29.43	30.04	27,192,480
09 Oct 20	30.03000 +0.31	30.19	29.20	30.00	24,801,600
30 Sep 20	29.72000 +0.82	29.90	28.41	28.95	23,891,300
29 Sep 20	28.90000 +1.26	29.49	27.92	27.92	22,651,576
28 Sep 20	27.64000 -1.14	28.69	27.55	28.50	15,808,886
25 Sep 20	28.78000 +1.78	28.88	27.06	27.15	28,630,784
24 Sep 20	27.00000 -0.91	27.84	26.77	27.76	13,475,743
23 Sep 20	27.91000 -0.44	28.64	27.51	28.51	13,586,530
22 Sep 20	28.35000 -1.19	29.00	28.16	28.85	18,346,344
21 Sep 20	29.54000 +1.40	29.98	28.30	28.48	36,603,764
18 Sep 20	28.14000 +0.71	28.38	27.28	27.48	21,678,276
17 Sep 20	27.43000 +0.03	27.80	26.64	27.52	13,376,387
16 Sep 20	27.40000 -0.56	28.09	27.12	28.02	10,085,673
15 Sep 20	27.96000 +0.26	28.05	27.50	27.70	11,151,009
14 Sep 20	27.70000 -0.41	28.56	27.40	28.54	11,796,823
11 Sep 20	28.11000 +0.42	28.25	27.30	27.78	12,539,755
10 Sep 20	27.69000 -0.65	28.83	27.56	28.80	13,549,764
09 Sep 20	28.34000 -1.01	29.38	27.91	28.88	17,282,606
08 Sep 20	29.35000 -0.27	30.20	28.58	29.79	16,115,780
07 Sep 20	29.62000 -1.43	31.06	29.59	30.78	14,934,646
04 Sep 20	31.05000 -0.09	31.13	29.90	30.55	16,952,120
03 Sep 20	31.14000 -0.67	31.65	31.00	31.48	14,416,730
02 Sep 20	31.81000 -1.61	33.17	31.50	33.00	26,793,166
01 Sep 20	33.42000 +0.47	33.92	32.82	33.09	27,936,336
31 Aug 20	32.95000 -0.05	33.45	32.45	33.20	22,378,460
28 Aug 20	33.00000 +1.04	34.32	32.18	32.19	29,294,492
27 Aug 20	31.96000 +0.17	32.16	31.25	31.85	12,050,496
26 Aug 20	31.79000 -0.57	33.25	31.58	32.58	16,253,271
25 Aug 20	32.36000 -1.34	33.98	31.87	33.65	20,373,156
24 Aug 20	33.70000 +0.24	33.99	33.15	33.84	10,466,586
21 Aug 20	33.46000 +0.41	33.85	33.11	33.37	13,163,002
20 Aug 20	33.05000 -1.37	34.42	32.98	34.26	19,819,556
19 Aug 20	34.42000 -1.60	35.90	34.30	35.90	22,269,048
18 Aug 20	36.02000 -0.20	36.28	35.48	35.95	21,120,940
17 Aug 20	36.22000 +1.40	37.12	34.36	34.85	33,297,736
14 Aug 20	34.82000 +0.44	35.30	34.06	34.34	18,783,372
13 Aug 20	34.38000 -0.13	35.20	34.05	34.51	17,843,976
12 Aug 20	34.51000 -2.49	36.40	33.80	36.02	35,365,840
11 Aug 20	37.00000 +0.21	38.49	34.78	36.01	48,214,808
10 Aug 20	36.79000 -0.59	39.30	36.51	37.00	41,593,032
07 Aug 20	37.38000 -1.16	38.49	35.92	37.19	49,314,056
06 Aug 20	38.54000 +2.45	39.15	35.86	35.86	70,271,400
05 Aug 20	36.09000 +0.30	36.97	34.30	35.11	44,419,204
04 Aug 20	35.79000 -3.96	37.78	35.78	37.50	79,714,176
03 Aug 20	39.75000 +2.12	40.48	37.28	37.70	75,588,224
31 Jul 20	37.63000 -1.58	38.86	37.10	38.50	62,710,064
30 Jul 20	39.21000 -1.42	41.79	38.90	40.00	63,282,112
29 Jul 20	40.63000 -0.03	40.89	38.80	39.85	59,871,412
28 Jul 20	40.66000 +0.06	42.16	38.26	40.20	68,101,728
27 Jul 20	40.60000 -2.80	43.88	39.06	42.80	93,222,768
24 Jul 20	43.40000 +2.40	45.10	40.00	43.33	96,081,912
23 Jul 20	41.00000 +3.73	41.00	38.00	38.00	59,308,576
22 Jul 20	37.27000 +3.39	37.27	33.63	33.88	71,072,944
21 Jul 20	33.88000 -0.44	36.20	32.40	35.34	83,110,048
20 Jul 20	34.32000 +3.12	34.32	31.70	31.70	64,394,864
17 Jul 20	31.20000 -1.55	34.93	29.48	33.00	78,763,432
16 Jul 20	32.75000 +1.03	34.14	29.88	31.33	86,008,328
15 Jul 20	31.72000 +1.07	33.72	29.81	32.00	97,986,824
14 Jul 20	30.65000 +2.79	30.65	28.97	28.97	44,956,520
13 Jul 20	27.86000 +2.53	27.86	24.14	25.38	68,702,320
10 Jul 20	25.33000 +2.30	25.33	24.07	25.33	83,177,584
09 Jul 20	23.03000 +2.09	23.03	23.03	23.03	2,938,083
08 Jul 20	20.94000 +1.90	20.94	18.80	18.85	36,003,500
07 Jul 20	19.04000 +0.03	19.78	18.72	19.11	34,017,664
06 Jul 20	19.01000 +1.38	19.33	18.02	18.02	35,645,992
03 Jul 20	17.63000 +0.26	18.22	17.49	17.49	20,794,164
02 Jul 20	17.37000 +0.48	17.49	16.83	16.90	19,334,536
01 Jul 20	16.89000 -0.02	16.95	16.70	16.81	9,886,304
30 Jun 20	16.91000 +0.09	16.99	16.75	16.80	8,384,987
29 Jun 20	16.82000 +0.05	17.05	16.60	16.76	9,554,132
24 Jun 20	16.77000 -0.30	17.10	16.73	17.07	10,424,826
23 Jun 20	17.07000 -0.34	17.42	17.02	17.41	10,685,297
22 Jun 20	17.41000 +0.42	17.42	16.83	17.00	15,990,350
19 Jun 20	16.99000 -0.20	17.19	16.82	17.19	12,036,766
18 Jun 20	17.19000 -0.29	17.40	17.03	17.19	12,703,374
17 Jun 20	17.48000 +0.74	17.92	17.02	17.02	26,123,440
16 Jun 20	16.74000 +0.12	16.90	16.62	16.69	8,843,692
15 Jun 20	16.62000 -0.53	17.13	16.62	17.03	12,283,061
12 Jun 20	17.15000 +0.23	17.26	16.36	16.49	14,995,133
11 Jun 20	16.92000 -0.05	17.06	16.72	16.88	10,234,817
10 Jun 20	16.97000 +0.16	16.99	16.55	16.71	11,996,430
09 Jun 20	16.81000 +0.09	16.85	16.36	16.72	13,105,348
08 Jun 20	16.72000 -0.15	17.08	16.66	16.89	8,908,300
05 Jun 20	16.87000 +0.09	17.00	16.55	16.77	11,471,235
04 Jun 20	16.78000 -0.68	17.46	16.72	17.45	19,837,092
03 Jun 20	17.46000 -0.24	17.97	17.45	17.71	16,926,836
02 Jun 20	17.70000 +0.19	18.36	17.38	17.38	25,755,748
01 Jun 20	17.51000 +0.35	17.54	16.88	16.91	20,525,960
29 May 20	17.16000 -0.03	17.18	16.70	17.18	17,458,760
28 May 20	17.19000 +0.63	17.38	16.55	16.60	27,118,040
27 May 20	16.56000 -0.46	17.05	16.53	16.93	18,024,628
26 May 20	17.02000 +0.20	17.12	16.80	16.93	14,589,146
25 May 20	16.82000 -0.59	17.56	16.65	17.28	21,222,984
22 May 20	17.41000 -0.12	17.80	16.92	17.51	23,024,422
21 May 20	17.53000 +0.04	18.16	16.96	17.41	28,135,864
20 May 20	17.49000 -0.68	18.98	17.38	18.01	38,435,160
19 May 20	18.17000 -0.23	18.35	17.68	18.00	32,328,044
18 May 20	18.40000 +1.61	18.47	16.76	16.76	47,271,004
15 May 20	16.79000 +0.59	17.15	16.11	16.25	35,860,640
14 May 20	16.20000 +0.40	16.69	15.67	15.77	33,785,160
13 May 20	15.80000 -0.26	15.96	15.61	15.84	16,048,218
12 May 20	16.06000 +0.04	16.25	15.71	15.98	23,962,998
11 May 20	16.02000 +0.48	16.20	15.46	15.81	34,323,888
08 May 20	15.54000 -0.09	15.90	15.51	15.62	24,466,976
07 May 20	15.63000 +0.15	16.00	15.48	15.56	36,084,432
06 May 20	15.48000 +0.55	16.00	14.94	15.13	42,484,448
30 Apr 20	14.93000 +1.36	14.93	14.20	14.93	27,181,584
29 Apr 20	13.57000 +0.18	13.78	13.25	13.25	8,241,572
28 Apr 20	13.39000 -0.69	14.10	13.00	14.10	14,621,960
27 Apr 20	14.08000 -0.97	14.87	14.00	14.81	15,711,840
24 Apr 20	15.05000 -0.17	15.58	14.50	15.02	25,671,638
23 Apr 20	15.22000 +0.37	15.72	14.64	14.85	33,739,276
22 Apr 20	14.85000 -0.10	15.30	14.35	14.70	18,672,576
21 Apr 20	14.95000 +0.30	15.25	14.47	14.65	21,464,056
20 Apr 20	14.65000 +0.23	14.75	14.31	14.42	10,004,476
17 Apr 20	14.42000 -0.25	14.74	14.35	14.69	11,148,481
16 Apr 20	14.67000 +0.11	14.85	14.26	14.36	16,808,072
15 Apr 20	14.56000 +0.17	14.69	14.10	14.37	16,584,395
14 Apr 20	14.39000 -0.01	14.47	14.02	14.22	10,040,617
13 Apr 20	14.40000 +0.08	14.65	13.90	14.19	14,187,432
10 Apr 20	14.32000 -0.52	15.00	14.31	14.90	17,370,580
09 Apr 20	14.84000 -0.16	15.18	14.60	14.96	20,887,816
08 Apr 20	15.00000 +0.53	15.42	14.22	14.30	30,826,840
07 Apr 20	14.47000 +0.55	14.79	13.93	14.21	20,982,678
03 Apr 20	13.92000 -0.33	14.48	13.86	14.13	18,547,680
02 Apr 20	14.25000 +0.68	14.35	13.35	13.35	23,034,992
01 Apr 20	13.57000 -0.53	14.44	13.37	13.80	22,528,290
31 Mar 20	14.10000 +0.49	14.79	13.21	13.30	34,924,600
30 Mar 20	13.61000 +1.24	13.61	11.97	12.28	24,012,676
27 Mar 20	12.37000 +0.13	12.40	12.20	12.36	3,515,050
26 Mar 20	12.24000 -0.06	12.38	12.19	12.30	2,992,643
25 Mar 20	12.30000 +0.22	12.49	12.23	12.49	3,670,090
24 Mar 20	12.08000 +0.15	12.22	11.93	12.18	2,940,501
23 Mar 20	11.93000 -0.34	12.20	11.88	11.88	3,555,530
20 Mar 20	12.27000 +0.19	12.36	12.09	12.14	3,665,065
19 Mar 20	12.08000 +0.07	12.15	11.80	11.96	5,830,464
18 Mar 20	12.01000 -0.29	12.48	12.00	12.40	4,482,043
17 Mar 20	12.30000 -0.35	12.77	11.91	12.38	6,817,141
16 Mar 20	12.65000 -0.43	13.30	12.60	13.28	5,457,963
13 Mar 20	13.08000 -0.10	13.10	12.58	12.86	6,962,138
12 Mar 20	13.18000 -0.37	13.40	13.11	13.30	5,384,139
11 Mar 20	13.55000 +0.11	13.93	13.45	13.57	7,108,780
10 Mar 20	13.44000 +0.17	13.50	13.00	13.18	6,197,840
09 Mar 20	13.27000 -0.49	13.66	13.20	13.56	6,599,950
06 Mar 20	13.76000 -0.14	13.86	13.61	13.70	5,243,361
05 Mar 20	13.90000 +0.33	13.95	13.57	13.78	8,217,838
04 Mar 20	13.57000 -0.04	13.75	13.35	13.58	5,362,730
03 Mar 20	13.61000 +0.22	14.00	13.39	13.55	8,054,322
02 Mar 20	13.39000 +0.38	13.52	13.05	13.05	5,861,641
28 Feb 20	13.01000 -0.87	13.53	13.01	13.50	9,940,281
27 Feb 20	13.88000 -0.49	14.37	13.77	14.36	11,689,730
26 Feb 20	14.37000 +0.53	15.08	13.70	13.70	23,596,682
25 Feb 20	13.84000 -0.26	13.92	13.18	13.81	12,577,684
24 Feb 20	14.10000 -0.14	14.20	13.95	14.11	8,028,920
21 Feb 20	14.24000 +0.14	14.33	14.08	14.11	8,714,093
20 Feb 20	14.10000 +0.14	14.16	13.71	13.95	7,271,925
19 Feb 20	13.96000 -0.11	14.24	13.80	13.94	6,991,793
18 Feb 20	14.07000 +0.35	14.39	13.75	13.75	11,380,621
17 Feb 20	13.72000 +0.73	13.75	13.08	13.15	10,464,414
14 Feb 20	12.99000 -0.05	13.14	12.82	13.02	4,722,813
13 Feb 20	13.04000 -0.17	13.35	13.03	13.18	5,091,983
12 Feb 20	13.21000 +0.04	13.24	13.01	13.16	4,991,540
11 Feb 20	13.17000 +0.13	13.19	12.94	13.00	5,457,289
10 Feb 20	13.04000 +0.22	13.11	12.63	12.78	5,820,412
07 Feb 20	12.82000 +0.04	12.93	12.63	12.80	5,357,055
06 Feb 20	12.78000 +0.17	12.99	12.39	12.70	6,767,715
05 Feb 20	12.61000 +0.23	12.88	12.38	12.38	7,139,750
04 Feb 20	12.38000 -0.75	12.50	11.82	11.82	11,452,010
03 Feb 20	13.13000 -1.46	13.13	13.13	13.13	958,300
23 Jan 20	14.59000 -0.32	15.40	14.56	14.90	5,968,681
22 Jan 20	14.91000 -0.16	15.06	14.65	15.06	4,546,925
21 Jan 20	15.07000 -0.34	15.37	15.05	15.30	4,992,423
20 Jan 20	15.41000 +0.16	15.48	15.31	15.38	3,618,699
17 Jan 20	15.25000 -0.22	15.60	15.21	15.48	4,523,459
16 Jan 20	15.47000 +0.08	15.88	15.40	15.40	5,596,946
15 Jan 20	15.39000 -0.27	15.60	15.35	15.60	4,460,401
14 Jan 20	15.66000 +0.06	15.78	15.42	15.65	7,405,255
13 Jan 20	15.60000 -0.17	15.96	15.46	15.85	6,975,351
10 Jan 20	15.77000 -0.18	16.11	15.52	16.10	9,221,374
09 Jan 20	15.95000 -0.79	16.19	15.70	15.81	16,958,492
08 Jan 20	16.74000 +1.52	16.74	15.24	15.29	27,312,804
07 Jan 20	15.22000 +0.08	15.29	15.07	15.10	6,063,815
06 Jan 20	15.14000 +0.07	15.50	15.02	15.32	10,679,636
03 Jan 20	15.07000 +0.17	15.16	14.81	14.90	8,611,003
02 Jan 20	14.90000 +0.15	14.98	14.77	14.98	5,806,899
31 Dec 19	14.75000 +0.10	14.76	14.60	14.73	4,151,078
30 Dec 19	14.65000 -0.01	14.72	14.41	14.68	3,926,663
27 Dec 19	14.66000 -0.03	14.79	14.65	14.72	3,852,839
26 Dec 19	14.69000 +0.01	14.76	14.60	14.74	3,081,558
25 Dec 19	14.68000 +0.03	14.81	14.60	14.71	3,478,265
24 Dec 19	14.65000 +0.13	14.65	14.45	14.45	2,872,027
23 Dec 19	14.52000 -0.19	14.83	14.50	14.71	4,373,517
20 Dec 19	14.71000 -0.23	14.95	14.71	14.94	5,904,764
19 Dec 19	14.94000 -0.20	15.05	14.83	15.05	7,244,002
18 Dec 19	15.14000 +0.02	15.86	15.12	15.56	15,253,326
17 Dec 19	15.12000 +0.10	15.25	14.91	15.10	11,163,500
16 Dec 19	15.02000 +0.63	15.09	14.41	14.41	13,536,290
13 Dec 19	14.39000 -0.01	14.46	14.33	14.42	5,495,451
12 Dec 19	14.40000 +0.08	14.49	14.22	14.32	5,737,878
11 Dec 19	14.32000 +0.00	14.43	14.30	14.32	4,562,450
10 Dec 19	14.32000 -0.14	14.44	14.24	14.40	4,811,209
09 Dec 19	14.46000 -0.14	14.60	14.42	14.60	3,953,450
06 Dec 19	14.60000 +0.12	14.62	14.38	14.50	5,164,076
05 Dec 19	14.48000 +0.00	14.57	14.41	14.44	3,515,547
04 Dec 19	14.48000 +0.07	14.54	14.28	14.38	3,798,163
03 Dec 19	14.41000 -0.05	14.49	14.20	14.47	3,640,989
02 Dec 19	14.46000 -0.26	14.84	14.45	14.84	3,963,770
29 Nov 19	14.72000 -0.18	14.93	14.63	14.89	3,626,515
28 Nov 19	14.90000 -0.20	15.10	14.86	15.10	3,238,607
27 Nov 19	15.10000 +0.09	15.23	14.80	15.02	4,938,876
26 Nov 19	15.01000 +0.35	15.44	14.80	14.80	7,443,246
25 Nov 19	14.66000 -0.28	14.79	14.52	14.63	4,993,692
22 Nov 19	14.94000 -0.06	15.54	14.41	14.59	11,389,664
21 Nov 19	15.00000 +0.56	15.38	14.52	14.62	11,056,962
20 Nov 19	14.44000 -0.15	14.66	14.34	14.60	4,167,206
19 Nov 19	14.59000 +0.16	14.66	14.35	14.44	5,183,707
18 Nov 19	14.43000 -0.26	14.64	14.31	14.54	5,120,320
15 Nov 19	14.69000 -0.01	14.92	14.35	14.65	5,199,727
14 Nov 19	14.70000 +0.10	14.78	14.54	14.78	3,956,798
13 Nov 19	14.60000 -0.31	14.95	14.50	14.92	3,999,490
12 Nov 19	14.91000 +0.11	14.98	14.63	14.82	3,320,399
11 Nov 19	14.80000 -0.67	15.60	14.80	15.60	5,760,900
08 Nov 19	15.47000 -0.08	15.73	15.45	15.70	3,361,110
07 Nov 19	15.55000 -0.30	15.70	15.43	15.70	4,269,756
06 Nov 19	15.85000 +0.41	16.29	15.45	15.58	9,288,402
05 Nov 19	15.44000 -0.01	15.60	15.22	15.48	4,589,166
04 Nov 19	15.45000 -0.09	15.64	15.42	15.56	3,922,014
01 Nov 19	15.54000 -0.08	15.70	15.10	15.45	6,625,033
31 Oct 19	15.62000 -0.80	16.32	15.52	16.32	9,361,116
30 Oct 19	16.42000 +0.01	16.76	16.07	16.28	4,313,493
29 Oct 19	16.41000 -0.51	16.80	16.35	16.79	6,104,800
28 Oct 19	16.92000 +0.22	17.28	16.77	17.28	9,600,286
25 Oct 19	16.70000 -0.17	17.29	16.56	17.29	8,367,701
24 Oct 19	16.87000 +0.62	16.99	15.90	16.25	12,043,139
23 Oct 19	16.25000 -0.19	16.59	16.19	16.57	3,112,031
22 Oct 19	16.44000 +0.01	16.64	16.20	16.45	4,833,313
21 Oct 19	16.43000 +0.23	16.65	15.60	16.19	8,104,916
18 Oct 19	16.20000 -0.41	16.80	16.12	16.60	5,144,645
17 Oct 19	16.61000 +0.10	16.95	16.40	16.48	4,454,348
16 Oct 19	16.51000 -0.39	17.05	16.50	16.90	4,892,479
15 Oct 19	16.90000 -0.44	17.30	16.82	17.30	5,645,712
14 Oct 19	17.34000 +0.56	17.53	16.85	16.95	9,677,496
11 Oct 19	16.78000 -0.19	17.16	16.67	16.99	5,343,936
10 Oct 19	16.97000 +0.08	17.16	16.81	16.97	5,743,872
09 Oct 19	16.89000 +0.09	16.93	16.58	16.58	5,775,020
08 Oct 19	16.80000 -0.21	17.09	16.60	16.82	6,023,826
30 Sep 19	17.01000 -0.07	17.70	16.98	17.12	6,094,600
27 Sep 19	17.08000 +0.17	17.35	16.72	16.90	7,760,542
26 Sep 19	16.91000 -1.59	18.32	16.90	18.15	17,468,908
25 Sep 19	18.50000 +0.05	19.10	18.25	18.43	14,587,974
24 Sep 19	18.45000 -0.52	18.98	18.43	18.84	10,772,901
23 Sep 19	18.97000 -0.33	19.38	18.84	19.00	10,111,797
20 Sep 19	19.30000 +0.33	19.30	18.54	18.88	11,749,236
19 Sep 19	18.97000 +0.30	18.98	18.33	18.81	12,570,765
18 Sep 19	18.67000 -0.63	19.28	18.50	19.20	14,922,933
17 Sep 19	19.30000 -0.20	20.29	19.26	19.51	27,357,668
16 Sep 19	19.50000 -0.12	19.82	19.11	19.72	12,982,516
12 Sep 19	19.62000 +0.25	19.73	19.04	19.56	14,153,991
11 Sep 19	19.37000 -0.46	19.96	19.25	19.83	20,578,164
10 Sep 19	19.83000 -0.12	20.95	19.78	20.18	30,626,884
09 Sep 19	19.95000 +0.04	20.26	19.54	20.20	24,693,520
06 Sep 19	19.91000 -0.55	20.78	19.83	20.35	29,924,968
05 Sep 19	20.46000 +0.81	20.78	19.49	19.74	35,639,040
04 Sep 19	19.65000 -0.26	20.28	19.31	19.60	29,271,068
03 Sep 19	19.91000 +0.73	20.50	18.62	19.18	40,353,616
02 Sep 19	19.18000 +1.04	19.90	18.44	18.50	46,354,000
30 Aug 19	18.14000 +1.65	18.14	16.60	16.74	34,567,356
29 Aug 19	16.49000 -0.07	16.77	16.34	16.54	7,673,082
28 Aug 19	16.56000 +0.44	16.97	16.08	16.15	13,154,331
27 Aug 19	16.12000 +0.13	16.27	16.02	16.02	5,576,088
26 Aug 19	15.99000 -0.21	16.29	15.40	15.40	6,334,895
23 Aug 19	16.20000 -0.53	16.68	16.17	16.59	9,571,032
22 Aug 19	16.73000 +0.03	16.98	16.57	16.66	9,181,601
21 Aug 19	16.70000 -0.43	17.08	16.70	16.90	9,473,301
20 Aug 19	17.13000 +0.37	17.26	16.40	16.67	18,037,660
19 Aug 19	16.76000 +0.17	16.83	16.29	16.62	15,299,260
16 Aug 19	16.59000 -0.39	18.00	16.58	18.00	26,195,188
15 Aug 19	16.98000 +1.54	16.98	15.99	16.98	9,273,107
07 Aug 19	15.44000 -0.43	15.97	15.31	15.89	7,173,373
06 Aug 19	15.87000 +0.28	16.28	14.79	15.13	12,100,238
05 Aug 19	15.59000 +0.33	16.05	15.19	15.23	9,406,931
02 Aug 19	15.26000 -0.44	15.47	15.00	15.34	7,133,505
01 Aug 19	15.70000 -0.54	16.15	15.70	16.15	5,398,132
31 Jul 19	16.24000 -0.02	16.31	15.81	16.25	5,752,231
30 Jul 19	16.26000 -0.07	16.39	16.18	16.33	4,688,702
29 Jul 19	16.33000 +0.08	16.55	16.15	16.32	6,291,451
26 Jul 19	16.25000 +0.06	16.35	15.92	16.03	5,832,400
25 Jul 19	16.19000 +0.17	16.41	15.91	16.02	6,868,613
24 Jul 19	16.02000 +0.08	16.41	15.87	15.88	7,006,321
23 Jul 19	15.94000 +0.39	16.16	15.51	15.52	6,786,266
22 Jul 19	15.55000 -1.01	16.57	15.50	16.57	10,156,891
19 Jul 19	16.56000 -0.11	16.88	16.52	16.69	6,637,761
18 Jul 19	16.67000 -0.49	17.16	16.39	16.97	8,915,271
17 Jul 19	17.16000 -0.03	17.87	17.10	17.50	11,264,123
16 Jul 19	17.19000 -0.19	17.65	16.90	17.23	11,607,780
15 Jul 19	17.38000 +1.18	17.50	16.11	16.37	17,960,390
12 Jul 19	16.20000 -0.12	16.48	15.94	16.28	7,309,784
11 Jul 19	16.32000 -0.14	16.86	16.11	16.70	9,996,961
10 Jul 19	16.46000 -0.34	17.12	16.28	16.76	11,763,404
09 Jul 19	16.80000 -0.64	17.35	16.56	17.00	15,245,800
08 Jul 19	17.44000 +0.08	18.10	15.99	17.19	27,981,688
05 Jul 19	17.36000 -1.07	18.43	17.36	17.99	26,121,540
04 Jul 19	18.43000 +0.52	19.51	17.66	17.91	51,521,492
03 Jul 19	17.91000 +1.63	17.91	15.81	16.19	35,329,648
02 Jul 19	16.28000 +0.96	16.85	16.04	16.85	27,681,530
01 Jul 19	15.32000 +0.26	15.60	15.11	15.19	12,049,390
28 Jun 19	15.06000 -0.23	15.53	14.87	15.24	14,286,228
27 Jun 19	15.29000 -0.30	16.48	14.85	15.40	28,794,068
26 Jun 19	15.59000 +1.42	15.59	13.90	13.99	15,230,781
25 Jun 19	14.17000 +0.20	14.47	13.78	14.01	10,594,269
24 Jun 19	13.97000 -0.12	14.22	13.81	14.22	6,826,652
21 Jun 19	14.09000 +0.61	14.22	13.43	13.43	12,885,773
20 Jun 19	13.48000 +0.40	13.55	12.84	13.07	8,357,855
19 Jun 19	13.08000 +0.17	13.25	13.05	13.14	4,961,853
18 Jun 19	12.91000 -0.24	13.19	12.81	13.15	4,658,018
17 Jun 19	13.15000 -0.29	13.35	12.81	13.00	7,757,433
14 Jun 19	13.44000 +0.87	13.83	12.58	12.64	19,347,298
13 Jun 19	12.57000 +0.10	12.64	12.35	12.47	3,216,498
12 Jun 19	12.47000 -0.18	12.73	12.45	12.73	4,513,342
11 Jun 19	12.65000 +0.52	12.65	12.08	12.13	6,048,425
10 Jun 19	12.13000 -0.06	12.30	12.01	12.15	3,917,253
06 Jun 19	12.19000 -0.24	12.66	12.10	12.65	4,189,700
05 Jun 19	12.43000 +0.01	12.63	12.38	12.53	3,714,297
04 Jun 19	12.42000 -0.75	13.25	12.18	13.23	8,262,916
03 Jun 19	13.17000 -0.32	13.81	13.10	13.74	6,617,222
31 May 19	13.49000 +0.17	13.61	13.32	13.32	4,633,911
30 May 19	13.32000 -0.22	13.53	13.11	13.50	5,689,995
29 May 19	13.54000 +0.05	13.69	13.47	13.47	4,131,017
28 May 19	13.49000 -0.09	13.74	13.42	13.58	4,855,843
27 May 19	13.58000 +0.27	13.62	13.20	13.31	5,047,289
24 May 19	13.31000 -0.14	13.65	13.13	13.44	4,938,887
23 May 19	13.45000 -0.17	13.90	13.36	13.62	5,878,451
22 May 19	13.62000 -0.25	14.07	13.51	14.03	5,556,997
21 May 19	13.87000 +0.18	14.16	13.60	13.70	7,679,345
20 May 19	13.69000 +0.46	13.82	12.91	12.92	10,080,071
17 May 19	13.23000 -0.88	14.11	13.02	14.11	10,833,429
16 May 19	14.11000 +0.03	14.45	13.98	14.20	7,993,103
15 May 19	14.08000 +0.18	14.15	13.98	13.98	5,469,502
14 May 19	13.90000 -0.14	14.25	13.71	13.85	6,148,603
13 May 19	14.04000 -0.25	14.28	13.91	14.23	5,747,425
10 May 19	14.29000 +0.51	14.35	13.42	14.02	12,219,259
09 May 19	13.78000 -0.25	14.28	13.68	13.81	8,061,182
08 May 19	14.03000 +0.15	14.25	13.35	13.44	10,431,467
07 May 19	13.88000 +0.22	14.09	13.30	13.55	9,395,970
06 May 19	13.66000 -1.52	14.87	13.66	14.42	12,161,454
30 Apr 19	15.18000 +0.36	15.58	14.83	14.83	9,141,973
29 Apr 19	14.82000 -0.41	15.67	14.70	15.28	11,129,590
26 Apr 19	15.23000 -0.77	15.95	15.21	15.85	11,217,776
25 Apr 19	16.00000 -0.80	16.85	15.98	16.70	13,221,820
24 Apr 19	16.80000 -0.09	17.20	16.21	16.86	14,738,026
23 Apr 19	16.89000 -1.78	18.68	16.84	18.67	22,147,532
22 Apr 19	18.67000 -0.79	19.59	18.60	19.50	16,497,392
19 Apr 19	19.46000 -0.27	19.73	18.74	19.70	25,800,514
18 Apr 19	19.73000 +1.38	20.15	18.16	18.35	34,760,724
17 Apr 19	18.35000 +0.12	18.58	17.98	18.24	15,923,632
16 Apr 19	18.23000 +0.21	18.29	17.67	17.80	14,037,593
15 Apr 19	18.02000 -0.06	18.80	17.67	18.15	18,791,384
12 Apr 19	18.08000 -1.72	19.55	18.00	19.55	28,730,664
11 Apr 19	19.80000 -0.51	21.09	19.26	19.75	35,428,152
10 Apr 19	20.31000 +0.73	21.51	19.58	20.10	55,071,132
09 Apr 19	19.58000 +1.78	19.58	19.11	19.58	21,604,486
08 Apr 19	17.80000 +1.62	17.80	17.80	17.80	454,207
28 Mar 19	16.18000 -0.27	16.97	16.17	16.45	11,761,194
27 Mar 19	16.45000 -0.55	17.18	15.78	16.98	16,414,346
26 Mar 19	17.00000 -1.83	18.84	16.95	18.83	30,495,472
25 Mar 19	18.83000 +1.63	18.92	16.58	16.82	41,359,748
22 Mar 19	17.20000 -0.44	17.47	16.98	17.47	14,712,340
21 Mar 19	17.64000 -0.34	18.15	17.42	17.77	17,452,856
20 Mar 19	17.98000 +0.40	18.27	16.85	17.74	26,278,860
19 Mar 19	17.58000 +0.13	18.18	17.21	17.51	22,751,218
18 Mar 19	17.45000 +0.96	17.65	16.46	16.50	24,691,024
15 Mar 19	16.49000 +0.36	16.85	15.80	16.11	17,576,488
14 Mar 19	16.13000 -0.15	16.66	15.28	16.01	15,712,501
13 Mar 19	16.28000 -0.24	17.21	16.06	16.52	20,957,964
12 Mar 19	16.52000 +0.66	16.91	15.80	15.85	22,256,592
11 Mar 19	15.86000 +0.51	15.91	15.30	15.32	13,468,119
08 Mar 19	15.35000 -1.65	16.58	15.35	16.26	24,218,618
07 Mar 19	17.00000 -0.58	17.40	16.71	17.00	24,765,852
06 Mar 19	17.58000 +0.47	18.20	16.54	17.24	33,025,268
05 Mar 19	17.11000 +1.35	17.32	15.36	15.56	31,344,752
04 Mar 19	15.76000 +0.93	15.85	14.60	14.78	29,833,148
01 Mar 19	14.83000 +0.66	15.33	13.83	14.32	22,659,194
28 Feb 19	14.17000 +0.21	14.60	13.80	13.99	16,917,672
27 Feb 19	13.96000 +0.55	14.55	13.35	13.36	24,638,520
26 Feb 19	13.41000 -0.29	13.97	13.29	13.74	23,908,348
25 Feb 19	13.70000 +1.10	13.86	12.45	12.60	27,455,564
22 Feb 19	12.60000 +0.53	12.67	11.83	11.96	23,388,040
21 Feb 19	12.07000 +0.17	12.47	11.75	11.90	31,699,200
20 Feb 19	11.90000 +1.08	11.90	10.61	10.70	26,694,118
19 Feb 19	10.82000 +0.20	10.91	10.01	10.71	11,798,241
18 Feb 19	10.62000 +0.30	10.67	10.38	10.45	7,286,746
15 Feb 19	10.32000 -0.06	10.48	10.29	10.38	4,833,029
14 Feb 19	10.38000 +0.06	10.39	10.18	10.33	5,150,801
13 Feb 19	10.32000 +0.25	10.54	10.02	10.18	8,513,480
12 Feb 19	10.07000 +0.08	10.21	10.01	10.03	4,500,840
11 Feb 19	9.99000 +0.37	10.15	9.81	9.81	5,438,855
01 Feb 19	9.62000 +0.13	9.62	9.43	9.55	3,637,384
31 Jan 19	9.49000 -0.21	9.74	9.38	9.70	4,120,773
30 Jan 19	9.70000 +0.13	9.79	9.48	9.48	3,366,799
29 Jan 19	9.57000 -0.03	9.64	9.27	9.60	3,879,682
28 Jan 19	9.60000 +0.15	9.64	9.44	9.49	5,353,291
25 Jan 19	9.45000 -0.56	9.60	9.30	9.30	10,022,639
24 Jan 19	10.01000 -0.01	10.08	9.96	9.99	2,581,594
23 Jan 19	10.02000 -0.04	10.09	9.98	10.02	1,920,245
22 Jan 19	10.06000 -0.04	10.15	9.97	10.10	2,633,029
21 Jan 19	10.10000 -0.04	10.19	9.95	10.16	4,100,694
18 Jan 19	10.14000 +0.05	10.21	10.07	10.09	2,807,681
17 Jan 19	10.09000 -0.08	10.28	10.07	10.20	3,035,700
16 Jan 19	10.17000 -0.24	10.54	10.17	10.54	5,502,661
15 Jan 19	10.41000 +0.08	10.45	10.24	10.33	4,117,142
14 Jan 19	10.33000 +0.00	10.46	10.27	10.31	3,066,200
11 Jan 19	10.33000 +0.10	10.42	10.17	10.33	4,934,770
10 Jan 19	10.23000 -0.09	10.42	10.19	10.34	5,000,471
09 Jan 19	10.32000 -0.04	10.51	10.29	10.40	5,706,036
08 Jan 19	10.36000 -0.34	10.67	10.34	10.67	8,024,169
07 Jan 19	10.70000 +0.42	10.87	10.25	10.32	13,087,511
04 Jan 19	10.28000 +0.30	10.46	9.85	9.85	8,214,456
03 Jan 19	9.98000 +0.36	10.17	9.63	9.68	6,558,752
02 Jan 19	9.62000 +0.06	9.80	9.55	9.56	2,039,253
28 Dec 18	9.56000 +0.03	9.63	9.53	9.55	1,586,000
27 Dec 18	9.53000 -0.12	9.83	9.53	9.75	3,377,900
26 Dec 18	9.65000 +0.01	9.79	9.58	9.63	3,317,196
25 Dec 18	9.64000 -0.20	9.72	9.42	9.70	2,396,933
24 Dec 18	9.84000 +0.16	9.84	9.65	9.67	1,726,932
21 Dec 18	9.68000 -0.11	9.79	9.61	9.79	1,910,641
20 Dec 18	9.79000 -0.01	9.84	9.69	9.78	2,017,833
19 Dec 18	9.80000 -0.16	10.06	9.78	9.98	2,286,752
18 Dec 18	9.96000 +0.01	10.06	9.84	9.90	2,804,591
17 Dec 18	9.95000 -0.06	10.04	9.85	9.99	2,636,700
14 Dec 18	10.01000 -0.27	10.33	9.97	10.28	3,844,033
13 Dec 18	10.28000 +0.08	10.36	10.15	10.20	3,032,857
12 Dec 18	10.20000 +0.01	10.28	10.15	10.26	2,019,362
11 Dec 18	10.19000 +0.01	10.30	10.10	10.20	2,964,204
10 Dec 18	10.18000 -0.20	10.38	10.17	10.23	3,719,900
07 Dec 18	10.38000 -0.17	10.63	10.30	10.54	3,867,560
06 Dec 18	10.55000 -0.10	10.76	10.47	10.60	3,940,310
05 Dec 18	10.65000 -0.05	10.65	10.38	10.45	9,628,493
04 Dec 18	10.70000 -0.05	10.84	10.60	10.75	4,609,194
03 Dec 18	10.75000 +0.28	10.80	10.51	10.60	8,238,023
30 Nov 18	10.47000 +0.11	10.67	10.18	10.48	7,005,793
29 Nov 18	10.36000 -0.30	10.95	10.34	10.67	10,309,185
28 Nov 18	10.66000 +0.01	10.66	10.41	10.57	6,988,425
27 Nov 18	10.65000 +0.60	10.78	10.10	10.15	11,474,313
26 Nov 18	10.05000 +0.05	10.22	9.94	10.01	3,490,601
23 Nov 18	10.00000 -0.55	10.54	9.99	10.51	7,564,769
22 Nov 18	10.55000 +0.24	10.68	10.32	10.38	7,055,445
21 Nov 18	10.31000 +0.01	10.38	10.08	10.15	5,123,357
20 Nov 18	10.30000 -0.27	10.81	10.25	10.43	8,228,804
19 Nov 18	10.57000 -0.03	10.75	10.35	10.65	8,879,669
16 Nov 18	10.60000 +0.34	10.77	10.25	10.29	10,121,599
15 Nov 18	10.26000 +0.18	10.33	10.08	10.20	6,692,106
14 Nov 18	10.08000 -0.01	10.24	10.00	10.09	5,416,704
13 Nov 18	10.09000 +0.26	10.16	9.70	9.74	8,276,911
12 Nov 18	9.83000 +0.19	9.84	9.55	9.58	5,160,818
09 Nov 18	9.64000 -0.07	9.74	9.56	9.65	3,285,723
08 Nov 18	9.71000 -0.02	9.92	9.70	9.78	4,597,626
07 Nov 18	9.73000 +0.05	10.16	9.65	9.68	7,440,918
06 Nov 18	9.68000 -0.03	9.83	9.50	9.78	3,433,951
05 Nov 18	9.71000 +0.10	9.79	9.54	9.60	5,601,818
02 Nov 18	9.61000 +0.19	9.66	9.46	9.51	5,810,770
01 Nov 18	9.42000 +0.14	9.74	9.26	9.27	6,423,181
31 Oct 18	9.28000 +0.04	9.36	9.10	9.15	5,578,771
30 Oct 18	9.24000 +0.06	9.29	9.00	9.17	3,531,972
29 Oct 18	9.18000 -0.20	9.38	9.09	9.37	2,851,598
26 Oct 18	9.38000 +0.13	9.46	9.28	9.42	2,582,647
25 Oct 18	9.25000 -0.14	9.30	8.99	9.00	3,236,286
24 Oct 18	9.39000 +0.07	9.43	9.25	9.25	3,010,401
23 Oct 18	9.32000 -0.32	9.72	9.25	9.64	5,454,858
22 Oct 18	9.64000 +0.42	9.76	9.40	9.65	5,308,913
19 Oct 18	9.22000 +0.17	9.24	8.88	9.04	3,169,643
18 Oct 18	9.05000 -0.35	9.38	9.03	9.34	1,983,293
17 Oct 18	9.40000 +0.11	9.60	9.10	9.41	2,456,447
16 Oct 18	9.29000 +0.04	9.64	9.23	9.30	4,053,496
15 Oct 18	9.25000 -0.11	9.50	9.23	9.36	2,105,702
12 Oct 18	9.36000 -0.31	9.66	8.96	9.56	4,351,410
11 Oct 18	9.67000 -0.94	10.31	9.61	10.11	5,814,765
10 Oct 18	10.61000 -0.12	10.80	10.56	10.75	2,451,585
09 Oct 18	10.73000 -0.02	10.90	10.60	10.83	2,278,360
08 Oct 18	10.75000 -0.40	11.00	10.71	11.00	3,152,180
28 Sep 18	11.15000 +0.15	11.18	11.02	11.03	2,942,389
27 Sep 18	11.00000 -0.25	11.30	10.98	11.28	3,573,549
26 Sep 18	11.25000 +0.02	11.35	11.21	11.28	3,449,960
25 Sep 18	11.23000 -0.05	11.39	11.16	11.28	3,302,428
21 Sep 18	11.28000 +0.20	11.31	11.06	11.17	4,110,764
20 Sep 18	11.08000 -0.03	11.32	11.06	11.21	3,460,987
19 Sep 18	11.11000 +0.22	11.44	10.83	10.91	5,018,183
18 Sep 18	10.89000 +0.24	10.92	10.56	10.68	2,974,572
17 Sep 18	10.65000 -0.55	11.12	10.08	11.12	4,574,462
14 Sep 18	11.20000 -0.10	11.55	11.17	11.25	7,615,505
13 Sep 18	11.30000 +0.17	11.31	11.08	11.13	4,434,054
12 Sep 18	11.13000 +0.20	11.33	10.91	10.91	4,786,156
11 Sep 18	10.93000 +0.02	11.08	10.83	10.88	1,862,075
10 Sep 18	10.91000 -0.10	11.17	10.90	10.98	2,981,450
07 Sep 18	11.01000 -0.14	11.23	10.90	11.16	3,078,750
06 Sep 18	11.15000 +0.11	11.25	10.95	10.98	3,808,260
05 Sep 18	11.04000 -0.11	11.33	11.02	11.16	3,784,214
04 Sep 18	11.15000 +0.30	11.32	10.77	10.83	4,351,014
03 Sep 18	10.85000 -0.11	10.97	10.66	10.85	2,887,514
31 Aug 18	10.96000 -0.08	11.12	10.86	11.05	2,504,401
30 Aug 18	11.04000 -0.23	11.34	11.02	11.34	3,532,030
29 Aug 18	11.27000 +0.11	11.44	11.17	11.24	4,499,714
28 Aug 18	11.16000 +0.01	11.21	11.10	11.15	3,588,984
27 Aug 18	11.15000 +0.03	11.17	10.83	10.96	6,026,712
24 Aug 18	11.12000 -1.24	11.88	11.12	11.78	12,457,643
23 Aug 18	12.36000 -0.11	12.49	12.26	12.39	3,027,400
22 Aug 18	12.47000 +0.06	12.53	12.35	12.41	3,006,774
21 Aug 18	12.41000 +0.15	12.56	12.21	12.25	2,805,731
20 Aug 18	12.26000 -0.07	12.36	12.03	12.30	2,787,900
17 Aug 18	12.33000 -0.21	12.70	12.30	12.64	3,159,807
16 Aug 18	12.54000 -0.11	12.65	12.31	12.40	3,271,451
15 Aug 18	12.65000 -0.21	13.10	12.63	12.96	4,207,600
14 Aug 18	12.86000 -0.16	13.10	12.83	12.94	3,898,953
13 Aug 18	13.02000 +0.25	13.16	12.41	12.59	7,256,590
10 Aug 18	12.77000 +0.01	12.80	12.55	12.80	3,873,766
09 Aug 18	12.76000 +0.20	12.90	12.39	12.50	5,451,659
08 Aug 18	12.56000 -0.06	12.83	12.53	12.56	4,518,001
07 Aug 18	12.62000 +0.27	12.65	12.24	12.40	3,558,085
06 Aug 18	12.35000 -0.37	12.76	12.27	12.51	3,522,348
03 Aug 18	12.72000 -0.16	12.99	12.68	12.81	3,240,460
02 Aug 18	12.88000 -0.80	13.58	12.64	13.58	8,763,335
01 Aug 18	13.68000 -0.56	14.24	13.60	14.24	7,261,613
31 Jul 18	14.24000 -0.17	14.36	14.10	14.20	6,660,042
30 Jul 18	14.41000 +0.30	14.56	13.75	14.02	12,115,997
27 Jul 18	14.11000 +0.20	14.20	13.75	13.87	8,689,494
26 Jul 18	13.91000 -0.01	14.07	13.69	13.93	6,431,000
25 Jul 18	13.92000 -0.13	14.20	13.88	13.93	7,680,124
24 Jul 18	14.05000 +0.23	14.17	13.65	13.80	12,100,178
23 Jul 18	13.82000 +0.48	13.87	13.32	13.33	11,153,453
20 Jul 18	13.34000 +0.14	13.39	12.95	13.11	5,455,997
19 Jul 18	13.20000 -0.34	13.75	13.14	13.45	7,659,362
18 Jul 18	13.54000 +0.04	13.79	13.45	13.51	9,446,133
17 Jul 18	13.50000 +0.11	13.66	13.14	13.32	9,524,927
16 Jul 18	13.39000 +0.44	13.88	12.85	12.98	8,207,576
13 Jul 18	12.95000 -0.10	13.25	12.92	13.25	4,922,948
12 Jul 18	13.05000 +0.37	13.09	12.65	12.72	4,670,239
11 Jul 18	12.68000 -0.46	12.97	12.33	12.97	5,868,000
10 Jul 18	13.14000 -0.05	13.30	13.05	13.30	3,641,401
09 Jul 18	13.19000 +0.18	13.26	13.08	13.21	3,385,865
06 Jul 18	13.01000 +0.30	13.13	12.64	12.76	4,399,311
05 Jul 18	12.71000 -0.49	13.27	12.62	13.10	5,064,175
04 Jul 18	13.20000 -0.26	13.60	13.17	13.60	5,625,764
03 Jul 18	13.46000 +0.48	13.55	12.99	13.01	8,926,279
02 Jul 18	12.98000 -0.36	13.43	12.92	13.34	4,919,257
29 Jun 18	13.34000 +0.48	13.38	12.83	13.00	5,684,257
28 Jun 18	12.86000 -0.13	13.26	12.85	12.95	4,319,717
27 Jun 18	12.99000 -0.22	13.33	12.93	13.23	4,581,023
26 Jun 18	13.21000 +0.24	13.27	12.68	12.80	4,167,225
25 Jun 18	12.97000 -0.01	13.39	12.94	13.09	4,696,698
22 Jun 18	12.98000 +0.29	13.06	12.52	12.69	4,605,865
21 Jun 18	12.69000 -0.09	13.06	12.64	12.80	6,003,940
20 Jun 18	12.78000 +0.37	12.86	12.30	12.39	6,360,688
19 Jun 18	12.41000 -1.35	13.59	12.38	13.39	7,849,998
15 Jun 18	13.76000 -1.04	14.99	13.53	14.87	8,631,909
14 Jun 18	14.80000 -0.03	14.98	14.62	14.75	3,100,494
13 Jun 18	14.83000 -0.55	15.50	14.80	15.46	3,983,090
12 Jun 18	15.38000 -0.01	15.50	15.13	15.37	3,296,220
11 Jun 18	15.39000 +0.00	15.57	15.16	15.43	4,123,635
08 Jun 18	15.39000 -0.75	16.10	15.06	16.02	8,416,605
07 Jun 18	16.14000 -0.33	16.65	16.13	16.52	3,846,079
06 Jun 18	16.47000 +0.01	16.55	16.29	16.35	3,279,843
05 Jun 18	16.46000 +0.25	16.47	16.06	16.30	4,576,721
04 Jun 18	16.21000 -0.46	16.77	16.19	16.73	3,481,079
01 Jun 18	16.67000 -0.10	16.98	16.55	16.72	2,775,600
31 May 18	16.77000 +0.10	16.99	16.61	16.76	2,994,094
30 May 18	16.67000 -0.48	16.98	16.49	16.94	4,596,820
29 May 18	17.15000 -0.57	17.89	17.01	17.80	5,577,652
28 May 18	17.72000 -0.90	18.60	17.65	18.60	5,224,769
25 May 18	18.62000 -0.32	19.00	18.60	18.95	3,486,425
24 May 18	18.94000 -0.28	19.20	18.90	19.17	3,679,802
23 May 18	19.22000 +0.23	19.49	18.86	18.89	6,806,951
22 May 18	18.99000 -0.22	19.20	18.87	19.20	3,628,188
21 May 18	19.21000 +0.37	19.36	18.84	18.97	4,493,258
18 May 18	18.84000 +0.11	18.92	18.66	18.80	2,953,725
17 May 18	18.73000 -0.37	19.18	18.63	19.03	4,820,139
16 May 18	19.10000 -0.29	19.44	19.08	19.43	4,474,482
15 May 18	19.39000 -0.19	19.68	19.20	19.57	4,314,575
14 May 18	19.58000 -0.30	20.19	19.53	20.13	4,717,093
11 May 18	19.88000 +0.08	19.95	19.73	19.82	2,859,242
10 May 18	19.80000 -0.13	20.10	19.70	19.90	3,646,801
09 May 18	19.93000 -0.22	20.15	19.84	20.15	4,249,660
08 May 18	20.15000 +0.27	20.28	19.88	19.89	6,573,497
07 May 18	19.88000 +0.00	20.10	19.61	19.98	5,573,156
04 May 18	19.88000 +0.01	20.14	19.78	19.85	4,006,676
03 May 18	19.87000 +0.26	19.94	19.50	19.61	3,736,145
02 May 18	19.61000 -0.10	20.19	19.50	19.80	4,152,104
27 Apr 18	19.71000 -0.22	20.20	19.40	20.06	3,956,749
26 Apr 18	19.93000 -0.20	20.40	19.91	20.17	4,715,457
25 Apr 18	20.13000 -0.08	20.27	19.75	20.00	5,120,546
24 Apr 18	20.21000 +0.13	20.25	19.20	19.95	8,409,556
23 Apr 18	20.08000 -0.86	20.92	19.92	20.65	8,793,414
20 Apr 18	20.94000 -0.29	21.59	20.86	21.00	6,716,613
19 Apr 18	21.23000 -0.05	21.48	20.86	21.12	8,845,586
18 Apr 18	21.28000 -0.35	21.90	20.51	21.81	6,316,983
17 Apr 18	21.63000 -0.01	22.15	21.37	21.64	6,214,453
16 Apr 18	21.64000 -0.63	22.07	21.50	22.00	7,448,472
13 Apr 18	22.27000 +0.18	22.80	22.17	22.53	9,615,217
12 Apr 18	22.09000 -0.39	22.60	22.03	22.33	8,733,141
11 Apr 18	22.48000 +0.76	22.51	21.71	21.72	9,004,364
10 Apr 18	21.72000 -0.38	22.26	21.51	22.09	7,170,551
09 Apr 18	22.10000 -0.40	22.37	21.32	22.10	10,084,297
04 Apr 18	22.50000 -0.19	23.29	22.40	22.73	11,398,083
03 Apr 18	22.69000 -0.03	23.28	22.22	22.50	9,798,197
02 Apr 18	22.72000 -0.05	23.83	22.00	22.08	18,155,496
30 Mar 18	22.77000 +1.42	23.33	21.04	21.56	20,640,042
29 Mar 18	21.35000 -0.21	21.99	21.05	21.42	8,160,129
28 Mar 18	21.56000 -0.95	22.56	21.45	22.56	14,343,136
27 Mar 18	22.51000 +2.05	22.51	20.61	20.61	19,741,330
26 Mar 18	20.46000 +0.77	20.68	19.90	20.28	11,889,783
23 Mar 18	19.69000 -2.02	20.63	19.54	20.05	15,943,334
22 Mar 18	21.71000 -2.29	23.80	21.61	23.30	20,212,424
21 Mar 18	24.00000 -2.66	25.49	23.99	24.05	24,396,036
26 Sep 17	26.66000 +0.29	26.70	26.30	26.39	3,945,684
25 Sep 17	26.37000 +0.04	26.62	26.21	26.21	2,645,826
22 Sep 17	26.33000 -0.20	26.50	26.10	26.45	3,668,548
21 Sep 17	26.53000 -0.27	26.84	26.52	26.70	3,712,245
20 Sep 17	26.80000 +0.40	26.88	26.46	26.50	5,262,906
19 Sep 17	26.40000 -0.10	26.62	26.35	26.51	3,322,821
18 Sep 17	26.50000 -0.04	26.65	26.36	26.58	3,267,336
15 Sep 17	26.54000 +0.17	26.79	26.32	26.36	4,385,755
14 Sep 17	26.37000 -0.40	26.90	26.30	26.90	4,955,400
13 Sep 17	26.77000 +0.15	26.89	26.60	26.65	3,364,741
12 Sep 17	26.62000 -0.06	26.82	26.50	26.68	4,188,925
11 Sep 17	26.68000 +0.09	26.87	26.28	26.50	4,896,491
08 Sep 17	26.59000 -0.48	27.18	26.37	27.07	7,671,594
07 Sep 17	27.07000 -0.43	27.51	27.04	27.45	4,991,492
06 Sep 17	27.50000 +0.05	27.64	27.22	27.39	4,655,387
05 Sep 17	27.45000 -0.45	27.93	27.39	27.92	5,516,110
04 Sep 17	27.90000 +0.17	28.16	27.76	27.99	8,497,523
01 Sep 17	27.73000 +0.01	27.96	27.53	27.81	5,065,567
31 Aug 17	27.72000 -0.21	27.97	27.53	27.86	4,802,724
30 Aug 17	27.93000 +0.18	28.00	27.42	27.77	6,393,461
29 Aug 17	27.75000 -0.45	28.04	27.71	28.02	6,689,463
28 Aug 17	28.20000 +0.76	28.33	27.34	27.50	10,400,895
25 Aug 17	27.44000 +0.11	27.77	27.22	27.33	6,054,782
24 Aug 17	27.33000 -0.50	27.97	27.29	27.67	8,336,122
23 Aug 17	27.83000 -0.23	28.38	27.61	28.02	7,999,745
22 Aug 17	28.06000 -0.57	29.01	27.81	28.67	11,168,256
21 Aug 17	28.63000 -0.54	29.60	28.32	29.23	15,448,752
18 Aug 17	29.17000 +0.43	29.77	28.31	28.44	22,502,230
17 Aug 17	28.74000 +1.35	29.83	27.85	27.85	22,518,186
16 Aug 17	27.39000 +0.36	27.56	26.67	27.02	10,730,720
15 Aug 17	27.03000 +0.48	27.25	26.32	26.45	11,393,199
14 Aug 17	26.55000 +0.25	26.60	25.90	26.30	8,329,686
11 Aug 17	26.30000 +0.29	27.00	25.87	26.00	14,159,286
10 Aug 17	26.01000 +0.17	26.45	25.76	25.91	5,819,957
09 Aug 17	25.84000 -0.25	26.10	25.80	25.99	4,068,200
08 Aug 17	26.09000 -0.03	26.39	25.70	26.18	7,490,670
07 Aug 17	26.12000 -0.34	26.54	26.03	26.54	7,695,219
04 Aug 17	26.46000 +1.27	26.99	25.26	25.28	18,093,988
03 Aug 17	25.19000 +0.17	25.40	24.95	25.12	3,715,201
02 Aug 17	25.02000 -0.72	25.85	24.93	25.80	8,557,886
01 Aug 17	25.74000 -0.25	26.15	25.65	26.04	5,917,906
31 Jul 17	25.99000 -0.41	26.63	25.58	26.46	8,569,330
28 Jul 17	26.40000 -0.34	26.80	26.38	26.70	5,193,657
27 Jul 17	26.74000 +0.38	26.98	25.90	26.36	9,032,238
26 Jul 17	26.36000 -0.05	26.54	26.06	26.54	5,054,465
25 Jul 17	26.41000 -0.24	26.75	26.20	26.65	5,510,060
24 Jul 17	26.65000 +0.46	26.78	26.01	26.16	8,979,656
21 Jul 17	26.19000 +0.35	26.28	25.50	25.71	9,679,567
20 Jul 17	25.84000 -0.21	26.18	25.78	26.08	7,222,573
19 Jul 17	26.05000 +0.35	26.32	25.30	25.61	8,972,255
18 Jul 17	25.70000 +0.20	25.80	24.68	25.49	6,926,970
17 Jul 17	25.50000 -2.82	28.28	25.49	28.28	14,382,202
14 Jul 17	28.32000 -0.24	28.87	28.17	28.41	8,418,230
13 Jul 17	28.56000 +0.85	28.65	27.51	27.79	8,886,657
12 Jul 17	27.71000 -0.20	28.05	27.27	27.93	6,103,237
11 Jul 17	27.91000 -0.47	28.34	27.84	28.25	7,331,197
10 Jul 17	28.38000 -0.27	29.22	28.26	28.76	10,744,680
07 Jul 17	28.65000 +0.51	29.05	27.82	28.02	16,759,853
06 Jul 17	28.14000 +0.81	28.19	27.10	27.40	11,984,359
05 Jul 17	27.33000 -0.03	27.37	27.06	27.34	5,948,243
04 Jul 17	27.36000 -0.03	27.40	27.05	27.37	5,467,997
03 Jul 17	27.39000 +0.01	27.60	27.04	27.58	5,478,014
30 Jun 17	27.38000 +0.11	27.48	27.15	27.39	5,456,119
29 Jun 17	27.27000 +0.12	27.35	27.00	27.01	4,576,104
28 Jun 17	27.15000 -0.17	27.49	27.03	27.34	6,296,316
27 Jun 17	27.32000 +0.08	27.75	27.10	27.39	9,167,800
26 Jun 17	27.24000 +0.50	27.27	26.74	26.75	8,016,092
23 Jun 17	26.74000 +0.07	26.85	26.03	26.52	6,325,762
22 Jun 17	26.67000 -0.38	27.25	26.52	26.94	7,785,949
21 Jun 17	27.05000 +0.06	27.77	26.71	27.25	11,524,607
20 Jun 17	26.99000 -0.28	27.41	26.90	27.28	7,312,896
19 Jun 17	27.27000 +0.58	27.29	26.60	26.78	11,581,305
16 Jun 17	26.69000 +0.31	26.95	26.23	26.38	9,153,871
15 Jun 17	26.38000 +0.29	26.85	26.09	26.09	10,741,002
14 Jun 17	26.09000 +0.24	26.45	25.85	25.88	8,642,371
13 Jun 17	25.85000 +0.39	26.05	25.26	25.50	4,389,777
12 Jun 17	25.46000 -0.71	26.24	25.45	26.24	5,521,980
09 Jun 17	26.17000 -0.10	26.70	25.82	26.25	5,729,916
08 Jun 17	26.27000 +0.01	26.66	26.06	26.29	6,650,651
07 Jun 17	26.26000 +0.47	26.50	25.76	25.86	7,446,517
06 Jun 17	25.79000 +0.25	25.93	25.41	25.45	5,289,886
05 Jun 17	25.54000 +0.26	25.75	25.26	25.43	4,037,083
02 Jun 17	25.28000 +0.33	25.46	24.28	24.61	6,089,539
01 Jun 17	24.95000 -1.33	26.14	24.88	26.00	6,658,346
31 May 17	26.28000 -0.09	27.02	26.26	26.90	5,992,893
26 May 17	26.37000 -0.03	26.66	26.18	26.46	5,835,456
25 May 17	26.40000 +0.25	26.51	25.54	26.45	7,517,608
24 May 17	26.15000 +0.24	26.30	25.10	25.30	6,558,553
23 May 17	25.91000 -2.22	28.20	25.32	28.18	15,667,254
22 May 17	28.13000 -1.08	29.29	28.11	29.00	5,321,277
19 May 17	29.21000 +0.02	29.49	28.87	29.19	4,781,791
18 May 17	29.19000 -0.38	29.55	28.84	29.15	6,068,233
17 May 17	29.57000 +0.24	30.23	29.06	29.06	9,499,674
16 May 17	29.33000 +0.71	29.38	27.84	28.63	8,900,054
15 May 17	28.62000 -0.94	29.72	28.48	29.61	6,665,059
12 May 17	29.56000 -0.16	29.94	29.20	29.58	6,363,259
11 May 17	29.72000 +1.11	29.80	28.14	28.16	11,764,208
10 May 17	28.61000 -0.54	29.35	28.56	29.15	7,873,270
09 May 17	29.15000 +0.84	29.51	28.18	28.30	11,617,103
08 May 17	28.31000 -1.69	30.00	28.20	29.84	10,702,735
05 May 17	30.00000 -0.64	31.25	29.90	30.50	9,253,143
04 May 17	30.64000 -1.27	31.68	30.59	31.68	12,211,375
03 May 17	31.91000 -0.58	32.45	31.90	32.38	8,683,525
02 May 17	32.49000 -0.24	32.88	32.00	32.86	8,232,953
28 Apr 17	32.73000 -0.11	33.63	32.33	32.80	10,176,956
27 Apr 17	32.84000 -2.37	34.28	31.90	34.28	21,641,644
26 Apr 17	35.21000 -3.32	38.00	35.00	38.00	29,042,890
25 Apr 17	38.53000 +3.31	38.66	33.50	34.56	22,353,452
24 Apr 17	35.22000 -0.75	37.20	35.03	36.29	17,999,926
21 Apr 17	35.97000 -0.81	37.19	35.88	36.79	10,392,637
20 Apr 17	36.78000 +0.55	37.00	35.91	36.23	12,978,259
19 Apr 17	36.23000 -1.63	37.68	35.82	37.59	13,339,724
18 Apr 17	37.86000 +0.19	38.39	37.30	37.68	10,497,865
17 Apr 17	37.67000 -2.31	39.00	37.30	39.00	14,031,951
14 Apr 17	39.98000 +0.30	40.87	39.75	39.99	18,750,824
13 Apr 17	39.68000 -0.29	40.30	38.92	39.97	15,621,859
12 Apr 17	39.97000 -0.41	42.38	39.23	40.86	26,230,752
11 Apr 17	40.38000 +2.39	41.01	37.10	37.60	30,118,860
10 Apr 17	37.99000 +2.21	38.80	36.02	36.38	25,973,828
07 Apr 17	35.78000 +1.16	37.90	35.25	35.30	26,903,072
06 Apr 17	34.62000 +0.32	34.92	33.90	34.38	16,076,181
05 Apr 17	34.30000 +0.87	34.55	32.90	33.12	18,344,372
31 Mar 17	33.43000 +1.50	33.55	32.28	32.30	17,386,192
30 Mar 17	31.93000 -0.91	32.77	31.90	32.77	6,297,729
29 Mar 17	32.84000 +0.12	33.10	32.09	32.66	6,597,782
28 Mar 17	32.72000 -0.38	33.39	32.69	33.18	5,622,773
27 Mar 17	33.10000 +0.01	33.44	32.67	33.04	7,538,788
24 Mar 17	33.09000 +0.52	33.11	32.43	32.60	6,918,107
23 Mar 17	32.57000 +0.18	32.82	32.05	32.50	6,343,452
22 Mar 17	32.39000 -0.06	32.50	32.02	32.22	4,007,775
21 Mar 17	32.45000 +0.03	32.51	32.02	32.44	4,200,570
20 Mar 17	32.42000 -0.43	33.07	32.02	32.86	8,116,628
17 Mar 17	32.85000 -0.74	33.80	32.80	33.62	5,838,252
16 Mar 17	33.59000 +0.62	33.61	32.98	32.98	6,981,784
15 Mar 17	32.97000 -0.68	33.58	32.69	33.50	8,127,968
14 Mar 17	33.65000 +0.17	33.93	33.28	33.28	7,062,954
13 Mar 17	33.48000 +0.21	33.65	32.75	33.23	6,759,078
10 Mar 17	33.27000 -0.16	33.71	33.03	33.36	7,128,985
09 Mar 17	33.43000 -1.22	34.50	33.41	34.50	13,374,103
08 Mar 17	34.65000 -0.02	35.47	34.47	34.70	10,365,506
07 Mar 17	34.67000 -0.44	35.15	34.47	35.13	7,891,830
06 Mar 17	35.11000 +0.78	35.16	33.80	34.20	10,717,229
03 Mar 17	34.33000 -0.06	34.88	33.92	34.10	7,678,793
02 Mar 17	34.39000 -0.60	34.97	34.32	34.97	8,830,993
01 Mar 17	34.99000 +0.86	35.05	33.80	34.02	14,752,579
28 Feb 17	34.13000 +0.49	34.15	33.41	33.55	7,270,602
27 Feb 17	33.64000 -0.75	34.50	33.60	34.50	8,206,751
24 Feb 17	34.39000 -0.06	34.69	33.97	34.34	9,016,632
23 Feb 17	34.45000 +0.13	34.50	33.68	34.20	11,956,973
22 Feb 17	34.32000 -0.40	35.15	34.21	34.66	14,226,663
21 Feb 17	34.72000 +0.76	34.80	33.40	33.84	13,082,977
20 Feb 17	33.96000 +0.37	34.34	33.30	33.65	14,926,940
17 Feb 17	33.59000 +1.29	34.00	32.18	32.28	22,136,902
16 Feb 17	32.30000 +0.02	32.78	32.20	32.20	8,132,201
15 Feb 17	32.28000 -0.83	33.05	32.10	33.04	9,830,899
14 Feb 17	33.11000 -0.41	34.11	32.90	33.57	10,630,373
13 Feb 17	33.52000 +0.71	33.88	32.58	32.80	10,920,352
10 Feb 17	32.81000 -0.58	33.28	32.68	33.07	9,316,316
09 Feb 17	33.39000 +0.23	33.44	32.92	33.00	8,935,189
08 Feb 17	33.16000 +0.76	33.30	32.11	32.11	13,616,044
07 Feb 17	32.40000 -0.40	32.89	31.99	32.64	9,106,451
06 Feb 17	32.80000 -0.16	33.45	32.50	32.70	9,837,084
03 Feb 17	32.96000 +0.52	34.11	32.45	32.80	16,156,403
26 Jan 17	32.44000 +0.32	32.57	31.88	31.88	6,961,248
25 Jan 17	32.12000 +0.33	32.20	31.41	31.45	5,650,947
24 Jan 17	31.79000 -0.51	32.12	31.58	32.00	5,893,527
23 Jan 17	32.30000 +1.41	32.57	31.01	31.18	12,007,938
20 Jan 17	30.89000 +0.90	30.95	29.94	29.99	6,232,140
19 Jan 17	29.99000 -0.47	30.40	29.90	30.00	4,579,541
18 Jan 17	30.46000 -0.23	31.01	30.35	30.83	6,181,616
17 Jan 17	30.69000 +0.42	30.85	29.71	29.96	7,197,127
16 Jan 17	30.27000 -1.37	31.45	28.50	31.30	13,438,129
13 Jan 17	31.64000 +0.07	32.46	31.47	31.51	10,846,521
12 Jan 17	31.57000 -1.06	32.55	31.55	32.32	9,909,132
11 Jan 17	32.63000 +0.58	32.81	31.34	31.82	17,004,168
10 Jan 17	32.05000 -0.29	32.85	31.90	32.49	14,873,978
09 Jan 17	32.34000 +1.02	32.47	31.02	31.11	15,467,713
06 Jan 17	31.32000 +0.22	32.04	31.01	31.15	12,390,922
05 Jan 17	31.10000 +0.30	31.30	30.43	30.80	10,494,815
04 Jan 17	30.80000 +0.49	30.91	30.13	30.25	11,012,997
03 Jan 17	30.31000 +0.61	30.61	29.71	29.71	8,902,893
30 Dec 16	29.70000 -0.36	30.55	29.46	30.01	11,032,980
29 Dec 16	30.06000 -1.23	31.38	30.02	31.21	11,567,738
28 Dec 16	31.29000 -0.16	31.75	31.10	31.30	9,590,834
27 Dec 16	31.45000 -0.07	31.63	30.73	31.31	11,317,026
26 Dec 16	31.52000 -0.62	31.99	30.81	31.60	14,758,678
23 Dec 16	32.14000 -0.35	33.13	32.01	32.12	16,199,882
22 Dec 16	32.49000 -0.16	33.39	32.08	32.18	19,184,076
21 Dec 16	32.65000 +1.24	33.77	31.09	31.53	34,236,104
20 Dec 16	31.41000 -0.39	31.61	30.97	31.55	12,324,123
19 Dec 16	31.80000 +0.69	32.19	31.02	31.30	19,339,900
16 Dec 16	31.11000 -0.81	31.70	30.62	31.46	16,845,636
15 Dec 16	31.92000 +0.47	33.37	31.05	31.25	28,342,220
14 Dec 16	31.45000 -0.80	32.61	31.03	31.63	29,548,884
13 Dec 16	32.25000 +2.12	33.01	29.75	29.83	39,636,240
12 Dec 16	30.13000 +0.67	30.69	28.81	29.30	27,663,084
09 Dec 16	29.46000 +0.12	29.54	28.68	29.20	9,682,524
08 Dec 16	29.34000 -0.69	30.51	29.26	30.00	14,955,794
07 Dec 16	30.03000 +0.93	30.05	29.00	29.10	16,841,640
06 Dec 16	29.10000 -0.61	29.65	28.88	29.20	11,203,974
05 Dec 16	29.71000 +1.00	30.99	27.05	27.86	25,025,324
02 Dec 16	28.71000 +0.32	29.79	28.51	28.61	16,330,676
01 Dec 16	28.39000 +0.69	28.90	27.65	27.65	8,608,188
30 Nov 16	27.70000 -0.61	28.20	27.51	28.11	5,001,092
29 Nov 16	28.31000 +0.51	28.88	27.51	27.75	8,577,354
28 Nov 16	27.80000 +0.18	27.94	27.63	27.73	2,815,335
25 Nov 16	27.62000 +0.01	27.73	27.20	27.54	2,995,586
24 Nov 16	27.61000 -0.58	28.20	27.60	28.00	4,283,301
23 Nov 16	28.19000 -0.10	28.56	27.94	28.24	5,653,047
22 Nov 16	28.29000 +0.03	28.59	27.95	28.02	5,098,325
21 Nov 16	28.26000 +0.01	28.98	27.90	28.01	5,765,771
18 Nov 16	28.25000 -0.63	28.72	27.97	28.60	5,966,053
17 Nov 16	28.88000 +0.88	29.25	27.75	27.94	10,272,425
16 Nov 16	28.00000 +0.08	28.23	27.72	28.15	4,086,477
15 Nov 16	27.92000 +0.14	28.09	27.58	27.74	5,129,213
14 Nov 16	27.78000 +0.11	28.10	27.45	27.53	5,678,789
11 Nov 16	27.67000 +0.35	27.87	27.08	27.28	4,661,299
10 Nov 16	27.32000 +0.42	27.44	27.06	27.13	3,188,896
09 Nov 16	26.90000 -0.51	27.44	26.53	27.40	3,982,721
08 Nov 16	27.41000 +0.17	27.51	27.27	27.27	2,513,962
07 Nov 16	27.24000 -0.02	27.38	27.14	27.38	2,160,297
04 Nov 16	27.26000 -0.21	27.60	27.12	27.48	3,459,764
03 Nov 16	27.47000 +0.19	27.69	27.00	27.00	3,077,768
02 Nov 16	27.28000 -0.41	27.80	27.22	27.51	3,075,106
01 Nov 16	27.69000 +0.08	27.78	27.46	27.63	3,035,726
31 Oct 16	27.61000 -0.77	27.75	27.40	27.75	5,046,561
28 Oct 16	28.38000 -0.21	29.54	28.33	29.23	5,804,684
27 Oct 16	28.59000 +0.12	28.70	28.31	28.48	2,660,677
26 Oct 16	28.47000 -0.31	28.94	28.36	28.79	3,173,129
25 Oct 16	28.78000 -0.27	29.17	28.65	29.05	3,978,462
24 Oct 16	29.05000 +0.23	29.37	28.68	28.76	5,625,131
21 Oct 16	28.82000 -0.05	29.19	28.50	28.75	4,905,660
20 Oct 16	28.87000 -0.43	29.53	28.80	29.10	6,545,784
19 Oct 16	29.30000 -0.15	29.80	29.11	29.20	7,433,888
18 Oct 16	29.45000 +0.42	29.80	28.38	28.60	8,641,445
17 Oct 16	29.03000 -0.70	30.20	29.00	29.81	11,474,172
14 Oct 16	29.73000 +0.66	29.76	28.18	28.73	9,894,019
13 Oct 16	29.07000 +0.06	29.77	28.95	29.01	6,000,477
12 Oct 16	29.01000 -0.41	29.37	28.86	28.92	5,824,160
11 Oct 16	29.42000 +2.03	30.10	27.99	28.00	12,397,585
10 Oct 16	27.39000 +0.62	27.55	26.80	26.93	2,792,523
30 Sep 16	26.77000 -0.22	27.10	26.50	26.99	1,858,555
29 Sep 16	26.99000 -0.05	27.11	26.85	27.04	3,131,426
28 Sep 16	27.04000 +0.40	27.11	26.37	26.58	4,077,280
27 Sep 16	26.64000 +0.12	27.60	26.10	27.60	3,238,423
26 Sep 16	26.52000 -1.11	27.58	26.50	27.57	3,508,927
23 Sep 16	27.63000 +0.26	27.88	27.30	27.38	2,701,801
22 Sep 16	27.37000 -0.14	27.78	27.31	27.56	3,105,250
21 Sep 16	27.51000 +0.09	27.74	27.40	27.43	2,013,602
20 Sep 16	27.42000 -0.53	27.95	27.30	27.89	3,046,612
19 Sep 16	27.95000 +0.03	28.15	27.81	27.82	2,321,107
14 Sep 16	27.92000 -0.28	28.07	27.52	28.00	4,115,557
13 Sep 16	28.20000 -0.14	28.77	28.02	28.77	3,057,665
12 Sep 16	28.34000 -1.31	29.30	28.25	29.01	5,163,706
09 Sep 16	29.65000 -0.14	29.99	29.55	29.89	5,012,814
08 Sep 16	29.79000 +0.48	30.05	29.15	29.53	7,034,571
07 Sep 16	29.31000 -0.12	29.90	29.11	29.42	5,734,035
06 Sep 16	29.43000 +1.12	29.57	28.11	28.49	7,275,757
05 Sep 16	28.31000 +0.11	28.55	28.10	28.26	2,997,633
02 Sep 16	28.20000 -0.26	28.55	27.90	28.48	3,035,605
01 Sep 16	28.46000 +0.06	28.72	28.40	28.40	2,724,422
31 Aug 16	28.40000 -0.16	28.78	28.10	28.61	2,315,505
30 Aug 16	28.56000 +0.32	28.78	28.01	28.38	3,160,696
29 Aug 16	28.24000 +0.08	28.51	28.13	28.20	2,090,284
26 Aug 16	28.16000 -0.11	28.55	28.11	28.40	2,647,099
25 Aug 16	28.27000 -0.69	28.80	27.91	28.80	4,352,150
24 Aug 16	28.96000 -0.04	29.25	28.80	29.24	2,891,158
23 Aug 16	29.00000 +0.14	29.21	28.70	28.70	2,767,227
22 Aug 16	28.86000 -0.76	29.69	28.77	29.50	3,681,393
19 Aug 16	29.62000 -0.03	29.65	29.06	29.61	3,909,743
18 Aug 16	29.65000 -0.35	29.95	29.30	29.70	6,277,679
17 Aug 16	30.00000 +0.21	30.60	29.55	29.90	9,136,160
16 Aug 16	29.79000 +0.10	29.99	29.40	29.69	6,250,566
15 Aug 16	29.69000 +0.88	29.93	28.70	29.10	7,196,303
12 Aug 16	28.81000 +0.37	28.87	28.31	28.33	3,437,854
11 Aug 16	28.44000 -1.09	29.40	28.40	29.40	5,616,974
10 Aug 16	29.53000 +0.03	29.79	29.30	29.40	5,552,576
09 Aug 16	29.50000 -0.29	29.66	29.05	29.35	6,889,241
08 Aug 16	29.79000 +1.51	29.99	27.70	28.24	9,778,381
05 Aug 16	28.28000 -0.59	28.79	28.20	28.72	4,123,127
04 Aug 16	28.87000 +0.03	28.98	28.32	28.80	4,203,834
03 Aug 16	28.84000 +0.07	29.08	28.36	28.70	6,366,811
02 Aug 16	28.77000 +0.62	28.88	28.00	28.15	5,001,281
01 Aug 16	28.15000 -0.22	28.70	27.61	28.37	6,000,297
29 Jul 16	28.37000 -0.77	29.20	28.10	29.14	5,783,191
28 Jul 16	29.14000 +0.34	29.43	28.00	29.00	7,363,972
27 Jul 16	28.80000 -1.57	30.78	27.80	30.38	10,099,401
26 Jul 16	30.37000 +0.82	30.40	29.65	29.76	6,106,189
25 Jul 16	29.55000 -0.86	30.20	29.40	30.10	8,032,825
22 Jul 16	30.41000 -0.30	31.31	30.32	30.82	7,964,355
21 Jul 16	30.71000 +0.02	31.18	30.58	30.94	7,516,886
20 Jul 16	30.69000 -0.63	31.50	30.59	31.33	7,069,312
19 Jul 16	31.32000 +0.30	31.60	31.01	31.09	8,842,991
18 Jul 16	31.02000 -0.14	31.50	30.55	31.31	8,240,170
15 Jul 16	31.16000 -1.45	32.55	31.10	32.40	13,678,752
14 Jul 16	32.61000 -0.06	32.87	31.78	32.61	13,621,604
13 Jul 16	32.67000 -0.71	34.49	32.45	34.01	17,676,818
12 Jul 16	33.38000 -0.66	33.47	32.44	33.00	18,433,340
11 Jul 16	34.04000 +1.83	34.18	32.21	32.77	32,113,008
08 Jul 16	32.21000 -0.97	34.14	32.15	33.61	25,100,488
07 Jul 16	33.18000 -0.09	33.25	32.12	32.72	23,021,142
06 Jul 16	33.27000 +1.58	33.45	32.15	32.69	36,271,100
05 Jul 16	31.69000 +2.88	31.69	29.76	29.96	16,598,936
04 Jul 16	28.81000 +2.62	28.81	26.20	26.45	19,196,754
01 Jul 16	26.19000 +0.83	26.39	25.20	25.29	7,537,099
30 Jun 16	25.36000 -0.14	25.46	25.01	25.43	4,792,030
29 Jun 16	25.50000 +0.51	25.95	25.03	25.06	6,905,458
28 Jun 16	24.99000 +0.55	25.40	24.15	24.40	5,099,647
27 Jun 16	24.44000 +0.49	24.50	23.50	23.80	3,394,475
24 Jun 16	23.95000 -0.82	24.80	23.15	24.80	4,323,828
23 Jun 16	24.77000 +0.15	25.03	24.28	24.62	2,976,674
22 Jun 16	24.62000 +0.33	24.65	24.18	24.29	1,948,270
21 Jun 16	24.29000 +0.30	24.53	24.03	24.23	3,932,580
20 Jun 16	23.99000 -0.22	24.29	23.57	24.29	2,230,631
17 Jun 16	24.21000 +0.13	24.59	23.90	24.18	2,247,438
16 Jun 16	24.08000 -0.39	24.44	24.00	24.40	2,357,584
15 Jun 16	24.47000 +0.54	24.50	23.50	23.51	2,832,414
14 Jun 16	23.93000 -0.39	24.49	23.72	24.15	2,536,062
13 Jun 16	24.32000 -1.02	25.58	24.26	24.70	3,697,682
08 Jun 16	25.34000 -0.09	25.66	24.90	25.66	4,752,920
07 Jun 16	25.43000 -0.02	25.68	25.18	25.58	2,828,916
06 Jun 16	25.45000 +0.14	25.69	25.09	25.29	2,989,479
03 Jun 16	25.31000 -0.12	25.83	25.15	25.30	3,639,535
02 Jun 16	25.43000 +0.32	25.50	24.88	25.01	3,422,037
01 Jun 16	25.11000 +0.21	25.97	24.88	25.00	5,356,275
31 May 16	24.90000 +0.84	24.97	24.09	24.28	4,844,644
30 May 16	24.06000 -0.35	24.45	23.81	24.13	3,115,339
27 May 16	24.41000 +1.03	24.46	23.50	23.60	6,188,980
26 May 16	23.38000 +0.03	23.55	22.80	23.34	1,888,085
25 May 16	23.35000 -0.18	23.87	23.27	23.84	1,517,019
24 May 16	23.53000 -0.56	24.08	23.41	24.08	2,313,482
23 May 16	24.09000 +0.12	24.31	23.87	24.10	2,653,436
20 May 16	23.97000 +0.52	24.50	23.07	23.16	3,223,488
19 May 16	23.45000 +0.24	23.64	23.10	23.10	2,580,241
18 May 16	23.21000 -1.05	24.05	22.80	24.05	4,572,421
17 May 16	24.26000 -0.17	24.55	23.96	24.50	2,556,235
16 May 16	24.43000 +0.38	24.55	23.82	23.96	3,102,739
13 May 16	24.05000 +0.18	24.30	23.80	23.94	2,658,827
12 May 16	23.87000 -0.47	24.29	23.60	24.10	4,228,523
11 May 16	24.34000 -0.02	24.63	23.80	24.52	2,321,103
10 May 16	24.36000 -0.02	24.78	24.11	24.36	3,009,506
09 May 16	24.38000 -1.01	25.36	24.20	25.35	2,719,891
06 May 16	25.39000 -1.11	26.65	25.30	26.50	3,121,130
05 May 16	26.50000 +0.04	26.66	26.26	26.26	2,207,536
04 May 16	26.46000 -0.10	27.00	26.30	26.58	2,913,679
03 May 16	26.56000 +0.85	26.69	25.70	25.90	2,902,367
29 Apr 16	25.71000 +0.24	25.89	25.12	25.12	2,064,873
28 Apr 16	25.47000 -0.30	25.97	25.04	25.80	2,348,316
27 Apr 16	25.77000 -0.23	26.18	25.70	26.18	1,717,511
26 Apr 16	26.00000 +0.12	26.21	25.65	25.99	2,394,410
25 Apr 16	25.88000 -0.39	26.21	25.50	26.21	2,562,420
22 Apr 16	26.27000 +0.19	26.42	25.89	26.00	2,092,420
21 Apr 16	26.08000 -0.39	26.50	26.00	26.50	2,824,426
20 Apr 16	26.47000 -1.47	28.19	25.48	28.02	5,820,556
19 Apr 16	27.94000 +0.33	28.20	27.55	27.65	3,275,468
18 Apr 16	27.61000 -0.82	28.03	27.38	28.00	3,624,612
15 Apr 16	28.43000 +0.25	28.95	28.27	28.32	4,892,564
14 Apr 16	28.18000 +0.59	28.24	27.75	27.90	4,857,686
13 Apr 16	27.59000 +0.47	27.90	27.35	27.35	5,349,164
12 Apr 16	27.12000 -1.38	28.45	26.92	28.45	8,227,575
11 Apr 16	28.50000 +0.37	28.65	28.23	28.27	3,959,912
08 Apr 16	28.13000 -0.94	28.70	27.78	28.70	4,856,428
07 Apr 16	29.07000 -0.06	29.54	28.77	29.26	5,577,244
06 Apr 16	29.13000 -0.45	29.60	28.77	29.42	4,763,118
05 Apr 16	29.58000 +0.67	29.60	28.68	28.98	5,274,397
01 Apr 16	28.91000 -0.50	29.24	28.54	29.24	3,429,659
31 Mar 16	29.41000 +0.23	30.00	29.13	29.21	5,974,655
30 Mar 16	29.18000 +0.81	29.20	28.31	28.58	4,461,999
29 Mar 16	28.37000 -0.65	29.20	28.02	29.00	3,085,170
28 Mar 16	29.02000 -0.41	30.36	28.71	29.74	4,587,515
25 Mar 16	29.43000 +0.36	29.60	28.46	28.46	3,812,120
24 Mar 16	29.07000 -0.90	30.88	29.03	29.68	6,653,560
23 Mar 16	29.97000 -0.68	30.25	29.37	30.25	8,063,117
22 Mar 16	30.65000 +1.66	31.09	28.29	28.69	14,674,450
21 Mar 16	28.99000 +0.75	29.12	28.09	28.32	8,947,738
18 Mar 16	28.24000 +0.98	28.45	27.18	27.20	8,068,072
17 Mar 16	27.26000 +0.82	27.76	26.67	26.68	5,611,297
16 Mar 16	26.44000 -0.98	27.50	26.41	27.20	4,249,522
15 Mar 16	27.42000 +0.81	27.89	26.20	26.45	5,587,901
14 Mar 16	26.61000 +0.95	27.00	25.66	25.66	4,691,349
11 Mar 16	25.66000 -0.02	26.30	25.19	25.58	3,147,695
10 Mar 16	25.68000 -1.09	27.20	25.58	26.81	3,734,873
09 Mar 16	26.77000 -1.02	27.56	26.25	26.50	4,785,066
08 Mar 16	27.79000 -0.83	28.35	26.48	28.35	6,646,778
07 Mar 16	28.62000 +0.63	29.49	27.62	27.88	8,710,702
04 Mar 16	27.99000 +1.11	29.57	26.92	27.10	11,976,482
03 Mar 16	26.88000 +0.54	27.87	26.34	26.55	5,825,682
02 Mar 16	26.34000 +1.97	26.45	24.01	24.45	5,566,393
01 Mar 16	24.37000 +0.46	24.98	23.58	23.93	3,808,579
29 Feb 16	23.91000 -1.96	26.25	23.28	25.71	4,693,599
26 Feb 16	25.87000 -0.55	26.95	25.05	26.93	3,486,611
25 Feb 16	26.42000 -2.93	29.19	26.42	29.00	5,234,164
24 Feb 16	29.35000 +0.38	29.80	28.50	28.64	6,137,810
23 Feb 16	28.97000 -0.21	29.14	28.00	29.00	4,147,648
22 Feb 16	29.18000 +0.42	29.58	28.61	28.61	5,263,900
19 Feb 16	28.76000 +0.52	29.98	28.41	28.65	6,410,032
18 Feb 16	28.24000 -0.74	29.07	28.01	29.01	5,185,880
17 Feb 16	28.98000 +1.48	29.54	27.52	27.89	10,176,723
16 Feb 16	27.50000 +2.50	27.50	25.30	25.30	6,104,961
15 Feb 16	25.00000 -0.54	25.45	24.05	24.05	2,322,046
05 Feb 16	25.54000 +0.15	26.20	25.21	25.39	4,145,379
04 Feb 16	25.39000 +0.72	25.50	24.68	24.79	4,296,980
03 Feb 16	24.67000 +0.11	24.80	23.73	24.05	3,233,272
02 Feb 16	24.56000 +0.77	25.00	23.85	24.10	3,823,726
01 Feb 16	23.79000 -1.52	25.20	23.22	25.20	4,231,029
29 Jan 16	25.31000 +1.61	25.65	23.13	23.52	5,295,230
28 Jan 16	23.70000 -2.63	25.95	23.70	25.80	3,789,515
27 Jan 16	26.33000 -0.44	27.25	24.65	26.78	4,088,167
26 Jan 16	26.77000 -2.46	29.58	26.60	28.66	4,229,849
25 Jan 16	29.23000 +0.87	30.25	28.36	28.38	5,509,807
22 Jan 16	28.36000 +0.41	28.47	27.02	28.02	4,384,086
21 Jan 16	27.95000 -0.68	29.99	27.63	27.95	5,027,404
20 Jan 16	28.63000 -1.06	29.95	28.40	29.49	5,464,579
19 Jan 16	29.69000 +0.98	30.00	28.25	28.50	5,125,658
18 Jan 16	28.71000 +0.15	29.12	26.89	27.70	4,561,444
15 Jan 16	28.56000 -1.25	30.80	28.28	29.80	5,817,841
14 Jan 16	29.81000 +1.18	30.24	26.45	26.99	6,330,878
13 Jan 16	28.63000 -3.18	32.25	28.63	32.05	6,150,336
12 Jan 16	31.81000 -0.75	33.24	30.10	32.75	7,127,747
11 Jan 16	32.56000 -3.62	35.45	32.56	35.00	7,784,132
08 Jan 16	36.18000 -1.09	38.53	34.35	38.02	10,168,108
07 Jan 16	37.27000 -4.14	40.35	37.27	40.01	2,201,000
06 Jan 16	41.41000 +0.91	42.00	39.70	40.49	13,173,443
05 Jan 16	40.50000 +2.16	40.75	35.00	35.00	15,165,171
04 Jan 16	38.34000 -1.35	43.18	37.89	42.50	11,457,075
31 Dec 15	39.69000 +0.32	39.99	38.70	38.88	5,659,969
30 Dec 15	39.37000 +0.39	39.80	38.12	39.22	5,717,107
29 Dec 15	38.98000 +0.88	38.99	37.80	37.98	3,847,267
28 Dec 15	38.10000 -1.41	39.73	38.00	39.73	5,800,986
25 Dec 15	39.51000 +2.01	40.40	37.20	37.67	7,876,850
24 Dec 15	37.50000 -1.02	38.50	37.10	38.26	3,364,136
23 Dec 15	38.52000 -0.36	39.86	38.32	38.70	4,674,959
22 Dec 15	38.88000 +0.14	39.10	37.80	38.50	5,837,279
21 Dec 15	38.74000 +2.37	39.58	36.41	36.41	8,859,870
18 Dec 15	36.37000 -0.25	36.75	36.31	36.60	3,052,513
17 Dec 15	36.62000 +0.72	36.87	36.08	36.29	4,786,062
16 Dec 15	35.90000 -0.28	36.38	35.78	36.20	2,802,542
15 Dec 15	36.18000 -0.36	36.95	36.00	36.24	3,906,239
14 Dec 15	36.54000 +1.35	36.99	34.10	34.50	4,409,550
11 Dec 15	35.19000 -0.03	35.67	35.08	35.22	3,122,215
10 Dec 15	35.22000 -0.34	36.23	35.10	35.47	2,650,631
09 Dec 15	35.56000 +0.21	35.98	35.35	35.36	2,769,181
08 Dec 15	35.35000 -0.87	36.18	35.30	36.18	3,143,543
07 Dec 15	36.22000 -0.19	36.47	35.58	36.28	2,883,553
04 Dec 15	36.41000 -0.78	37.56	36.21	37.19	4,384,781
03 Dec 15	37.19000 +0.50	37.20	36.14	36.70	3,566,836
02 Dec 15	36.69000 +0.18	36.71	35.30	36.45	4,006,552
01 Dec 15	36.51000 -0.45	37.34	36.00	37.06	4,803,696
30 Nov 15	36.96000 -1.43	38.67	35.07	38.00	7,561,043
27 Nov 15	38.39000 -2.00	41.15	38.00	41.12	8,769,481
26 Nov 15	40.39000 +0.50	41.00	38.92	39.90	8,291,175
25 Nov 15	39.89000 +1.27	40.25	39.51	39.81	7,884,306
24 Nov 15	38.62000 -0.04	39.10	37.80	38.68	3,891,356
23 Nov 15	38.66000 -1.12	39.83	38.51	39.67	5,544,437
20 Nov 15	39.78000 +0.50	39.97	39.12	39.12	5,199,604
19 Nov 15	39.28000 +0.76	39.39	38.30	38.30	3,616,775
18 Nov 15	38.52000 -1.48	40.40	38.35	39.99	4,553,834
17 Nov 15	40.00000 +0.23	40.96	39.88	40.33	7,505,754
16 Nov 15	39.77000 +0.51	39.84	38.51	38.70	3,951,543
13 Nov 15	39.26000 -1.73	40.80	39.10	40.00	6,607,870
12 Nov 15	40.99000 -0.23	41.51	40.23	41.06	7,958,097
11 Nov 15	41.22000 +0.16	41.65	40.80	41.06	7,508,497
10 Nov 15	41.06000 -0.61	41.74	40.62	41.20	9,600,235
09 Nov 15	41.67000 -0.18	43.26	40.11	41.00	16,021,811
06 Nov 15	41.85000 +0.54	42.50	40.02	41.31	11,909,071
05 Nov 15	41.31000 +1.15	42.50	40.20	40.50	11,868,017
04 Nov 15	40.16000 +1.67	40.29	38.50	38.50	6,757,772
03 Nov 15	38.49000 +0.48	38.75	37.85	38.10	5,376,528
02 Nov 15	38.01000 -2.21	39.48	37.90	38.87	9,400,311
30 Oct 15	40.22000 -2.01	41.60	40.00	41.00	10,362,101
29 Oct 15	42.23000 -0.23	44.10	40.15	41.70	14,537,700
28 Oct 15	42.46000 +0.38	45.60	41.99	43.75	26,559,022
27 Oct 15	42.08000 +3.83	42.08	40.00	40.00	21,292,832
26 Oct 15	38.25000 +0.78	38.75	37.45	38.00	7,220,320
23 Oct 15	37.47000 +0.33	37.80	36.60	37.08	5,302,235
22 Oct 15	37.14000 +1.31	37.50	35.00	35.76	6,751,197
21 Oct 15	35.83000 -3.29	39.65	35.26	39.13	8,419,735
20 Oct 15	39.12000 +0.29	39.59	38.01	38.68	6,770,534
19 Oct 15	38.83000 -1.17	40.52	38.18	40.40	7,037,027
16 Oct 15	40.00000 +1.09	40.47	38.70	39.00	9,349,871
15 Oct 15	38.91000 +1.55	40.49	36.76	37.00	7,340,234
14 Oct 15	37.36000 -1.51	39.30	37.30	39.20	6,432,850
13 Oct 15	38.87000 +1.47	40.50	36.49	36.95	8,114,572
12 Oct 15	37.40000 +1.91	38.58	35.10	35.45	7,455,501
09 Oct 15	35.49000 +0.52	36.55	34.32	35.01	5,950,414
08 Oct 15	34.97000 +2.26	35.00	33.60	33.60	6,261,937
30 Sep 15	32.71000 +0.91	33.48	31.68	32.25	4,881,838
29 Sep 15	31.80000 -1.13	32.36	31.05	32.00	3,634,095
28 Sep 15	32.93000 -0.11	33.04	31.51	33.00	3,544,993
25 Sep 15	33.04000 -0.28	34.90	32.87	33.28	7,661,553
24 Sep 15	33.32000 +0.45	33.62	32.51	32.52	4,494,511
23 Sep 15	32.87000 -0.33	33.80	32.10	32.30	5,293,285
22 Sep 15	33.20000 +0.17	34.14	32.80	33.30	7,389,021
21 Sep 15	33.03000 +1.84	33.19	31.19	31.74	6,992,133
18 Sep 15	31.19000 +0.14	31.59	30.51	31.19	5,114,136
17 Sep 15	31.05000 -1.53	33.10	31.00	32.89	9,170,658
16 Sep 15	32.58000 +2.80	32.76	29.70	29.80	6,965,615
15 Sep 15	29.78000 -3.31	32.49	29.78	30.55	7,575,471
14 Sep 15	33.09000 -2.98	38.00	32.46	37.38	9,008,958
11 Sep 15	36.07000 -1.06	37.16	35.50	36.99	7,144,452
10 Sep 15	37.13000 +1.27	38.50	34.80	35.00	12,066,866
09 Sep 15	35.86000 +1.36	36.00	34.00	34.60	9,162,374
08 Sep 15	34.50000 +0.51	35.25	30.80	33.89	6,882,662
07 Sep 15	33.99000 +0.22	35.86	33.52	34.00	7,199,765
02 Sep 15	33.77000 -3.74	38.23	33.76	33.90	8,842,992
01 Sep 15	37.51000 -4.17	41.26	37.51	39.60	8,686,576
31 Aug 15	41.68000 -2.90	45.18	41.00	44.60	12,998,750
28 Aug 15	44.58000 +4.05	44.58	40.60	40.95	14,865,805
27 Aug 15	40.53000 +3.40	40.70	35.86	38.03	13,575,042
26 Aug 15	37.13000 -4.12	42.25	37.13	41.25	13,363,230
25 Aug 15	41.25000 -4.58	43.25	41.25	41.25	5,489,579
24 Aug 15	45.83000 -5.09	49.79	45.83	48.31	6,298,069
21 Aug 15	50.92000 -2.04	54.56	49.01	51.28	9,373,158
20 Aug 15	52.96000 -5.88	58.00	52.96	56.40	12,164,147
19 Aug 15	58.84000 +1.00	60.10	52.10	53.25	16,313,568
18 Aug 15	57.84000 -6.43	63.40	57.84	62.10	16,041,108
17 Aug 15	64.27000 +2.74	66.00	59.50	60.00	20,937,880
14 Aug 15	61.53000 +4.19	62.30	55.75	57.68	18,318,990
13 Aug 15	57.34000 +0.22	59.30	53.80	56.00	15,897,102
12 Aug 15	57.12000 +1.13	61.57	54.08	55.80	25,373,350
11 Aug 15	55.99000 +5.09	55.99	55.11	55.99	9,040,990
10 Aug 15	50.90000 +4.63	50.90	50.90	50.90	3,001,927
07 Aug 15	46.27000 +1.16	46.53	45.35	46.20	5,591,116
06 Aug 15	45.11000 -1.13	47.20	44.20	44.26	5,036,342
05 Aug 15	46.24000 -0.68	48.66	45.35	47.85	9,317,396
04 Aug 15	46.92000 +4.27	46.92	42.40	42.40	9,043,280
03 Aug 15	42.65000 -4.44	46.70	42.51	46.00	6,969,817
31 Jul 15	47.09000 -0.60	49.00	46.73	46.73	7,991,133
30 Jul 15	47.69000 +0.40	50.99	46.80	47.30	12,871,797
29 Jul 15	47.29000 +4.30	47.29	42.55	43.88	8,883,537
28 Jul 15	42.99000 -2.76	47.01	41.18	44.30	9,854,802
27 Jul 15	45.75000 -5.08	51.25	45.75	49.00	10,505,457
24 Jul 15	50.83000 -0.34	53.53	50.31	51.26	14,293,029
23 Jul 15	51.17000 +1.24	52.20	49.01	49.95	12,664,095
22 Jul 15	49.93000 +1.29	51.50	48.50	48.64	10,873,718
21 Jul 15	48.64000 -1.26	50.00	47.70	48.40	9,803,629
20 Jul 15	49.90000 -0.09	53.15	48.75	51.00	14,566,111
17 Jul 15	49.99000 +4.03	50.00	46.16	46.26	13,475,281
16 Jul 15	45.96000 +2.98	46.80	40.96	42.98	12,655,788
15 Jul 15	42.98000 -3.18	45.20	41.54	44.50	13,353,983
14 Jul 15	46.16000 -0.45	50.08	45.31	49.00	19,003,468
13 Jul 15	46.61000 +4.24	46.61	43.89	43.89	12,578,166
10 Jul 15	42.37000 +3.85	42.37	39.42	40.44	8,158,744
09 Jul 15	38.52000 +3.50	38.52	35.02	35.02	11,955,169
08 Jul 15	35.02000 -2.78	35.98	34.02	34.02	50,923,428
07 Jul 15	37.80000 -4.20	40.50	37.80	39.01	14,307,923
06 Jul 15	42.00000 +2.82	43.10	35.26	43.10	28,814,080
03 Jul 15	39.18000 -4.35	43.20	39.18	40.00	13,207,733
02 Jul 15	43.53000 -4.84	48.00	43.53	48.00	12,244,934
01 Jul 15	48.37000 -5.37	54.38	48.37	53.12	12,729,873
30 Jun 15	53.74000 +2.43	54.20	46.18	50.00	15,309,138
29 Jun 15	51.31000 -5.70	59.16	51.31	58.72	13,785,810
26 Jun 15	57.01000 -6.33	62.00	57.01	60.00	11,304,217
25 Jun 15	63.34000 -0.98	68.80	62.00	64.56	15,576,447
24 Jun 15	64.32000 +1.31	65.52	62.80	64.25	15,408,710
23 Jun 15	63.01000 +4.97	63.46	55.30	58.22	13,821,368
19 Jun 15	58.04000 -3.74	62.26	56.10	60.00	9,581,031
18 Jun 15	61.78000 -1.71	66.25	60.95	63.55	10,464,971
17 Jun 15	63.49000 -0.31	65.38	59.51	63.01	14,636,439
16 Jun 15	63.80000 -6.19	68.45	63.23	68.45	13,909,166
15 Jun 15	69.99000 -6.00	74.20	69.00	72.50	19,278,292
12 Jun 15	75.99000 +6.91	75.99	67.58	69.22	18,223,556
11 Jun 15	69.08000 +0.24	69.22	66.96	67.80	9,054,096
10 Jun 15	68.84000 -2.51	70.80	67.22	70.80	13,106,635
09 Jun 15	71.35000 -1.06	75.41	71.00	72.70	13,533,096
08 Jun 15	72.41000 -1.56	75.50	71.47	74.19	18,758,828
05 Jun 15	73.97000 +6.03	74.58	67.80	69.01	23,705,604
04 Jun 15	67.94000 +2.74	68.29	62.50	65.22	19,532,072
03 Jun 15	65.20000 -2.98	68.48	63.80	68.46	14,822,867
02 Jun 15	68.18000 +0.32	69.00	66.50	67.00	15,623,205
01 Jun 15	67.86000 +2.01	68.20	65.01	66.10	16,174,468
29 May 15	65.85000 +1.91	67.49	59.87	63.50	21,731,620
28 May 15	63.94000 -6.48	72.68	63.75	70.04	24,513,488
27 May 15	70.42000 -3.33	74.90	70.38	73.00	23,817,768
26 May 15	73.75000 +0.34	78.50	71.20	73.50	27,500,712
25 May 15	73.41000 +2.39	75.25	66.90	70.00	26,749,258
22 May 15	71.02000 +6.46	71.02	63.01	65.10	24,195,674
21 May 15	64.56000 +0.97	65.20	62.31	62.90	17,927,872
20 May 15	63.59000 +5.11	64.33	57.65	58.30	22,949,316
19 May 15	58.48000 +4.85	58.50	54.01	54.01	22,491,712
18 May 15	53.63000 +2.46	55.61	52.25	53.26	17,468,200
15 May 15	51.17000 +0.67	52.15	50.00	50.00	9,723,515
14 May 15	50.50000 -1.54	52.49	49.70	51.90	10,452,712
13 May 15	52.04000 -1.89	54.62	51.80	53.40	12,322,670
12 May 15	53.93000 +2.29	54.60	50.65	51.60	14,741,845
11 May 15	51.64000 +1.37	51.99	49.30	50.70	10,944,998
08 May 15	50.27000 +1.83	50.40	48.10	48.59	11,856,773
07 May 15	48.44000 -2.08	50.40	48.00	50.40	10,250,573
06 May 15	50.52000 -3.21	54.65	48.98	53.62	14,846,318
05 May 15	53.73000 -3.19	56.80	52.80	56.80	14,686,466
04 May 15	56.92000 +3.71	58.39	53.01	53.25	18,678,376
30 Apr 15	53.21000 -0.04	55.30	53.11	53.50	10,967,591
29 Apr 15	53.25000 -2.17	54.35	51.80	53.88	15,177,164
28 Apr 15	55.42000 -0.83	59.62	54.00	55.00	23,938,596
27 Apr 15	56.25000 +4.85	56.50	52.13	52.13	24,151,508
24 Apr 15	51.40000 +0.50	52.50	49.02	50.00	14,977,924
23 Apr 15	50.90000 -0.46	52.29	49.86	50.95	15,015,183
22 Apr 15	51.36000 +1.19	54.14	49.00	49.89	17,431,212
21 Apr 15	50.17000 -2.09	53.25	48.90	53.25	25,268,862
20 Apr 15	52.26000 +3.57	53.56	46.68	50.00	38,164,312
17 Apr 15	48.69000 +4.43	48.69	44.67	44.75	33,506,900
16 Apr 15	44.26000 +1.99	45.23	40.85	41.81	21,575,628
15 Apr 15	42.27000 -1.51	43.80	42.08	43.20	11,303,019
14 Apr 15	43.78000 +1.69	45.30	41.58	41.58	24,247,134
13 Apr 15	42.09000 +0.10	42.32	41.40	41.79	11,350,625
10 Apr 15	41.99000 +1.16	42.69	41.30	41.30	12,132,604
09 Apr 15	40.83000 -1.58	42.45	39.60	42.45	14,870,227
08 Apr 15	42.41000 -1.25	43.67	42.00	43.67	13,131,244
07 Apr 15	43.66000 +0.28	44.08	42.80	43.30	14,837,631
03 Apr 15	43.38000 +0.44	43.81	42.33	42.57	15,396,383
02 Apr 15	42.94000 -0.03	43.23	42.60	42.97	10,717,236
01 Apr 15	42.97000 +0.49	43.71	41.90	42.01	10,421,314
31 Mar 15	42.48000 -0.99	43.48	42.05	43.00	15,784,287
30 Mar 15	43.47000 +0.30	44.98	41.61	43.00	22,443,114
27 Mar 15	43.17000 -2.25	48.00	42.35	48.00	35,091,668
26 Mar 15	45.42000 +4.13	45.42	42.30	42.30	30,390,864
25 Mar 15	41.29000 +1.50	42.00	39.83	40.00	23,295,248
24 Mar 15	39.79000 -0.93	40.74	39.12	40.73	16,351,392
23 Mar 15	40.72000 -0.61	41.51	40.43	41.34	19,038,426
20 Mar 15	41.33000 +0.74	42.70	40.61	40.61	14,848,108
19 Mar 15	40.59000 +0.25	41.14	40.00	40.90	13,633,984
18 Mar 15	40.34000 -0.12	40.65	39.50	40.49	12,971,112
17 Mar 15	40.46000 +2.41	40.73	38.11	38.20	23,303,062
16 Mar 15	38.05000 +0.56	38.25	37.61	37.76	11,139,841
13 Mar 15	37.49000 +0.31	37.80	37.05	37.24	6,892,612
12 Mar 15	37.18000 -0.33	37.90	37.00	37.72	6,362,354
11 Mar 15	37.51000 +0.12	37.99	37.26	37.40	7,063,361
10 Mar 15	37.39000 -0.61	38.50	37.00	37.79	11,515,589
09 Mar 15	38.00000 +0.78	38.43	35.72	37.08	14,079,288
06 Mar 15	37.22000 -0.48	38.00	37.02	38.00	8,071,863
05 Mar 15	37.70000 -0.59	38.71	37.00	38.38	13,324,715
04 Mar 15	38.29000 +0.59	40.75	38.24	38.86	26,505,340
03 Mar 15	37.70000 -0.30	38.24	37.58	37.89	8,931,455
02 Mar 15	38.00000 -0.70	38.65	37.65	38.65	14,988,434
27 Feb 15	38.70000 +0.37	40.00	38.25	38.35	12,852,722
26 Feb 15	38.33000 +0.17	38.86	37.92	38.17	6,608,792
25 Feb 15	38.16000 -0.13	38.77	37.90	38.70	6,133,347
17 Feb 15	38.29000 -0.12	38.86	37.91	38.41	6,238,244
16 Feb 15	38.41000 +0.41	38.81	37.80	38.01	5,873,542
13 Feb 15	38.00000 +0.89	39.31	37.03	37.48	9,957,818
12 Feb 15	37.11000 -0.61	37.98	36.80	37.73	7,359,811
11 Feb 15	37.72000 -0.56	38.28	36.70	38.25	7,259,790
10 Feb 15	38.28000 +0.87	39.90	37.45	37.68	7,277,656
09 Feb 15	37.41000 +0.62	37.98	36.17	36.61	5,608,275
06 Feb 15	36.79000 -2.63	39.00	36.00	36.00	15,019,719
05 Feb 15	39.42000 -1.63	41.86	38.00	41.31	9,802,783
04 Feb 15	41.05000 +0.21	42.55	40.70	40.87	8,199,692
03 Feb 15	40.84000 -1.91	44.88	40.00	44.00	22,224,782
21 Jan 15	42.75000 +1.34	43.56	41.20	41.20	12,582,844
20 Jan 15	41.41000 +3.61	41.58	38.01	38.38	15,999,223
19 Jan 15	37.80000 -1.11	40.00	36.53	37.00	11,875,221
16 Jan 15	38.91000 -0.21	39.95	38.40	39.10	7,454,976
15 Jan 15	39.12000 +2.34	39.27	36.55	36.55	8,510,445
14 Jan 15	36.78000 -1.51	38.74	36.22	38.32	8,346,230
13 Jan 15	38.29000 -0.77	41.10	38.03	38.81	12,236,128
12 Jan 15	39.06000 +0.85	39.87	37.00	37.44	21,703,756
09 Jan 15	38.21000 +3.32	38.38	34.68	34.88	28,988,372
08 Jan 15	34.89000 +1.29	35.21	33.60	34.00	13,942,439
07 Jan 15	33.60000 -1.08	34.69	33.51	34.69	6,922,095
06 Jan 15	34.68000 -0.71	35.37	33.41	35.36	9,924,372
05 Jan 15	35.39000 -0.23	35.89	34.60	35.04	7,699,502
31 Dec 14	35.62000 +1.61	35.90	34.13	34.50	12,953,058
30 Dec 14	34.01000 +0.17	35.12	33.70	34.25	6,164,635
29 Dec 14	33.84000 -0.07	35.30	33.42	33.95	8,530,779
26 Dec 14	33.91000 +2.12	34.39	31.91	31.92	9,386,899
25 Dec 14	31.79000 +0.62	32.24	31.00	31.18	4,048,200
24 Dec 14	31.17000 +0.62	31.40	29.90	30.65	5,924,075
23 Dec 14	30.55000 -2.08	32.69	30.50	31.97	5,011,369
22 Dec 14	32.63000 -0.60	34.45	31.90	34.30	7,580,963
19 Dec 14	33.23000 -0.79	33.73	32.60	33.73	7,399,111
18 Dec 14	34.02000 +0.61	35.80	33.00	33.00	13,046,758
17 Dec 14	33.41000 -1.36	34.45	32.55	34.40	9,459,539
16 Dec 14	34.77000 +1.85	35.32	32.71	32.80	11,224,238
15 Dec 14	32.92000 -0.84	33.60	31.77	33.21	9,443,162
12 Dec 14	33.76000 -0.17	34.00	33.28	33.41	4,569,243
11 Dec 14	33.93000 -0.29	34.80	33.00	34.00	8,965,695
10 Dec 14	34.22000 +0.69	34.82	31.55	32.57	13,728,788
09 Dec 14	33.53000 -3.73	39.40	33.53	36.93	22,297,504
08 Dec 14	37.26000 +2.17	38.12	34.00	34.81	23,994,608
05 Dec 14	35.09000 +2.41	35.38	30.11	32.50	31,326,480
04 Dec 14	32.68000 +1.67	33.98	31.62	31.62	26,502,384
03 Dec 14	31.01000 +2.82	31.01	28.19	28.25	30,331,286
02 Dec 14	28.19000 +0.12	28.33	27.65	27.71	7,406,147
01 Dec 14	28.07000 +0.13	28.50	27.00	27.60	9,910,275
28 Nov 14	27.94000 -1.03	28.86	27.86	28.61	11,041,793
27 Nov 14	28.97000 +1.07	29.80	27.71	28.06	17,864,560
26 Nov 14	27.90000 +0.02	28.16	27.45	28.01	9,328,609
25 Nov 14	27.88000 +0.47	28.16	27.12	27.30	12,138,312
24 Nov 14	27.41000 +0.92	28.00	26.45	26.60	14,833,873
21 Nov 14	26.49000 +0.09	26.77	26.05	26.05	6,999,963
20 Nov 14	26.40000 -1.07	27.17	26.33	27.17	11,283,752
19 Nov 14	27.47000 -0.16	28.50	27.20	27.60	10,944,588
18 Nov 14	27.63000 -0.25	28.64	27.01	27.50	16,183,871
17 Nov 14	27.88000 -0.23	28.20	26.75	27.81	17,750,480
14 Nov 14	28.11000 +2.13	28.58	25.35	25.72	30,208,068
13 Nov 14	25.98000 -1.78	27.79	25.92	27.50	17,835,932
12 Nov 14	27.76000 -0.14	28.18	26.85	27.30	17,274,896
11 Nov 14	27.90000 -1.81	29.10	26.91	29.10	30,458,636
10 Nov 14	29.71000 +2.13	30.34	28.51	30.34	62,969,904
07 Nov 14	27.58000 +2.51	27.58	27.58	27.58	1,228,592
06 Nov 14	25.07000 +2.28	25.07	25.07	25.07	381,469
05 Nov 14	22.79000 +2.07	22.79	22.79	22.79	197,847
04 Nov 14	20.72000 +1.88	20.72	20.72	20.72	165,516
03 Nov 14	18.84000 +1.70	18.84	18.84	18.84	173,230
04 Apr 14	17.14000 +0.74	17.50	16.25	16.38	3,506,690
03 Apr 14	16.40000 +0.00	16.59	16.22	16.59	1,548,568
02 Apr 14	16.40000 +0.07	16.45	16.20	16.38	1,553,443
01 Apr 14	16.33000 -0.16	16.49	16.12	16.30	2,307,748
31 Mar 14	16.49000 +0.22	16.95	16.05	16.05	1,443,484
28 Mar 14	16.27000 -0.50	16.78	16.16	16.45	1,624,603
27 Mar 14	16.77000 +0.10	16.83	16.41	16.68	1,792,743
26 Mar 14	16.67000 -0.38	17.07	16.66	17.01	2,342,715
25 Mar 14	17.05000 -0.26	17.40	16.85	17.20	2,800,992
24 Mar 14	17.31000 -0.04	17.78	17.23	17.35	3,321,456
21 Mar 14	17.35000 +0.64	17.40	16.30	16.66	5,353,059
20 Mar 14	16.71000 -0.15	17.20	16.61	16.88	4,269,634
19 Mar 14	16.86000 +0.37	16.88	16.30	16.46	4,629,664
18 Mar 14	16.49000 +0.03	16.70	16.31	16.60	2,322,168
17 Mar 14	16.46000 +0.78	16.50	15.60	15.60	4,367,191
14 Mar 14	15.68000 -0.35	16.11	15.45	15.94	3,127,504
13 Mar 14	16.03000 +0.09	16.13	15.83	15.94	2,889,391
12 Mar 14	15.94000 +0.25	16.10	15.50	15.73	3,391,037
11 Mar 14	15.69000 -0.15	16.29	15.50	15.82	4,756,823
10 Mar 14	15.84000 -0.73	16.92	15.68	16.58	5,698,153
07 Mar 14	16.57000 -0.62	17.33	16.56	17.19	7,166,831
06 Mar 14	17.19000 -1.24	18.50	17.00	18.45	9,896,883
05 Mar 14	18.43000 +0.03	18.80	18.01	18.65	5,013,184
04 Mar 14	18.40000 +0.53	18.45	17.66	17.80	3,649,060
03 Mar 14	17.87000 +0.42	17.99	17.40	17.45	3,430,699
28 Feb 14	17.45000 -0.34	17.79	16.97	17.68	5,014,409
27 Feb 14	17.79000 +0.30	18.20	17.35	17.35	3,496,762
26 Feb 14	17.49000 +0.00	17.69	16.89	17.45	3,849,008
25 Feb 14	17.49000 -0.79	18.58	17.00	18.39	5,203,776
24 Feb 14	18.28000 +0.16	18.49	18.12	18.12	4,632,358
21 Feb 14	18.12000 -0.16	18.40	17.95	18.29	2,712,861
20 Feb 14	18.28000 +0.00	18.59	18.00	18.20	3,235,033
19 Feb 14	18.28000 -0.78	19.03	18.03	19.00	6,671,404
18 Feb 14	19.06000 -0.37	19.48	18.90	19.40	3,345,562
17 Feb 14	19.43000 +0.64	19.46	18.77	18.77	4,919,084
14 Feb 14	18.79000 +0.00	19.00	18.63	18.75	3,670,595
13 Feb 14	18.79000 -0.58	19.40	18.71	19.39	4,302,176
12 Feb 14	19.37000 +0.36	19.48	18.80	19.09	5,244,644
11 Feb 14	19.01000 -0.31	19.40	18.80	19.20	5,738,585
10 Feb 14	19.32000 +0.23	19.57	18.80	18.85	9,785,210
07 Feb 14	19.09000 +1.32	19.29	17.51	17.60	11,286,120
30 Jan 14	17.77000 +0.39	17.81	17.12	17.22	3,557,862
29 Jan 14	17.38000 +0.40	17.40	16.88	16.98	3,938,300
28 Jan 14	16.98000 -0.21	17.40	16.70	17.16	3,536,083
27 Jan 14	17.19000 +0.02	17.27	16.78	17.15	4,036,801
24 Jan 14	17.17000 +0.07	17.39	16.89	17.15	4,647,429
23 Jan 14	17.10000 +0.28	17.30	16.70	16.81	3,931,007
22 Jan 14	16.82000 +0.65	16.99	16.18	16.28	3,750,308
21 Jan 14	16.17000 +0.11	16.34	15.88	15.90	1,391,788
20 Jan 14	16.06000 -0.16	16.53	15.90	16.29	2,387,633
17 Jan 14	16.22000 -0.35	16.74	16.12	16.49	2,727,882
16 Jan 14	16.57000 +0.16	16.70	15.81	16.51	2,998,167
15 Jan 14	16.41000 +0.09	16.85	16.29	16.43	3,796,111
14 Jan 14	16.32000 +0.63	16.34	15.68	15.69	2,839,934
13 Jan 14	15.69000 -0.28	16.40	15.37	16.00	4,819,627
10 Jan 14	15.97000 -0.97	16.91	15.85	16.91	8,045,056
09 Jan 14	16.94000 -0.61	17.71	16.91	17.48	4,340,657
08 Jan 14	17.55000 +0.02	17.87	17.35	17.58	3,822,904
07 Jan 14	17.53000 +0.56	17.90	16.67	16.70	6,898,859
06 Jan 14	16.97000 -0.29	17.67	16.43	17.16	8,485,509
03 Jan 14	17.26000 -0.01	17.93	17.15	17.28	8,589,584
02 Jan 14	17.27000 +0.36	17.45	16.70	16.81	6,392,836
31 Dec 13	16.91000 +0.09	17.50	16.65	16.75	7,388,647
30 Dec 13	16.82000 -0.22	17.19	16.73	17.06	4,372,059
27 Dec 13	17.04000 +1.18	17.40	15.82	15.85	10,791,951
26 Dec 13	15.86000 -0.13	16.30	15.82	16.00	5,281,459
25 Dec 13	15.99000 +0.13	16.20	15.56	15.85	4,660,904
24 Dec 13	15.86000 +0.79	16.22	15.07	15.07	7,760,512
23 Dec 13	15.07000 +0.09	15.20	14.41	14.80	5,823,675
20 Dec 13	14.98000 +0.16	15.02	14.15	14.77	6,700,513
19 Dec 13	14.82000 -0.93	15.90	14.60	15.77	8,609,512
18 Dec 13	15.75000 -0.11	16.03	15.66	15.80	3,339,692
17 Dec 13	15.86000 +0.46	15.94	15.23	15.30	4,505,156
16 Dec 13	15.40000 -0.31	16.05	15.06	15.65	5,907,620
13 Dec 13	15.71000 -0.13	16.05	15.47	15.60	3,125,853
12 Dec 13	15.84000 +0.16	16.15	15.74	15.80	5,330,839
11 Dec 13	15.68000 -0.24	15.89	15.46	15.60	6,531,354
10 Dec 13	15.92000 -0.77	16.78	15.60	16.59	11,688,032
09 Dec 13	16.69000 +0.34	16.98	16.15	16.21	7,211,001
06 Dec 13	16.35000 -0.27	17.08	16.20	16.55	6,807,850
05 Dec 13	16.62000 -0.57	17.08	16.38	17.05	9,683,191
04 Dec 13	17.19000 +0.01	17.38	16.64	17.09	11,604,699
03 Dec 13	17.18000 +0.69	17.50	16.15	16.21	15,871,406
02 Dec 13	16.49000 -0.33	18.10	16.33	16.90	26,769,552
29 Nov 13	16.82000 +1.53	16.82	15.20	15.29	17,601,202
28 Nov 13	15.29000 +0.13	15.56	15.05	15.16	9,167,571
27 Nov 13	15.16000 +0.34	16.16	15.00	15.50	10,608,561
26 Nov 13	14.82000 -0.14	14.96	14.60	14.78	6,750,256
25 Nov 13	14.96000 -0.15	15.69	14.75	15.25	10,709,842
22 Nov 13	15.11000 +0.29	15.48	14.50	14.77	10,425,355
21 Nov 13	14.82000 -0.03	15.30	14.30	14.51	13,038,713
20 Nov 13	14.85000 +1.10	15.08	13.75	13.80	18,655,824
19 Nov 13	13.75000 -0.38	14.13	13.70	14.02	8,262,167
18 Nov 13	14.13000 +0.23	14.34	13.74	13.95	13,954,845
15 Nov 13	13.90000 +0.30	14.60	13.45	13.69	25,538,336
14 Nov 13	13.60000 +1.24	13.60	12.11	12.30	23,571,728
13 Nov 13	12.36000 +0.40	12.50	11.92	11.96	7,142,436
12 Nov 13	11.96000 +0.35	12.03	11.69	11.73	3,211,243
11 Nov 13	11.61000 -0.14	11.72	11.42	11.42	1,363,511
08 Nov 13	11.75000 -0.05	12.14	11.68	11.76	3,252,867
07 Nov 13	11.80000 +0.01	12.23	11.70	11.80	3,774,000
06 Nov 13	11.79000 -0.01	12.40	11.60	11.68	5,667,631
05 Nov 13	11.80000 +0.30	11.95	11.30	11.41	4,125,377
04 Nov 13	11.50000 +0.43	11.56	11.09	11.09	3,305,139
01 Nov 13	11.07000 -0.06	11.23	10.86	11.13	1,741,620
31 Oct 13	11.13000 -0.10	11.42	11.06	11.41	1,712,103
30 Oct 13	11.23000 +0.15	11.34	11.05	11.08	3,264,253
29 Oct 13	11.08000 -0.61	11.80	10.90	11.51	3,560,321
28 Oct 13	11.69000 -0.25	12.10	11.38	11.98	2,854,906
25 Oct 13	11.94000 -0.35	12.45	11.82	12.31	3,128,755
24 Oct 13	12.29000 +0.01	12.32	12.05	12.18	1,873,950
23 Oct 13	12.28000 +0.11	12.60	12.10	12.19	4,711,796
22 Oct 13	12.17000 -0.20	12.37	12.13	12.37	4,665,700
21 Oct 13	12.37000 -0.01	12.48	12.20	12.42	4,972,978
18 Oct 13	12.38000 +0.22	12.57	12.11	12.19	2,778,080
17 Oct 13	12.16000 +0.04	12.50	12.08	12.18	2,811,036
16 Oct 13	12.12000 -0.50	12.65	12.05	12.55	4,615,125
15 Oct 13	12.62000 -0.15	12.90	12.42	12.72	6,655,054
14 Oct 13	12.77000 +0.45	12.93	12.23	12.31	10,400,413
11 Oct 13	12.32000 +0.51	12.34	11.90	11.90	7,350,728
10 Oct 13	11.81000 +0.10	11.98	11.70	11.72	5,325,914
09 Oct 13	11.71000 -0.20	11.92	11.56	11.92	4,784,823
08 Oct 13	11.91000 +0.70	12.33	11.81	12.33	9,275,956
27 Sep 13	11.21000 +0.08	11.35	11.08	11.10	2,349,004
26 Sep 13	11.13000 -0.47	11.65	11.10	11.60	4,686,714
25 Sep 13	11.60000 -0.43	11.96	11.55	11.96	5,855,090
24 Sep 13	12.03000 +0.17	12.15	11.79	11.85	6,135,602
23 Sep 13	11.86000 +0.07	12.02	11.80	11.97	4,354,420
18 Sep 13	11.79000 -0.14	12.00	11.70	11.76	3,683,856
17 Sep 13	11.93000 -0.05	12.16	11.75	11.90	8,520,071
16 Sep 13	11.98000 -0.18	12.50	11.89	12.15	8,670,765
13 Sep 13	12.16000 -0.22	12.49	12.00	12.34	7,711,075
12 Sep 13	12.38000 -0.40	12.55	12.16	12.50	12,710,008
11 Sep 13	12.78000 +0.40	13.62	12.77	12.85	28,500,560
10 Sep 13	12.38000 +0.76	12.50	11.41	11.57	17,401,388
09 Sep 13	11.62000 +0.42	11.90	11.08	11.20	15,914,453
06 Sep 13	11.20000 +0.80	11.30	10.41	10.42	9,734,566
05 Sep 13	10.40000 -0.28	10.63	10.38	10.61	4,110,950
04 Sep 13	10.68000 -0.05	10.98	10.60	10.70	4,230,943
03 Sep 13	10.73000 -0.08	10.88	10.51	10.75	3,757,257
02 Sep 13	10.81000 -0.20	11.29	10.77	11.10	5,695,008
30 Aug 13	11.01000 +0.21	11.10	10.65	10.89	7,522,643
29 Aug 13	10.80000 -0.26	11.15	10.65	11.00	5,368,120
28 Aug 13	11.06000 +0.31	11.32	10.60	10.74	10,229,471
27 Aug 13	10.75000 +0.45	10.83	10.31	10.31	5,831,008
26 Aug 13	10.30000 +0.20	10.35	10.12	10.18	2,543,602
23 Aug 13	10.10000 -0.25	10.42	10.01	10.35	2,833,608
22 Aug 13	10.35000 -0.20	10.54	10.31	10.49	2,191,053
21 Aug 13	10.55000 +0.33	10.60	10.08	10.29	4,500,313
20 Aug 13	10.22000 -0.04	10.43	10.14	10.29	2,441,592
19 Aug 13	10.26000 +0.04	10.40	9.98	10.00	2,575,133
16 Aug 13	10.22000 -0.29	10.64	10.12	10.48	4,214,815
15 Aug 13	10.51000 -0.07	10.78	10.49	10.59	2,613,401
14 Aug 13	10.58000 -0.14	10.79	10.48	10.74	3,435,381
13 Aug 13	10.72000 -0.01	10.89	10.62	10.75	3,495,056
12 Aug 13	10.73000 +0.05	10.85	10.60	10.60	4,310,350
09 Aug 13	10.68000 -0.03	10.80	10.50	10.60	4,300,350
08 Aug 13	10.71000 -0.29	10.91	10.58	10.80	5,850,672
07 Aug 13	11.00000 +0.13	11.55	10.63	10.71	11,756,471
06 Aug 13	10.87000 -0.12	10.95	10.66	10.95	9,634,185
05 Aug 13	10.99000 +0.78	11.16	9.90	10.30	17,053,052
02 Aug 13	10.21000 +0.84	10.31	9.38	9.38	13,408,867
01 Aug 13	9.37000 +0.46	9.40	9.00	9.00	4,045,646
31 Jul 13	8.91000 +0.02	9.06	8.86	8.95	1,603,609
30 Jul 13	8.89000 -0.04	9.05	8.72	9.02	1,760,440
29 Jul 13	8.93000 -0.40	9.27	8.88	9.27	2,666,779
26 Jul 13	9.33000 -0.23	9.57	9.30	9.56	1,623,956
25 Jul 13	9.56000 +0.13	9.70	9.36	9.43	2,901,483
24 Jul 13	9.43000 -0.07	9.56	9.29	9.47	1,751,474
23 Jul 13	9.50000 +0.18	9.55	9.31	9.31	2,009,357
22 Jul 13	9.32000 -0.01	9.37	9.13	9.24	1,323,524
19 Jul 13	9.33000 -0.01	9.65	9.31	9.35	2,504,131
18 Jul 13	9.34000 -0.19	9.53	9.33	9.53	1,597,162
17 Jul 13	9.53000 -0.33	9.81	9.49	9.69	2,007,268
16 Jul 13	9.86000 +0.23	9.95	9.56	9.60	2,513,993
15 Jul 13	9.63000 +0.14	9.68	9.46	9.47	2,005,821
12 Jul 13	9.49000 -0.27	9.81	9.47	9.76	2,516,065
11 Jul 13	9.76000 +0.39	9.92	9.30	9.38	3,911,215
10 Jul 13	9.37000 +0.20	9.39	9.07	9.18	2,112,810
09 Jul 13	9.17000 +0.00	9.32	9.01	9.16	1,475,530
08 Jul 13	9.17000 -0.64	9.71	9.15	9.71	2,626,650
05 Jul 13	9.81000 +0.00	10.03	9.78	9.88	2,050,669
04 Jul 13	9.81000 +0.09	9.92	9.50	9.64	2,586,824
03 Jul 13	9.72000 -0.32	10.00	9.67	10.00	2,739,014
02 Jul 13	10.04000 +0.08	10.14	9.97	10.04	2,732,939
01 Jul 13	9.96000 +0.12	10.07	9.80	9.86	1,651,065
28 Jun 13	9.84000 -0.32	10.22	9.81	10.01	2,656,692
27 Jun 13	10.16000 +0.26	10.30	9.80	9.81	4,379,213
26 Jun 13	9.90000 -0.47	10.25	9.74	10.25	5,164,645
25 Jun 13	10.37000 -0.82	10.80	10.07	10.80	7,128,777
10 May 13	11.19000 +0.16	11.24	11.05	11.08	3,082,797
09 May 13	11.03000 -0.10	11.26	10.99	11.13	2,611,749
08 May 13	11.13000 +0.06	11.24	11.03	11.08	2,482,402
07 May 13	11.07000 +0.04	11.07	10.96	11.00	1,564,254
06 May 13	11.03000 +0.17	11.05	10.86	10.91	1,543,055
03 May 13	10.86000 +0.14	10.98	10.70	10.78	1,344,001
02 May 13	10.72000 -0.12	10.90	10.68	10.85	1,240,129
26 Apr 13	10.84000 +0.01	11.07	10.72	11.07	1,366,977
25 Apr 13	10.83000 -0.24	11.06	10.80	11.06	1,931,996
24 Apr 13	11.07000 +0.15	11.13	10.90	10.96	1,501,230
23 Apr 13	10.92000 -0.42	11.34	10.91	11.31	2,780,541
22 Apr 13	11.34000 +0.06	11.35	11.15	11.21	2,090,255
19 Apr 13	11.28000 +0.16	11.28	11.11	11.12	2,008,757
18 Apr 13	11.12000 -0.05	11.24	11.05	11.10	1,042,288
17 Apr 13	11.17000 +0.10	11.29	11.09	11.09	1,255,327
16 Apr 13	11.07000 +0.02	11.10	10.83	10.89	1,513,958
15 Apr 13	11.05000 -0.31	11.35	11.01	11.25	2,032,113
12 Apr 13	11.36000 -0.13	11.60	11.29	11.55	1,700,990
11 Apr 13	11.49000 -0.16	11.66	11.48	11.55	2,477,910
10 Apr 13	11.65000 +0.19	11.66	11.43	11.44	2,785,331
09 Apr 13	11.46000 +0.06	11.51	11.37	11.38	2,028,134
08 Apr 13	11.40000 -0.19	11.57	11.17	11.42	2,671,161
03 Apr 13	11.59000 +0.16	11.69	11.48	11.50	3,780,387
02 Apr 13	11.43000 +0.02	11.70	11.36	11.42	1,761,511
01 Apr 13	11.41000 -0.02	11.58	11.35	11.46	1,140,587
29 Mar 13	11.43000 +0.13	11.70	11.30	11.30	1,653,638
28 Mar 13	11.30000 -0.67	11.90	11.28	11.88	3,570,753
27 Mar 13	11.97000 -0.22	12.17	11.92	12.05	3,180,255
26 Mar 13	12.19000 +0.20	12.36	11.76	11.95	5,332,526
25 Mar 13	11.99000 +0.15	12.20	11.72	11.82	2,814,929
22 Mar 13	11.84000 -0.11	11.99	11.77	11.90	1,800,819
21 Mar 13	11.95000 +0.09	12.03	11.81	11.82	3,244,984
20 Mar 13	11.86000 +0.26	11.87	11.60	11.60	2,537,157
19 Mar 13	11.60000 +0.12	11.68	11.40	11.40	1,648,462
18 Mar 13	11.48000 -0.36	11.85	11.46	11.83	3,157,425
15 Mar 13	11.84000 -0.24	12.17	11.80	12.11	3,011,031
14 Mar 13	12.08000 -0.01	12.30	12.06	12.11	1,698,243
13 Mar 13	12.09000 -0.32	12.38	12.00	12.36	3,106,785
12 Mar 13	12.41000 -0.49	12.97	12.26	12.85	4,737,444
11 Mar 13	12.90000 +0.10	13.04	12.75	12.80	2,532,383
08 Mar 13	12.80000 +0.09	13.02	12.68	12.68	2,491,253
07 Mar 13	12.71000 -0.25	12.99	12.65	12.97	4,410,119
06 Mar 13	12.96000 +0.04	13.12	12.85	13.02	4,209,369
05 Mar 13	12.92000 +0.05	12.98	12.80	12.85	3,714,664
04 Mar 13	12.87000 -0.41	13.21	12.78	13.21	4,803,377
01 Mar 13	13.28000 -0.04	13.50	13.15	13.25	5,607,195
28 Feb 13	13.32000 +0.28	13.59	13.01	13.09	8,560,779
27 Feb 13	13.04000 +0.16	13.10	12.83	12.95	3,741,877
26 Feb 13	12.88000 -0.16	13.20	12.85	12.96	4,890,413
25 Feb 13	13.04000 -0.09	13.14	12.98	13.14	4,276,828
22 Feb 13	13.13000 +0.39	13.65	12.76	12.76	13,073,312
21 Feb 13	12.74000 -0.45	13.11	12.68	13.11	4,674,539
20 Feb 13	13.19000 +0.31	13.29	12.78	12.78	6,183,899
19 Feb 13	12.88000 -0.29	13.28	12.80	13.14	5,296,217
18 Feb 13	13.17000 +0.06	13.24	13.03	13.24	3,526,744
08 Feb 13	13.11000 -0.04	13.22	13.05	13.15	3,938,846
07 Feb 13	13.15000 -0.06	13.26	12.94	13.19	5,235,967
06 Feb 13	13.21000 -0.12	13.41	13.17	13.30	4,274,589
05 Feb 13	13.33000 -0.02	13.53	13.02	13.18	6,874,769
04 Feb 13	13.35000 +0.00	13.55	13.20	13.45	8,584,198
01 Feb 13	13.35000 +0.10	13.54	13.10	13.20	8,306,246
31 Jan 13	13.25000 -0.07	13.45	13.01	13.18	6,468,563
30 Jan 13	13.32000 +0.04	13.45	13.00	13.20	12,043,354
29 Jan 13	13.28000 +0.41	13.92	12.70	12.87	13,738,982
28 Jan 13	12.87000 +0.26	13.14	12.58	12.58	6,085,716
25 Jan 13	12.61000 -0.48	13.05	12.52	13.00	8,287,054
24 Jan 13	13.09000 -0.22	13.63	12.99	13.24	14,950,534
23 Jan 13	13.31000 +0.12	13.47	12.99	13.04	11,928,651
22 Jan 13	13.19000 -0.29	13.60	12.98	13.37	11,224,287
21 Jan 13	13.48000 -0.31	13.78	13.30	13.68	11,978,108
18 Jan 13	13.79000 +0.14	14.19	13.30	13.60	15,310,316
17 Jan 13	13.65000 -0.72	14.50	13.50	14.50	19,361,392
16 Jan 13	14.37000 +1.31	14.37	12.83	13.05	22,815,014
15 Jan 13	13.06000 -0.03	13.52	12.86	13.03	14,796,071
14 Jan 13	13.09000 +0.77	13.30	12.15	12.23	18,292,306
11 Jan 13	12.32000 +0.02	12.84	12.29	12.35	13,255,637
10 Jan 13	12.30000 +0.08	12.43	12.17	12.29	5,499,762
09 Jan 13	12.22000 -0.06	12.60	12.06	12.30	6,261,906
08 Jan 13	12.28000 +0.15	12.70	12.02	12.06	8,620,096
07 Jan 13	12.13000 +0.07	12.22	11.91	12.01	5,315,798
04 Jan 13	12.06000 -0.34	12.36	12.00	12.35	8,355,737
31 Dec 12	12.40000 +0.31	12.70	11.89	12.08	15,661,271
28 Dec 12	12.09000 +0.49	12.20	11.56	11.60	14,246,939
27 Dec 12	11.60000 -0.09	11.85	11.58	11.70	7,258,049
26 Dec 12	11.69000 +0.12	11.85	11.50	11.56	7,195,105
25 Dec 12	11.57000 +0.26	11.60	11.25	11.33	6,594,285
24 Dec 12	11.31000 -0.01	11.44	11.18	11.19	2,868,718
21 Dec 12	11.32000 +0.00	11.60	11.24	11.35	4,943,401
20 Dec 12	11.32000 -0.12	11.38	11.17	11.33	4,666,366
19 Dec 12	11.44000 +0.08	11.53	11.26	11.42	8,690,372
18 Dec 12	11.36000 -0.27	11.75	11.29	11.60	8,197,348
17 Dec 12	11.63000 +0.12	11.88	11.52	11.59	3,932,039
14 Dec 12	11.51000 +0.40	11.56	11.13	11.16	4,543,096
13 Dec 12	11.11000 -0.25	11.38	11.08	11.34	2,039,343
12 Dec 12	11.36000 -0.20	11.57	11.19	11.57	3,830,787
11 Dec 12	11.56000 -0.21	11.88	11.50	11.66	6,159,069
10 Dec 12	11.77000 +0.20	11.79	11.36	11.58	9,812,855
07 Dec 12	11.57000 +0.16	11.87	11.33	11.39	2,184,280
06 Dec 12	11.41000 -0.07	11.87	11.32	11.46	2,118,566
05 Dec 12	11.48000 +0.76	11.78	10.64	10.71	4,620,576
04 Dec 12	10.72000 +0.27	10.77	10.41	10.41	1,855,323
03 Dec 12	10.45000 -0.15	10.78	10.42	10.52	1,351,099
30 Nov 12	10.60000 +0.13	10.85	10.45	10.47	1,111,267
29 Nov 12	10.47000 +0.07	10.88	10.39	10.40	1,837,486
28 Nov 12	10.40000 -0.49	10.88	10.38	10.88	1,403,970
27 Nov 12	10.89000 -0.44	11.31	10.88	11.25	1,331,433
26 Nov 12	11.33000 +0.18	11.59	11.22	11.25	2,562,038
23 Nov 12	11.15000 +0.03	11.42	11.09	11.16	880,261
22 Nov 12	11.12000 -0.20	11.30	11.11	11.30	831,434
21 Nov 12	11.32000 +0.34	11.44	10.86	11.00	2,252,859
20 Nov 12	10.98000 -0.22	11.24	10.98	11.23	908,257
19 Nov 12	11.20000 +0.29	11.40	10.80	10.85	2,032,912
16 Nov 12	10.91000 -0.31	11.22	10.85	11.22	2,004,712
15 Nov 12	11.22000 -0.41	11.58	11.20	11.58	1,392,308
14 Nov 12	11.63000 -0.08	11.75	11.41	11.74	1,438,216
13 Nov 12	11.71000 -0.35	12.06	11.71	12.04	1,339,951
12 Nov 12	12.06000 +0.12	12.16	11.88	11.94	1,055,357
09 Nov 12	11.94000 -0.14	12.18	11.90	12.08	1,672,590
08 Nov 12	12.08000 -0.45	12.48	12.08	12.48	1,559,591
07 Nov 12	12.53000 +0.10	12.75	12.43	12.44	1,330,628
06 Nov 12	12.43000 -0.14	12.59	12.35	12.58	1,355,849
05 Nov 12	12.57000 -0.12	12.69	12.50	12.62	1,425,332
02 Nov 12	12.69000 +0.00	12.80	12.60	12.72	1,298,710
01 Nov 12	12.69000 +0.08	12.75	12.56	12.56	2,072,131
31 Oct 12	12.61000 +0.01	12.78	12.43	12.44	1,383,112
30 Oct 12	12.60000 +0.21	12.99	12.33	12.36	1,973,854
29 Oct 12	12.39000 -0.19	12.58	12.38	12.50	1,445,395
26 Oct 12	12.58000 -0.33	12.98	12.56	12.86	2,183,064
25 Oct 12	12.91000 -0.09	13.17	12.91	13.01	1,476,874
24 Oct 12	13.00000 -0.05	13.09	12.96	13.00	1,402,848
23 Oct 12	13.05000 -0.15	13.21	13.04	13.21	2,045,763
22 Oct 12	13.20000 -0.09	13.23	13.03	13.20	2,349,874
19 Oct 12	13.29000 -0.06	13.46	13.25	13.40	2,875,527
18 Oct 12	13.35000 +0.17	13.40	13.19	13.19	2,443,534
17 Oct 12	13.18000 -0.02	13.34	13.06	13.29	1,051,388
16 Oct 12	13.20000 +0.19	13.40	12.94	12.98	2,088,498
15 Oct 12	13.01000 -0.17	13.22	12.87	13.17	1,683,124
12 Oct 12	13.18000 -0.01	13.38	13.00	13.18	2,058,374
11 Oct 12	13.19000 -0.37	13.51	13.17	13.50	3,201,809
10 Oct 12	13.56000 +0.11	13.77	13.33	13.40	3,591,811
09 Oct 12	13.45000 +0.17	13.46	13.25	13.26	3,712,968
08 Oct 12	13.28000 -0.03	13.50	13.19	13.35	2,608,772
28 Sep 12	13.31000 +0.25	13.55	13.06	13.10	3,197,991
27 Sep 12	13.06000 +0.14	13.19	12.76	12.93	3,447,796
26 Sep 12	12.92000 -0.54	13.58	12.87	13.31	4,207,930
25 Sep 12	13.46000 -0.07	13.72	13.32	13.48	3,174,247
24 Sep 12	13.53000 +0.05	13.77	13.50	13.68	3,279,510
21 Sep 12	13.48000 -0.79	13.96	13.38	13.96	7,011,191
20 Sep 12	14.27000 +0.18	14.77	14.09	14.10	9,685,658
19 Sep 12	14.09000 -0.01	14.37	13.91	14.15	3,376,489
18 Sep 12	14.10000 -0.10	14.55	14.02	14.10	3,709,071
17 Sep 12	14.20000 -0.56	14.85	14.18	14.74	6,423,836
14 Sep 12	14.76000 -0.48	15.22	14.68	15.13	11,506,011
13 Sep 12	15.24000 +0.45	15.73	14.52	14.67	20,315,164
12 Sep 12	14.79000 -0.08	15.11	14.40	14.75	13,543,960
11 Sep 12	14.87000 +0.57	15.45	14.48	14.95	22,694,952
10 Sep 12	14.30000 -0.02	14.50	14.12	14.20	6,763,529
07 Sep 12	14.32000 +0.52	14.61	13.80	13.86	4,828,674
06 Sep 12	13.80000 +0.09	13.80	13.66	13.72	1,021,628
05 Sep 12	13.71000 +0.21	13.84	13.50	13.50	1,432,437
04 Sep 12	13.50000 -0.14	13.74	13.48	13.63	1,003,792
03 Sep 12	13.64000 +0.17	13.89	13.44	13.44	898,537
31 Aug 12	13.47000 -0.15	13.74	13.41	13.74	804,202
30 Aug 12	13.62000 +0.07	13.95	13.43	13.55	1,467,477
29 Aug 12	13.55000 +0.10	13.98	13.40	13.45	1,726,984
28 Aug 12	13.45000 +0.08	13.71	13.37	13.38	939,548
27 Aug 12	13.37000 -0.41	13.75	13.36	13.75	1,634,105
24 Aug 12	13.78000 -0.20	14.18	13.77	13.93	1,346,550
23 Aug 12	13.98000 -0.15	14.14	13.87	14.01	1,696,797
22 Aug 12	14.13000 -0.22	14.35	13.91	14.30	2,242,415
21 Aug 12	14.35000 +0.37	14.49	13.86	13.99	4,056,673
20 Aug 12	13.98000 -0.09	14.14	13.63	13.90	2,168,493
17 Aug 12	14.07000 -0.37	14.35	13.91	14.35	4,110,923
16 Aug 12	14.44000 +0.83	14.76	13.65	13.65	12,343,587
15 Aug 12	13.61000 -0.21	13.90	13.61	13.87	1,117,833
14 Aug 12	13.82000 -0.07	13.87	13.53	13.76	1,470,607
13 Aug 12	13.89000 +0.14	13.98	13.65	13.74	2,572,954
10 Aug 12	13.75000 -0.25	14.00	13.75	14.00	1,452,362
09 Aug 12	14.00000 +0.16	14.18	13.88	13.89	1,989,416
08 Aug 12	13.84000 -0.05	13.98	13.78	13.89	1,166,989
07 Aug 12	13.89000 +0.05	13.93	13.80	13.91	1,331,406
06 Aug 12	13.84000 +0.20	13.94	13.52	13.62	1,661,420
03 Aug 12	13.64000 +0.35	13.83	13.24	13.30	1,782,741
02 Aug 12	13.29000 -0.18	13.55	13.20	13.40	997,099
01 Aug 12	13.47000 +0.18	13.75	13.28	13.37	1,266,941
31 Jul 12	13.29000 -0.41	13.79	13.28	13.68	1,575,068
30 Jul 12	13.70000 -0.20	14.07	13.67	13.95	1,171,126
27 Jul 12	13.90000 -0.28	14.34	13.88	14.20	1,957,460
26 Jul 12	14.18000 -0.22	14.54	14.16	14.30	2,227,746
25 Jul 12	14.40000 -0.20	14.60	14.16	14.35	3,432,351
24 Jul 12	14.60000 +0.10	14.75	14.35	14.45	1,972,129
23 Jul 12	14.50000 -0.09	14.86	14.40	14.56	1,897,989
20 Jul 12	14.59000 -0.09	14.98	14.57	14.60	1,885,508
19 Jul 12	14.68000 +0.27	14.98	14.25	14.43	3,856,347
18 Jul 12	14.41000 +0.02	14.52	14.14	14.20	1,759,700
17 Jul 12	14.39000 -0.09	14.50	13.80	14.37	2,992,983
16 Jul 12	14.48000 -0.50	15.14	14.43	15.02	3,062,115
13 Jul 12	14.98000 +0.29	15.09	14.58	14.68	4,797,168
12 Jul 12	14.69000 +0.08	14.90	14.28	14.52	2,959,422
11 Jul 12	14.61000 -0.03	14.75	14.47	14.47	1,392,337
10 Jul 12	14.64000 +0.06	14.85	14.21	14.59	3,000,854
09 Jul 12	14.58000 -0.05	15.24	14.57	14.65	4,382,420
06 Jul 12	14.63000 +0.15	14.90	14.23	14.56	2,365,375
05 Jul 12	14.48000 -0.29	14.96	14.20	14.70	4,374,326
04 Jul 12	14.77000 +0.07	14.98	14.56	14.60	3,554,510
03 Jul 12	14.70000 -0.01	15.09	14.63	14.72	4,915,373
02 Jul 12	14.71000 -0.04	14.79	14.56	14.76	3,422,256
29 Jun 12	14.75000 +0.18	14.80	14.38	14.40	2,631,150
28 Jun 12	14.57000 -0.01	14.74	14.35	14.60	3,307,027
27 Jun 12	14.58000 +0.55	14.88	14.00	14.04	7,335,963
26 Jun 12	14.03000 -0.08	14.10	13.61	14.07	2,213,678
25 Jun 12	14.11000 -0.23	14.65	14.10	14.36	2,929,807
21 Jun 12	14.34000 -0.20	14.61	14.26	14.52	2,126,774
20 Jun 12	14.54000 -0.22	14.85	14.50	14.80	2,544,436
19 Jun 12	14.76000 -0.10	14.94	14.72	14.86	3,550,324
18 Jun 12	14.86000 +0.18	15.15	14.67	14.67	3,708,706
15 Jun 12	14.68000 +0.24	14.80	14.51	14.52	3,787,779
14 Jun 12	14.44000 -0.20	14.63	14.42	14.63	3,881,666
13 Jun 12	14.64000 +0.08	14.65	14.43	14.57	4,717,228
12 Jun 12	14.56000 -0.26	14.85	14.46	14.74	3,480,554
11 Jun 12	14.82000 +0.10	14.91	14.50	14.80	4,622,742
07 Jun 12	14.72000 -0.38	15.30	14.60	15.20	4,804,507
06 Jun 12	15.10000 +0.04	15.49	15.01	15.19	2,635,217
05 Jun 12	15.06000 +0.02	15.26	15.00	15.06	3,156,735
04 Jun 12	15.04000 -0.68	15.53	15.01	15.40	3,358,711
01 Jun 12	15.72000 -0.06	15.96	15.65	15.78	2,006,063
31 May 12	15.78000 +0.06	15.94	15.56	15.65	2,236,827
30 May 12	15.72000 -0.20	15.90	15.66	15.88	3,877,130
29 May 12	15.92000 +0.30	16.16	15.41	15.64	5,969,259
28 May 12	15.62000 +0.11	15.67	14.93	15.37	3,852,532
25 May 12	15.51000 -0.54	15.95	15.36	15.85	5,300,173
24 May 12	16.05000 +0.26	16.30	15.71	15.71	9,131,039
23 May 12	15.79000 -0.13	16.29	15.67	15.90	2,519,982
22 May 12	15.92000 +0.55	16.32	15.44	15.44	5,096,492
21 May 12	15.37000 -0.02	15.56	15.15	15.38	2,240,834
18 May 12	15.39000 -0.47	15.89	15.31	15.75	3,687,559
17 May 12	15.86000 +0.21	16.05	15.66	15.72	3,963,898
16 May 12	15.65000 -0.74	16.45	15.65	16.39	6,709,119
15 May 12	16.39000 +0.06	16.45	16.08	16.20	3,897,604
14 May 12	16.33000 -0.28	16.79	16.30	16.73	6,214,746
11 May 12	16.61000 -0.44	16.98	16.55	16.87	8,065,311
10 May 12	17.05000 -0.57	17.68	17.00	17.45	14,369,053
09 May 12	17.62000 +1.19	18.00	16.54	16.58	30,086,244
08 May 12	16.43000 +0.15	16.59	16.31	16.33	7,684,009
07 May 12	16.28000 -0.39	16.55	16.10	16.55	6,949,760
04 May 12	16.67000 +0.02	16.74	16.44	16.62	4,228,650
03 May 12	16.65000 -0.05	16.78	16.50	16.71	4,443,638
02 May 12	16.70000 +0.36	17.10	16.37	16.60	6,043,986
27 Apr 12	16.34000 -0.61	16.94	16.28	16.80	6,255,788
26 Apr 12	16.95000 +0.45	17.23	16.45	16.55	9,856,103
25 Apr 12	16.50000 -0.17	16.77	16.20	16.67	6,373,480
24 Apr 12	16.67000 -0.60	17.25	16.20	16.95	12,258,911
23 Apr 12	17.27000 +1.07	17.45	16.30	16.34	20,028,900
20 Apr 12	16.20000 +0.35	16.29	15.76	15.80	11,437,612
19 Apr 12	15.85000 -0.03	16.03	15.69	15.88	4,529,962
18 Apr 12	15.88000 +0.53	16.10	15.40	15.50	8,913,590
17 Apr 12	15.35000 +0.11	15.55	15.17	15.28	4,423,150
16 Apr 12	15.24000 -0.32	15.50	15.08	15.50	4,246,078
13 Apr 12	15.56000 +0.04	15.70	15.40	15.52	4,670,313
12 Apr 12	15.52000 +0.17	15.61	15.22	15.30	5,746,009
11 Apr 12	15.35000 +0.09	15.54	14.79	14.93	4,764,105
10 Apr 12	15.26000 +0.13	15.30	14.55	15.15	3,574,708
09 Apr 12	15.13000 -0.43	15.54	15.10	15.50	3,435,588
06 Apr 12	15.56000 -0.16	15.84	15.42	15.65	5,251,697
05 Apr 12	15.72000 +0.64	16.00	15.10	15.10	4,837,311
30 Mar 12	15.08000 -0.15	15.39	14.95	15.24	2,778,894
29 Mar 12	15.23000 -0.39	15.58	15.00	15.58	3,382,105
28 Mar 12	15.62000 -1.03	16.65	15.60	16.65	4,591,482
27 Mar 12	16.65000 -0.05	17.00	16.63	16.83	2,525,254
26 Mar 12	16.70000 +0.07	16.88	16.50	16.62	2,219,915
23 Mar 12	16.63000 -0.41	16.94	16.51	16.94	3,786,201
22 Mar 12	17.04000 +0.26	17.35	16.81	16.92	7,620,977
21 Mar 12	16.78000 +0.29	17.10	16.52	16.56	4,536,299
20 Mar 12	16.49000 -0.52	16.95	16.45	16.88	4,100,117
19 Mar 12	17.01000 +0.03	17.15	16.68	16.95	4,329,213
16 Mar 12	16.98000 +0.49	17.20	16.48	16.50	6,008,413
15 Mar 12	16.49000 -0.47	17.14	16.20	16.91	6,941,106
14 Mar 12	16.96000 -1.15	18.28	16.85	18.25	12,509,897
13 Mar 12	18.11000 -0.06	18.49	17.92	18.17	9,704,635
12 Mar 12	18.17000 -0.15	18.52	17.87	18.39	10,107,003
09 Mar 12	18.32000 +0.18	18.65	18.09	18.17	12,009,494
08 Mar 12	18.14000 +0.11	18.38	17.80	17.99	11,777,672
07 Mar 12	18.03000 +0.45	18.67	17.18	17.35	15,885,199
06 Mar 12	17.58000 -0.31	17.98	17.25	17.77	8,692,533
05 Mar 12	17.89000 +0.38	18.72	17.60	17.60	15,462,180
02 Mar 12	17.51000 +0.34	17.65	17.10	17.14	12,778,232
01 Mar 12	17.17000 +0.44	17.42	16.63	16.70	12,241,419
29 Feb 12	16.73000 -0.29	17.28	16.70	16.95	9,278,846
28 Feb 12	17.02000 +0.17	17.07	16.62	16.71	9,654,932
27 Feb 12	16.85000 -0.15	17.35	16.80	17.29	14,315,933
24 Feb 12	17.00000 +0.22	17.03	16.68	16.77	10,732,770
23 Feb 12	16.78000 -0.14	17.03	16.67	16.89	8,938,452
22 Feb 12	16.92000 +0.17	16.94	16.56	16.68	10,836,140
21 Feb 12	16.75000 +0.12	16.83	16.45	16.55	8,539,551
20 Feb 12	16.63000 -0.21	17.06	16.60	17.04	10,832,908
17 Feb 12	16.84000 +0.21	17.36	16.56	16.62	14,429,068
16 Feb 12	16.63000 -0.27	16.85	16.43	16.58	7,588,482
15 Feb 12	16.90000 +0.23	17.06	16.38	16.62	5,657,924
14 Feb 12	16.67000 +0.15	16.89	16.36	16.48	3,800,820
13 Feb 12	16.52000 +0.10	16.66	16.26	16.41	2,903,908
10 Feb 12	16.42000 -0.15	16.71	16.33	16.53	3,631,733
09 Feb 12	16.57000 +0.24	16.68	16.24	16.35	5,277,673
08 Feb 12	16.33000 +0.38	16.50	15.79	15.80	3,611,255
07 Feb 12	15.95000 -0.23	16.19	15.85	16.07	2,307,053
06 Feb 12	16.18000 -0.13	16.40	16.01	16.31	3,169,408
03 Feb 12	16.31000 +0.14	16.55	16.08	16.15	4,366,048
02 Feb 12	16.17000 +0.46	16.31	15.68	15.68	2,386,689
01 Feb 12	15.71000 -0.64	16.38	15.63	16.32	2,955,055
31 Jan 12	16.35000 +0.22	16.50	15.95	16.02	2,120,278
30 Jan 12	16.13000 -0.31	16.53	16.10	16.49	2,252,182
20 Jan 12	16.44000 +0.20	16.60	16.20	16.20	4,350,725
19 Jan 12	16.24000 +0.16	16.55	16.01	16.09	2,778,076
18 Jan 12	16.08000 -0.01	16.98	15.90	16.02	4,167,961
17 Jan 12	16.09000 +1.06	16.28	15.03	15.11	4,988,379
16 Jan 12	15.03000 -0.45	15.84	15.01	15.27	2,859,972
13 Jan 12	15.48000 -0.60	16.15	15.38	16.08	3,909,660
12 Jan 12	16.08000 +0.08	16.68	15.80	15.85	4,595,295
11 Jan 12	16.00000 -0.21	16.31	15.87	16.20	4,597,160
10 Jan 12	16.21000 +0.49	16.59	15.50	15.68	8,230,923
09 Jan 12	15.72000 +0.69	15.98	14.73	15.06	6,096,583
06 Jan 12	15.03000 +0.41	15.35	14.00	14.45	3,749,661
05 Jan 12	14.62000 +0.05	14.98	14.30	14.49	3,492,118
04 Jan 12	14.57000 +0.11	15.70	14.55	14.61	4,392,887
30 Dec 11	14.46000 +0.28	14.70	14.28	14.28	2,549,901
29 Dec 11	14.18000 +0.39	14.95	13.70	13.80	3,829,795
28 Dec 11	13.79000 -0.32	14.09	13.43	14.01	3,575,101
27 Dec 11	14.11000 -0.33	14.60	14.05	14.43	2,731,451
26 Dec 11	14.44000 -0.38	14.95	14.30	14.77	2,705,829
23 Dec 11	14.82000 +0.08	15.14	14.50	14.58	3,446,190
22 Dec 11	14.74000 -0.05	15.00	14.00	14.79	3,961,632
21 Dec 11	14.79000 -0.44	15.64	14.78	15.50	4,056,583
20 Dec 11	15.23000 -0.55	15.87	15.20	15.60	5,177,671
19 Dec 11	15.78000 +0.24	15.95	14.96	15.35	6,851,239
16 Dec 11	15.54000 +0.93	15.69	14.60	14.71	6,847,512
15 Dec 11	14.61000 -0.98	15.63	14.56	15.41	6,085,952
14 Dec 11	15.59000 -0.47	16.49	15.40	16.10	4,969,586
13 Dec 11	16.06000 -1.46	17.32	16.02	17.30	8,623,493
12 Dec 11	17.52000 +0.05	18.05	17.36	17.51	5,675,344
09 Dec 11	17.47000 -0.79	18.13	17.44	17.90	7,897,509
08 Dec 11	18.26000 -1.12	18.90	17.85	18.90	14,064,701
07 Dec 11	19.38000 +0.26	19.68	19.00	19.20	29,031,664
06 Dec 11	19.12000 +0.88	19.25	17.95	18.05	10,571,899
05 Dec 11	18.24000 -0.46	18.88	18.15	18.55	5,680,983
02 Dec 11	18.70000 +0.49	19.25	18.01	18.21	12,205,111
01 Dec 11	18.21000 +1.01	18.80	17.51	17.80	9,932,397
30 Nov 11	17.20000 -1.24	18.30	17.05	17.99	6,554,171
29 Nov 11	18.44000 +1.59	18.54	16.72	17.10	9,890,585
28 Nov 11	16.85000 -0.52	17.56	16.83	17.46	2,723,231
25 Nov 11	17.37000 -0.46	17.94	17.30	17.84	2,080,204
24 Nov 11	17.83000 -0.21	18.38	17.56	17.69	3,010,204
23 Nov 11	18.04000 +0.02	18.49	17.66	18.10	2,958,250
22 Nov 11	18.02000 -0.41	18.40	17.65	18.15	2,489,409
21 Nov 11	18.43000 +0.04	18.80	18.05	18.37	3,515,628
18 Nov 11	18.39000 +0.65	18.68	16.92	17.57	8,197,721
17 Nov 11	17.74000 -0.07	18.20	17.68	17.90	2,819,402
16 Nov 11	17.81000 -0.87	18.79	17.70	18.70	4,839,657
15 Nov 11	18.68000 -0.05	18.85	18.48	18.70	3,815,325
14 Nov 11	18.73000 +0.44	18.89	18.46	18.50	4,665,149
11 Nov 11	18.29000 +0.11	18.65	18.20	18.28	3,555,689
10 Nov 11	18.18000 -0.28	18.78	17.88	18.28	5,770,283
09 Nov 11	18.46000 +0.29	18.50	18.17	18.19	5,796,329
08 Nov 11	18.17000 -0.35	18.80	18.00	18.41	6,166,169
07 Nov 11	18.52000 -0.60	19.10	18.48	18.97	6,406,597
04 Nov 11	19.12000 +0.39	19.54	18.58	18.75	12,732,775
03 Nov 11	18.73000 -0.53	19.35	18.71	19.11	13,095,920
02 Nov 11	19.26000 +0.47	19.28	18.25	18.39	11,789,094
01 Nov 11	18.79000 +0.21	19.19	18.13	18.30	9,921,349
31 Oct 11	18.58000 +0.09	19.04	18.31	18.57	9,773,197
28 Oct 11	18.49000 +0.13	18.70	18.11	18.65	10,429,621
27 Oct 11	18.36000 +0.15	18.67	18.07	18.22	8,901,932
26 Oct 11	18.21000 -0.45	18.84	18.14	18.33	14,580,493
25 Oct 11	18.66000 +0.15	18.87	18.12	18.21	17,083,256
24 Oct 11	18.51000 +1.68	18.51	16.22	16.80	13,648,265
21 Oct 11	16.83000 -0.51	17.28	16.50	17.28	4,764,766
20 Oct 11	17.34000 -0.16	17.56	16.72	17.15	8,984,670
19 Oct 11	17.50000 +0.80	17.97	16.88	16.88	14,090,866
18 Oct 11	16.70000 +0.82	17.45	15.58	15.82	12,172,835
17 Oct 11	15.88000 +0.06	16.00	15.75	15.88	3,190,324
14 Oct 11	15.82000 -0.13	16.02	15.62	15.96	2,476,877
13 Oct 11	15.95000 -0.05	16.19	15.78	15.83	5,126,330
12 Oct 11	16.00000 +1.27	16.20	14.73	14.74	7,608,621
11 Oct 11	14.73000 +0.20	15.03	14.51	14.86	2,579,610
10 Oct 11	14.53000 +0.12	14.79	14.42	14.43	1,614,909
30 Sep 11	14.41000 -0.14	14.72	14.24	14.67	2,472,908
29 Sep 11	14.55000 -0.58	15.10	14.45	15.10	2,540,312
28 Sep 11	15.13000 -0.31	15.68	15.01	15.68	1,633,916
27 Sep 11	15.44000 -0.01	15.73	15.18	15.55	1,938,779
26 Sep 11	15.45000 -0.39	15.98	15.38	15.80	1,728,023
23 Sep 11	15.84000 -0.17	15.88	15.55	15.80	2,354,570
22 Sep 11	16.01000 -0.56	16.49	16.00	16.30	2,198,502
21 Sep 11	16.57000 +0.57	16.72	15.94	16.16	3,600,467
20 Sep 11	16.00000 +0.16	16.15	15.80	15.81	1,498,116
19 Sep 11	15.84000 -0.56	16.29	15.78	16.15	2,172,119
16 Sep 11	16.40000 -0.12	16.71	16.37	16.67	1,962,642
15 Sep 11	16.52000 +0.23	16.68	16.29	16.39	3,290,767
14 Sep 11	16.29000 +0.25	16.35	16.04	16.18	2,190,017
13 Sep 11	16.04000 -0.37	16.39	15.86	16.11	1,909,069
09 Sep 11	16.41000 +0.18	16.54	16.06	16.26	2,786,145
08 Sep 11	16.23000 -0.50	16.83	16.19	16.73	3,096,020
07 Sep 11	16.73000 +0.37	16.80	16.24	16.51	3,194,453
06 Sep 11	16.36000 -0.33	16.70	16.19	16.56	3,329,970
05 Sep 11	16.69000 -1.09	17.59	16.66	17.50	4,290,621
02 Sep 11	17.78000 -0.32	18.16	17.65	18.00	2,586,863
01 Sep 11	18.10000 +0.14	18.19	17.85	18.04	2,397,122
31 Aug 11	17.96000 -0.13	18.22	17.82	18.00	2,250,262
30 Aug 11	18.09000 -0.16	18.60	18.03	18.41	2,293,731
29 Aug 11	18.25000 -0.39	18.67	18.22	18.58	2,640,758
26 Aug 11	18.64000 -0.04	18.77	18.50	18.55	3,566,505
25 Aug 11	18.68000 +0.37	18.70	18.11	18.29	5,198,739
24 Aug 11	18.31000 -0.10	18.80	18.22	18.50	3,855,656
23 Aug 11	18.41000 +0.26	18.48	18.07	18.20	2,870,491
22 Aug 11	18.15000 -0.59	18.63	18.00	18.40	3,807,326
19 Aug 11	18.74000 +0.06	18.80	17.86	18.11	7,255,365
18 Aug 11	18.68000 -0.49	19.30	18.66	19.18	3,234,790
17 Aug 11	19.17000 -0.17	19.50	19.10	19.34	2,540,520
16 Aug 11	19.34000 -0.45	19.82	19.27	19.79	3,810,893
15 Aug 11	19.79000 +0.28	19.90	19.41	19.52	3,269,197
12 Aug 11	19.51000 -0.08	19.97	19.48	19.79	4,257,896
11 Aug 11	19.59000 +0.06	19.60	18.85	18.86	4,232,263
10 Aug 11	19.53000 -0.01	20.25	19.49	20.15	5,823,520
09 Aug 11	19.54000 +0.34	20.14	17.88	18.40	7,589,716
08 Aug 11	19.20000 -1.91	20.68	19.00	20.65	7,151,155
05 Aug 11	21.11000 -0.90	21.45	20.81	21.10	4,851,800
04 Aug 11	22.01000 +0.45	22.20	21.58	21.68	3,397,394
03 Aug 11	21.56000 -0.43	21.90	21.30	21.78	3,696,882
02 Aug 11	21.99000 +0.00	22.35	21.53	21.99	4,011,754
01 Aug 11	21.99000 -0.22	22.40	21.98	22.12	3,843,757
29 Jul 11	22.21000 -0.78	23.08	21.95	22.78	7,276,977
28 Jul 11	22.99000 -0.83	24.11	22.88	23.55	11,229,880
27 Jul 11	23.82000 +0.66	24.48	22.81	23.00	16,557,679
26 Jul 11	23.16000 +0.49	23.19	21.73	22.50	7,480,919
25 Jul 11	22.67000 -0.16	23.68	22.60	22.83	9,916,566
22 Jul 11	22.83000 +0.11	23.09	22.55	22.75	3,773,201
21 Jul 11	22.72000 -1.18	23.88	22.65	23.88	8,266,998
20 Jul 11	23.90000 -6.98	24.30	23.70	23.92	5,307,554
19 Jul 11	30.88000 -0.51	31.40	30.70	31.40	5,990,939
18 Jul 11	31.39000 +1.01	31.47	30.35	30.68	9,602,078
15 Jul 11	30.38000 -0.33	30.88	30.18	30.71	5,988,292
14 Jul 11	30.71000 +0.31	31.10	30.47	30.78	7,231,795
13 Jul 11	30.40000 +0.21	30.59	30.03	30.03	5,390,491
12 Jul 11	30.19000 -0.22	31.02	29.86	30.20	11,741,854
11 Jul 11	30.41000 -0.47	30.87	30.07	30.40	10,151,197
08 Jul 11	30.88000 +1.81	31.10	28.76	28.90	19,951,880
07 Jul 11	29.07000 -0.44	29.72	29.05	29.38	4,591,642
06 Jul 11	29.51000 -0.55	29.90	29.01	29.90	4,519,127
05 Jul 11	30.06000 +0.33	30.63	29.55	29.60	9,280,800
04 Jul 11	29.73000 +0.29	29.90	29.22	29.22	5,957,753
01 Jul 11	29.44000 -0.60	30.08	29.33	30.00	4,400,008
30 Jun 11	30.04000 +0.45	30.49	29.21	29.45	4,871,730
29 Jun 11	29.59000 +0.00	30.50	29.19	29.49	6,071,978
28 Jun 11	29.59000 -0.69	30.65	29.40	30.28	7,689,950
27 Jun 11	30.28000 +1.19	30.78	28.77	29.15	11,318,227
24 Jun 11	29.09000 +1.69	29.50	27.17	27.30	8,321,944
23 Jun 11	27.40000 +0.20	27.57	26.22	27.02	3,502,147
22 Jun 11	27.20000 +0.02	27.69	27.15	27.21	2,576,139
21 Jun 11	27.18000 +0.24	27.34	26.76	26.94	1,637,074
20 Jun 11	26.94000 -0.68	27.63	26.40	27.40	3,169,807
17 Jun 11	27.62000 +0.47	28.00	26.99	27.18	4,084,276
16 Jun 11	27.15000 -0.45	28.18	27.06	27.49	3,735,397
15 Jun 11	27.60000 -0.45	28.19	27.51	27.82	4,371,972
14 Jun 11	28.05000 -0.35	28.96	27.75	28.30	6,955,982
13 Jun 11	28.40000 -0.47	29.49	28.30	28.60	7,629,259
10 Jun 11	28.87000 +1.24	29.49	27.31	27.49	7,264,600
09 Jun 11	27.63000 -0.51	28.88	27.50	27.74	5,166,344
08 Jun 11	28.14000 +1.19	29.38	26.20	26.80	5,707,409
07 Jun 11	26.95000 -0.03	27.00	26.61	26.99	1,293,790
03 Jun 11	26.98000 +0.25	27.33	26.70	26.78	1,836,915
02 Jun 11	26.73000 -0.27	26.96	26.30	26.72	1,602,909
01 Jun 11	27.00000 +1.01	27.00	26.24	26.49	3,354,271
30 May 11	25.99000 +0.40	26.69	25.50	25.60	2,459,686
27 May 11	25.59000 +0.07	25.99	25.07	25.50	1,660,869
26 May 11	25.52000 -0.48	26.52	25.51	26.09	2,369,155
25 May 11	26.00000 +0.34	26.20	25.33	25.60	2,506,066
24 May 11	25.66000 +0.11	25.78	24.94	25.39	2,275,071
23 May 11	25.55000 -1.08	26.78	25.20	26.62	2,485,037
20 May 11	26.63000 -0.37	27.10	26.43	27.00	1,810,502
19 May 11	27.00000 -0.44	27.64	26.90	27.46	1,753,799
18 May 11	27.44000 +0.16	27.49	27.02	27.30	1,364,667
17 May 11	27.28000 +0.34	27.89	26.60	26.75	2,033,828
16 May 11	26.94000 -0.03	27.46	26.79	26.81	1,692,144
13 May 11	26.97000 +0.43	26.98	26.26	26.51	1,711,845
12 May 11	26.54000 -0.42	27.21	26.50	26.71	1,961,907
11 May 11	26.96000 -0.63	27.75	26.80	27.70	1,986,332
10 May 11	27.59000 +0.28	27.80	27.07	27.21	1,700,525
09 May 11	27.31000 +0.77	27.99	26.60	26.60	2,802,637
06 May 11	26.54000 -0.85	27.35	26.30	27.35	3,408,269
05 May 11	27.39000 -0.53	28.28	27.26	27.55	2,244,207
04 May 11	27.92000 -0.88	28.99	27.91	28.80	1,725,934
03 May 11	28.80000 +0.78	29.26	28.04	28.05	2,389,777
29 Apr 11	28.02000 +0.50	28.49	27.20	27.54	1,918,404
28 Apr 11	27.52000 -1.61	29.60	27.50	29.27	3,018,561
27 Apr 11	29.13000 -0.37	29.90	29.00	29.42	2,197,612
26 Apr 11	29.50000 -1.11	30.73	29.05	30.73	3,841,467
25 Apr 11	30.61000 +0.01	31.88	30.55	30.65	2,982,084
22 Apr 11	30.60000 +0.25	31.18	30.30	30.39	3,718,859
21 Apr 11	30.35000 -0.04	30.68	30.05	30.42	2,337,685
20 Apr 11	30.39000 +0.20	30.82	30.03	30.09	2,182,146
19 Apr 11	30.19000 -0.29	30.60	29.90	30.09	3,764,752
18 Apr 11	30.48000 -0.13	30.98	30.00	30.52	4,321,678
15 Apr 11	30.61000 -0.65	31.58	30.35	31.28	4,791,798
14 Apr 11	31.26000 -0.73	32.38	31.21	31.81	4,712,001
13 Apr 11	31.99000 +0.11	32.19	31.32	31.50	4,987,878
12 Apr 11	31.88000 +1.04	32.40	30.48	30.83	11,576,438
11 Apr 11	30.84000 -0.32	31.40	30.77	31.33	3,736,054
08 Apr 11	31.16000 +0.28	31.21	30.55	30.97	4,074,321
07 Apr 11	30.88000 +0.69	30.90	30.00	30.00	3,204,064
06 Apr 11	30.19000 -0.73	30.88	30.05	30.60	4,997,329
01 Apr 11	30.92000 +0.36	31.15	30.40	30.60	3,139,520
31 Mar 11	30.56000 -0.33	31.40	30.46	30.79	3,206,251
30 Mar 11	30.89000 -0.25	31.41	30.70	31.00	4,153,440
29 Mar 11	31.14000 +0.06	31.75	30.69	30.89	5,531,721
28 Mar 11	31.08000 -1.33	32.54	31.00	32.41	10,688,879
25 Mar 11	32.41000 +0.42	33.05	31.99	32.00	7,481,494
24 Mar 11	31.99000 -0.19	32.54	31.80	32.20	4,498,914
23 Mar 11	32.18000 +0.62	32.39	31.30	31.44	5,524,331
22 Mar 11	31.56000 +0.40	31.80	30.60	31.30	3,850,635
21 Mar 11	31.16000 +0.29	31.70	30.87	30.87	4,208,505
18 Mar 11	30.87000 +0.20	31.38	30.68	30.72	3,995,417
17 Mar 11	30.67000 -1.19	31.30	30.52	31.30	5,548,614
16 Mar 11	31.86000 -0.29	32.25	31.29	31.76	4,866,045
15 Mar 11	32.15000 +0.44	32.27	30.03	31.60	7,826,498
14 Mar 11	31.71000 -0.54	32.14	31.12	31.80	4,993,401
11 Mar 11	32.25000 -1.03	33.29	32.21	32.65	6,679,963
10 Mar 11	33.28000 -0.28	33.65	32.41	33.10	8,619,690
09 Mar 11	33.56000 +0.99	34.17	32.85	32.87	13,673,353
08 Mar 11	32.57000 +0.98	32.95	31.07	31.55	9,290,107
07 Mar 11	31.59000 +0.42	31.73	30.80	31.08	8,244,071
04 Mar 11	31.17000 +0.62	31.43	29.91	30.70	6,188,953
03 Mar 11	30.55000 -1.25	32.29	30.45	31.72	9,150,880
02 Mar 11	31.80000 -0.93	32.49	31.20	32.36	7,495,873
01 Mar 11	32.73000 -0.11	33.20	32.22	32.80	7,273,331
28 Feb 11	32.84000 +1.75	32.97	30.85	31.18	10,690,190
25 Feb 11	31.09000 -0.55	31.68	30.70	31.68	7,135,690
24 Feb 11	31.64000 +0.29	31.88	30.70	31.30	7,040,186
23 Feb 11	31.35000 +0.15	31.80	30.74	31.04	8,722,817
22 Feb 11	31.20000 -2.58	33.62	31.15	33.60	15,805,270
21 Feb 11	33.78000 +0.48	34.20	32.88	33.01	8,666,062
18 Feb 11	33.30000 -1.01	35.03	33.28	34.10	14,275,435
17 Feb 11	34.31000 +1.12	34.38	32.88	33.34	18,077,614
16 Feb 11	33.19000 +1.28	33.24	31.36	31.64	11,701,970
15 Feb 11	31.91000 -0.09	33.52	31.71	31.96	15,014,387
14 Feb 11	32.00000 +0.47	32.31	30.52	31.20	14,853,882
11 Feb 11	31.53000 +0.50	33.88	30.65	30.88	15,674,618
10 Feb 11	31.03000 -0.54	31.30	30.21	31.20	11,906,490
09 Feb 11	31.57000 -0.11	32.49	30.48	31.15	15,132,487
01 Feb 11	31.68000 -0.81	32.28	31.10	32.28	13,996,893
31 Jan 11	32.49000 +2.39	32.85	29.80	29.99	19,124,180
28 Jan 11	30.10000 +0.16	30.90	29.56	29.65	20,270,588
27 Jan 11	29.94000 +0.88	31.38	28.40	28.50	36,802,564
26 Jan 11	29.06000 +2.64	29.06	26.18	26.30	28,035,444
25 Jan 11	26.42000 -1.41	27.83	26.03	27.83	8,298,915
24 Jan 11	27.83000 +0.34	28.50	27.49	27.50	11,871,766
21 Jan 11	27.49000 +0.91	28.30	26.65	26.65	12,964,957
20 Jan 11	26.58000 -0.37	27.29	26.08	26.58	6,725,910
19 Jan 11	26.95000 +1.67	27.20	25.00	25.19	8,812,137
18 Jan 11	25.28000 +0.67	25.49	24.35	24.61	4,381,190
17 Jan 11	24.61000 -1.89	27.05	24.51	26.16	8,412,203
14 Jan 11	26.50000 -0.39	27.02	26.20	26.70	5,387,268
13 Jan 11	26.89000 -0.83	27.70	26.83	27.55	5,724,523
12 Jan 11	27.72000 -0.03	28.50	27.03	27.86	8,841,253
11 Jan 11	27.75000 +0.28	28.19	26.52	27.20	11,027,535
10 Jan 11	27.47000 +0.36	28.50	27.01	27.15	14,487,305
07 Jan 11	27.11000 +0.86	27.57	26.08	26.24	9,967,435
06 Jan 11	26.25000 -0.83	26.99	26.22	26.98	7,062,328
05 Jan 11	27.08000 +0.77	28.28	25.92	26.15	15,985,350
04 Jan 11	26.31000 +0.41	26.40	25.71	25.90	8,153,114
31 Dec 10	25.90000 +0.72	25.97	25.01	25.01	7,136,896
30 Dec 10	25.18000 -0.12	25.63	24.85	25.05	5,533,312
29 Dec 10	25.30000 +1.39	25.50	23.93	23.93	5,722,847
28 Dec 10	23.91000 +0.03	24.70	23.51	23.80	3,711,138
27 Dec 10	23.88000 -0.77	25.20	23.60	24.67	3,928,602
24 Dec 10	24.65000 -1.06	25.66	24.55	25.45	4,451,233
23 Dec 10	25.71000 -0.19	26.29	25.55	25.58	5,268,659
22 Dec 10	25.90000 +0.17	26.10	25.58	25.70	6,241,612
21 Dec 10	25.73000 -0.02	25.80	25.02	25.30	4,973,823
20 Dec 10	25.75000 +0.39	26.40	24.30	25.52	8,863,111
17 Dec 10	25.36000 +0.07	25.51	25.20	25.40	2,153,769
16 Dec 10	25.29000 -0.14	25.64	25.20	25.30	3,049,022
15 Dec 10	25.43000 -0.17	25.79	25.11	25.51	4,649,964
14 Dec 10	25.60000 +0.30	25.80	25.01	25.20	7,623,727
13 Dec 10	25.30000 +1.33	25.60	24.30	24.30	7,372,993
10 Dec 10	23.97000 +0.51	24.09	23.16	23.38	2,289,632
09 Dec 10	23.46000 -0.81	24.15	23.43	24.15	2,755,080
08 Dec 10	24.27000 +0.11	24.70	24.01	24.10	2,365,091
07 Dec 10	24.16000 +0.21	24.27	23.48	23.83	2,583,471
06 Dec 10	23.95000 -0.53	24.55	23.80	24.55	2,931,666
03 Dec 10	24.48000 -0.43	25.00	23.95	24.97	3,433,188
02 Dec 10	24.91000 -0.08	25.48	24.85	25.48	4,582,811
01 Dec 10	24.99000 -0.53	25.58	24.91	25.53	3,711,257
30 Nov 10	25.52000 +0.19	26.49	24.30	25.78	10,723,175
29 Nov 10	25.33000 +0.89	25.70	24.21	24.49	7,316,951
26 Nov 10	24.44000 -0.37	24.81	24.05	24.81	4,194,117
25 Nov 10	24.81000 +0.76	24.89	24.10	24.25	5,607,441
24 Nov 10	24.05000 +0.79	24.23	22.90	23.00	4,241,214
23 Nov 10	23.26000 -1.19	24.44	22.93	24.39	5,882,226
22 Nov 10	24.45000 -0.28	24.82	24.20	24.39	4,087,394
19 Nov 10	24.73000 +0.55	24.75	23.70	24.29	3,905,527
18 Nov 10	24.18000 +0.44	24.40	23.76	24.10	2,979,807
17 Nov 10	23.74000 -0.11	24.38	23.48	23.65	4,834,033
16 Nov 10	23.85000 -1.29	25.33	23.70	25.31	5,107,606
15 Nov 10	25.14000 +0.86	25.21	24.01	24.28	6,698,193
12 Nov 10	24.28000 -2.28	26.98	23.90	26.49	13,115,104
11 Nov 10	26.56000 -0.39	27.55	26.50	26.90	5,946,632
10 Nov 10	26.95000 -0.64	27.50	26.80	27.43	6,792,512
09 Nov 10	27.59000 -0.01	27.65	27.08	27.60	5,716,699
08 Nov 10	27.60000 -0.28	27.95	27.25	27.90	6,925,300
05 Nov 10	27.88000 -0.01	28.50	27.73	28.21	7,763,938
04 Nov 10	27.89000 +0.49	27.95	27.16	27.37	7,963,469
03 Nov 10	27.40000 +0.17	28.24	27.01	27.10	12,097,057
02 Nov 10	27.23000 -0.60	28.50	27.18	27.85	13,198,182
01 Nov 10	27.83000 +1.88	28.28	26.00	26.00	16,998,258
29 Oct 10	25.95000 +0.80	25.98	24.70	25.10	8,071,581
28 Oct 10	25.15000 -0.73	25.98	25.01	25.88	7,069,586
27 Oct 10	25.88000 -0.07	26.80	25.60	26.26	7,772,190
26 Oct 10	25.95000 +0.61	26.84	25.65	26.10	9,666,319
25 Oct 10	25.34000 +0.92	25.50	24.50	24.70	6,506,531
22 Oct 10	24.42000 -0.46	24.99	24.30	24.91	6,201,038
21 Oct 10	24.88000 +0.04	25.66	24.71	24.88	7,038,376
20 Oct 10	24.84000 -0.64	25.50	24.51	24.70	8,573,513
19 Oct 10	25.48000 -0.16	25.50	24.66	25.39	8,520,317
18 Oct 10	25.64000 +1.06	26.33	24.30	24.60	23,293,372
15 Oct 10	24.58000 +1.41	24.96	22.60	22.88	17,645,618
14 Oct 10	23.17000 +0.11	24.06	22.81	23.05	14,818,791
13 Oct 10	23.06000 +0.68	23.10	21.75	22.38	9,419,742
12 Oct 10	22.38000 -0.32	22.84	22.30	22.58	6,689,057
11 Oct 10	22.70000 +0.17	23.48	22.36	22.52	9,601,653
08 Oct 10	22.53000 +0.14	22.85	22.30	22.42	6,125,825
30 Sep 10	22.39000 -0.29	22.60	22.00	22.30	4,459,132
29 Sep 10	22.68000 +0.80	23.50	21.50	21.88	8,128,166
28 Sep 10	21.88000 +0.56	22.13	21.01	21.33	3,619,365
27 Sep 10	21.32000 +0.66	21.55	20.67	20.67	2,914,590
21 Sep 10	20.66000 +0.17	20.82	20.48	20.50	1,718,597
20 Sep 10	20.49000 -0.22	20.85	20.27	20.70	1,896,487
17 Sep 10	20.71000 -0.09	20.96	20.64	20.85	2,445,577
16 Sep 10	20.80000 -0.89	21.79	20.38	21.60	5,098,441
15 Sep 10	21.69000 -0.44	22.50	21.58	22.23	3,922,808
14 Sep 10	22.13000 -0.15	22.40	22.05	22.27	3,119,622
13 Sep 10	22.28000 +0.20	22.49	22.02	22.02	4,130,600
10 Sep 10	22.08000 +0.08	22.29	21.44	22.00	3,768,776
09 Sep 10	22.00000 -0.24	22.87	21.95	22.20	6,166,162
08 Sep 10	22.24000 +0.58	22.48	21.40	21.56	6,588,779
07 Sep 10	21.66000 -0.04	21.77	21.30	21.72	2,935,074
06 Sep 10	21.70000 +0.51	21.87	20.99	21.18	5,605,391
03 Sep 10	21.19000 +0.03	21.29	20.90	21.21	3,731,250
02 Sep 10	21.16000 +0.32	21.43	20.84	21.09	5,200,784
01 Sep 10	20.84000 -0.26	21.52	20.56	21.06	6,626,742
31 Aug 10	21.10000 +0.72	21.29	20.30	20.38	11,034,775
30 Aug 10	20.38000 +0.49	20.43	19.94	19.94	3,158,954
27 Aug 10	19.89000 -0.20	20.15	19.75	20.15	1,904,068
26 Aug 10	20.09000 +0.41	20.17	19.70	19.70	2,241,502
25 Aug 10	19.68000 -0.57	20.25	19.66	20.25	3,208,629
24 Aug 10	20.25000 -0.15	20.53	20.00	20.40	3,160,804
23 Aug 10	20.40000 +0.38	20.80	20.04	20.07	3,690,628
20 Aug 10	20.02000 -0.55	20.55	20.00	20.46	3,852,629
19 Aug 10	20.57000 +0.30	20.79	20.27	20.40	4,378,983
18 Aug 10	20.27000 -0.29	20.48	20.10	20.44	4,706,408
17 Aug 10	20.56000 +0.48	21.29	20.08	20.10	8,688,413
16 Aug 10	20.08000 +1.03	20.35	19.09	19.20	9,211,346
13 Aug 10	19.05000 +0.29	19.08	18.75	18.80	1,925,126
12 Aug 10	18.76000 -0.38	19.12	18.72	19.05	2,425,815
11 Aug 10	19.14000 +0.06	19.33	18.98	19.01	2,047,710
10 Aug 10	19.08000 -0.95	19.99	19.06	19.96	5,005,058
09 Aug 10	20.03000 +0.60	20.09	19.43	19.54	7,367,747
06 Aug 10	19.43000 +0.39	19.46	18.76	19.07	3,827,689
05 Aug 10	19.04000 -0.33	19.50	18.95	19.50	3,333,621
04 Aug 10	19.37000 +0.39	19.49	18.70	18.89	3,976,790
03 Aug 10	18.98000 -0.51	19.80	18.95	19.80	3,784,887
02 Aug 10	19.49000 +0.26	19.63	19.19	19.40	4,864,284
30 Jul 10	19.23000 -0.15	19.46	18.97	19.40	3,476,288
29 Jul 10	19.38000 +0.07	19.67	19.18	19.43	5,352,745
28 Jul 10	19.31000 +0.18	19.45	19.00	19.20	5,025,088
27 Jul 10	19.13000 -0.19	19.58	19.12	19.20	3,296,058
26 Jul 10	19.32000 +0.65	19.58	18.59	18.70	6,394,041
23 Jul 10	18.67000 -0.14	18.98	18.46	18.98	2,147,269
22 Jul 10	18.81000 +0.21	18.99	18.41	18.68	2,887,761
21 Jul 10	18.60000 -0.28	18.90	18.50	18.70	3,221,080
20 Jul 10	18.88000 +1.21	19.39	17.60	17.65	3,920,661
19 Jul 10	17.67000 +0.43	17.76	16.94	17.10	1,826,612
16 Jul 10	17.24000 +0.01	17.34	16.81	17.15	1,294,511
15 Jul 10	17.23000 -0.52	17.90	17.17	17.67	1,381,931
14 Jul 10	17.75000 +0.16	18.16	17.63	17.63	1,754,570
13 Jul 10	17.59000 -0.48	18.07	17.45	18.07	1,785,533
12 Jul 10	18.07000 +0.25	18.28	17.62	17.78	1,935,640
09 Jul 10	17.82000 +0.36	17.92	17.08	17.31	2,295,960
08 Jul 10	17.46000 +0.17	17.60	17.29	17.41	1,220,428
07 Jul 10	17.29000 -0.32	17.41	17.12	17.36	962,487
06 Jul 10	17.61000 +0.52	17.67	16.98	17.09	1,432,443
05 Jul 10	17.09000 -0.13	17.15	16.50	17.15	970,327
02 Jul 10	17.22000 +0.02	17.37	16.76	17.36	1,554,983
01 Jul 10	17.20000 -0.24	17.79	17.10	17.50	1,183,859
30 Jun 10	17.44000 -1.06	18.40	17.20	18.30	2,568,012
29 Jun 10	18.50000 -1.31	20.06	18.35	19.86	2,198,204
28 Jun 10	19.81000 -0.17	20.07	19.79	19.80	754,727
25 Jun 10	19.98000 -0.04	20.07	19.80	20.02	882,010
24 Jun 10	20.02000 -0.15	20.20	19.96	20.19	1,465,100
23 Jun 10	20.17000 -0.33	20.58	20.03	20.24	1,533,408
22 Jun 10	20.50000 -0.12	20.70	20.30	20.62	1,711,443
21 Jun 10	20.62000 +0.53	20.65	19.80	20.00	1,605,619
18 Jun 10	20.09000 -0.22	20.61	20.01	20.23	1,597,809
17 Jun 10	20.31000 -0.11	20.65	20.30	20.55	1,012,569
11 Jun 10	20.42000 -0.15	20.79	20.40	20.68	1,614,714
10 Jun 10	20.57000 -0.10	20.90	20.40	20.50	2,023,902
09 Jun 10	20.67000 +0.58	20.73	20.16	20.19	2,801,248
08 Jun 10	20.09000 +0.18	20.15	19.80	19.87	1,298,917
07 Jun 10	19.91000 -0.49	20.15	19.68	19.85	1,923,907
04 Jun 10	20.40000 +0.35	20.80	19.76	19.88	2,093,878
03 Jun 10	20.05000 -0.11	20.41	20.01	20.26	1,676,774
02 Jun 10	20.16000 +0.05	20.20	19.80	20.10	1,531,409
01 Jun 10	20.11000 -0.26	20.51	19.85	20.30	2,146,458
31 May 10	20.37000 -0.91	21.21	20.30	21.01	2,388,796
28 May 10	21.28000 +0.45	21.73	20.95	20.98	4,320,162
27 May 10	20.83000 +0.16	20.89	19.96	20.50	2,812,562
26 May 10	20.67000 -0.30	20.99	20.43	20.57	2,341,479
24 May 10	20.97000 +0.77	21.09	20.14	20.14	3,155,640
21 May 10	20.20000 -0.13	20.28	19.40	19.80	2,804,564
20 May 10	20.33000 -0.32	20.85	20.30	20.50	2,802,023
19 May 10	20.65000 -0.21	21.35	20.52	20.60	2,968,835
18 May 10	20.86000 +0.22	21.27	20.16	20.74	3,359,208
17 May 10	20.64000 -1.88	22.24	20.60	22.01	3,668,468
14 May 10	22.52000 -0.69	23.20	22.46	23.00	3,511,893
13 May 10	23.21000 +1.10	23.30	22.03	22.03	4,541,927
12 May 10	22.11000 -0.82	22.96	21.66	22.74	4,359,063
11 May 10	22.93000 -0.70	23.78	22.70	23.60	7,151,657
10 May 10	23.63000 +1.49	24.35	22.18	22.21	9,342,731
07 May 10	22.14000 +0.84	22.35	20.02	21.00	6,495,248
06 May 10	21.30000 +0.14	21.80	21.00	21.11	4,624,634
05 May 10	21.16000 +0.24	21.23	20.10	20.70	2,617,649
04 May 10	20.92000 -0.57	21.31	20.78	21.09	1,394,970
30 Apr 10	21.49000 -0.07	21.76	21.06	21.58	1,967,613
29 Apr 10	21.56000 +0.19	22.00	21.40	21.40	2,829,426
28 Apr 10	21.37000 -0.37	21.67	21.12	21.63	1,926,064
27 Apr 10	21.74000 -0.95	22.66	21.06	22.66	3,396,533
26 Apr 10	22.69000 -0.12	23.08	22.65	22.91	1,595,774
23 Apr 10	22.81000 +0.06	23.14	22.61	22.75	2,153,637
22 Apr 10	22.75000 -0.33	23.08	22.55	23.08	2,950,905
21 Apr 10	23.08000 +0.31	23.19	22.61	22.77	2,492,686
20 Apr 10	22.77000 -0.20	23.21	22.50	22.88	3,167,689
19 Apr 10	22.97000 -1.43	24.28	22.88	24.28	4,400,394
16 Apr 10	24.40000 +0.12	24.68	24.19	24.42	4,598,957
15 Apr 10	24.28000 -0.32	24.55	24.11	24.55	4,300,609
14 Apr 10	24.60000 +0.73	24.78	23.75	23.97	9,133,153
13 Apr 10	23.87000 +0.53	23.98	23.41	23.41	4,456,894
12 Apr 10	23.34000 -0.41	23.85	23.23	23.75	3,285,357
09 Apr 10	23.75000 +0.17	23.83	23.52	23.58	2,183,863
08 Apr 10	23.58000 -0.24	23.87	23.50	23.84	2,644,836
07 Apr 10	23.82000 -0.10	24.00	23.68	23.90	2,844,137
06 Apr 10	23.92000 -0.08	24.20	23.80	24.18	3,355,656
02 Apr 10	24.00000 +0.26	24.10	23.72	23.87	4,666,184
01 Apr 10	23.74000 +0.18	23.80	23.40	23.58	3,348,025
31 Mar 10	23.56000 -0.41	24.05	23.53	23.75	2,900,726
30 Mar 10	23.97000 -0.15	24.06	23.76	23.99	3,114,174
29 Mar 10	24.12000 +0.41	24.20	23.71	23.82	4,819,113
26 Mar 10	23.71000 -0.05	23.88	23.20	23.65	3,142,517
25 Mar 10	23.76000 +0.23	23.80	23.04	23.50	3,238,815
24 Mar 10	23.53000 +0.09	23.65	23.32	23.51	1,605,355
23 Mar 10	23.44000 -0.37	23.84	23.40	23.81	2,011,136
22 Mar 10	23.81000 -0.21	24.20	23.71	24.02	2,339,397
19 Mar 10	24.02000 +0.34	24.28	23.49	23.79	3,422,823
18 Mar 10	23.68000 +0.03	23.96	23.55	23.69	2,380,007
17 Mar 10	23.65000 +0.41	23.68	23.24	23.25	2,344,565
16 Mar 10	23.24000 -0.24	23.50	22.95	23.20	1,442,748
15 Mar 10	23.48000 +0.23	23.75	22.73	23.08	2,490,385
12 Mar 10	23.25000 +0.02	23.57	23.10	23.23	1,909,452
11 Mar 10	23.23000 -0.06	23.49	23.05	23.35	1,352,317
10 Mar 10	23.29000 -0.14	23.69	23.21	23.52	1,902,530
09 Mar 10	23.43000 -0.03	23.55	23.00	23.50	1,885,678
08 Mar 10	23.46000 +0.03	23.69	23.30	23.46	1,969,821
05 Mar 10	23.43000 -0.08	23.84	23.28	23.58	2,008,064
04 Mar 10	23.51000 -0.74	24.60	23.33	24.28	3,389,037
03 Mar 10	24.25000 +0.30	24.26	23.73	23.95	2,488,746
02 Mar 10	23.95000 -0.35	24.31	23.78	24.23	2,449,845
01 Mar 10	24.30000 +0.48	24.55	23.82	23.95	3,199,671
26 Feb 10	23.82000 -0.17	23.99	23.69	23.94	2,407,495
25 Feb 10	23.99000 +0.39	24.08	23.43	23.60	3,541,765
24 Feb 10	23.60000 +0.64	23.65	22.70	22.81	3,064,956
23 Feb 10	22.96000 -0.38	23.34	22.72	23.34	2,311,130
22 Feb 10	23.34000 -0.35	23.70	23.28	23.69	1,119,783
12 Feb 10	23.69000 +0.19	23.74	23.50	23.59	1,074,300
11 Feb 10	23.50000 +0.06	23.66	23.31	23.39	1,075,432
10 Feb 10	23.44000 +0.22	23.60	23.26	23.45	1,291,069
09 Feb 10	23.22000 -0.18	23.43	23.04	23.29	1,299,599
08 Feb 10	23.40000 +0.66	23.80	22.74	22.77	2,293,731
05 Feb 10	22.74000 -0.58	22.98	22.47	22.78	2,034,742
04 Feb 10	23.32000 -0.32	23.50	23.11	23.40	2,117,153
03 Feb 10	23.64000 +0.85	23.90	22.40	22.84	3,066,976
02 Feb 10	22.79000 -0.20	23.40	22.72	23.10	1,693,200
01 Feb 10	22.99000 -0.55	23.72	22.78	23.58	2,451,913
29 Jan 10	23.54000 -0.40	24.10	23.51	23.80	3,506,691
28 Jan 10	23.94000 +0.08	24.06	23.66	23.86	1,434,634
27 Jan 10	23.86000 -0.36	24.37	23.83	23.88	1,767,627
26 Jan 10	24.22000 -0.28	24.76	23.72	24.54	2,814,740
25 Jan 10	24.50000 -0.04	24.76	24.05	24.40	1,755,551
22 Jan 10	24.54000 -0.69	25.00	24.07	25.00	4,427,719
21 Jan 10	25.23000 -0.05	25.49	24.97	25.30	3,647,142
20 Jan 10	25.28000 -1.14	26.57	25.18	26.50	5,919,592
19 Jan 10	26.42000 -0.45	26.90	26.33	26.90	4,107,229
18 Jan 10	26.87000 +0.42	26.93	26.24	26.46	6,407,366
15 Jan 10	26.45000 +0.12	26.70	26.00	26.38	4,441,253
14 Jan 10	26.33000 +0.68	26.48	25.50	25.70	4,139,571
13 Jan 10	25.65000 -0.94	26.55	25.40	26.00	5,487,567
12 Jan 10	26.59000 +1.12	26.67	25.36	25.42	6,656,378
11 Jan 10	25.47000 -0.01	26.11	25.30	25.77	4,175,304
08 Jan 10	25.48000 +0.17	25.80	25.13	25.18	2,336,454
07 Jan 10	25.31000 -0.75	26.09	25.25	26.06	3,827,035
06 Jan 10	26.06000 +0.20	26.54	25.70	25.85	4,592,309
05 Jan 10	25.86000 -0.12	26.15	25.50	25.96	5,058,349
04 Jan 10	25.98000 -0.51	26.55	25.97	26.55	3,210,520
31 Dec 09	26.49000 +0.15	26.76	26.20	26.36	3,164,872
30 Dec 09	26.34000 +0.02	26.48	26.01	26.38	3,338,219
28 Dec 09	26.32000 +0.00	26.38	25.62	25.65	2,292,528

CSSC Science & Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.96000 -1.21	29.00	27.66	28.98	19,475,208
19 Oct 26	29.17000 +1.04	29.37	27.81	27.86	17,118,686
16 Oct 26	28.13000 +0.73	28.60	27.65	27.72	14,986,104
15 Oct 26	27.40000 -1.46	28.73	27.10	28.40	17,546,016
14 Oct 26	28.86000 -0.43	29.38	28.43	29.10	12,495,300
13 Oct 26	29.29000 +1.50	29.74	27.29	27.79	17,327,572
12 Oct 26	27.79000 -0.62	28.90	27.74	28.39	10,338,638
09 Oct 26	28.41000 -0.78	29.52	27.84	29.39	15,556,685
08 Oct 26	29.19000 +0.48	30.26	28.75	28.76	21,400,574
30 Sep 26	28.71000 +0.26	29.03	28.46	28.51	11,416,550
29 Sep 26	28.45000 +0.17	28.59	27.89	28.15	9,917,945
28 Sep 26	28.28000 -0.35	28.88	28.21	28.62	10,844,581
24 Sep 26	28.63000 -0.43	29.07	28.62	28.99	9,047,409
23 Sep 26	29.06000 -0.91	29.97	29.03	29.86	11,765,876
22 Sep 26	29.97000 -0.34	30.56	29.50	30.15	17,362,244
21 Sep 26	30.31000 +1.53	30.63	28.60	28.77	26,119,528
18 Sep 26	28.78000 +0.28	29.23	28.03	28.28	14,161,730
17 Sep 26	28.50000 +0.60	28.73	27.71	27.90	13,341,657
16 Sep 26	27.90000 -0.40	28.40	27.61	28.30	14,746,770
15 Sep 26	28.30000 +0.10	28.97	27.85	27.99	15,442,935
14 Sep 26	28.20000 -0.54	29.58	28.16	28.70	20,013,200
11 Sep 26	28.74000 -0.49	29.05	27.90	28.44	24,850,030
10 Sep 26	29.23000 +0.76	29.58	28.10	28.15	29,151,180
09 Sep 26	28.47000 +0.76	28.55	27.51	27.61	22,593,264
08 Sep 26	27.71000 +0.46	28.08	27.11	27.24	17,685,950
07 Sep 26	27.25000 -0.19	27.59	26.95	27.33	18,402,666
04 Sep 26	27.44000 +1.01	27.68	26.32	26.49	33,345,090
03 Sep 26	26.43000 +0.33	26.56	25.95	25.95	13,155,365
02 Sep 26	26.10000 +0.01	26.55	25.85	25.89	14,155,684
01 Sep 26	26.09000 +0.08	26.24	25.77	25.93	11,643,080
31 Aug 26	26.01000 -0.32	26.43	25.87	26.29	9,412,364
28 Aug 26	26.33000 +0.13	26.44	26.04	26.24	8,562,601
27 Aug 26	26.20000 +0.34	26.25	25.66	25.79	8,100,956
26 Aug 26	25.86000 -0.04	26.18	25.73	25.90	9,050,804
25 Aug 26	25.90000 +0.30	26.00	25.51	25.58	7,738,940
24 Aug 26	25.60000 +0.01	25.90	25.41	25.51	6,747,411
21 Aug 26	25.59000 +0.30	25.66	25.06	25.17	6,008,860
20 Aug 26	25.29000 +0.18	25.52	25.12	25.25	5,896,501
19 Aug 26	25.11000 -0.81	25.83	25.08	25.80	8,993,352
18 Aug 26	25.92000 -0.52	26.35	25.77	26.35	8,769,054
17 Aug 26	26.44000 +0.28	26.45	25.61	26.10	11,395,012
14 Aug 26	26.16000 -0.05	26.89	26.03	26.21	13,861,011
13 Aug 26	26.21000 -0.45	26.78	26.21	26.73	8,684,528
12 Aug 26	26.66000 +0.03	26.72	26.31	26.57	7,896,574
11 Aug 26	26.63000 -0.43	27.17	26.43	26.80	13,198,188
10 Aug 26	27.06000 +0.94	27.26	25.96	26.04	18,824,236
07 Aug 26	26.12000 +0.00	26.18	25.81	26.01	9,539,402
06 Aug 26	26.12000 -0.52	26.47	25.92	26.32	11,690,971
05 Aug 26	26.64000 +0.22	26.68	26.13	26.29	11,787,894
04 Aug 26	26.42000 -0.23	26.78	26.22	26.64	9,738,753
03 Aug 26	26.65000 -0.05	26.71	26.38	26.51	8,953,936
31 Jul 26	26.70000 +0.42	26.87	26.24	26.27	14,858,126
30 Jul 26	26.28000 -0.16	26.70	26.05	26.26	12,131,694
29 Jul 26	26.44000 +0.87	26.63	25.61	25.61	15,289,653
28 Jul 26	25.57000 -0.44	25.98	25.33	25.75	9,525,717
27 Jul 26	26.01000 +0.27	26.21	25.18	25.21	11,913,043
24 Jul 26	25.74000 -0.37	26.48	25.72	25.80	14,172,091
23 Jul 26	26.11000 +0.94	26.24	25.01	25.10	15,170,537
22 Jul 26	25.17000 -0.14	25.55	24.91	25.15	10,439,600
21 Jul 26	25.31000 +0.34	25.46	25.02	25.05	12,861,297
20 Jul 26	24.97000 +0.50	25.15	24.54	24.60	11,064,547
17 Jul 26	24.47000 -0.85	25.25	24.45	25.07	10,772,400
16 Jul 26	25.32000 -0.28	25.80	24.95	25.00	10,561,515
15 Jul 26	25.60000 +0.46	25.75	24.73	24.99	12,991,014
14 Jul 26	25.14000 -0.75	25.80	24.44	25.80	20,660,878
13 Jul 26	25.89000 -2.71	27.70	25.74	27.50	34,007,384
10 Jul 26	28.60000 +2.60	28.60	25.98	26.02	19,488,580
09 Jul 26	26.00000 +0.01	26.20	25.25	25.85	9,462,058
08 Jul 26	25.99000 -0.47	26.92	25.72	26.90	8,729,537
07 Jul 26	26.46000 -0.70	27.36	26.28	27.03	9,473,722
06 Jul 26	27.16000 +0.09	27.55	26.76	26.80	14,335,960
03 Jul 26	27.07000 +1.56	27.55	25.66	25.66	18,015,168
02 Jul 26	25.51000 -0.19	26.04	25.46	25.69	9,586,229
01 Jul 26	25.70000 +0.26	26.24	25.33	25.33	12,401,739
30 Jun 26	25.44000 -0.21	25.80	25.05	25.56	8,417,000
29 Jun 26	25.65000 +1.09	25.98	24.11	24.50	15,272,788
26 Jun 26	24.56000 -1.22	25.71	24.56	25.70	10,113,966
25 Jun 26	25.78000 -0.44	26.30	25.68	26.19	7,665,877
24 Jun 26	26.22000 -0.38	26.61	25.90	26.50	9,285,590
23 Jun 26	26.60000 -0.50	27.29	26.41	27.10	9,803,147
22 Jun 26	27.10000 +0.43	27.12	26.11	26.40	11,010,727
18 Jun 26	26.67000 -0.48	27.36	26.55	27.00	8,676,462
17 Jun 26	27.15000 +0.32	27.30	26.72	27.05	8,636,991
16 Jun 26	26.83000 -0.20	27.14	26.67	26.93	8,453,687
15 Jun 26	27.03000 +1.04	27.25	26.09	26.09	12,605,035
12 Jun 26	25.99000 +0.87	26.25	25.24	25.36	13,950,048
11 Jun 26	25.12000 -0.36	25.40	24.80	25.19	8,989,190
10 Jun 26	25.48000 -0.23	25.88	25.10	25.70	9,384,974
09 Jun 26	25.71000 -0.22	26.50	25.30	26.50	9,509,839
08 Jun 26	25.93000 -1.22	26.98	25.67	26.57	12,701,044
05 Jun 26	27.15000 -0.49	27.75	26.99	27.56	11,235,806
04 Jun 26	27.64000 +0.02	28.33	27.41	27.44	9,842,919
03 Jun 26	27.62000 -0.24	28.02	27.44	27.80	8,387,970
02 Jun 26	27.86000 -0.23	28.24	27.35	28.18	8,280,502
01 Jun 26	28.09000 -0.14	28.48	27.95	28.12	8,360,791
29 May 26	28.23000 -0.69	29.10	28.12	28.92	10,476,374
28 May 26	28.92000 +0.28	29.08	28.24	28.61	9,401,021
27 May 26	28.64000 -0.64	29.93	28.56	29.06	12,950,500
26 May 26	29.28000 -0.25	29.46	28.68	29.44	11,616,869
25 May 26	29.53000 -0.47	30.40	29.25	30.00	12,117,350
22 May 26	30.00000 +0.07	30.50	29.85	30.21	9,935,435
21 May 26	29.93000 -0.48	31.45	29.84	30.48	16,128,850
20 May 26	30.41000 +0.32	30.87	29.58	29.90	13,886,772
19 May 26	30.09000 -0.23	30.59	29.41	30.50	13,157,314
18 May 26	30.32000 -0.39	31.07	30.13	30.30	14,128,758
15 May 26	30.71000 -0.44	31.84	30.41	31.18	18,894,640
14 May 26	31.15000 -1.42	32.60	31.15	32.60	20,886,334
13 May 26	32.57000 +1.10	32.58	31.39	31.45	26,091,124
12 May 26	31.47000 -0.62	32.10	31.15	32.10	18,953,936
11 May 26	32.09000 +0.40	32.42	31.51	31.59	21,241,020
08 May 26	31.69000 -0.02	31.95	31.03	31.60	21,634,056
07 May 26	31.71000 -0.42	32.38	31.54	32.06	21,639,382
06 May 26	32.13000 -0.02	32.14	31.40	31.74	28,675,300
30 Apr 26	32.15000 -0.21	33.53	32.00	32.99	31,265,176
29 Apr 26	32.36000 +0.67	32.68	31.44	31.83	28,735,618
28 Apr 26	31.69000 +0.96	32.66	30.56	30.58	34,984,968
27 Apr 26	30.73000 -0.50	31.57	30.57	31.24	21,324,284
24 Apr 26	31.23000 -1.01	31.91	31.11	31.80	28,231,608
23 Apr 26	32.24000 +1.66	32.59	30.51	30.56	40,403,184
22 Apr 26	30.58000 +0.05	30.65	30.03	30.23	15,156,031
21 Apr 26	30.53000 -0.13	31.20	30.15	30.43	22,227,308
20 Apr 26	30.66000 +1.03	30.73	29.85	29.97	27,996,718
17 Apr 26	29.63000 +0.26	29.72	29.01	29.30	15,488,766
16 Apr 26	29.37000 +0.13	29.59	29.04	29.31	15,494,630
15 Apr 26	29.24000 -0.19	29.95	29.22	29.55	20,240,098
14 Apr 26	29.43000 +0.93	29.93	29.11	29.88	27,600,214
13 Apr 26	28.50000 -0.16	28.69	28.22	28.38	13,713,819
10 Apr 26	28.66000 +0.46	29.06	28.33	28.33	16,972,790
09 Apr 26	28.20000 -0.29	28.49	27.84	28.10	13,310,466
08 Apr 26	28.49000 +0.64	28.69	28.04	28.61	19,287,800
07 Apr 26	27.85000 +0.62	28.00	27.20	27.20	14,732,701
03 Apr 26	27.23000 -0.66	28.28	27.20	27.98	10,485,886
02 Apr 26	27.89000 -0.79	28.89	27.75	28.61	13,661,595
01 Apr 26	28.68000 +0.10	29.20	28.57	28.99	10,840,067
31 Mar 26	28.58000 -0.38	29.41	28.56	28.89	13,220,586
30 Mar 26	28.96000 -0.81	29.28	28.48	29.00	16,127,872
27 Mar 26	29.77000 +0.11	29.93	28.98	29.14	9,179,849
26 Mar 26	29.66000 -0.51	30.30	29.31	30.17	10,554,424
25 Mar 26	30.17000 +0.32	30.36	29.78	29.85	14,536,173
24 Mar 26	29.85000 +1.24	29.90	28.75	28.98	16,251,136
23 Mar 26	28.61000 -1.62	29.77	28.33	29.61	17,454,252
20 Mar 26	30.23000 -0.92	31.36	30.22	31.16	11,231,963
19 Mar 26	31.15000 -0.99	31.91	30.93	31.71	11,523,578
18 Mar 26	32.14000 +0.11	32.37	31.49	32.28	12,022,366
17 Mar 26	32.03000 -1.13	33.36	31.99	33.15	16,326,716
16 Mar 26	33.16000 -0.39	34.07	32.95	33.88	15,178,388
13 Mar 26	33.55000 -0.74	34.29	33.35	34.01	12,985,929
12 Mar 26	34.29000 -0.51	34.80	33.95	34.66	15,272,051
11 Mar 26	34.80000 -0.57	35.75	34.70	35.37	15,479,607
10 Mar 26	35.37000 +0.37	36.46	35.10	35.11	16,953,292
09 Mar 26	35.00000 -1.35	35.89	34.73	35.86	21,414,114
06 Mar 26	36.35000 +0.75	37.28	35.28	35.42	22,918,886
05 Mar 26	35.60000 -0.08	36.34	35.33	35.95	16,841,074
04 Mar 26	35.68000 +0.53	36.57	34.45	34.50	24,010,220
03 Mar 26	35.15000 -2.07	37.58	35.08	37.02	31,843,276
02 Mar 26	37.22000 -0.19	38.49	36.30	38.09	33,033,780
27 Feb 26	37.41000 -0.05	38.55	36.92	37.50	29,665,808
26 Feb 26	37.46000 +0.50	37.67	36.40	36.74	26,593,892
25 Feb 26	36.96000 -0.06	37.96	36.14	36.64	35,811,704
24 Feb 26	37.02000 +1.03	37.44	35.57	35.60	33,886,372
13 Feb 26	35.99000 +0.48	37.10	35.40	35.40	34,528,132
12 Feb 26	35.51000 +1.36	37.19	33.43	33.80	38,963,052
11 Feb 26	34.15000 +0.58	35.35	32.88	33.26	35,306,700
10 Feb 26	33.57000 +1.46	33.72	31.71	32.15	27,739,168
09 Feb 26	32.11000 +0.28	32.71	32.03	32.15	14,480,272
06 Feb 26	31.83000 -0.62	32.46	31.40	31.75	19,376,616
05 Feb 26	32.45000 -0.31	33.88	32.28	33.47	23,893,912
04 Feb 26	32.76000 +0.73	33.27	31.85	31.94	20,323,218
03 Feb 26	32.03000 +1.18	32.20	30.94	31.15	17,866,286
02 Feb 26	30.85000 -0.59	31.93	30.85	31.25	14,682,155
30 Jan 26	31.44000 -0.66	32.38	30.70	32.17	18,251,126
29 Jan 26	32.10000 -1.05	33.00	31.93	32.92	20,176,136
28 Jan 26	33.15000 +0.00	33.59	32.70	33.15	17,085,418
27 Jan 26	33.15000 -0.24	33.40	32.35	33.02	17,772,386
26 Jan 26	33.39000 -0.38	34.50	33.00	33.83	22,920,104
23 Jan 26	33.77000 -0.24	34.55	33.40	34.55	28,124,396
22 Jan 26	34.01000 +2.37	34.80	31.65	31.65	51,878,588
21 Jan 26	31.64000 -0.30	32.37	31.51	31.70	15,698,718
20 Jan 26	31.94000 +0.34	32.45	31.65	31.68	22,188,994
19 Jan 26	31.60000 +0.50	31.91	30.61	31.09	20,273,752
16 Jan 26	31.10000 -0.68	31.85	30.89	31.75	18,234,668
15 Jan 26	31.78000 +0.35	32.57	30.88	31.00	23,560,672
14 Jan 26	31.43000 -0.46	32.45	31.01	31.90	32,193,792
13 Jan 26	31.89000 -0.46	32.74	31.35	32.30	34,758,956
12 Jan 26	32.35000 +1.06	33.22	32.01	32.33	39,296,700
09 Jan 26	31.29000 +0.35	31.88	30.82	31.50	38,812,928
08 Jan 26	30.94000 +1.15	31.14	29.74	29.79	34,767,344
07 Jan 26	29.79000 -0.62	30.28	29.60	30.20	21,618,644
06 Jan 26	30.41000 +0.42	30.50	29.61	29.63	30,635,992
05 Jan 26	29.99000 +1.54	30.34	28.59	28.59	38,644,488
31 Dec 25	28.45000 +0.11	28.51	27.91	28.31	17,834,260
30 Dec 25	28.34000 -0.26	28.93	28.23	28.63	18,405,440
29 Dec 25	28.60000 +0.10	29.08	28.46	28.98	19,176,812
26 Dec 25	28.50000 +0.02	28.70	28.10	28.36	21,056,272
25 Dec 25	28.48000 +0.60	28.70	27.72	27.72	22,620,034
24 Dec 25	27.88000 +0.39	28.05	27.10	27.38	20,082,888
23 Dec 25	27.49000 +0.04	27.78	27.29	27.45	17,751,738
22 Dec 25	27.45000 +0.08	27.87	27.36	27.42	18,276,292
19 Dec 25	27.37000 +0.26	27.58	27.03	27.03	17,072,746
18 Dec 25	27.11000 -0.30	27.39	27.05	27.17	17,681,556
17 Dec 25	27.41000 +0.00	27.50	26.80	27.20	20,388,552
16 Dec 25	27.41000 -1.34	28.79	27.19	28.69	32,684,904
15 Dec 25	28.75000 -0.51	29.52	28.70	28.93	21,233,204
12 Dec 25	29.26000 -0.04	29.82	29.01	29.20	23,328,536
11 Dec 25	29.30000 -1.11	30.40	29.30	30.33	29,209,082
10 Dec 25	30.41000 +0.33	31.20	29.73	29.73	36,337,492
09 Dec 25	30.08000 -0.24	31.15	29.93	30.66	35,585,760
08 Dec 25	30.32000 +0.46	30.86	30.04	30.61	40,711,424
05 Dec 25	29.86000 +1.09	30.48	28.56	28.56	49,502,368
04 Dec 25	28.77000 -1.51	29.86	28.77	29.60	42,089,660
03 Dec 25	30.28000 +0.43	30.90	28.82	29.50	61,680,252
02 Dec 25	29.85000 +0.48	30.50	29.01	29.30	55,409,964
01 Dec 25	29.37000 -0.49	30.00	29.16	29.30	38,525,192
28 Nov 25	29.86000 -0.18	30.39	29.31	30.10	48,467,640
27 Nov 25	30.04000 +0.15	30.96	29.36	29.88	58,847,292
26 Nov 25	29.89000 -3.08	31.47	29.67	31.45	83,221,032
25 Nov 25	32.97000 -0.07	34.30	31.80	32.29	112,696,352
24 Nov 25	33.04000 +3.00	33.04	29.81	29.81	84,119,256
21 Nov 25	30.04000 +1.80	31.06	28.02	28.02	90,287,616
20 Nov 25	28.24000 -0.69	28.74	27.70	28.66	52,173,412
19 Nov 25	28.93000 +2.63	28.93	26.11	26.11	58,216,272
18 Nov 25	26.30000 -1.00	27.07	26.24	27.03	21,439,000
17 Nov 25	27.30000 +1.16	27.98	26.80	26.99	35,175,156
14 Nov 25	26.14000 -0.25	26.40	26.13	26.27	7,362,838
13 Nov 25	26.39000 +0.06	26.39	26.14	26.21	7,475,811
12 Nov 25	26.33000 -0.04	26.33	25.98	26.28	10,003,900
11 Nov 25	26.37000 -0.06	26.88	26.25	26.42	11,571,306
10 Nov 25	26.43000 -0.60	26.68	26.08	26.62	17,954,848
07 Nov 25	27.03000 -0.58	28.26	26.92	27.29	28,273,752
06 Nov 25	27.61000 -0.32	27.80	27.24	27.75	20,790,232
05 Nov 25	27.93000 +0.63	28.53	27.00	27.11	26,610,896
04 Nov 25	27.30000 -0.60	27.80	27.08	27.80	13,833,642
03 Nov 25	27.90000 +1.00	27.90	26.76	26.82	23,176,328
31 Oct 25	26.90000 -0.69	27.68	26.88	27.60	16,391,257
30 Oct 25	27.59000 -0.12	27.89	27.38	27.51	13,953,480
29 Oct 25	27.71000 +0.19	27.77	27.18	27.26	13,502,951
28 Oct 25	27.52000 +0.25	27.77	27.00	27.00	17,668,944
27 Oct 25	27.27000 +1.10	27.52	26.30	26.40	20,589,592
24 Oct 25	26.17000 +0.16	26.44	26.01	26.01	8,177,486
23 Oct 25	26.01000 -0.23	26.10	25.53	26.06	7,388,777
22 Oct 25	26.24000 -0.67	26.67	26.17	26.67	10,896,223
21 Oct 25	26.91000 +0.78	27.03	26.25	26.36	14,473,453
20 Oct 25	26.13000 +0.11	26.36	25.91	26.20	8,272,349
17 Oct 25	26.02000 -0.87	27.03	25.97	26.75	12,659,447
16 Oct 25	26.89000 -0.36	27.45	26.70	27.26	10,038,814
15 Oct 25	27.25000 -0.27	27.70	26.88	27.70	13,659,882
14 Oct 25	27.52000 +0.34	27.95	27.08	27.16	18,961,312
13 Oct 25	27.18000 -0.03	27.22	26.31	26.50	12,330,318
10 Oct 25	27.21000 +0.02	27.35	26.94	27.19	12,655,511
09 Oct 25	27.19000 -0.20	27.21	26.79	27.17	13,211,784
30 Sep 25	27.39000 +0.53	27.43	26.71	26.72	13,787,450
29 Sep 25	26.86000 +0.09	27.00	26.02	26.77	13,549,011
26 Sep 25	26.77000 +0.70	27.47	26.08	26.20	18,132,532
25 Sep 25	26.07000 -0.10	26.34	25.92	26.10	7,654,561
24 Sep 25	26.17000 -0.01	26.36	25.99	26.03	7,425,792
23 Sep 25	26.18000 -0.11	26.69	25.73	26.48	9,491,653
22 Sep 25	26.29000 -0.21	26.53	26.04	26.36	7,681,121
19 Sep 25	26.50000 +0.22	26.65	26.11	26.14	8,761,777
18 Sep 25	26.28000 -0.64	26.97	26.02	26.85	12,311,062
17 Sep 25	26.92000 +0.18	26.93	26.64	26.69	8,110,930
16 Sep 25	26.74000 -0.56	27.19	26.62	27.19	9,935,104
15 Sep 25	27.30000 +0.22	27.41	26.81	27.10	10,225,950
12 Sep 25	27.08000 +0.23	27.52	26.76	26.83	12,528,762
11 Sep 25	26.85000 +0.43	26.86	26.17	26.28	9,569,244
10 Sep 25	26.42000 -0.22	26.76	26.35	26.56	7,728,777
09 Sep 25	26.64000 -0.20	26.98	26.55	26.84	8,330,840
08 Sep 25	26.84000 -0.26	27.05	26.55	27.05	11,984,925
05 Sep 25	27.10000 +0.52	27.20	26.47	26.60	10,295,976
04 Sep 25	26.58000 -0.63	27.42	26.23	27.07	16,589,066
03 Sep 25	27.21000 -2.03	29.32	26.91	29.20	23,717,308
02 Sep 25	29.24000 -0.74	29.98	28.81	29.93	17,280,760
01 Sep 25	29.98000 +0.50	30.00	29.09	29.54	25,357,232
29 Aug 25	29.48000 +0.18	29.67	29.16	29.31	19,191,054
28 Aug 25	29.30000 +0.87	29.31	28.21	28.49	17,919,848
27 Aug 25	28.43000 -0.98	29.44	28.41	29.42	17,466,176
26 Aug 25	29.41000 -0.39	29.70	29.36	29.70	13,321,700
25 Aug 25	29.80000 +0.24	29.80	29.30	29.69	23,569,504
22 Aug 25	29.56000 +0.66	29.56	28.69	28.90	21,297,726
21 Aug 25	28.90000 -0.12	29.04	28.75	29.04	10,160,572
20 Aug 25	29.02000 +0.13	29.04	28.37	28.61	15,896,013
19 Aug 25	28.89000 -0.65	30.12	28.81	30.00	26,693,752
18 Aug 25	29.54000 +0.58	29.77	29.12	29.12	22,592,628
15 Aug 25	28.96000 +0.24	29.02	28.62	28.73	13,674,667
14 Aug 25	28.72000 -0.65	29.34	28.71	29.34	18,779,040
13 Aug 25	29.37000 +0.05	29.61	29.20	29.30	17,579,632
12 Aug 25	29.32000 -0.14	29.71	28.91	29.46	17,645,152
11 Aug 25	29.46000 -0.33	29.98	29.29	29.84	21,712,736
08 Aug 25	29.79000 -0.13	30.50	29.70	29.84	22,373,610
07 Aug 25	29.92000 -0.68	30.88	29.50	30.74	31,506,952
06 Aug 25	30.60000 +2.11	31.00	28.42	28.49	51,365,436
05 Aug 25	28.49000 +0.30	28.60	28.12	28.31	19,729,050
04 Aug 25	28.19000 +0.90	28.19	27.13	27.17	19,439,596
01 Aug 25	27.29000 -0.16	27.75	27.06	27.36	12,021,721
31 Jul 25	27.45000 -0.63	28.14	27.35	28.08	15,072,006
30 Jul 25	28.08000 -0.12	28.79	27.79	28.22	23,425,904
29 Jul 25	28.20000 +0.48	28.30	27.51	27.72	18,420,398
28 Jul 25	27.72000 +0.21	27.88	27.33	27.51	14,644,412
25 Jul 25	27.51000 +0.01	27.64	27.23	27.50	10,721,434
24 Jul 25	27.50000 +0.36	27.50	27.02	27.02	12,649,149
23 Jul 25	27.14000 -0.64	27.67	27.00	27.67	17,314,332
22 Jul 25	27.78000 -0.02	28.05	27.64	27.80	16,333,240
21 Jul 25	27.80000 +0.03	27.90	27.63	27.77	14,843,941
18 Jul 25	27.77000 -0.10	27.84	27.40	27.70	12,928,035
17 Jul 25	27.87000 +0.37	27.87	27.22	27.52	15,933,636
16 Jul 25	27.50000 -0.44	28.10	27.39	28.10	13,781,043
15 Jul 25	27.94000 +0.01	28.27	27.65	28.26	16,653,956
14 Jul 25	27.93000 -0.13	28.24	27.66	28.00	15,644,094
11 Jul 25	28.06000 +0.95	28.50	27.11	27.11	30,474,696
10 Jul 25	27.11000 +0.23	27.14	26.67	26.70	11,465,434
09 Jul 25	26.88000 -0.27	27.43	26.85	27.15	14,369,826
08 Jul 25	27.15000 -0.15	27.25	26.86	27.20	15,255,400
07 Jul 25	27.30000 +0.37	27.82	26.98	27.15	22,087,520
04 Jul 25	26.93000 -0.24	27.33	26.61	26.96	18,950,070
03 Jul 25	27.17000 -0.11	27.83	26.92	27.15	24,488,804
02 Jul 25	27.28000 -0.73	29.06	27.27	28.85	48,295,696
01 Jul 25	28.01000 +0.82	28.50	26.85	27.19	37,268,760
30 Jun 25	27.19000 +0.54	27.47	26.92	27.05	22,046,248
27 Jun 25	26.65000 +0.06	27.10	26.30	26.35	21,385,824
26 Jun 25	26.59000 +0.86	27.51	25.73	25.73	42,277,808
25 Jun 25	25.73000 +0.68	25.89	24.97	25.05	22,599,332
24 Jun 25	25.05000 -0.38	25.13	24.72	25.13	12,692,031
23 Jun 25	25.43000 +0.55	25.49	24.85	25.00	12,835,094
20 Jun 25	24.88000 -0.12	25.15	24.70	24.95	7,559,484
19 Jun 25	25.00000 -0.42	25.35	24.67	25.32	12,046,736
18 Jun 25	25.42000 +0.33	25.66	24.90	25.00	15,832,400
17 Jun 25	25.09000 -0.07	25.16	24.79	25.13	7,633,859
16 Jun 25	25.16000 +0.07	25.25	24.86	25.12	10,999,350
13 Jun 25	25.09000 +0.43	25.25	24.66	24.66	19,481,664
12 Jun 25	24.66000 +0.02	24.70	24.33	24.66	8,233,401
11 Jun 25	24.64000 -0.15	24.93	24.58	24.93	8,002,692
10 Jun 25	24.79000 -0.24	25.11	24.67	25.11	9,223,315
09 Jun 25	25.03000 +0.20	25.09	24.75	24.83	7,980,726
06 Jun 25	24.83000 -0.09	25.21	24.80	25.04	8,682,878
05 Jun 25	24.92000 -0.11	25.11	24.85	24.96	7,454,165
04 Jun 25	25.03000 +0.11	25.10	24.73	24.76	10,352,378
03 Jun 25	24.92000 +0.26	25.09	24.50	24.63	11,829,246
30 May 25	24.66000 +0.24	24.89	24.13	24.42	11,057,832
29 May 25	24.42000 +0.19	24.55	24.15	24.17	7,553,210
28 May 25	24.23000 -0.10	24.54	24.11	24.24	7,290,330
27 May 25	24.33000 -0.11	24.41	24.10	24.28	5,123,300
26 May 25	24.44000 +0.40	24.46	23.90	23.90	6,819,419
23 May 25	24.04000 -0.22	24.45	24.02	24.20	7,685,448
22 May 25	24.26000 -0.26	24.55	24.24	24.45	6,997,554
21 May 25	24.52000 -0.09	24.75	24.41	24.62	6,879,447
20 May 25	24.61000 -0.31	25.11	24.56	24.99	11,155,280
19 May 25	24.92000 +0.28	25.08	24.60	24.70	13,404,396
16 May 25	24.64000 +0.24	25.10	24.31	24.37	13,138,598
15 May 25	24.40000 -0.29	25.06	24.38	24.70	10,742,130
14 May 25	24.69000 -0.05	24.90	24.49	24.74	10,736,400
13 May 25	24.74000 -0.86	25.59	24.70	25.59	22,008,360
12 May 25	25.60000 +1.16	25.97	24.10	24.50	38,716,504
09 May 25	24.44000 -0.39	24.83	24.35	24.83	14,343,956
08 May 25	24.83000 +0.14	24.84	24.25	24.50	20,752,948
07 May 25	24.69000 +0.63	25.14	24.02	24.18	30,218,970
06 May 25	24.06000 +0.24	24.06	23.75	24.00	13,778,316
30 Apr 25	23.82000 +0.02	23.99	23.74	23.80	11,358,043
29 Apr 25	23.80000 +0.60	23.81	23.02	23.16	10,596,664
28 Apr 25	23.20000 -0.12	23.50	23.16	23.33	5,817,150
25 Apr 25	23.32000 +0.17	23.39	23.09	23.18	6,766,729
24 Apr 25	23.15000 -0.49	23.67	23.09	23.65	10,155,274
23 Apr 25	23.64000 -0.19	23.99	23.51	23.83	10,626,551
22 Apr 25	23.83000 -0.12	24.05	23.76	23.92	8,866,413
21 Apr 25	23.95000 +0.14	24.06	23.55	23.75	9,095,471
18 Apr 25	23.81000 -0.08	24.05	23.60	23.75	9,112,266
17 Apr 25	23.89000 -0.09	24.27	23.70	23.72	12,714,711
16 Apr 25	23.98000 +0.00	24.43	23.60	24.12	13,508,479
15 Apr 25	23.98000 -0.46	24.40	23.90	24.40	12,437,341
14 Apr 25	24.44000 +0.43	24.56	23.86	24.11	20,888,566
11 Apr 25	24.01000 -0.14	24.20	23.70	23.95	21,494,732
10 Apr 25	24.15000 +0.72	25.70	24.12	25.70	46,930,172
09 Apr 25	23.43000 +2.13	23.43	22.43	23.30	22,771,258
08 Apr 25	21.30000 +0.55	21.30	20.59	20.60	14,016,000
07 Apr 25	20.75000 -2.30	22.01	20.75	22.00	13,018,934
03 Apr 25	23.05000 -0.11	23.17	22.91	22.99	5,800,281
02 Apr 25	23.16000 -0.30	23.55	23.13	23.51	6,742,866
01 Apr 25	23.46000 +0.44	23.55	23.14	23.14	8,908,520
31 Mar 25	23.02000 -0.34	23.47	22.86	23.32	9,703,343
28 Mar 25	23.36000 -0.32	23.79	23.30	23.70	8,150,301
27 Mar 25	23.68000 -0.23	23.90	23.42	23.81	11,077,913
26 Mar 25	23.91000 -0.33	24.31	23.88	24.11	12,117,165
25 Mar 25	24.24000 -0.47	24.85	24.00	24.63	14,381,338
24 Mar 25	24.71000 -0.18	25.32	24.12	25.22	23,530,736
21 Mar 25	24.89000 +0.60	25.30	24.24	24.39	37,771,524
20 Mar 25	24.29000 +0.52	24.54	23.68	23.81	17,418,068
19 Mar 25	23.77000 -0.16	24.15	23.70	23.85	9,659,624
18 Mar 25	23.93000 -0.20	24.17	23.81	23.99	12,923,771
17 Mar 25	24.13000 -0.19	24.99	24.10	24.58	17,561,970
14 Mar 25	24.32000 -0.08	24.72	24.10	24.72	14,167,647
13 Mar 25	24.40000 +0.37	24.40	23.70	24.06	12,048,438
12 Mar 25	24.03000 -0.23	24.36	23.85	24.16	12,576,989
11 Mar 25	24.26000 +0.47	24.50	23.55	23.55	19,686,332
10 Mar 25	23.79000 +0.66	24.02	23.20	23.25	21,173,810
07 Mar 25	23.13000 +0.20	23.29	22.80	22.92	9,802,826
06 Mar 25	22.93000 +0.05	22.98	22.76	22.85	6,766,304
05 Mar 25	22.88000 -0.04	23.05	22.72	22.92	6,523,103
04 Mar 25	22.92000 +0.38	23.08	22.54	22.58	9,952,588
03 Mar 25	22.54000 -0.04	22.78	22.41	22.59	6,430,410
28 Feb 25	22.58000 -0.16	22.92	22.55	22.72	7,206,336
27 Feb 25	22.74000 -0.02	22.95	22.55	22.77	6,349,950
26 Feb 25	22.76000 +0.22	22.76	22.52	22.55	5,135,133
25 Feb 25	22.54000 -0.34	22.79	22.47	22.78	8,072,287
24 Feb 25	22.88000 -0.19	23.07	22.83	23.00	8,012,332
21 Feb 25	23.07000 -0.08	23.30	22.90	23.09	8,757,781
20 Feb 25	23.15000 -0.27	23.34	23.01	23.28	6,853,921
19 Feb 25	23.42000 +0.41	23.64	22.91	22.92	7,377,240
18 Feb 25	23.01000 -0.36	23.48	22.87	23.38	7,421,208
17 Feb 25	23.37000 +0.05	23.40	23.27	23.32	5,820,001
14 Feb 25	23.32000 +0.07	23.39	23.15	23.28	5,437,579
13 Feb 25	23.25000 -0.07	23.46	23.25	23.33	6,387,981
12 Feb 25	23.32000 +0.04	23.39	23.20	23.28	5,624,396
11 Feb 25	23.28000 -0.39	23.61	23.20	23.60	7,459,840
10 Feb 25	23.67000 +0.07	23.72	23.50	23.57	6,944,058
07 Feb 25	23.60000 +0.05	23.72	23.40	23.48	9,574,454
06 Feb 25	23.55000 +0.23	23.56	23.11	23.25	6,403,012
05 Feb 25	23.32000 -0.05	23.49	23.10	23.37	4,810,788
27 Jan 25	23.37000 +0.06	23.73	23.25	23.30	7,159,188
24 Jan 25	23.31000 +0.18	23.33	23.01	23.14	5,972,936
23 Jan 25	23.13000 -0.03	23.53	23.09	23.10	8,406,034
22 Jan 25	23.16000 +0.44	23.43	23.11	23.12	10,444,101
21 Jan 25	22.72000 -0.32	23.13	22.65	23.07	5,640,181
20 Jan 25	23.04000 +0.09	23.20	22.93	23.05	4,721,789
17 Jan 25	22.95000 -0.12	23.06	22.86	22.94	4,260,793
16 Jan 25	23.07000 +0.31	23.15	22.63	22.79	6,762,758
15 Jan 25	22.76000 -0.34	23.09	22.71	23.09	4,728,018
14 Jan 25	23.10000 +0.58	23.19	22.52	22.55	5,918,380
13 Jan 25	22.52000 +0.01	22.72	22.21	22.31	3,250,900
10 Jan 25	22.51000 -0.40	22.94	22.50	22.80	3,838,300
09 Jan 25	22.91000 -0.06	23.14	22.65	22.79	4,277,501
08 Jan 25	22.97000 +0.11	23.25	22.46	22.91	6,318,500
07 Jan 25	22.86000 +0.26	22.91	22.54	22.60	4,426,621
06 Jan 25	22.60000 -0.07	22.82	22.50	22.66	4,491,947
03 Jan 25	22.67000 -0.31	23.13	22.63	22.99	7,006,102
02 Jan 25	22.98000 -0.72	23.77	22.85	23.70	9,423,291
31 Dec 24	23.70000 -0.60	24.36	23.70	24.24	9,929,120
30 Dec 24	24.30000 -0.17	24.69	24.15	24.56	8,777,393
27 Dec 24	24.47000 +0.20	24.66	24.23	24.26	8,642,720
26 Dec 24	24.27000 +0.01	24.36	24.17	24.21	5,838,194
25 Dec 24	24.26000 -0.26	24.50	24.11	24.44	7,351,544
24 Dec 24	24.52000 -0.43	24.70	24.36	24.70	11,692,931
23 Dec 24	24.95000 +0.70	25.38	23.91	24.12	19,713,686
20 Dec 24	24.25000 -0.19	24.44	24.09	24.44	6,487,401
19 Dec 24	24.44000 -0.39	24.71	24.28	24.59	7,782,004
18 Dec 24	24.83000 +0.43	25.18	24.40	24.40	14,394,778
17 Dec 24	24.40000 +0.42	24.80	23.92	23.98	12,931,445
16 Dec 24	23.98000 -0.51	24.40	23.92	24.38	8,539,286
13 Dec 24	24.49000 -0.38	24.92	24.33	24.80	14,154,663
12 Dec 24	24.87000 +0.14	24.92	24.64	24.70	9,139,420
11 Dec 24	24.73000 +0.02	24.76	24.61	24.68	5,851,849
10 Dec 24	24.71000 +0.07	25.17	24.66	25.05	8,810,202
09 Dec 24	24.64000 -0.15	24.77	24.51	24.70	5,389,756
06 Dec 24	24.79000 +0.12	24.88	24.45	24.68	6,743,084
05 Dec 24	24.67000 +0.11	24.75	24.40	24.50	4,676,442
04 Dec 24	24.56000 -0.32	24.91	24.47	24.90	6,333,855
03 Dec 24	24.88000 -0.19	25.20	24.62	25.20	6,261,257
02 Dec 24	25.07000 +0.59	25.19	24.48	24.55	10,010,264
29 Nov 24	24.48000 +0.20	24.56	24.11	24.24	6,772,394
28 Nov 24	24.28000 -0.26	24.58	24.25	24.45	5,899,600
27 Nov 24	24.54000 +0.29	24.55	23.57	24.22	8,493,363
26 Nov 24	24.25000 +0.01	24.39	24.12	24.16	5,093,061
25 Nov 24	24.24000 -0.37	24.56	24.06	24.44	7,467,457
22 Nov 24	24.61000 -0.50	25.37	24.60	25.01	9,362,513
21 Nov 24	25.11000 -0.27	25.33	24.97	25.23	8,192,705
20 Nov 24	25.38000 +0.16	25.39	24.89	25.22	9,227,687
19 Nov 24	25.22000 +0.14	25.24	24.53	25.03	12,069,162
18 Nov 24	25.08000 -0.48	25.95	24.95	25.57	13,610,392
15 Nov 24	25.56000 -0.90	26.58	25.50	26.22	15,188,430
14 Nov 24	26.46000 -0.78	27.35	26.38	27.00	19,288,530
13 Nov 24	27.24000 +0.94	27.24	26.26	26.30	28,835,040
12 Nov 24	26.30000 -0.67	27.12	26.06	27.12	21,879,038
11 Nov 24	26.97000 +0.42	27.20	26.65	26.99	22,154,692
08 Nov 24	26.55000 -0.04	27.05	26.35	26.75	19,045,054
07 Nov 24	26.59000 +0.19	26.59	26.04	26.31	18,898,380
06 Nov 24	26.40000 -0.05	26.63	26.06	26.50	20,648,420
05 Nov 24	26.45000 +1.00	26.46	25.41	25.47	25,680,734
04 Nov 24	25.45000 +0.17	25.45	25.02	25.31	11,016,311
01 Nov 24	25.28000 -0.45	25.92	25.25	25.35	17,065,860
31 Oct 24	25.73000 -0.44	26.20	25.35	26.20	20,602,932
30 Oct 24	26.17000 -0.57	26.53	25.83	26.01	19,847,894
29 Oct 24	26.74000 +0.43	27.31	26.18	26.25	26,692,268
28 Oct 24	26.31000 +0.49	26.65	26.12	26.15	20,176,086
25 Oct 24	25.82000 +0.32	25.88	25.40	25.40	15,152,422
24 Oct 24	25.50000 -0.56	26.06	25.30	26.06	14,281,438
23 Oct 24	26.06000 +0.59	26.44	25.38	25.47	25,304,692
22 Oct 24	25.47000 -0.43	25.85	25.10	25.85	17,649,056
21 Oct 24	25.90000 +0.54	25.98	25.36	25.36	17,054,604
18 Oct 24	25.36000 +0.64	25.79	24.30	24.68	17,836,820
17 Oct 24	24.72000 -0.70	25.60	24.70	25.45	14,586,331
16 Oct 24	25.42000 -0.18	25.79	25.16	25.26	10,717,248
15 Oct 24	25.60000 -0.64	26.09	25.41	26.09	17,889,812
14 Oct 24	26.24000 +0.59	26.55	25.70	26.05	19,429,372
11 Oct 24	25.65000 -1.03	26.69	25.22	26.69	17,025,384
10 Oct 24	26.68000 +1.01	27.74	25.42	25.66	27,052,292
09 Oct 24	25.67000 -2.33	27.42	25.55	27.42	25,943,508
08 Oct 24	28.00000 +0.96	29.74	26.77	29.74	39,252,296
30 Sep 24	27.04000 +1.86	27.30	25.41	26.22	34,191,632
27 Sep 24	25.18000 +0.95	25.28	24.30	24.48	12,570,151
26 Sep 24	24.23000 +0.54	24.23	23.31	23.59	12,985,359
25 Sep 24	23.69000 +0.42	24.04	23.27	23.31	14,513,773
24 Sep 24	23.27000 +0.45	23.27	22.43	22.94	13,600,800
23 Sep 24	22.82000 -0.33	23.23	22.67	22.70	6,814,481
20 Sep 24	23.15000 -1.27	24.21	22.90	24.18	12,978,427
19 Sep 24	24.42000 -1.06	25.61	23.76	25.60	14,971,774
18 Sep 24	25.48000 +0.21	25.48	24.51	25.27	7,540,710
13 Sep 24	25.27000 +0.57	25.30	24.58	24.73	9,329,529
12 Sep 24	24.70000 -0.13	25.06	24.52	24.79	5,391,553
11 Sep 24	24.83000 -0.27	25.03	24.58	24.90	5,128,300
10 Sep 24	25.10000 +0.50	25.19	24.57	24.58	8,259,900
09 Sep 24	24.60000 +0.22	24.70	24.00	24.01	6,960,447
06 Sep 24	24.38000 -0.17	24.68	24.21	24.52	6,780,713
05 Sep 24	24.55000 -0.45	25.11	24.39	24.80	9,022,016
04 Sep 24	25.00000 +0.30	25.22	24.01	24.22	11,540,375
03 Sep 24	24.70000 +1.08	25.82	24.31	25.30	20,847,786
02 Sep 24	23.62000 -1.65	25.10	23.55	25.10	14,778,590
30 Aug 24	25.27000 +0.04	25.66	25.19	25.28	9,278,804
29 Aug 24	25.23000 +0.37	25.24	24.70	24.80	4,512,899
28 Aug 24	24.86000 +0.11	25.32	24.61	24.70	5,276,520
27 Aug 24	24.75000 -1.12	25.85	24.70	25.75	7,549,467
26 Aug 24	25.87000 +0.28	25.89	25.40	25.73	4,110,300
23 Aug 24	25.59000 -0.09	25.78	25.33	25.74	5,039,372
22 Aug 24	25.68000 -0.16	26.05	25.67	25.88	4,447,551
21 Aug 24	25.84000 -0.12	26.09	25.64	25.93	4,714,554
20 Aug 24	25.96000 -0.55	26.51	25.66	26.51	7,945,110
19 Aug 24	26.51000 -0.43	27.01	26.48	26.80	7,898,629
16 Aug 24	26.94000 -0.19	27.20	26.82	27.14	4,250,898
15 Aug 24	27.13000 +0.10	27.41	26.91	27.00	5,618,231
14 Aug 24	27.03000 -0.17	27.33	26.84	27.15	4,784,161
13 Aug 24	27.20000 +0.34	27.49	26.89	26.89	8,481,439
12 Aug 24	26.86000 +0.03	27.06	26.57	26.70	5,056,960
09 Aug 24	26.83000 -0.32	27.42	26.78	27.26	7,007,000
08 Aug 24	27.15000 -0.40	27.38	26.88	27.38	7,007,476
07 Aug 24	27.55000 -0.30	28.05	27.41	27.75	8,403,976
06 Aug 24	27.85000 -0.15	28.34	27.28	28.10	11,254,334
05 Aug 24	28.00000 -1.37	29.26	27.90	29.04	14,702,339
02 Aug 24	29.37000 -0.29	29.78	29.09	29.39	11,416,917
01 Aug 24	29.66000 +0.66	29.80	28.66	29.00	17,589,310
31 Jul 24	29.00000 +0.08	29.16	28.40	28.86	12,037,382
30 Jul 24	28.92000 -0.30	29.15	28.46	29.15	8,242,122
29 Jul 24	29.22000 +0.80	29.47	28.31	28.31	12,191,768
26 Jul 24	28.42000 +0.22	28.53	27.95	28.19	7,470,494
25 Jul 24	28.20000 -0.82	28.99	27.60	28.80	12,606,495
24 Jul 24	29.02000 +0.63	29.35	28.22	28.29	11,118,408
23 Jul 24	28.39000 -0.78	29.18	28.33	29.18	7,454,300
22 Jul 24	29.17000 +0.12	29.70	28.79	29.00	11,173,139
19 Jul 24	29.05000 -0.01	29.33	28.66	28.92	10,095,519
18 Jul 24	29.06000 +0.68	29.06	28.01	28.06	10,112,347
17 Jul 24	28.38000 -0.60	29.25	28.36	28.95	10,139,481
16 Jul 24	28.98000 +0.06	29.19	28.57	28.91	9,891,825
15 Jul 24	28.92000 +0.07	29.42	28.70	28.93	12,218,446
12 Jul 24	28.85000 +0.01	29.25	28.45	28.76	12,662,949
11 Jul 24	28.84000 +0.23	29.26	28.60	28.82	14,127,975
10 Jul 24	28.61000 +0.21	29.25	28.41	28.72	15,412,060
09 Jul 24	28.40000 +0.93	28.61	27.28	27.61	14,809,401
08 Jul 24	27.47000 +0.20	27.74	26.76	27.16	7,484,513
05 Jul 24	27.27000 +0.05	27.40	26.86	27.04	6,150,593
04 Jul 24	27.22000 -0.16	27.75	27.14	27.31	5,199,287
03 Jul 24	27.38000 -0.47	27.91	27.25	27.83	7,262,600
02 Jul 24	27.85000 -0.12	28.25	27.71	28.05	6,417,513
01 Jul 24	27.97000 +0.07	28.14	27.59	28.00	11,996,702
28 Jun 24	27.90000 +1.70	28.08	26.07	26.20	19,967,664
27 Jun 24	26.20000 +0.15	26.35	25.88	26.05	5,607,683
26 Jun 24	26.05000 +0.23	26.18	25.60	25.79	7,785,763
25 Jun 24	25.82000 -0.92	26.69	25.58	26.65	12,915,480
24 Jun 24	26.74000 -0.81	27.79	26.68	27.54	8,207,567
21 Jun 24	27.55000 +0.44	27.75	26.63	27.00	8,292,109
20 Jun 24	27.11000 -0.10	27.71	27.01	27.10	7,424,986
19 Jun 24	27.21000 -0.70	27.87	26.98	27.80	9,456,801
18 Jun 24	27.91000 +0.45	28.10	27.10	27.47	9,094,199
17 Jun 24	27.46000 -0.43	28.10	27.24	27.60	9,219,699
14 Jun 24	27.89000 -0.38	28.49	27.60	28.27	11,542,940
13 Jun 24	28.27000 +0.59	28.65	27.60	27.67	15,133,047
12 Jun 24	27.68000 +0.03	27.84	27.15	27.36	7,505,900
11 Jun 24	27.65000 -0.43	28.39	26.85	28.08	16,099,244
07 Jun 24	28.08000 +0.48	28.35	27.53	27.69	11,353,248
06 Jun 24	27.60000 -0.33	28.31	27.46	27.96	12,179,372
05 Jun 24	27.93000 -0.26	28.40	27.87	28.00	10,246,702
04 Jun 24	28.19000 +0.30	28.25	27.56	27.77	10,481,229
03 Jun 24	27.89000 +0.95	28.28	26.83	26.83	20,204,570
31 May 24	26.94000 -0.17	27.27	26.72	27.05	7,140,761
30 May 24	27.11000 +0.40	27.55	26.39	26.53	10,740,950
29 May 24	26.71000 -0.21	27.01	26.46	26.87	6,605,658
28 May 24	26.92000 -0.29	27.15	26.72	27.08	6,275,979
27 May 24	27.21000 +0.41	27.27	26.26	26.68	11,313,073
24 May 24	26.80000 -0.55	27.20	26.52	27.05	12,798,212
23 May 24	27.35000 +0.22	27.93	26.84	27.05	16,673,157
22 May 24	27.13000 -0.37	27.50	27.00	27.48	8,238,410
21 May 24	27.50000 -0.49	27.89	27.13	27.81	10,853,213
20 May 24	27.99000 +0.53	28.09	27.26	27.50	14,727,555
17 May 24	27.46000 +0.15	27.50	26.73	27.26	12,241,392
16 May 24	27.31000 -0.43	27.93	27.08	27.68	12,264,980
15 May 24	27.74000 -0.62	28.30	27.68	28.10	12,924,528
14 May 24	28.36000 +0.08	28.55	27.95	28.25	17,196,020
13 May 24	28.28000 +1.62	28.76	26.18	26.51	29,558,352
10 May 24	26.66000 -0.19	27.00	26.40	26.77	12,106,819
09 May 24	26.85000 +0.76	26.85	25.90	25.97	13,315,393
08 May 24	26.09000 -0.30	26.32	25.87	26.32	7,734,720
07 May 24	26.39000 +0.54	26.59	25.59	25.59	13,673,821
06 May 24	25.85000 +0.52	26.05	25.38	25.38	9,046,868
30 Apr 24	25.33000 -0.67	26.33	25.18	25.99	9,170,765
29 Apr 24	26.00000 +0.44	26.07	24.80	25.50	14,438,181
26 Apr 24	25.56000 +0.26	25.88	25.30	25.40	9,762,470
25 Apr 24	25.30000 -0.05	25.45	24.79	25.21	7,488,899
24 Apr 24	25.35000 +0.21	25.58	25.00	25.14	10,208,540
23 Apr 24	25.14000 -1.64	26.58	25.11	26.58	15,651,604
22 Apr 24	26.78000 +0.27	27.03	26.22	26.56	14,264,127
19 Apr 24	26.51000 +0.46	27.05	25.86	25.88	14,745,802
18 Apr 24	26.05000 +0.20	26.28	25.35	25.58	9,424,993
17 Apr 24	25.85000 +0.47	25.88	25.05	25.41	9,706,990
16 Apr 24	25.38000 -1.07	26.77	25.33	26.45	11,863,820
15 Apr 24	26.45000 +1.26	26.50	25.19	25.20	13,767,840
12 Apr 24	25.19000 -0.60	25.89	25.18	25.81	6,028,100
11 Apr 24	25.79000 +0.23	26.12	25.39	25.66	6,229,208
10 Apr 24	25.56000 -0.52	26.20	25.20	26.01	6,358,459
09 Apr 24	26.08000 -0.75	26.94	25.80	26.82	8,412,610
08 Apr 24	26.83000 +0.17	27.29	26.46	26.53	9,852,822
03 Apr 24	26.66000 +0.15	26.95	26.38	26.49	9,457,251
02 Apr 24	26.51000 +0.13	26.65	26.20	26.31	8,162,545
01 Apr 24	26.38000 +0.39	26.59	25.82	26.00	8,543,413
29 Mar 24	25.99000 +0.89	26.20	25.10	25.12	10,249,578
28 Mar 24	25.10000 +0.53	25.40	24.50	24.50	6,282,407
27 Mar 24	24.57000 -0.20	25.07	24.41	24.86	5,615,419
26 Mar 24	24.77000 -0.24	25.10	24.50	25.00	6,190,437
25 Mar 24	25.01000 -0.63	25.64	25.00	25.50	7,248,145
22 Mar 24	25.64000 -0.48	26.09	25.55	26.09	5,993,903
21 Mar 24	26.12000 +0.07	26.37	25.81	26.09	6,430,501
20 Mar 24	26.05000 +0.19	26.25	25.75	25.80	6,315,955
19 Mar 24	25.86000 -0.08	26.16	25.72	25.82	7,232,174
18 Mar 24	25.94000 +0.26	26.16	25.68	25.70	6,736,802
15 Mar 24	25.68000 -0.23	25.87	25.42	25.72	6,082,539
14 Mar 24	25.91000 -0.14	26.20	25.69	26.06	5,576,005
13 Mar 24	26.05000 +0.14	26.20	25.57	25.78	9,560,800
12 Mar 24	25.91000 -0.92	26.97	25.87	26.77	13,368,736
11 Mar 24	26.83000 +0.04	27.03	26.52	26.82	7,721,133
08 Mar 24	26.79000 +0.54	26.86	26.20	26.20	8,552,302
07 Mar 24	26.25000 -0.29	26.90	26.03	26.54	8,715,431
06 Mar 24	26.54000 -0.32	26.95	26.41	26.75	7,670,947
05 Mar 24	26.86000 -0.21	27.02	26.39	26.90	11,812,575
04 Mar 24	27.07000 +0.37	27.35	26.51	26.51	20,048,428
01 Mar 24	26.70000 -0.46	27.20	26.50	27.20	14,953,731
29 Feb 24	27.16000 +1.68	27.17	25.11	25.23	24,388,528
28 Feb 24	25.48000 +0.32	26.33	25.08	25.13	20,303,592
27 Feb 24	25.16000 +0.33	25.16	24.57	24.66	9,222,926
26 Feb 24	24.83000 +0.04	25.36	24.64	24.79	8,191,702
23 Feb 24	24.79000 +0.03	24.95	24.40	24.80	7,654,426
22 Feb 24	24.76000 +0.07	25.07	24.49	24.67	7,560,386
21 Feb 24	24.69000 +0.25	25.65	24.13	24.30	12,790,005
20 Feb 24	24.44000 -0.07	24.70	24.08	24.43	5,858,113
19 Feb 24	24.51000 +0.53	24.56	23.84	24.21	8,645,276
08 Feb 24	23.98000 +0.33	24.60	23.82	23.82	9,213,244
07 Feb 24	23.65000 +1.01	23.77	22.46	22.74	8,693,766
06 Feb 24	22.64000 +0.70	23.00	21.13	21.86	9,034,841
05 Feb 24	21.94000 -1.07	23.15	21.02	22.94	10,609,688
02 Feb 24	23.01000 -0.52	24.00	22.60	23.50	7,174,115
01 Feb 24	23.53000 +0.02	23.97	23.01	23.23	5,956,903
31 Jan 24	23.51000 -1.60	25.10	23.50	24.60	10,450,499
30 Jan 24	25.11000 -0.14	25.74	24.89	25.18	10,444,251
29 Jan 24	25.25000 -0.32	25.88	25.22	25.45	11,125,912
26 Jan 24	25.57000 -0.41	25.86	25.22	25.80	8,410,400
25 Jan 24	25.98000 +2.17	26.06	23.68	23.70	18,091,644
24 Jan 24	23.81000 +0.95	23.87	22.86	22.93	6,536,507
23 Jan 24	22.86000 +0.23	22.93	22.12	22.62	5,171,919
22 Jan 24	22.63000 -0.82	23.57	22.40	23.33	6,067,075
19 Jan 24	23.45000 -0.07	23.90	23.37	23.47	5,631,810
18 Jan 24	23.52000 -0.87	24.30	22.60	24.30	11,272,190
17 Jan 24	24.39000 -0.29	25.06	24.35	24.67	4,864,544
16 Jan 24	24.68000 -0.27	25.12	24.30	24.87	6,178,600
15 Jan 24	24.95000 -0.77	25.69	24.93	25.57	6,164,237
12 Jan 24	25.72000 +0.23	25.85	25.40	25.48	6,599,814
11 Jan 24	25.49000 +0.45	25.52	24.90	24.90	5,173,602
10 Jan 24	25.04000 +0.07	25.35	24.48	24.85	5,688,502
09 Jan 24	24.97000 -0.21	25.24	24.71	24.98	5,684,609
08 Jan 24	25.18000 -0.50	26.08	24.94	25.68	8,086,027
05 Jan 24	25.68000 -0.25	26.45	25.41	25.82	7,076,062
04 Jan 24	25.93000 -0.19	26.19	25.60	25.99	6,392,819
03 Jan 24	26.12000 +0.08	26.40	25.80	25.80	8,020,135
02 Jan 24	26.04000 +0.49	26.69	25.66	25.77	14,116,970
29 Dec 23	25.55000 +0.78	25.73	24.73	24.77	8,888,776
28 Dec 23	24.77000 -0.15	25.28	24.70	24.92	8,993,384
27 Dec 23	24.92000 -0.03	25.20	24.32	25.05	6,907,762
26 Dec 23	24.95000 -0.82	25.66	24.83	25.60	8,641,756
25 Dec 23	25.77000 +0.32	25.99	25.20	25.21	10,195,092
22 Dec 23	25.45000 +0.00	25.87	25.22	25.35	11,125,318
21 Dec 23	25.45000 +0.85	25.65	24.37	24.40	13,752,110
20 Dec 23	24.60000 -0.16	25.39	24.53	24.78	8,044,693
19 Dec 23	24.76000 +0.53	25.05	24.10	24.19	11,192,674
18 Dec 23	24.23000 -0.33	24.92	24.00	24.57	7,930,855
15 Dec 23	24.56000 +0.25	24.58	24.03	24.45	5,730,142
14 Dec 23	24.31000 +0.01	25.00	24.27	24.32	5,645,108
13 Dec 23	24.30000 -0.25	24.70	24.22	24.50	5,662,360
12 Dec 23	24.55000 +0.58	25.20	23.96	23.96	11,246,980
11 Dec 23	23.97000 +0.57	24.01	23.16	23.20	6,486,878
08 Dec 23	23.40000 -0.19	24.08	23.33	23.53	4,861,994
07 Dec 23	23.59000 -0.18	23.73	23.24	23.60	5,176,306
06 Dec 23	23.77000 +0.12	23.91	23.49	23.56	4,818,282
05 Dec 23	23.65000 -0.45	24.14	23.65	24.01	4,288,623
04 Dec 23	24.10000 +0.36	24.24	23.71	23.75	6,590,547
01 Dec 23	23.74000 -0.16	23.90	23.48	23.90	5,182,860
30 Nov 23	23.90000 +0.49	24.25	23.36	23.44	12,670,199
29 Nov 23	23.41000 -0.40	23.81	23.39	23.81	4,293,683
28 Nov 23	23.81000 +0.07	23.85	23.56	23.63	3,961,470
27 Nov 23	23.74000 +0.30	23.79	23.10	23.54	5,709,390
24 Nov 23	23.44000 -0.25	23.75	23.15	23.75	4,412,028
23 Nov 23	23.69000 +0.20	23.78	23.30	23.34	3,297,677
22 Nov 23	23.49000 -0.15	23.85	23.42	23.53	3,856,700
21 Nov 23	23.64000 -0.30	24.04	23.51	23.90	5,520,999
20 Nov 23	23.94000 +0.80	24.07	22.98	22.99	7,989,952
17 Nov 23	23.14000 -0.14	23.26	22.92	23.21	3,528,330
16 Nov 23	23.28000 -0.10	23.55	23.27	23.30	3,325,950
15 Nov 23	23.38000 -0.20	23.69	23.30	23.52	4,901,082
14 Nov 23	23.58000 +0.44	23.85	23.14	23.14	9,594,801
13 Nov 23	23.14000 +0.70	23.18	22.40	22.52	7,544,812
10 Nov 23	22.44000 -0.08	22.56	22.24	22.40	2,915,451
09 Nov 23	22.52000 -0.10	22.89	22.52	22.60	4,317,414
08 Nov 23	22.62000 -0.10	22.82	22.50	22.64	3,431,627
07 Nov 23	22.72000 -0.14	22.84	22.64	22.84	3,842,435
06 Nov 23	22.86000 +0.33	22.95	22.54	22.54	5,831,076
03 Nov 23	22.53000 +0.52	22.62	22.08	22.10	5,892,220
02 Nov 23	22.01000 -0.29	22.47	22.00	22.30	3,463,592
01 Nov 23	22.30000 -0.19	22.66	22.26	22.48	3,435,600
31 Oct 23	22.49000 -0.23	22.92	22.31	22.70	4,282,310
30 Oct 23	22.72000 -0.21	22.77	22.23	22.56	6,630,659
27 Oct 23	22.93000 +0.43	22.95	22.32	22.40	4,673,666
26 Oct 23	22.50000 +0.14	22.59	21.81	22.20	5,208,111
25 Oct 23	22.36000 +0.06	22.65	22.24	22.33	4,227,501
24 Oct 23	22.30000 +0.07	22.50	22.10	22.26	3,572,700
23 Oct 23	22.23000 -0.63	22.98	22.08	22.85	5,316,145
20 Oct 23	22.86000 -0.05	23.15	22.74	22.82	3,893,605
19 Oct 23	22.91000 -0.34	23.49	22.85	23.04	4,600,646
18 Oct 23	23.25000 -0.78	23.98	23.20	23.98	5,746,043
17 Oct 23	24.03000 -0.17	24.03	23.63	23.98	5,670,348
16 Oct 23	24.20000 +0.34	24.55	23.77	23.80	6,095,735
13 Oct 23	23.86000 -0.58	24.44	23.80	24.44	4,752,987
12 Oct 23	24.44000 +0.21	24.49	24.01	24.38	4,370,564
11 Oct 23	24.23000 -0.57	24.87	24.11	24.65	6,867,930
10 Oct 23	24.80000 -0.10	24.96	24.56	24.78	6,089,677
09 Oct 23	24.90000 +1.46	25.09	23.28	23.44	16,636,810
28 Sep 23	23.44000 +0.49	23.45	22.96	22.96	8,876,681
27 Sep 23	22.95000 -1.29	24.39	22.67	24.19	16,861,020
26 Sep 23	24.24000 -0.36	24.95	24.20	24.46	5,630,006
25 Sep 23	24.60000 -0.08	25.00	24.40	24.53	4,718,322
22 Sep 23	24.68000 +0.44	24.74	24.04	24.14	4,675,299
21 Sep 23	24.24000 +0.02	24.83	24.16	24.19	6,143,300
20 Sep 23	24.22000 -0.64	24.93	24.22	24.70	6,980,500
19 Sep 23	24.86000 -0.24	25.45	24.71	25.10	6,033,483
18 Sep 23	25.10000 -0.06	25.20	24.28	24.94	8,281,928
15 Sep 23	25.16000 +0.24	26.16	24.90	24.90	14,244,015
14 Sep 23	24.92000 +0.20	25.18	24.58	24.72	6,404,459
13 Sep 23	24.72000 -0.48	25.19	24.48	25.19	6,734,500
12 Sep 23	25.20000 +0.31	25.43	24.71	24.87	10,163,902
11 Sep 23	24.89000 +0.41	24.93	24.19	24.45	8,861,716
08 Sep 23	24.48000 +0.59	24.62	23.71	23.74	6,896,300
07 Sep 23	23.89000 -0.77	24.79	23.89	24.70	6,240,669
06 Sep 23	24.66000 +0.14	24.68	24.14	24.45	4,753,851
05 Sep 23	24.52000 -0.28	24.94	24.46	24.77	4,799,701
04 Sep 23	24.80000 +0.34	24.83	24.34	24.51	6,281,806
01 Sep 23	24.46000 +0.53	24.68	23.80	24.00	9,591,562
31 Aug 23	23.93000 -0.43	24.59	23.70	24.59	7,714,057
30 Aug 23	24.36000 +0.15	24.50	23.97	24.10	6,155,341
29 Aug 23	24.21000 +0.65	24.33	23.36	23.39	7,067,232
28 Aug 23	23.56000 -0.18	25.01	23.44	25.01	8,150,938
25 Aug 23	23.74000 -0.31	24.16	23.64	24.05	4,981,607
24 Aug 23	24.05000 -0.14	24.40	24.00	24.20	4,921,960
23 Aug 23	24.19000 -0.81	24.95	24.12	24.85	6,398,878
22 Aug 23	25.00000 +0.41	25.08	24.50	24.70	9,071,004
21 Aug 23	24.59000 -0.01	25.18	24.53	24.62	8,249,684
18 Aug 23	24.60000 -0.44	25.11	24.58	25.01	5,550,360
17 Aug 23	25.04000 +0.41	25.10	24.44	24.59	7,934,776
16 Aug 23	24.63000 -0.37	25.18	24.61	25.00	4,342,202
15 Aug 23	25.00000 -0.43	25.45	24.76	25.40	5,720,908
14 Aug 23	25.43000 +0.26	25.50	24.91	25.00	5,691,393
11 Aug 23	25.17000 -0.28	25.57	25.15	25.45	4,404,600
10 Aug 23	25.45000 -0.19	25.95	25.38	25.71	6,884,627
09 Aug 23	25.64000 +0.07	25.68	25.25	25.43	4,842,100
08 Aug 23	25.57000 -0.31	25.95	25.33	25.90	6,599,880
07 Aug 23	25.88000 +0.09	25.93	25.61	25.62	6,401,027
04 Aug 23	25.79000 -0.23	26.46	25.55	26.01	15,394,401
03 Aug 23	26.02000 -0.26	26.33	25.80	26.20	10,256,883
02 Aug 23	26.28000 -0.56	27.00	26.10	26.84	12,568,308
01 Aug 23	26.84000 -0.49	27.45	26.80	27.33	8,596,804
31 Jul 23	27.33000 +0.47	27.35	26.75	26.80	14,073,939
28 Jul 23	26.86000 -0.88	27.50	26.23	27.50	18,085,972
27 Jul 23	27.74000 +0.43	28.50	27.28	27.30	12,569,736
26 Jul 23	27.31000 -0.37	28.05	27.15	27.60	7,800,479
25 Jul 23	27.68000 -0.01	27.98	27.38	27.88	9,010,309
24 Jul 23	27.69000 +0.59	28.07	27.04	27.11	7,893,992
21 Jul 23	27.10000 -0.20	27.45	26.90	27.35	5,070,333
20 Jul 23	27.30000 -0.58	27.90	27.22	27.85	6,079,228
19 Jul 23	27.88000 -0.05	28.05	27.58	27.88	5,096,195
18 Jul 23	27.93000 -0.23	28.35	27.88	28.00	6,053,172
17 Jul 23	28.16000 +0.32	28.42	27.61	27.79	9,356,676
14 Jul 23	27.84000 +0.09	28.22	27.41	27.70	11,486,268
13 Jul 23	27.75000 -0.33	28.35	27.40	28.25	18,025,630
12 Jul 23	28.08000 -1.73	29.80	27.90	29.75	21,526,232
11 Jul 23	29.81000 +0.06	29.92	29.53	29.65	6,522,396
10 Jul 23	29.75000 +0.08	29.95	29.38	29.88	7,363,444
07 Jul 23	29.67000 +0.40	29.99	29.05	29.26	12,891,533
06 Jul 23	29.27000 +0.04	29.56	29.01	29.18	8,761,437
05 Jul 23	29.23000 -0.37	29.73	29.19	29.40	8,516,823
04 Jul 23	29.60000 -0.56	30.25	29.00	30.01	18,091,900
03 Jul 23	30.16000 +0.21	30.61	29.62	30.00	14,626,230
30 Jun 23	29.95000 -0.55	31.10	29.83	30.79	18,951,812
29 Jun 23	30.50000 -0.27	31.03	30.10	30.40	15,529,453
28 Jun 23	30.77000 -0.22	31.17	30.25	30.45	20,351,928
27 Jun 23	30.99000 +1.82	31.19	29.02	29.16	26,412,662
26 Jun 23	29.17000 -0.67	30.20	29.13	29.81	16,808,476
21 Jun 23	29.84000 -0.87	30.97	29.81	30.36	21,911,100
20 Jun 23	30.71000 +1.23	31.38	28.91	29.44	37,779,876
19 Jun 23	29.48000 +0.94	29.57	28.25	28.25	22,819,604
16 Jun 23	28.54000 +0.77	29.20	27.93	27.93	21,405,694
15 Jun 23	27.77000 -0.43	28.28	27.48	28.09	12,731,689
14 Jun 23	28.20000 +0.00	28.67	28.02	28.20	17,690,448
13 Jun 23	28.20000 +0.45	28.22	27.12	27.57	14,820,514
12 Jun 23	27.75000 +0.04	28.10	27.60	27.75	9,491,911
09 Jun 23	27.71000 +0.05	27.79	27.11	27.60	11,835,479
08 Jun 23	27.66000 +0.21	28.12	27.26	27.60	12,383,612
07 Jun 23	27.45000 -0.33	28.00	27.26	27.86	15,055,618
06 Jun 23	27.78000 -1.07	29.35	27.61	28.80	19,905,336
05 Jun 23	28.85000 +0.03	29.31	28.50	28.61	14,662,164
02 Jun 23	28.82000 -0.68	30.29	28.79	29.24	23,378,432
01 Jun 23	29.50000 +0.18	30.00	28.02	28.90	24,915,520
31 May 23	29.32000 +0.01	29.92	28.85	29.24	21,687,888
30 May 23	29.31000 -0.10	29.72	28.68	28.96	19,616,668
29 May 23	29.41000 +0.13	30.32	28.70	29.69	27,120,392
26 May 23	29.28000 -0.53	29.75	28.22	29.45	24,502,728
25 May 23	29.81000 -0.38	30.39	28.71	29.34	31,237,092
24 May 23	30.19000 -0.29	31.30	29.28	29.44	36,765,580
23 May 23	30.48000 +0.60	31.44	29.03	29.73	40,495,332
22 May 23	29.88000 -0.33	31.03	29.45	29.60	29,809,880
19 May 23	30.21000 -1.31	31.88	29.88	31.05	40,304,516
18 May 23	31.52000 +0.71	32.30	30.57	31.03	63,469,288
17 May 23	30.81000 +2.80	30.81	27.50	27.93	49,217,244
16 May 23	28.01000 +0.47	28.72	27.01	27.45	40,360,832
15 May 23	27.54000 +2.50	27.54	24.50	24.96	30,767,520
12 May 23	25.04000 -0.76	25.75	25.02	25.75	16,275,074
11 May 23	25.80000 -0.99	26.90	25.02	26.70	25,164,724
10 May 23	26.79000 -0.98	27.95	26.25	27.35	31,988,822
09 May 23	27.77000 -0.74	29.80	27.61	29.00	57,860,640
08 May 23	28.51000 +2.59	28.51	25.65	25.90	49,583,668
05 May 23	25.92000 -1.33	27.45	25.58	27.00	29,115,966
04 May 23	27.25000 -0.57	28.70	26.78	27.10	34,473,248
28 Apr 23	27.82000 -0.98	28.71	27.10	27.90	36,114,528
27 Apr 23	28.80000 +1.98	29.36	26.10	26.56	39,360,336
26 Apr 23	26.82000 +0.88	27.25	25.69	25.80	28,073,004
25 Apr 23	25.94000 -0.51	26.97	25.66	26.06	23,197,056
24 Apr 23	26.45000 +1.14	26.76	24.45	25.20	36,580,204
21 Apr 23	25.31000 +1.46	25.66	23.63	23.78	30,021,618
20 Apr 23	23.85000 +0.03	24.01	23.45	23.50	6,866,263
19 Apr 23	23.82000 -0.52	24.40	23.76	24.29	9,679,870
18 Apr 23	24.34000 +0.27	24.45	23.86	24.10	9,747,858
17 Apr 23	24.07000 -0.20	24.38	23.68	24.12	9,273,621
14 Apr 23	24.27000 -0.06	24.28	23.87	24.06	8,900,335
13 Apr 23	24.33000 +0.53	24.59	23.50	23.76	12,832,455
12 Apr 23	23.80000 +0.19	23.87	23.45	23.45	6,112,802
11 Apr 23	23.61000 -0.52	24.23	23.41	24.16	10,656,472
10 Apr 23	24.13000 +0.21	25.08	24.07	25.00	17,478,284
07 Apr 23	23.92000 -0.39	24.31	23.76	24.14	12,127,958
06 Apr 23	24.31000 -0.52	24.85	24.05	24.84	11,993,302
04 Apr 23	24.83000 +0.49	24.97	24.11	24.45	14,735,092
03 Apr 23	24.34000 -0.09	24.48	24.00	24.21	10,692,080
31 Mar 23	24.43000 -0.40	25.18	24.20	24.50	13,825,105
30 Mar 23	24.83000 -0.12	25.35	24.67	24.81	9,218,556
29 Mar 23	24.95000 -0.55	25.75	24.85	25.52	9,589,687
28 Mar 23	25.50000 +0.51	25.95	24.98	25.05	15,262,133
27 Mar 23	24.99000 -0.52	25.58	24.58	25.53	13,780,500
24 Mar 23	25.51000 -0.94	26.34	25.30	26.30	19,871,192
23 Mar 23	26.45000 +0.05	26.67	25.92	26.22	13,954,145
22 Mar 23	26.40000 -0.53	27.69	26.20	26.96	20,088,280
21 Mar 23	26.93000 +0.93	28.60	26.62	26.67	31,227,334
20 Mar 23	26.00000 +0.31	26.60	25.60	25.65	18,127,848
17 Mar 23	25.69000 +0.62	26.11	25.15	25.18	15,321,696
16 Mar 23	25.07000 -0.91	25.93	25.02	25.65	13,272,535
15 Mar 23	25.98000 +0.32	26.11	25.21	25.37	15,055,244
14 Mar 23	25.66000 +0.66	25.88	24.66	24.88	17,833,140
13 Mar 23	25.00000 +0.31	25.13	24.50	24.51	9,511,800
10 Mar 23	24.69000 -0.86	25.33	24.44	25.31	11,679,236
09 Mar 23	25.55000 -0.15	26.07	25.30	25.70	10,908,470
08 Mar 23	25.70000 +0.22	26.06	25.11	25.30	15,001,692
07 Mar 23	25.48000 -1.13	26.63	25.35	26.60	25,899,200
06 Mar 23	26.61000 +1.01	27.48	25.96	26.01	40,881,280
03 Mar 23	25.60000 +1.59	26.04	23.70	23.98	32,798,222
02 Mar 23	24.01000 +0.49	24.18	23.36	23.52	18,202,490
01 Mar 23	23.52000 +0.10	23.53	23.17	23.40	9,217,329
28 Feb 23	23.42000 -0.01	23.44	23.05	23.43	7,166,367
27 Feb 23	23.43000 -0.20	23.80	23.26	23.64	11,744,321
24 Feb 23	23.63000 +0.93	24.00	22.71	22.75	21,278,508
23 Feb 23	22.70000 -0.26	23.23	22.63	22.74	5,842,217
22 Feb 23	22.96000 -0.21	23.25	22.78	23.01	6,587,789
21 Feb 23	23.17000 +0.41	23.27	22.71	22.78	6,567,569
20 Feb 23	22.76000 +0.01	22.80	22.10	22.73	6,584,047
17 Feb 23	22.75000 +0.01	22.95	22.53	22.70	5,497,500
16 Feb 23	22.74000 -0.56	23.44	22.50	23.23	8,037,046
15 Feb 23	23.30000 -0.18	23.66	23.19	23.47	8,293,415
14 Feb 23	23.48000 -0.32	23.70	23.39	23.53	8,286,705
13 Feb 23	23.80000 +0.51	24.00	23.48	23.68	14,726,485
10 Feb 23	23.29000 -0.22	23.83	23.20	23.45	11,015,359
09 Feb 23	23.51000 +0.76	23.76	22.63	22.75	14,471,914
08 Feb 23	22.75000 -0.25	23.13	22.74	23.10	5,036,107
07 Feb 23	23.00000 +0.09	23.09	22.73	22.88	6,713,634
06 Feb 23	22.91000 -0.44	23.48	22.81	23.38	9,569,810
03 Feb 23	23.35000 +0.05	23.49	22.96	23.30	11,368,887
02 Feb 23	23.30000 -0.12	23.80	23.07	23.73	9,584,701
01 Feb 23	23.42000 +0.47	23.80	22.78	22.94	11,711,157
31 Jan 23	22.95000 +0.33	22.99	22.50	22.51	9,382,531
30 Jan 23	22.62000 +0.40	23.00	22.37	22.86	14,227,956
20 Jan 23	22.22000 +0.31	22.24	21.75	21.75	8,638,031
19 Jan 23	21.91000 +0.06	21.95	21.62	21.85	7,414,596
18 Jan 23	21.85000 +0.00	22.16	21.69	21.78	10,250,358
17 Jan 23	21.85000 +0.04	21.97	21.37	21.53	13,631,910
16 Jan 23	21.81000 +1.39	21.85	21.14	21.17	25,264,238
13 Jan 23	20.42000 +0.13	20.62	20.15	20.30	5,099,175
12 Jan 23	20.29000 +0.01	20.62	20.24	20.44	4,606,126
11 Jan 23	20.28000 -0.26	20.84	20.24	20.71	8,672,302
10 Jan 23	20.54000 -0.49	21.00	20.44	20.76	6,991,415
09 Jan 23	21.03000 -0.27	21.40	20.79	21.31	8,254,182
06 Jan 23	21.30000 -0.31	21.72	21.21	21.58	6,702,089
05 Jan 23	21.61000 +0.04	21.65	21.43	21.61	4,059,050
04 Jan 23	21.57000 +0.00	21.64	21.37	21.58	5,209,807
03 Jan 23	21.57000 +0.81	21.75	20.71	20.80	10,698,244
30 Dec 22	20.76000 -0.01	20.96	20.67	20.76	4,400,559
29 Dec 22	20.77000 +0.27	21.10	20.22	20.49	7,103,009
28 Dec 22	20.50000 -0.20	21.05	20.43	20.68	5,943,461
27 Dec 22	20.70000 +0.15	20.77	20.40	20.55	4,230,968
26 Dec 22	20.55000 +0.31	20.58	20.24	20.33	4,852,033
23 Dec 22	20.24000 -0.17	20.50	20.06	20.38	4,429,756
22 Dec 22	20.41000 -0.28	20.88	20.30	20.75	3,699,249
21 Dec 22	20.69000 -0.34	21.11	20.59	21.00	4,566,969
20 Dec 22	21.03000 +0.19	21.39	20.83	21.00	7,100,431
19 Dec 22	20.84000 -0.24	21.24	20.75	21.11	4,345,697
16 Dec 22	21.08000 -0.54	21.66	20.96	21.62	9,127,551
15 Dec 22	21.62000 -0.07	21.84	21.57	21.82	4,835,529
14 Dec 22	21.69000 +0.11	21.86	21.43	21.47	6,155,630
13 Dec 22	21.58000 -0.37	22.22	21.46	22.12	8,447,914
12 Dec 22	21.95000 -0.34	22.31	21.65	22.11	9,273,440
09 Dec 22	22.29000 -0.13	22.69	22.16	22.69	6,329,460
08 Dec 22	22.42000 -0.41	22.83	22.31	22.60	6,656,132
07 Dec 22	22.83000 -0.19	23.28	22.71	23.25	6,694,231
06 Dec 22	23.02000 -0.08	23.29	22.85	23.11	7,187,783
05 Dec 22	23.10000 +0.21	23.36	22.71	22.84	9,913,947
02 Dec 22	22.89000 -0.99	23.94	22.85	23.88	13,830,081
01 Dec 22	23.88000 +0.10	24.08	23.62	23.78	7,826,154
30 Nov 22	23.78000 -0.71	24.65	23.66	24.64	10,842,145
29 Nov 22	24.49000 -0.36	24.88	24.35	24.88	7,991,540
28 Nov 22	24.85000 +0.60	24.98	23.20	23.63	11,976,715
25 Nov 22	24.25000 -0.76	25.34	24.25	25.20	9,152,204
24 Nov 22	25.01000 +0.17	25.20	24.70	24.70	6,184,097
23 Nov 22	24.84000 -0.48	25.62	24.73	25.32	10,168,892
22 Nov 22	25.32000 +0.29	26.00	24.79	25.02	14,528,183
21 Nov 22	25.03000 -0.22	25.35	24.53	25.22	8,308,259
18 Nov 22	25.25000 -0.21	26.00	25.10	25.40	11,480,805
17 Nov 22	25.46000 -0.06	25.61	24.70	25.23	10,489,829
16 Nov 22	25.52000 +0.21	26.25	25.00	25.00	17,633,580
15 Nov 22	25.31000 +0.48	25.50	24.67	24.84	12,178,414
14 Nov 22	24.83000 -0.20	25.64	24.47	24.50	13,128,512
11 Nov 22	25.03000 +0.28	25.28	24.40	25.10	13,311,655
10 Nov 22	24.75000 -1.16	26.10	24.70	25.60	17,913,106
09 Nov 22	25.91000 -0.61	26.78	25.88	26.60	12,035,248
08 Nov 22	26.52000 +0.04	26.55	25.88	26.31	11,930,005
07 Nov 22	26.48000 -0.82	27.29	26.00	27.25	19,202,216
04 Nov 22	27.30000 +0.04	27.49	26.70	27.27	16,447,872
03 Nov 22	27.26000 +0.27	27.34	25.73	26.11	17,861,240
02 Nov 22	26.99000 +0.28	28.45	26.30	26.50	26,055,816
01 Nov 22	26.71000 -0.06	27.20	25.96	26.45	16,474,743
31 Oct 22	26.77000 +0.79	27.55	25.80	25.98	20,997,150
28 Oct 22	25.98000 -0.21	26.79	25.70	25.87	16,701,716
27 Oct 22	26.19000 -1.10	27.21	26.11	27.00	16,769,609
26 Oct 22	27.29000 +0.74	27.35	25.90	26.12	21,020,960
25 Oct 22	26.55000 +0.15	26.88	25.55	26.17	26,115,962
24 Oct 22	26.40000 +0.92	27.66	25.68	26.74	37,222,712
21 Oct 22	25.48000 +2.32	25.48	23.15	23.20	29,633,434
20 Oct 22	23.16000 +0.05	23.62	22.51	22.76	10,321,120
19 Oct 22	23.11000 +0.23	23.79	22.33	22.88	11,702,102
18 Oct 22	22.88000 +0.07	22.99	22.59	22.71	7,615,985
17 Oct 22	22.81000 +0.58	23.00	22.01	22.23	11,136,317
14 Oct 22	22.23000 +1.61	22.44	20.69	20.95	14,393,683
13 Oct 22	20.62000 -0.53	21.60	20.53	21.10	8,234,812
12 Oct 22	21.15000 +0.24	21.23	20.11	21.00	7,784,044
11 Oct 22	20.91000 -0.28	21.40	20.55	21.20	6,775,362
10 Oct 22	21.19000 -0.37	22.40	20.89	21.56	12,473,180
30 Sep 22	21.56000 -1.34	22.79	21.51	22.69	10,810,576
29 Sep 22	22.90000 +0.66	23.20	22.18	22.43	11,272,289
28 Sep 22	22.24000 -0.56	23.28	22.17	22.57	13,486,639
27 Sep 22	22.80000 +0.01	22.93	21.67	22.79	15,379,481
26 Sep 22	22.79000 -1.41	23.94	22.59	23.90	15,940,537
23 Sep 22	24.20000 -0.20	24.66	23.59	24.39	17,025,252
22 Sep 22	24.40000 +1.53	24.88	22.60	22.60	26,521,992
21 Sep 22	22.87000 +0.24	23.00	22.27	22.60	10,615,629
20 Sep 22	22.63000 +1.06	23.20	21.58	21.61	13,718,832
19 Sep 22	21.57000 +0.06	21.77	20.86	21.32	8,506,984
16 Sep 22	21.51000 -0.02	22.20	21.35	21.53	7,467,909
15 Sep 22	21.53000 -0.84	22.60	21.30	22.37	8,817,251
14 Sep 22	22.37000 -0.13	23.02	22.08	22.29	7,682,760
13 Sep 22	22.50000 -0.20	23.16	22.40	22.70	8,013,099
09 Sep 22	22.70000 +0.08	23.05	22.10	22.66	9,012,002
08 Sep 22	22.62000 -0.26	23.28	22.50	22.92	7,627,000
07 Sep 22	22.88000 -0.11	23.39	22.61	23.04	8,589,074
06 Sep 22	22.99000 +0.28	23.10	22.50	22.73	9,467,129
05 Sep 22	22.71000 +1.00	22.85	21.58	21.99	11,758,127
02 Sep 22	21.71000 +0.83	21.90	20.87	21.29	9,557,954
01 Sep 22	20.88000 +0.57	21.49	20.22	20.25	13,443,724
31 Aug 22	20.31000 -1.81	22.30	19.96	22.26	16,677,684
30 Aug 22	22.12000 -0.78	22.99	21.91	22.91	11,210,089
29 Aug 22	22.90000 +1.06	23.18	21.30	21.56	13,845,347
26 Aug 22	21.84000 -1.11	23.50	21.60	22.95	13,866,496
25 Aug 22	22.95000 +0.66	23.28	22.10	22.15	14,787,418
24 Aug 22	22.29000 -0.90	23.25	22.13	22.99	9,169,306
23 Aug 22	23.19000 -0.21	23.45	22.66	23.20	9,491,710
22 Aug 22	23.40000 +1.30	23.60	21.50	21.91	20,387,552
19 Aug 22	22.10000 -1.02	23.26	22.08	23.06	12,184,743
18 Aug 22	23.12000 +0.14	23.40	22.28	22.71	11,749,879
17 Aug 22	22.98000 +0.63	23.49	22.02	22.20	19,584,436
16 Aug 22	22.35000 +0.46	22.87	21.74	21.83	12,902,208
15 Aug 22	21.89000 -0.07	22.30	21.66	21.67	6,956,747
12 Aug 22	21.96000 -0.57	22.63	21.80	22.30	10,810,839
11 Aug 22	22.53000 +0.87	23.00	21.71	21.71	25,138,104
10 Aug 22	21.66000 -0.34	22.09	21.51	21.73	8,404,051
09 Aug 22	22.00000 +0.57	22.39	21.05	21.05	15,694,534
08 Aug 22	21.43000 +0.75	21.71	20.17	20.71	15,534,112
05 Aug 22	20.68000 -0.38	21.17	20.40	20.94	15,089,985
04 Aug 22	21.06000 -0.92	21.88	20.96	21.85	22,601,276
03 Aug 22	21.98000 +0.57	23.08	20.44	20.84	34,299,872
02 Aug 22	21.41000 -0.49	23.30	20.82	22.60	39,077,536
01 Aug 22	21.90000 -0.63	22.89	21.57	22.75	20,568,550
29 Jul 22	22.53000 -0.71	23.00	22.30	22.97	25,093,668
28 Jul 22	23.24000 +1.40	23.80	21.19	21.50	38,844,344
27 Jul 22	21.84000 +1.99	21.84	19.51	19.90	38,858,616
26 Jul 22	19.85000 +0.05	19.96	19.24	19.80	12,819,166
25 Jul 22	19.80000 -0.47	20.74	19.68	20.28	12,646,748
22 Jul 22	20.27000 -0.37	20.75	19.96	20.40	15,942,260
21 Jul 22	20.64000 +0.54	20.97	19.67	20.35	28,580,276
20 Jul 22	20.10000 +1.25	20.26	18.75	18.93	29,401,556
19 Jul 22	18.85000 +1.13	19.37	17.60	17.67	24,330,894
18 Jul 22	17.72000 +0.36	17.77	17.30	17.40	11,295,922
15 Jul 22	17.36000 -0.37	17.77	17.22	17.66	10,830,335
14 Jul 22	17.73000 +1.11	17.95	16.63	16.63	22,252,504
13 Jul 22	16.62000 +0.21	16.81	16.30	16.70	7,101,963
12 Jul 22	16.41000 -0.22	16.96	16.36	16.71	5,597,857
11 Jul 22	16.63000 -0.28	16.96	16.47	16.96	6,131,000
08 Jul 22	16.91000 +0.32	17.24	16.54	16.54	9,510,341
07 Jul 22	16.59000 +0.28	16.65	16.27	16.31	5,441,595
06 Jul 22	16.31000 -0.09	16.95	16.21	16.40	9,069,167
05 Jul 22	16.40000 -0.20	16.70	16.25	16.60	5,573,732
04 Jul 22	16.60000 +0.16	16.62	16.20	16.43	4,537,424
01 Jul 22	16.44000 -0.05	16.65	16.38	16.46	3,015,800
30 Jun 22	16.49000 +0.03	16.75	16.42	16.42	4,760,666
29 Jun 22	16.46000 -0.50	17.00	16.43	16.92	5,329,255
28 Jun 22	16.96000 +0.22	17.25	16.64	16.65	8,096,954
27 Jun 22	16.74000 -0.06	17.03	16.71	16.99	6,107,530
24 Jun 22	16.80000 +0.24	17.17	16.59	16.70	8,952,351
23 Jun 22	16.56000 +0.34	16.59	16.11	16.14	6,602,134
22 Jun 22	16.22000 -0.30	16.73	16.22	16.50	6,657,416
21 Jun 22	16.52000 -0.30	16.85	16.34	16.82	8,199,158
20 Jun 22	16.82000 -0.38	17.03	16.45	16.80	13,210,224
17 Jun 22	17.20000 -0.24	18.05	16.98	17.39	16,985,536
16 Jun 22	17.44000 +0.26	17.74	17.05	17.23	14,085,984
15 Jun 22	17.18000 +0.74	18.08	16.39	16.45	23,786,728
14 Jun 22	16.44000 -0.17	16.46	15.96	16.46	5,335,575
13 Jun 22	16.61000 +0.29	16.67	16.10	16.17	7,603,755
10 Jun 22	16.32000 +0.12	16.35	16.02	16.18	4,553,017
09 Jun 22	16.20000 -0.15	16.50	16.08	16.50	3,963,630
08 Jun 22	16.35000 -0.11	16.51	15.96	16.49	6,042,292
07 Jun 22	16.46000 -0.05	16.61	16.33	16.51	4,926,826
06 Jun 22	16.51000 +0.00	16.60	16.31	16.51	5,908,760
02 Jun 22	16.51000 -0.26	16.75	16.26	16.60	7,719,283
01 Jun 22	16.77000 +0.49	16.94	16.25	16.30	10,138,704
31 May 22	16.28000 -0.09	16.38	16.02	16.25	6,564,249
30 May 22	16.37000 +0.37	16.44	16.00	16.09	8,905,184
27 May 22	16.00000 +0.22	16.18	15.65	15.89	7,942,390
26 May 22	15.78000 +0.26	15.96	15.42	15.43	8,248,696
25 May 22	15.52000 +0.24	15.68	15.00	15.00	8,020,301
24 May 22	15.28000 -0.35	16.31	15.09	15.70	12,544,472
23 May 22	15.63000 +0.51	15.70	15.11	15.19	8,180,321
20 May 22	15.12000 +0.20	15.16	14.93	14.98	4,221,376
19 May 22	14.92000 -0.07	14.96	14.54	14.70	3,722,514
18 May 22	14.99000 +0.20	15.08	14.78	14.79	3,711,404
17 May 22	14.79000 -0.06	14.86	14.63	14.79	2,915,024
16 May 22	14.85000 -0.10	15.30	14.81	15.00	4,686,064
13 May 22	14.95000 -0.05	15.09	14.84	15.03	2,768,944
12 May 22	15.00000 +0.16	15.12	14.59	14.60	3,895,432
11 May 22	14.84000 -0.19	15.27	14.80	15.03	4,420,531
10 May 22	15.03000 -0.01	15.18	14.80	14.83	3,679,189
09 May 22	15.04000 +0.28	15.31	14.61	14.75	3,482,214
06 May 22	14.76000 -0.40	15.01	14.70	14.81	4,691,706
05 May 22	15.16000 +0.60	15.32	14.36	14.40	7,279,128
29 Apr 22	14.56000 +0.71	14.65	13.89	13.90	5,971,993
28 Apr 22	13.85000 -0.05	14.16	13.72	13.79	3,902,739
27 Apr 22	13.90000 +0.50	13.96	12.90	13.26	6,039,516
26 Apr 22	13.40000 -0.99	14.49	13.33	14.41	7,066,176
25 Apr 22	14.39000 -1.60	15.60	14.39	15.60	7,108,514
22 Apr 22	15.99000 +0.14	16.28	15.10	15.75	8,022,910
21 Apr 22	15.85000 -0.79	16.70	15.81	16.64	5,313,654
20 Apr 22	16.64000 -0.36	17.19	16.63	17.07	4,491,345
19 Apr 22	17.00000 -0.13	17.13	16.80	17.11	4,444,182
18 Apr 22	17.13000 +0.06	17.26	16.75	17.02	6,555,288
15 Apr 22	17.07000 +0.64	17.08	16.25	16.35	8,189,267
14 Apr 22	16.43000 +0.08	16.52	16.17	16.35	3,086,600
13 Apr 22	16.35000 -0.13	16.62	16.15	16.29	4,032,144
12 Apr 22	16.48000 +0.58	16.64	15.47	15.88	7,722,319
11 Apr 22	15.90000 -0.71	16.70	15.88	16.70	5,966,101
08 Apr 22	16.61000 -0.27	16.91	16.46	16.91	3,949,904
07 Apr 22	16.88000 -0.06	17.29	16.73	16.98	6,096,801
06 Apr 22	16.94000 +0.09	16.97	16.70	16.85	2,744,036
01 Apr 22	16.85000 -0.05	17.00	16.68	16.80	2,877,391
31 Mar 22	16.90000 -0.16	17.20	16.89	17.01	3,214,788
30 Mar 22	17.06000 +0.13	17.10	16.83	16.85	3,507,769
29 Mar 22	16.93000 +0.08	17.24	16.60	16.85	4,215,272
28 Mar 22	16.85000 -0.20	17.01	16.55	17.01	3,962,086
25 Mar 22	17.05000 -0.04	17.35	17.03	17.23	3,086,780
24 Mar 22	17.09000 -0.44	17.49	17.04	17.49	5,214,251
23 Mar 22	17.53000 +0.08	17.68	17.30	17.43	4,301,773
22 Mar 22	17.45000 -0.02	17.61	17.30	17.31	3,223,337
21 Mar 22	17.47000 +0.12	17.57	17.25	17.35	3,501,200
18 Mar 22	17.35000 +0.09	17.52	17.01	17.18	4,070,421
17 Mar 22	17.26000 +0.08	17.60	17.15	17.19	6,310,437
16 Mar 22	17.18000 +0.39	17.29	16.20	16.91	7,782,037
15 Mar 22	16.79000 -0.72	17.39	16.70	17.39	6,008,423
14 Mar 22	17.51000 -0.01	17.98	17.00	17.35	7,760,310
11 Mar 22	17.52000 +0.25	17.57	16.54	17.18	6,868,292
10 Mar 22	17.27000 -0.02	17.60	17.11	17.41	5,843,462
09 Mar 22	17.29000 -0.93	18.40	16.44	18.21	12,919,350
08 Mar 22	18.22000 -0.98	19.20	18.19	19.12	9,913,912
07 Mar 22	19.20000 -0.26	19.54	19.05	19.47	5,339,593
04 Mar 22	19.46000 -0.39	19.85	19.43	19.75	5,374,085
03 Mar 22	19.85000 -0.34	20.20	19.78	20.20	5,841,108
02 Mar 22	20.19000 -0.17	20.34	20.06	20.22	5,552,778
01 Mar 22	20.36000 +0.33	20.46	19.86	20.09	9,823,365
28 Feb 22	20.03000 +0.36	20.19	19.68	19.68	11,908,456
25 Feb 22	19.67000 -0.48	19.85	19.50	19.80	11,851,976
24 Feb 22	20.15000 +0.76	21.29	19.16	19.38	25,427,500
23 Feb 22	19.39000 +0.21	19.46	19.04	19.08	5,833,931
22 Feb 22	19.18000 -0.27	19.79	19.10	19.66	6,811,672
21 Feb 22	19.45000 +0.03	19.59	19.38	19.47	3,705,428
18 Feb 22	19.42000 -0.12	19.52	19.28	19.38	3,460,128
17 Feb 22	19.54000 -0.02	19.70	19.31	19.65	5,218,202
16 Feb 22	19.56000 -0.19	19.68	19.53	19.66	3,083,800
15 Feb 22	19.75000 +0.17	19.88	19.46	19.54	3,073,452
14 Feb 22	19.58000 +0.13	19.75	19.25	19.25	3,352,874
11 Feb 22	19.45000 -0.38	19.84	19.44	19.83	4,759,020
10 Feb 22	19.83000 -0.08	19.95	19.75	19.85	2,982,230
09 Feb 22	19.91000 +0.34	19.99	19.47	19.47	4,933,748
08 Feb 22	19.57000 +0.40	19.57	19.10	19.26	5,316,136
07 Feb 22	19.17000 +0.12	19.38	19.05	19.16	5,704,527
28 Jan 22	19.05000 +0.03	19.40	18.68	19.20	7,321,243
27 Jan 22	19.02000 -0.74	19.80	19.00	19.53	8,484,773
26 Jan 22	19.76000 -0.04	19.95	19.45	19.71	5,704,700
25 Jan 22	19.80000 -0.29	20.45	19.71	20.17	8,194,629
24 Jan 22	20.09000 -0.10	20.34	20.00	20.10	5,018,130
21 Jan 22	20.19000 -0.66	20.83	20.02	20.61	7,133,782
20 Jan 22	20.85000 -0.38	21.46	20.81	21.23	7,138,300
19 Jan 22	21.23000 -0.29	21.67	21.17	21.40	6,529,432
18 Jan 22	21.52000 -0.20	21.75	21.34	21.72	5,554,295
17 Jan 22	21.72000 +0.37	21.76	21.25	21.35	6,961,362
14 Jan 22	21.35000 -0.28	21.88	21.23	21.63	6,536,815
13 Jan 22	21.63000 -0.50	22.75	21.58	22.25	9,987,477
12 Jan 22	22.13000 +0.40	22.19	21.50	21.50	10,468,281
11 Jan 22	21.73000 -0.89	22.44	21.60	22.44	12,333,830
10 Jan 22	22.62000 -0.23	22.85	21.90	22.85	9,665,108
07 Jan 22	22.85000 -0.37	23.55	22.80	23.22	8,371,375
06 Jan 22	23.22000 +0.42	23.39	22.45	22.80	10,420,658
05 Jan 22	22.80000 -1.11	24.17	22.61	23.92	14,989,885
04 Jan 22	23.91000 +0.58	24.16	23.33	23.33	13,660,346
31 Dec 21	23.33000 -0.17	23.60	23.16	23.30	9,638,400
30 Dec 21	23.50000 +0.35	23.86	22.72	23.17	15,891,678
29 Dec 21	23.15000 +0.55	23.85	22.73	23.57	19,094,280
28 Dec 21	22.60000 +0.26	22.84	22.23	22.48	9,129,460
27 Dec 21	22.34000 -0.22	22.64	22.10	22.56	8,699,462
24 Dec 21	22.56000 -0.67	23.54	22.52	23.19	13,273,410
23 Dec 21	23.23000 +0.07	23.65	22.98	23.14	14,018,280
22 Dec 21	23.16000 -0.82	24.10	23.01	24.00	17,656,548
21 Dec 21	23.98000 -0.40	24.50	23.26	24.42	18,817,892
20 Dec 21	24.38000 +0.98	25.20	23.35	23.40	35,232,520
17 Dec 21	23.40000 +1.26	24.34	22.15	22.15	32,500,896
16 Dec 21	22.14000 +0.26	22.41	21.56	21.87	19,238,840
15 Dec 21	21.88000 +0.74	22.40	21.33	21.50	23,241,260
14 Dec 21	21.14000 +0.31	21.41	20.84	20.84	10,239,210
13 Dec 21	20.83000 +0.20	21.46	20.58	20.58	12,657,588
10 Dec 21	20.63000 -0.40	21.19	20.60	20.80	10,269,634
09 Dec 21	21.03000 +0.38	21.66	20.66	20.79	18,585,110
08 Dec 21	20.65000 +0.47	20.93	20.12	20.12	13,530,350
07 Dec 21	20.18000 -0.34	20.64	20.05	20.52	8,858,823
06 Dec 21	20.52000 +0.46	20.66	19.95	20.07	17,480,584
03 Dec 21	20.06000 +0.16	20.23	19.81	19.81	8,705,123
02 Dec 21	19.90000 +0.14	20.20	19.72	19.72	8,061,879
01 Dec 21	19.76000 -0.18	19.95	19.68	19.89	6,259,754
30 Nov 21	19.94000 +0.51	20.19	19.48	19.48	11,911,515
29 Nov 21	19.43000 -0.31	19.67	19.33	19.50	5,702,165
26 Nov 21	19.74000 -0.11	19.95	19.73	19.80	4,036,643
25 Nov 21	19.85000 -0.16	20.08	19.80	20.00	5,550,879
24 Nov 21	20.01000 -0.23	20.25	19.95	20.19	7,580,600
23 Nov 21	20.24000 +0.18	20.45	19.97	20.06	10,023,884
22 Nov 21	20.06000 -0.03	20.24	19.96	20.08	5,386,292
19 Nov 21	20.09000 -0.02	20.23	19.95	20.12	5,561,015
18 Nov 21	20.11000 +0.26	20.27	19.75	19.81	7,666,039
17 Nov 21	19.85000 +0.15	19.95	19.46	19.69	5,711,519
16 Nov 21	19.70000 -0.59	20.32	19.68	20.19	10,047,670
15 Nov 21	20.29000 +0.12	20.96	20.24	20.30	12,042,879
12 Nov 21	20.17000 +0.11	20.32	19.99	20.00	7,728,034
11 Nov 21	20.06000 +0.00	20.15	19.89	19.99	5,571,568
10 Nov 21	20.06000 +0.06	20.20	19.84	19.88	6,105,991
09 Nov 21	20.00000 +0.16	20.19	19.73	19.79	7,298,364
08 Nov 21	19.84000 -0.07	20.15	19.77	19.88	5,944,102
05 Nov 21	19.91000 -0.34	20.45	19.87	20.25	8,715,553
04 Nov 21	20.25000 +0.19	20.62	19.80	20.07	11,756,983
03 Nov 21	20.06000 -1.03	20.64	19.90	20.63	19,702,822
02 Nov 21	21.09000 +1.92	21.09	19.36	19.40	33,284,432
01 Nov 21	19.17000 +0.26	19.33	18.79	18.79	5,161,057
29 Oct 21	18.91000 +0.42	18.99	18.32	18.59	6,426,898
28 Oct 21	18.49000 -0.75	19.23	18.45	19.04	7,677,234
27 Oct 21	19.24000 -0.31	19.80	19.09	19.75	7,403,235
26 Oct 21	19.55000 -0.33	19.91	19.52	19.90	8,160,426
25 Oct 21	19.88000 -0.40	20.32	19.83	20.16	8,255,713
22 Oct 21	20.28000 +0.00	20.59	20.16	20.23	5,504,901
21 Oct 21	20.28000 -0.08	20.52	20.25	20.37	4,608,386
20 Oct 21	20.36000 -0.04	20.45	20.26	20.31	4,621,128
19 Oct 21	20.40000 +0.02	20.53	20.20	20.45	4,706,002
18 Oct 21	20.38000 +0.16	20.50	20.20	20.50	4,985,277
15 Oct 21	20.22000 -0.31	20.69	20.20	20.55	7,097,284
14 Oct 21	20.53000 -0.09	20.73	20.44	20.50	5,333,564
13 Oct 21	20.62000 +0.12	20.74	20.18	20.50	6,493,293
12 Oct 21	20.50000 -0.16	20.82	20.35	20.66	6,809,131
11 Oct 21	20.66000 -0.16	21.08	20.57	20.82	7,979,726
08 Oct 21	20.82000 +0.29	21.65	20.61	21.11	11,248,693
30 Sep 21	20.53000 +0.25	20.81	20.35	20.35	6,326,788
29 Sep 21	20.28000 -0.83	21.00	20.10	21.00	11,630,900
28 Sep 21	21.11000 +0.11	21.35	20.85	20.90	7,308,161
27 Sep 21	21.00000 -0.92	22.07	20.75	21.93	15,731,794
24 Sep 21	21.92000 -0.24	22.69	21.80	22.04	17,514,616
23 Sep 21	22.16000 +0.36	22.35	21.59	21.69	19,863,324
22 Sep 21	21.80000 +0.74	22.28	20.70	20.76	21,255,680
17 Sep 21	21.06000 +0.16	21.49	20.80	21.21	10,769,278
16 Sep 21	20.90000 -0.52	21.76	20.90	21.54	12,058,887
15 Sep 21	21.42000 -0.23	21.90	21.38	21.66	9,609,538
14 Sep 21	21.65000 -0.74	22.49	21.57	22.39	17,290,980
13 Sep 21	22.39000 +0.46	22.63	21.70	21.78	21,783,064
10 Sep 21	21.93000 +0.23	22.64	21.46	21.80	26,793,562
09 Sep 21	21.70000 +0.69	22.00	20.77	20.81	24,321,560
08 Sep 21	21.01000 +0.02	21.37	20.70	20.85	13,505,886
07 Sep 21	20.99000 +0.17	21.13	20.71	20.81	10,018,429
06 Sep 21	20.82000 +0.01	20.94	20.33	20.74	9,714,856
03 Sep 21	20.81000 -0.33	21.15	20.68	21.01	10,408,918
02 Sep 21	21.14000 -0.64	21.85	20.91	21.78	21,805,680
01 Sep 21	21.78000 +1.20	22.38	20.32	20.38	31,797,694
31 Aug 21	20.58000 -0.89	21.97	19.37	20.80	27,055,368
30 Aug 21	21.47000 +0.02	22.13	21.42	21.43	14,338,049
27 Aug 21	21.45000 -0.58	22.06	21.26	21.81	17,900,524
26 Aug 21	22.03000 -0.36	22.86	21.80	22.26	28,382,550
25 Aug 21	22.39000 +1.09	23.00	21.10	21.38	37,982,408
24 Aug 21	21.30000 -0.24	21.33	20.89	21.30	11,034,927
23 Aug 21	21.54000 +0.31	21.87	21.00	21.45	13,298,559
20 Aug 21	21.23000 +0.10	21.68	20.75	21.00	11,750,470
19 Aug 21	21.13000 -0.39	21.40	21.00	21.40	8,882,147
18 Aug 21	21.52000 +0.21	21.59	21.28	21.32	9,374,291
17 Aug 21	21.31000 -0.42	21.98	21.27	21.67	12,962,591
16 Aug 21	21.73000 -0.12	22.30	21.56	21.99	10,543,664
13 Aug 21	21.85000 +0.35	22.50	21.42	21.47	15,799,608
12 Aug 21	21.50000 -0.67	22.27	21.46	22.23	15,114,814
11 Aug 21	22.17000 -0.12	22.60	21.94	22.28	16,675,940
10 Aug 21	22.29000 +0.45	22.86	21.64	21.68	28,218,294
09 Aug 21	21.84000 +0.47	22.00	21.26	21.38	16,208,986
06 Aug 21	21.37000 -0.36	21.99	21.15	21.49	17,438,496
05 Aug 21	21.73000 +1.03	22.26	20.73	20.73	31,007,120
04 Aug 21	20.70000 +0.06	20.81	20.56	20.60	9,577,919
03 Aug 21	20.64000 -0.22	21.30	20.47	20.86	12,261,526
02 Aug 21	20.86000 +0.68	21.05	20.05	20.20	14,330,424
30 Jul 21	20.18000 -0.33	20.39	20.00	20.33	11,165,020
29 Jul 21	20.51000 +0.42	20.62	20.10	20.20	12,412,277
28 Jul 21	20.09000 -1.49	21.53	20.05	21.53	19,377,164
27 Jul 21	21.58000 -1.03	22.47	21.51	21.94	29,779,848
26 Jul 21	22.61000 +1.93	22.75	20.55	20.65	44,767,984
23 Jul 21	20.68000 +0.22	20.75	20.08	20.38	13,437,865
22 Jul 21	20.46000 +0.04	20.50	20.08	20.35	10,375,104
21 Jul 21	20.42000 -0.05	20.78	20.40	20.50	8,577,881
20 Jul 21	20.47000 -0.03	20.72	20.14	20.30	7,305,056
19 Jul 21	20.50000 -0.03	20.67	20.22	20.56	7,240,109
16 Jul 21	20.53000 +0.38	20.72	20.00	20.15	10,035,218
15 Jul 21	20.15000 +0.02	20.30	20.00	20.10	4,213,270
14 Jul 21	20.13000 -0.27	20.39	20.10	20.39	6,449,255
13 Jul 21	20.40000 -0.35	20.73	20.33	20.70	8,744,419
12 Jul 21	20.75000 -0.02	20.95	20.55	20.78	11,051,648
09 Jul 21	20.77000 +0.17	20.88	20.40	20.63	7,403,394
08 Jul 21	20.60000 +0.05	20.88	20.38	20.40	8,555,690
07 Jul 21	20.55000 -0.21	20.79	20.40	20.51	5,064,476
06 Jul 21	20.76000 +0.69	21.10	19.77	20.02	11,824,547
05 Jul 21	20.07000 -0.33	20.46	20.00	20.39	6,133,759
02 Jul 21	20.40000 +0.25	21.50	20.34	20.34	9,587,079
01 Jul 21	20.15000 -0.65	20.99	20.04	20.83	7,785,586
30 Jun 21	20.80000 +0.08	20.90	20.51	20.68	5,152,504
29 Jun 21	20.72000 -0.10	21.03	20.71	20.76	4,485,078
28 Jun 21	20.82000 -0.13	21.09	20.70	20.97	6,091,062
25 Jun 21	20.95000 -0.14	21.08	20.68	20.88	7,103,822
24 Jun 21	21.09000 +0.00	21.40	20.75	21.09	9,144,224
23 Jun 21	21.09000 -0.40	21.55	21.01	21.49	13,240,484
22 Jun 21	21.49000 +1.01	21.50	20.30	20.50	21,521,486
21 Jun 21	20.48000 +0.36	20.48	20.12	20.17	7,953,030
18 Jun 21	20.12000 +0.25	20.31	19.70	19.87	6,120,648
17 Jun 21	19.87000 -0.12	20.17	19.73	19.92	5,104,368
16 Jun 21	19.99000 -0.50	20.57	19.80	20.35	6,826,342
15 Jun 21	20.49000 +0.15	20.65	20.21	20.34	6,574,134
11 Jun 21	20.34000 -0.65	20.91	20.34	20.91	10,387,128
10 Jun 21	20.99000 +0.01	21.21	20.70	21.14	8,450,841
09 Jun 21	20.98000 -0.22	21.60	20.90	21.31	11,194,720
08 Jun 21	21.20000 +0.78	21.30	20.30	20.42	13,473,280
07 Jun 21	20.42000 +0.06	20.73	20.37	20.46	5,400,806
04 Jun 21	20.36000 -0.11	20.55	20.20	20.45	4,972,976
03 Jun 21	20.47000 -0.01	20.76	20.46	20.70	5,231,418
02 Jun 21	20.48000 -0.56	21.03	20.47	21.00	8,089,143
01 Jun 21	21.04000 -0.17	21.40	21.00	21.14	7,414,846
31 May 21	21.21000 +0.18	21.33	20.72	20.98	9,052,735
28 May 21	21.03000 +0.03	21.35	20.85	21.06	8,765,662
27 May 21	21.00000 +0.09	21.10	20.75	20.81	7,043,339
26 May 21	20.91000 +0.32	21.38	20.60	20.60	10,724,056
25 May 21	20.59000 +0.16	20.79	20.20	20.40	8,178,786
24 May 21	20.43000 +0.07	20.58	20.20	20.30	4,684,137
21 May 21	20.36000 -0.04	20.59	20.29	20.43	5,547,318
20 May 21	20.40000 -0.55	21.17	20.31	20.88	9,042,183
19 May 21	20.95000 +0.12	21.24	20.62	20.70	8,599,567
18 May 21	20.83000 +0.48	21.04	20.16	20.33	11,660,681
17 May 21	20.35000 +0.08	20.56	20.18	20.49	8,099,050
14 May 21	20.27000 +0.30	20.34	19.84	19.99	8,466,268
13 May 21	19.97000 -0.04	20.33	19.83	19.87	7,512,082
12 May 21	20.01000 -0.12	20.17	19.92	20.08	5,752,027
11 May 21	20.13000 +0.20	20.28	19.70	19.91	8,060,587
10 May 21	19.93000 +0.00	20.27	19.65	20.21	7,776,746
07 May 21	19.93000 -0.67	20.50	19.81	20.50	12,506,198
06 May 21	20.60000 -0.65	21.49	19.16	19.97	18,140,584
30 Apr 21	21.25000 -2.36	22.50	21.25	22.50	14,973,047
29 Apr 21	23.61000 -0.20	23.85	23.56	23.77	6,326,356
28 Apr 21	23.81000 -0.03	23.90	23.55	23.88	5,088,712
27 Apr 21	23.84000 +0.11	23.96	23.30	23.67	9,864,445
26 Apr 21	23.73000 -1.15	25.22	23.73	25.00	16,666,442
23 Apr 21	24.88000 -0.28	25.30	24.71	25.21	6,814,928
22 Apr 21	25.16000 -0.08	25.66	25.09	25.32	6,910,185
21 Apr 21	25.24000 -0.58	25.78	25.09	25.66	8,417,232
20 Apr 21	25.82000 +0.07	26.23	25.51	25.69	13,676,443
19 Apr 21	25.75000 +0.44	25.94	25.32	25.47	11,779,336
16 Apr 21	25.31000 +0.51	25.50	24.69	24.80	10,550,967
15 Apr 21	24.80000 +0.27	24.94	24.01	24.36	8,860,936
14 Apr 21	24.53000 +0.34	24.64	24.10	24.18	5,654,287
13 Apr 21	24.19000 -0.32	24.68	23.85	24.54	7,239,590
12 Apr 21	24.51000 -0.87	25.68	24.43	25.32	9,881,673
09 Apr 21	25.38000 -0.23	25.91	25.32	25.50	8,697,951
08 Apr 21	25.61000 -1.11	26.39	25.60	26.38	14,870,610
07 Apr 21	26.72000 +0.43	27.35	25.77	26.01	20,208,432
06 Apr 21	26.29000 +1.09	27.56	25.27	25.56	24,503,468
02 Apr 21	25.20000 -0.06	25.77	24.95	25.00	10,608,676
01 Apr 21	25.26000 +0.80	25.50	24.31	24.39	14,067,682
31 Mar 21	24.46000 -0.70	24.90	24.25	24.90	10,056,874
30 Mar 21	25.16000 +1.05	25.96	23.94	24.09	18,958,650
29 Mar 21	24.11000 +0.19	24.35	23.81	24.08	7,290,450
26 Mar 21	23.92000 +0.30	23.95	23.61	23.62	6,158,323
25 Mar 21	23.62000 +0.06	23.85	23.30	23.50	4,892,059
24 Mar 21	23.56000 -0.39	24.20	23.28	23.98	7,261,737
23 Mar 21	23.95000 -0.25	24.38	23.82	24.19	6,713,058
22 Mar 21	24.20000 +0.17	24.35	23.72	23.80	8,229,356
19 Mar 21	24.03000 +0.37	24.25	23.28	23.61	11,693,112
18 Mar 21	23.66000 +0.01	23.92	23.54	23.56	6,596,821
17 Mar 21	23.65000 +0.30	23.97	23.18	23.24	7,723,433
16 Mar 21	23.35000 -0.21	23.69	23.15	23.56	5,925,995
15 Mar 21	23.56000 +0.10	23.80	23.10	23.28	7,067,926
12 Mar 21	23.46000 -0.33	23.90	23.27	23.90	6,805,300
11 Mar 21	23.79000 +0.40	23.80	23.30	23.52	7,909,091
10 Mar 21	23.39000 +0.19	23.60	23.10	23.36	7,702,702
09 Mar 21	23.20000 -1.62	24.64	22.67	24.50	18,282,222
08 Mar 21	24.82000 -1.53	26.46	24.82	26.38	16,679,709
05 Mar 21	26.35000 +0.18	26.68	25.45	25.87	14,634,470
04 Mar 21	26.17000 +0.02	26.69	25.66	25.85	19,363,160
03 Mar 21	26.15000 +0.13	26.15	25.50	26.02	11,515,867
02 Mar 21	26.02000 -0.32	26.60	25.72	26.36	10,878,271
01 Mar 21	26.34000 +0.26	26.38	25.63	26.13	12,394,102
26 Feb 21	26.08000 -0.90	27.09	25.80	26.57	15,711,427
25 Feb 21	26.98000 -0.23	27.85	26.61	26.67	22,796,942
24 Feb 21	27.21000 +1.24	27.50	26.26	26.30	31,617,628
23 Feb 21	25.97000 +0.55	26.22	24.60	25.05	18,837,540
22 Feb 21	25.42000 -0.52	26.56	25.38	25.96	17,608,608
19 Feb 21	25.94000 +0.41	25.95	25.21	25.53	13,470,724
18 Feb 21	25.53000 +0.32	25.95	25.33	25.33	13,919,881
10 Feb 21	25.21000 -0.09	25.29	24.75	25.04	12,360,118
09 Feb 21	25.30000 +1.55	25.59	23.70	23.75	16,902,960
08 Feb 21	23.75000 -0.32	24.08	23.27	24.08	8,362,403
05 Feb 21	24.07000 -0.03	24.59	23.66	24.39	10,384,518
04 Feb 21	24.10000 -0.05	24.45	23.50	24.07	11,405,962
03 Feb 21	24.15000 -0.95	25.33	24.12	25.25	12,980,373
02 Feb 21	25.10000 +0.36	25.17	24.40	24.74	12,763,396
01 Feb 21	24.74000 +0.35	24.85	23.89	24.10	13,287,031
29 Jan 21	24.39000 -0.43	25.37	23.88	25.19	15,990,268
28 Jan 21	24.82000 -1.26	26.00	24.80	25.50	19,624,816
27 Jan 21	26.08000 +0.51	26.70	25.70	26.35	19,927,536
26 Jan 21	25.57000 -2.31	27.20	25.30	27.10	32,394,140
25 Jan 21	27.88000 -1.61	30.40	27.70	29.68	35,276,928
22 Jan 21	29.49000 -0.49	30.64	29.20	30.00	25,765,612
21 Jan 21	29.98000 +0.62	30.47	28.86	29.35	33,112,540
20 Jan 21	29.36000 +0.66	30.10	28.50	28.60	25,144,002
19 Jan 21	28.70000 -1.05	29.69	28.53	29.30	21,783,520
18 Jan 21	29.75000 +0.68	30.64	29.37	29.37	26,713,226
15 Jan 21	29.07000 -0.06	29.87	28.30	29.13	25,772,830
14 Jan 21	29.13000 -1.55	30.64	29.00	30.10	37,747,808
13 Jan 21	30.68000 -0.76	32.25	30.35	31.33	38,987,712
12 Jan 21	31.44000 +0.27	32.45	30.27	30.81	44,376,748
11 Jan 21	31.17000 -1.68	33.66	30.92	32.60	45,202,592
08 Jan 21	32.85000 +0.53	33.88	30.88	31.99	53,019,224
07 Jan 21	32.32000 +2.31	32.90	29.02	29.68	61,157,952
06 Jan 21	30.01000 +1.70	31.00	27.70	28.00	55,929,492
05 Jan 21	28.31000 +0.09	28.95	27.23	27.83	51,359,348
04 Jan 21	28.22000 +1.64	29.16	26.65	26.66	75,122,352
31 Dec 20	26.58000 +2.42	26.58	23.91	24.00	62,661,544
30 Dec 20	24.16000 +0.00	24.44	23.56	23.90	11,288,917
29 Dec 20	24.16000 -0.20	25.31	24.10	24.38	10,520,322
28 Dec 20	24.36000 -0.89	25.05	24.20	24.99	13,203,621
25 Dec 20	25.25000 -0.57	25.50	24.63	25.50	16,841,272
24 Dec 20	25.82000 +1.37	26.40	24.58	24.58	32,954,648
23 Dec 20	24.45000 +0.90	24.45	23.40	23.40	12,777,611
22 Dec 20	23.55000 -0.75	24.46	23.40	24.22	9,769,536
21 Dec 20	24.30000 +0.50	24.48	23.61	23.80	8,726,464
18 Dec 20	23.80000 -0.11	24.28	23.75	23.82	6,673,070
17 Dec 20	23.91000 -0.58	24.21	23.18	24.21	13,287,298
16 Dec 20	24.49000 -0.52	25.01	24.43	25.00	7,616,280
15 Dec 20	25.01000 +0.01	25.27	24.90	25.08	5,557,192
14 Dec 20	25.00000 -0.30	25.36	24.71	25.15	8,308,281
11 Dec 20	25.30000 +0.19	25.78	24.91	25.04	12,001,887
10 Dec 20	25.11000 -0.58	25.48	25.00	25.01	10,090,102
09 Dec 20	25.69000 +0.39	26.65	24.90	25.42	22,630,860
08 Dec 20	25.30000 -0.24	25.63	25.29	25.50	5,877,382
07 Dec 20	25.54000 -0.13	26.00	25.52	25.67	7,191,440
04 Dec 20	25.67000 +0.08	25.79	25.37	25.51	6,693,749
03 Dec 20	25.59000 -0.18	25.88	25.50	25.88	7,331,651
02 Dec 20	25.77000 -0.40	26.37	25.67	26.16	11,347,517
01 Dec 20	26.17000 +0.16	26.35	25.85	26.10	10,097,600
30 Nov 20	26.01000 -0.28	26.64	25.86	26.36	12,696,416
27 Nov 20	26.29000 +0.01	26.88	25.68	26.25	17,679,258
26 Nov 20	26.28000 +0.88	26.55	25.28	25.41	17,027,540
25 Nov 20	25.40000 -0.80	26.21	25.38	26.01	13,704,636
24 Nov 20	26.20000 -0.54	27.03	26.10	26.68	13,872,702
23 Nov 20	26.74000 -0.38	27.27	26.62	27.10	15,210,976
20 Nov 20	27.12000 -0.22	27.67	26.88	27.20	15,414,114
19 Nov 20	27.34000 +1.15	27.42	25.55	26.18	21,514,224
18 Nov 20	26.19000 +0.19	26.58	25.99	26.09	7,973,371
17 Nov 20	26.00000 -0.88	26.85	25.81	26.85	9,568,403
16 Nov 20	26.88000 +0.11	27.10	26.38	26.78	7,257,145
13 Nov 20	26.77000 +0.42	27.10	26.00	26.35	9,530,387
12 Nov 20	26.35000 +0.04	26.48	25.94	26.43	5,951,416
11 Nov 20	26.31000 -0.40	27.17	26.31	26.80	9,103,123
10 Nov 20	26.71000 -0.47	27.80	26.68	27.31	13,035,254
09 Nov 20	27.18000 +0.92	27.27	25.90	26.33	14,474,020
06 Nov 20	26.26000 -0.66	26.93	26.07	26.81	9,711,869
05 Nov 20	26.92000 -0.22	27.13	26.41	26.75	12,751,672
04 Nov 20	27.14000 +1.03	27.26	25.93	26.21	19,191,840
03 Nov 20	26.11000 +1.34	26.53	24.63	24.77	15,367,563
02 Nov 20	24.77000 -1.16	25.81	24.58	25.70	14,032,101
30 Oct 20	25.93000 -0.97	27.50	25.88	26.92	10,584,315
29 Oct 20	26.90000 -0.36	26.98	26.48	26.80	8,608,874
28 Oct 20	27.26000 -0.34	27.62	26.70	27.62	7,974,564
27 Oct 20	27.60000 +0.73	27.83	26.91	26.91	10,196,273
26 Oct 20	26.87000 -0.41	27.13	26.36	27.02	7,876,662
23 Oct 20	27.28000 +0.09	28.15	27.25	27.30	9,589,159
22 Oct 20	27.19000 -0.34	27.48	26.79	27.48	8,000,214
21 Oct 20	27.53000 -1.06	28.46	27.47	28.45	10,617,360
20 Oct 20	28.59000 -0.10	28.59	27.67	28.50	10,932,206
19 Oct 20	28.69000 -0.13	29.26	28.66	28.66	8,201,471
16 Oct 20	28.82000 -0.12	29.11	28.65	28.95	8,782,015
15 Oct 20	28.94000 -0.70	29.28	28.69	29.25	13,235,962
14 Oct 20	29.64000 -0.53	31.00	29.46	30.17	21,023,752
13 Oct 20	30.17000 -0.42	30.40	29.72	30.29	18,307,724
12 Oct 20	30.59000 +0.56	31.00	29.43	30.04	27,192,480
09 Oct 20	30.03000 +0.31	30.19	29.20	30.00	24,801,600
30 Sep 20	29.72000 +0.82	29.90	28.41	28.95	23,891,300
29 Sep 20	28.90000 +1.26	29.49	27.92	27.92	22,651,576
28 Sep 20	27.64000 -1.14	28.69	27.55	28.50	15,808,886
25 Sep 20	28.78000 +1.78	28.88	27.06	27.15	28,630,784
24 Sep 20	27.00000 -0.91	27.84	26.77	27.76	13,475,743
23 Sep 20	27.91000 -0.44	28.64	27.51	28.51	13,586,530
22 Sep 20	28.35000 -1.19	29.00	28.16	28.85	18,346,344
21 Sep 20	29.54000 +1.40	29.98	28.30	28.48	36,603,764
18 Sep 20	28.14000 +0.71	28.38	27.28	27.48	21,678,276
17 Sep 20	27.43000 +0.03	27.80	26.64	27.52	13,376,387
16 Sep 20	27.40000 -0.56	28.09	27.12	28.02	10,085,673
15 Sep 20	27.96000 +0.26	28.05	27.50	27.70	11,151,009
14 Sep 20	27.70000 -0.41	28.56	27.40	28.54	11,796,823
11 Sep 20	28.11000 +0.42	28.25	27.30	27.78	12,539,755
10 Sep 20	27.69000 -0.65	28.83	27.56	28.80	13,549,764
09 Sep 20	28.34000 -1.01	29.38	27.91	28.88	17,282,606
08 Sep 20	29.35000 -0.27	30.20	28.58	29.79	16,115,780
07 Sep 20	29.62000 -1.43	31.06	29.59	30.78	14,934,646
04 Sep 20	31.05000 -0.09	31.13	29.90	30.55	16,952,120
03 Sep 20	31.14000 -0.67	31.65	31.00	31.48	14,416,730
02 Sep 20	31.81000 -1.61	33.17	31.50	33.00	26,793,166
01 Sep 20	33.42000 +0.47	33.92	32.82	33.09	27,936,336
31 Aug 20	32.95000 -0.05	33.45	32.45	33.20	22,378,460
28 Aug 20	33.00000 +1.04	34.32	32.18	32.19	29,294,492
27 Aug 20	31.96000 +0.17	32.16	31.25	31.85	12,050,496
26 Aug 20	31.79000 -0.57	33.25	31.58	32.58	16,253,271
25 Aug 20	32.36000 -1.34	33.98	31.87	33.65	20,373,156
24 Aug 20	33.70000 +0.24	33.99	33.15	33.84	10,466,586
21 Aug 20	33.46000 +0.41	33.85	33.11	33.37	13,163,002
20 Aug 20	33.05000 -1.37	34.42	32.98	34.26	19,819,556
19 Aug 20	34.42000 -1.60	35.90	34.30	35.90	22,269,048
18 Aug 20	36.02000 -0.20	36.28	35.48	35.95	21,120,940
17 Aug 20	36.22000 +1.40	37.12	34.36	34.85	33,297,736
14 Aug 20	34.82000 +0.44	35.30	34.06	34.34	18,783,372
13 Aug 20	34.38000 -0.13	35.20	34.05	34.51	17,843,976
12 Aug 20	34.51000 -2.49	36.40	33.80	36.02	35,365,840
11 Aug 20	37.00000 +0.21	38.49	34.78	36.01	48,214,808
10 Aug 20	36.79000 -0.59	39.30	36.51	37.00	41,593,032
07 Aug 20	37.38000 -1.16	38.49	35.92	37.19	49,314,056
06 Aug 20	38.54000 +2.45	39.15	35.86	35.86	70,271,400
05 Aug 20	36.09000 +0.30	36.97	34.30	35.11	44,419,204
04 Aug 20	35.79000 -3.96	37.78	35.78	37.50	79,714,176
03 Aug 20	39.75000 +2.12	40.48	37.28	37.70	75,588,224
31 Jul 20	37.63000 -1.58	38.86	37.10	38.50	62,710,064
30 Jul 20	39.21000 -1.42	41.79	38.90	40.00	63,282,112
29 Jul 20	40.63000 -0.03	40.89	38.80	39.85	59,871,412
28 Jul 20	40.66000 +0.06	42.16	38.26	40.20	68,101,728
27 Jul 20	40.60000 -2.80	43.88	39.06	42.80	93,222,768
24 Jul 20	43.40000 +2.40	45.10	40.00	43.33	96,081,912
23 Jul 20	41.00000 +3.73	41.00	38.00	38.00	59,308,576
22 Jul 20	37.27000 +3.39	37.27	33.63	33.88	71,072,944
21 Jul 20	33.88000 -0.44	36.20	32.40	35.34	83,110,048
20 Jul 20	34.32000 +3.12	34.32	31.70	31.70	64,394,864
17 Jul 20	31.20000 -1.55	34.93	29.48	33.00	78,763,432
16 Jul 20	32.75000 +1.03	34.14	29.88	31.33	86,008,328
15 Jul 20	31.72000 +1.07	33.72	29.81	32.00	97,986,824
14 Jul 20	30.65000 +2.79	30.65	28.97	28.97	44,956,520
13 Jul 20	27.86000 +2.53	27.86	24.14	25.38	68,702,320
10 Jul 20	25.33000 +2.30	25.33	24.07	25.33	83,177,584
09 Jul 20	23.03000 +2.09	23.03	23.03	23.03	2,938,083
08 Jul 20	20.94000 +1.90	20.94	18.80	18.85	36,003,500
07 Jul 20	19.04000 +0.03	19.78	18.72	19.11	34,017,664
06 Jul 20	19.01000 +1.38	19.33	18.02	18.02	35,645,992
03 Jul 20	17.63000 +0.26	18.22	17.49	17.49	20,794,164
02 Jul 20	17.37000 +0.48	17.49	16.83	16.90	19,334,536
01 Jul 20	16.89000 -0.02	16.95	16.70	16.81	9,886,304
30 Jun 20	16.91000 +0.09	16.99	16.75	16.80	8,384,987
29 Jun 20	16.82000 +0.05	17.05	16.60	16.76	9,554,132
24 Jun 20	16.77000 -0.30	17.10	16.73	17.07	10,424,826
23 Jun 20	17.07000 -0.34	17.42	17.02	17.41	10,685,297
22 Jun 20	17.41000 +0.42	17.42	16.83	17.00	15,990,350
19 Jun 20	16.99000 -0.20	17.19	16.82	17.19	12,036,766
18 Jun 20	17.19000 -0.29	17.40	17.03	17.19	12,703,374
17 Jun 20	17.48000 +0.74	17.92	17.02	17.02	26,123,440
16 Jun 20	16.74000 +0.12	16.90	16.62	16.69	8,843,692
15 Jun 20	16.62000 -0.53	17.13	16.62	17.03	12,283,061
12 Jun 20	17.15000 +0.23	17.26	16.36	16.49	14,995,133
11 Jun 20	16.92000 -0.05	17.06	16.72	16.88	10,234,817
10 Jun 20	16.97000 +0.16	16.99	16.55	16.71	11,996,430
09 Jun 20	16.81000 +0.09	16.85	16.36	16.72	13,105,348
08 Jun 20	16.72000 -0.15	17.08	16.66	16.89	8,908,300
05 Jun 20	16.87000 +0.09	17.00	16.55	16.77	11,471,235
04 Jun 20	16.78000 -0.68	17.46	16.72	17.45	19,837,092
03 Jun 20	17.46000 -0.24	17.97	17.45	17.71	16,926,836
02 Jun 20	17.70000 +0.19	18.36	17.38	17.38	25,755,748
01 Jun 20	17.51000 +0.35	17.54	16.88	16.91	20,525,960
29 May 20	17.16000 -0.03	17.18	16.70	17.18	17,458,760
28 May 20	17.19000 +0.63	17.38	16.55	16.60	27,118,040
27 May 20	16.56000 -0.46	17.05	16.53	16.93	18,024,628
26 May 20	17.02000 +0.20	17.12	16.80	16.93	14,589,146
25 May 20	16.82000 -0.59	17.56	16.65	17.28	21,222,984
22 May 20	17.41000 -0.12	17.80	16.92	17.51	23,024,422
21 May 20	17.53000 +0.04	18.16	16.96	17.41	28,135,864
20 May 20	17.49000 -0.68	18.98	17.38	18.01	38,435,160
19 May 20	18.17000 -0.23	18.35	17.68	18.00	32,328,044
18 May 20	18.40000 +1.61	18.47	16.76	16.76	47,271,004
15 May 20	16.79000 +0.59	17.15	16.11	16.25	35,860,640
14 May 20	16.20000 +0.40	16.69	15.67	15.77	33,785,160
13 May 20	15.80000 -0.26	15.96	15.61	15.84	16,048,218
12 May 20	16.06000 +0.04	16.25	15.71	15.98	23,962,998
11 May 20	16.02000 +0.48	16.20	15.46	15.81	34,323,888
08 May 20	15.54000 -0.09	15.90	15.51	15.62	24,466,976
07 May 20	15.63000 +0.15	16.00	15.48	15.56	36,084,432
06 May 20	15.48000 +0.55	16.00	14.94	15.13	42,484,448
30 Apr 20	14.93000 +1.36	14.93	14.20	14.93	27,181,584
29 Apr 20	13.57000 +0.18	13.78	13.25	13.25	8,241,572
28 Apr 20	13.39000 -0.69	14.10	13.00	14.10	14,621,960
27 Apr 20	14.08000 -0.97	14.87	14.00	14.81	15,711,840
24 Apr 20	15.05000 -0.17	15.58	14.50	15.02	25,671,638
23 Apr 20	15.22000 +0.37	15.72	14.64	14.85	33,739,276
22 Apr 20	14.85000 -0.10	15.30	14.35	14.70	18,672,576
21 Apr 20	14.95000 +0.30	15.25	14.47	14.65	21,464,056
20 Apr 20	14.65000 +0.23	14.75	14.31	14.42	10,004,476
17 Apr 20	14.42000 -0.25	14.74	14.35	14.69	11,148,481
16 Apr 20	14.67000 +0.11	14.85	14.26	14.36	16,808,072
15 Apr 20	14.56000 +0.17	14.69	14.10	14.37	16,584,395
14 Apr 20	14.39000 -0.01	14.47	14.02	14.22	10,040,617
13 Apr 20	14.40000 +0.08	14.65	13.90	14.19	14,187,432
10 Apr 20	14.32000 -0.52	15.00	14.31	14.90	17,370,580
09 Apr 20	14.84000 -0.16	15.18	14.60	14.96	20,887,816
08 Apr 20	15.00000 +0.53	15.42	14.22	14.30	30,826,840
07 Apr 20	14.47000 +0.55	14.79	13.93	14.21	20,982,678
03 Apr 20	13.92000 -0.33	14.48	13.86	14.13	18,547,680
02 Apr 20	14.25000 +0.68	14.35	13.35	13.35	23,034,992
01 Apr 20	13.57000 -0.53	14.44	13.37	13.80	22,528,290
31 Mar 20	14.10000 +0.49	14.79	13.21	13.30	34,924,600
30 Mar 20	13.61000 +1.24	13.61	11.97	12.28	24,012,676
27 Mar 20	12.37000 +0.13	12.40	12.20	12.36	3,515,050
26 Mar 20	12.24000 -0.06	12.38	12.19	12.30	2,992,643
25 Mar 20	12.30000 +0.22	12.49	12.23	12.49	3,670,090
24 Mar 20	12.08000 +0.15	12.22	11.93	12.18	2,940,501
23 Mar 20	11.93000 -0.34	12.20	11.88	11.88	3,555,530
20 Mar 20	12.27000 +0.19	12.36	12.09	12.14	3,665,065
19 Mar 20	12.08000 +0.07	12.15	11.80	11.96	5,830,464
18 Mar 20	12.01000 -0.29	12.48	12.00	12.40	4,482,043
17 Mar 20	12.30000 -0.35	12.77	11.91	12.38	6,817,141
16 Mar 20	12.65000 -0.43	13.30	12.60	13.28	5,457,963
13 Mar 20	13.08000 -0.10	13.10	12.58	12.86	6,962,138
12 Mar 20	13.18000 -0.37	13.40	13.11	13.30	5,384,139
11 Mar 20	13.55000 +0.11	13.93	13.45	13.57	7,108,780
10 Mar 20	13.44000 +0.17	13.50	13.00	13.18	6,197,840
09 Mar 20	13.27000 -0.49	13.66	13.20	13.56	6,599,950
06 Mar 20	13.76000 -0.14	13.86	13.61	13.70	5,243,361
05 Mar 20	13.90000 +0.33	13.95	13.57	13.78	8,217,838
04 Mar 20	13.57000 -0.04	13.75	13.35	13.58	5,362,730
03 Mar 20	13.61000 +0.22	14.00	13.39	13.55	8,054,322
02 Mar 20	13.39000 +0.38	13.52	13.05	13.05	5,861,641
28 Feb 20	13.01000 -0.87	13.53	13.01	13.50	9,940,281
27 Feb 20	13.88000 -0.49	14.37	13.77	14.36	11,689,730
26 Feb 20	14.37000 +0.53	15.08	13.70	13.70	23,596,682
25 Feb 20	13.84000 -0.26	13.92	13.18	13.81	12,577,684
24 Feb 20	14.10000 -0.14	14.20	13.95	14.11	8,028,920
21 Feb 20	14.24000 +0.14	14.33	14.08	14.11	8,714,093
20 Feb 20	14.10000 +0.14	14.16	13.71	13.95	7,271,925
19 Feb 20	13.96000 -0.11	14.24	13.80	13.94	6,991,793
18 Feb 20	14.07000 +0.35	14.39	13.75	13.75	11,380,621
17 Feb 20	13.72000 +0.73	13.75	13.08	13.15	10,464,414
14 Feb 20	12.99000 -0.05	13.14	12.82	13.02	4,722,813
13 Feb 20	13.04000 -0.17	13.35	13.03	13.18	5,091,983
12 Feb 20	13.21000 +0.04	13.24	13.01	13.16	4,991,540
11 Feb 20	13.17000 +0.13	13.19	12.94	13.00	5,457,289
10 Feb 20	13.04000 +0.22	13.11	12.63	12.78	5,820,412
07 Feb 20	12.82000 +0.04	12.93	12.63	12.80	5,357,055
06 Feb 20	12.78000 +0.17	12.99	12.39	12.70	6,767,715
05 Feb 20	12.61000 +0.23	12.88	12.38	12.38	7,139,750
04 Feb 20	12.38000 -0.75	12.50	11.82	11.82	11,452,010
03 Feb 20	13.13000 -1.46	13.13	13.13	13.13	958,300
23 Jan 20	14.59000 -0.32	15.40	14.56	14.90	5,968,681
22 Jan 20	14.91000 -0.16	15.06	14.65	15.06	4,546,925
21 Jan 20	15.07000 -0.34	15.37	15.05	15.30	4,992,423
20 Jan 20	15.41000 +0.16	15.48	15.31	15.38	3,618,699
17 Jan 20	15.25000 -0.22	15.60	15.21	15.48	4,523,459
16 Jan 20	15.47000 +0.08	15.88	15.40	15.40	5,596,946
15 Jan 20	15.39000 -0.27	15.60	15.35	15.60	4,460,401
14 Jan 20	15.66000 +0.06	15.78	15.42	15.65	7,405,255
13 Jan 20	15.60000 -0.17	15.96	15.46	15.85	6,975,351
10 Jan 20	15.77000 -0.18	16.11	15.52	16.10	9,221,374
09 Jan 20	15.95000 -0.79	16.19	15.70	15.81	16,958,492
08 Jan 20	16.74000 +1.52	16.74	15.24	15.29	27,312,804
07 Jan 20	15.22000 +0.08	15.29	15.07	15.10	6,063,815
06 Jan 20	15.14000 +0.07	15.50	15.02	15.32	10,679,636
03 Jan 20	15.07000 +0.17	15.16	14.81	14.90	8,611,003
02 Jan 20	14.90000 +0.15	14.98	14.77	14.98	5,806,899
31 Dec 19	14.75000 +0.10	14.76	14.60	14.73	4,151,078
30 Dec 19	14.65000 -0.01	14.72	14.41	14.68	3,926,663
27 Dec 19	14.66000 -0.03	14.79	14.65	14.72	3,852,839
26 Dec 19	14.69000 +0.01	14.76	14.60	14.74	3,081,558
25 Dec 19	14.68000 +0.03	14.81	14.60	14.71	3,478,265
24 Dec 19	14.65000 +0.13	14.65	14.45	14.45	2,872,027
23 Dec 19	14.52000 -0.19	14.83	14.50	14.71	4,373,517
20 Dec 19	14.71000 -0.23	14.95	14.71	14.94	5,904,764
19 Dec 19	14.94000 -0.20	15.05	14.83	15.05	7,244,002
18 Dec 19	15.14000 +0.02	15.86	15.12	15.56	15,253,326
17 Dec 19	15.12000 +0.10	15.25	14.91	15.10	11,163,500
16 Dec 19	15.02000 +0.63	15.09	14.41	14.41	13,536,290
13 Dec 19	14.39000 -0.01	14.46	14.33	14.42	5,495,451
12 Dec 19	14.40000 +0.08	14.49	14.22	14.32	5,737,878
11 Dec 19	14.32000 +0.00	14.43	14.30	14.32	4,562,450
10 Dec 19	14.32000 -0.14	14.44	14.24	14.40	4,811,209
09 Dec 19	14.46000 -0.14	14.60	14.42	14.60	3,953,450
06 Dec 19	14.60000 +0.12	14.62	14.38	14.50	5,164,076
05 Dec 19	14.48000 +0.00	14.57	14.41	14.44	3,515,547
04 Dec 19	14.48000 +0.07	14.54	14.28	14.38	3,798,163
03 Dec 19	14.41000 -0.05	14.49	14.20	14.47	3,640,989
02 Dec 19	14.46000 -0.26	14.84	14.45	14.84	3,963,770
29 Nov 19	14.72000 -0.18	14.93	14.63	14.89	3,626,515
28 Nov 19	14.90000 -0.20	15.10	14.86	15.10	3,238,607
27 Nov 19	15.10000 +0.09	15.23	14.80	15.02	4,938,876
26 Nov 19	15.01000 +0.35	15.44	14.80	14.80	7,443,246
25 Nov 19	14.66000 -0.28	14.79	14.52	14.63	4,993,692
22 Nov 19	14.94000 -0.06	15.54	14.41	14.59	11,389,664
21 Nov 19	15.00000 +0.56	15.38	14.52	14.62	11,056,962
20 Nov 19	14.44000 -0.15	14.66	14.34	14.60	4,167,206
19 Nov 19	14.59000 +0.16	14.66	14.35	14.44	5,183,707
18 Nov 19	14.43000 -0.26	14.64	14.31	14.54	5,120,320
15 Nov 19	14.69000 -0.01	14.92	14.35	14.65	5,199,727
14 Nov 19	14.70000 +0.10	14.78	14.54	14.78	3,956,798
13 Nov 19	14.60000 -0.31	14.95	14.50	14.92	3,999,490
12 Nov 19	14.91000 +0.11	14.98	14.63	14.82	3,320,399
11 Nov 19	14.80000 -0.67	15.60	14.80	15.60	5,760,900
08 Nov 19	15.47000 -0.08	15.73	15.45	15.70	3,361,110
07 Nov 19	15.55000 -0.30	15.70	15.43	15.70	4,269,756
06 Nov 19	15.85000 +0.41	16.29	15.45	15.58	9,288,402
05 Nov 19	15.44000 -0.01	15.60	15.22	15.48	4,589,166
04 Nov 19	15.45000 -0.09	15.64	15.42	15.56	3,922,014
01 Nov 19	15.54000 -0.08	15.70	15.10	15.45	6,625,033
31 Oct 19	15.62000 -0.80	16.32	15.52	16.32	9,361,116
30 Oct 19	16.42000 +0.01	16.76	16.07	16.28	4,313,493
29 Oct 19	16.41000 -0.51	16.80	16.35	16.79	6,104,800
28 Oct 19	16.92000 +0.22	17.28	16.77	17.28	9,600,286
25 Oct 19	16.70000 -0.17	17.29	16.56	17.29	8,367,701
24 Oct 19	16.87000 +0.62	16.99	15.90	16.25	12,043,139
23 Oct 19	16.25000 -0.19	16.59	16.19	16.57	3,112,031
22 Oct 19	16.44000 +0.01	16.64	16.20	16.45	4,833,313
21 Oct 19	16.43000 +0.23	16.65	15.60	16.19	8,104,916
18 Oct 19	16.20000 -0.41	16.80	16.12	16.60	5,144,645
17 Oct 19	16.61000 +0.10	16.95	16.40	16.48	4,454,348
16 Oct 19	16.51000 -0.39	17.05	16.50	16.90	4,892,479
15 Oct 19	16.90000 -0.44	17.30	16.82	17.30	5,645,712
14 Oct 19	17.34000 +0.56	17.53	16.85	16.95	9,677,496
11 Oct 19	16.78000 -0.19	17.16	16.67	16.99	5,343,936
10 Oct 19	16.97000 +0.08	17.16	16.81	16.97	5,743,872
09 Oct 19	16.89000 +0.09	16.93	16.58	16.58	5,775,020
08 Oct 19	16.80000 -0.21	17.09	16.60	16.82	6,023,826
30 Sep 19	17.01000 -0.07	17.70	16.98	17.12	6,094,600
27 Sep 19	17.08000 +0.17	17.35	16.72	16.90	7,760,542
26 Sep 19	16.91000 -1.59	18.32	16.90	18.15	17,468,908
25 Sep 19	18.50000 +0.05	19.10	18.25	18.43	14,587,974
24 Sep 19	18.45000 -0.52	18.98	18.43	18.84	10,772,901
23 Sep 19	18.97000 -0.33	19.38	18.84	19.00	10,111,797
20 Sep 19	19.30000 +0.33	19.30	18.54	18.88	11,749,236
19 Sep 19	18.97000 +0.30	18.98	18.33	18.81	12,570,765
18 Sep 19	18.67000 -0.63	19.28	18.50	19.20	14,922,933
17 Sep 19	19.30000 -0.20	20.29	19.26	19.51	27,357,668
16 Sep 19	19.50000 -0.12	19.82	19.11	19.72	12,982,516
12 Sep 19	19.62000 +0.25	19.73	19.04	19.56	14,153,991
11 Sep 19	19.37000 -0.46	19.96	19.25	19.83	20,578,164
10 Sep 19	19.83000 -0.12	20.95	19.78	20.18	30,626,884
09 Sep 19	19.95000 +0.04	20.26	19.54	20.20	24,693,520
06 Sep 19	19.91000 -0.55	20.78	19.83	20.35	29,924,968
05 Sep 19	20.46000 +0.81	20.78	19.49	19.74	35,639,040
04 Sep 19	19.65000 -0.26	20.28	19.31	19.60	29,271,068
03 Sep 19	19.91000 +0.73	20.50	18.62	19.18	40,353,616
02 Sep 19	19.18000 +1.04	19.90	18.44	18.50	46,354,000
30 Aug 19	18.14000 +1.65	18.14	16.60	16.74	34,567,356
29 Aug 19	16.49000 -0.07	16.77	16.34	16.54	7,673,082
28 Aug 19	16.56000 +0.44	16.97	16.08	16.15	13,154,331
27 Aug 19	16.12000 +0.13	16.27	16.02	16.02	5,576,088
26 Aug 19	15.99000 -0.21	16.29	15.40	15.40	6,334,895
23 Aug 19	16.20000 -0.53	16.68	16.17	16.59	9,571,032
22 Aug 19	16.73000 +0.03	16.98	16.57	16.66	9,181,601
21 Aug 19	16.70000 -0.43	17.08	16.70	16.90	9,473,301
20 Aug 19	17.13000 +0.37	17.26	16.40	16.67	18,037,660
19 Aug 19	16.76000 +0.17	16.83	16.29	16.62	15,299,260
16 Aug 19	16.59000 -0.39	18.00	16.58	18.00	26,195,188
15 Aug 19	16.98000 +1.54	16.98	15.99	16.98	9,273,107
07 Aug 19	15.44000 -0.43	15.97	15.31	15.89	7,173,373
06 Aug 19	15.87000 +0.28	16.28	14.79	15.13	12,100,238
05 Aug 19	15.59000 +0.33	16.05	15.19	15.23	9,406,931
02 Aug 19	15.26000 -0.44	15.47	15.00	15.34	7,133,505
01 Aug 19	15.70000 -0.54	16.15	15.70	16.15	5,398,132
31 Jul 19	16.24000 -0.02	16.31	15.81	16.25	5,752,231
30 Jul 19	16.26000 -0.07	16.39	16.18	16.33	4,688,702
29 Jul 19	16.33000 +0.08	16.55	16.15	16.32	6,291,451
26 Jul 19	16.25000 +0.06	16.35	15.92	16.03	5,832,400
25 Jul 19	16.19000 +0.17	16.41	15.91	16.02	6,868,613
24 Jul 19	16.02000 +0.08	16.41	15.87	15.88	7,006,321
23 Jul 19	15.94000 +0.39	16.16	15.51	15.52	6,786,266
22 Jul 19	15.55000 -1.01	16.57	15.50	16.57	10,156,891
19 Jul 19	16.56000 -0.11	16.88	16.52	16.69	6,637,761
18 Jul 19	16.67000 -0.49	17.16	16.39	16.97	8,915,271
17 Jul 19	17.16000 -0.03	17.87	17.10	17.50	11,264,123
16 Jul 19	17.19000 -0.19	17.65	16.90	17.23	11,607,780
15 Jul 19	17.38000 +1.18	17.50	16.11	16.37	17,960,390
12 Jul 19	16.20000 -0.12	16.48	15.94	16.28	7,309,784
11 Jul 19	16.32000 -0.14	16.86	16.11	16.70	9,996,961
10 Jul 19	16.46000 -0.34	17.12	16.28	16.76	11,763,404
09 Jul 19	16.80000 -0.64	17.35	16.56	17.00	15,245,800
08 Jul 19	17.44000 +0.08	18.10	15.99	17.19	27,981,688
05 Jul 19	17.36000 -1.07	18.43	17.36	17.99	26,121,540
04 Jul 19	18.43000 +0.52	19.51	17.66	17.91	51,521,492
03 Jul 19	17.91000 +1.63	17.91	15.81	16.19	35,329,648
02 Jul 19	16.28000 +0.96	16.85	16.04	16.85	27,681,530
01 Jul 19	15.32000 +0.26	15.60	15.11	15.19	12,049,390
28 Jun 19	15.06000 -0.23	15.53	14.87	15.24	14,286,228
27 Jun 19	15.29000 -0.30	16.48	14.85	15.40	28,794,068
26 Jun 19	15.59000 +1.42	15.59	13.90	13.99	15,230,781
25 Jun 19	14.17000 +0.20	14.47	13.78	14.01	10,594,269
24 Jun 19	13.97000 -0.12	14.22	13.81	14.22	6,826,652
21 Jun 19	14.09000 +0.61	14.22	13.43	13.43	12,885,773
20 Jun 19	13.48000 +0.40	13.55	12.84	13.07	8,357,855
19 Jun 19	13.08000 +0.17	13.25	13.05	13.14	4,961,853
18 Jun 19	12.91000 -0.24	13.19	12.81	13.15	4,658,018
17 Jun 19	13.15000 -0.29	13.35	12.81	13.00	7,757,433
14 Jun 19	13.44000 +0.87	13.83	12.58	12.64	19,347,298
13 Jun 19	12.57000 +0.10	12.64	12.35	12.47	3,216,498
12 Jun 19	12.47000 -0.18	12.73	12.45	12.73	4,513,342
11 Jun 19	12.65000 +0.52	12.65	12.08	12.13	6,048,425
10 Jun 19	12.13000 -0.06	12.30	12.01	12.15	3,917,253
06 Jun 19	12.19000 -0.24	12.66	12.10	12.65	4,189,700
05 Jun 19	12.43000 +0.01	12.63	12.38	12.53	3,714,297
04 Jun 19	12.42000 -0.75	13.25	12.18	13.23	8,262,916
03 Jun 19	13.17000 -0.32	13.81	13.10	13.74	6,617,222
31 May 19	13.49000 +0.17	13.61	13.32	13.32	4,633,911
30 May 19	13.32000 -0.22	13.53	13.11	13.50	5,689,995
29 May 19	13.54000 +0.05	13.69	13.47	13.47	4,131,017
28 May 19	13.49000 -0.09	13.74	13.42	13.58	4,855,843
27 May 19	13.58000 +0.27	13.62	13.20	13.31	5,047,289
24 May 19	13.31000 -0.14	13.65	13.13	13.44	4,938,887
23 May 19	13.45000 -0.17	13.90	13.36	13.62	5,878,451
22 May 19	13.62000 -0.25	14.07	13.51	14.03	5,556,997
21 May 19	13.87000 +0.18	14.16	13.60	13.70	7,679,345
20 May 19	13.69000 +0.46	13.82	12.91	12.92	10,080,071
17 May 19	13.23000 -0.88	14.11	13.02	14.11	10,833,429
16 May 19	14.11000 +0.03	14.45	13.98	14.20	7,993,103
15 May 19	14.08000 +0.18	14.15	13.98	13.98	5,469,502
14 May 19	13.90000 -0.14	14.25	13.71	13.85	6,148,603
13 May 19	14.04000 -0.25	14.28	13.91	14.23	5,747,425
10 May 19	14.29000 +0.51	14.35	13.42	14.02	12,219,259
09 May 19	13.78000 -0.25	14.28	13.68	13.81	8,061,182
08 May 19	14.03000 +0.15	14.25	13.35	13.44	10,431,467
07 May 19	13.88000 +0.22	14.09	13.30	13.55	9,395,970
06 May 19	13.66000 -1.52	14.87	13.66	14.42	12,161,454
30 Apr 19	15.18000 +0.36	15.58	14.83	14.83	9,141,973
29 Apr 19	14.82000 -0.41	15.67	14.70	15.28	11,129,590
26 Apr 19	15.23000 -0.77	15.95	15.21	15.85	11,217,776
25 Apr 19	16.00000 -0.80	16.85	15.98	16.70	13,221,820
24 Apr 19	16.80000 -0.09	17.20	16.21	16.86	14,738,026
23 Apr 19	16.89000 -1.78	18.68	16.84	18.67	22,147,532
22 Apr 19	18.67000 -0.79	19.59	18.60	19.50	16,497,392
19 Apr 19	19.46000 -0.27	19.73	18.74	19.70	25,800,514
18 Apr 19	19.73000 +1.38	20.15	18.16	18.35	34,760,724
17 Apr 19	18.35000 +0.12	18.58	17.98	18.24	15,923,632
16 Apr 19	18.23000 +0.21	18.29	17.67	17.80	14,037,593
15 Apr 19	18.02000 -0.06	18.80	17.67	18.15	18,791,384
12 Apr 19	18.08000 -1.72	19.55	18.00	19.55	28,730,664
11 Apr 19	19.80000 -0.51	21.09	19.26	19.75	35,428,152
10 Apr 19	20.31000 +0.73	21.51	19.58	20.10	55,071,132
09 Apr 19	19.58000 +1.78	19.58	19.11	19.58	21,604,486
08 Apr 19	17.80000 +1.62	17.80	17.80	17.80	454,207
28 Mar 19	16.18000 -0.27	16.97	16.17	16.45	11,761,194
27 Mar 19	16.45000 -0.55	17.18	15.78	16.98	16,414,346
26 Mar 19	17.00000 -1.83	18.84	16.95	18.83	30,495,472
25 Mar 19	18.83000 +1.63	18.92	16.58	16.82	41,359,748
22 Mar 19	17.20000 -0.44	17.47	16.98	17.47	14,712,340
21 Mar 19	17.64000 -0.34	18.15	17.42	17.77	17,452,856
20 Mar 19	17.98000 +0.40	18.27	16.85	17.74	26,278,860
19 Mar 19	17.58000 +0.13	18.18	17.21	17.51	22,751,218
18 Mar 19	17.45000 +0.96	17.65	16.46	16.50	24,691,024
15 Mar 19	16.49000 +0.36	16.85	15.80	16.11	17,576,488
14 Mar 19	16.13000 -0.15	16.66	15.28	16.01	15,712,501
13 Mar 19	16.28000 -0.24	17.21	16.06	16.52	20,957,964
12 Mar 19	16.52000 +0.66	16.91	15.80	15.85	22,256,592
11 Mar 19	15.86000 +0.51	15.91	15.30	15.32	13,468,119
08 Mar 19	15.35000 -1.65	16.58	15.35	16.26	24,218,618
07 Mar 19	17.00000 -0.58	17.40	16.71	17.00	24,765,852
06 Mar 19	17.58000 +0.47	18.20	16.54	17.24	33,025,268
05 Mar 19	17.11000 +1.35	17.32	15.36	15.56	31,344,752
04 Mar 19	15.76000 +0.93	15.85	14.60	14.78	29,833,148
01 Mar 19	14.83000 +0.66	15.33	13.83	14.32	22,659,194
28 Feb 19	14.17000 +0.21	14.60	13.80	13.99	16,917,672
27 Feb 19	13.96000 +0.55	14.55	13.35	13.36	24,638,520
26 Feb 19	13.41000 -0.29	13.97	13.29	13.74	23,908,348
25 Feb 19	13.70000 +1.10	13.86	12.45	12.60	27,455,564
22 Feb 19	12.60000 +0.53	12.67	11.83	11.96	23,388,040
21 Feb 19	12.07000 +0.17	12.47	11.75	11.90	31,699,200
20 Feb 19	11.90000 +1.08	11.90	10.61	10.70	26,694,118
19 Feb 19	10.82000 +0.20	10.91	10.01	10.71	11,798,241
18 Feb 19	10.62000 +0.30	10.67	10.38	10.45	7,286,746
15 Feb 19	10.32000 -0.06	10.48	10.29	10.38	4,833,029
14 Feb 19	10.38000 +0.06	10.39	10.18	10.33	5,150,801
13 Feb 19	10.32000 +0.25	10.54	10.02	10.18	8,513,480
12 Feb 19	10.07000 +0.08	10.21	10.01	10.03	4,500,840
11 Feb 19	9.99000 +0.37	10.15	9.81	9.81	5,438,855
01 Feb 19	9.62000 +0.13	9.62	9.43	9.55	3,637,384
31 Jan 19	9.49000 -0.21	9.74	9.38	9.70	4,120,773
30 Jan 19	9.70000 +0.13	9.79	9.48	9.48	3,366,799
29 Jan 19	9.57000 -0.03	9.64	9.27	9.60	3,879,682
28 Jan 19	9.60000 +0.15	9.64	9.44	9.49	5,353,291
25 Jan 19	9.45000 -0.56	9.60	9.30	9.30	10,022,639
24 Jan 19	10.01000 -0.01	10.08	9.96	9.99	2,581,594
23 Jan 19	10.02000 -0.04	10.09	9.98	10.02	1,920,245
22 Jan 19	10.06000 -0.04	10.15	9.97	10.10	2,633,029
21 Jan 19	10.10000 -0.04	10.19	9.95	10.16	4,100,694
18 Jan 19	10.14000 +0.05	10.21	10.07	10.09	2,807,681
17 Jan 19	10.09000 -0.08	10.28	10.07	10.20	3,035,700
16 Jan 19	10.17000 -0.24	10.54	10.17	10.54	5,502,661
15 Jan 19	10.41000 +0.08	10.45	10.24	10.33	4,117,142
14 Jan 19	10.33000 +0.00	10.46	10.27	10.31	3,066,200
11 Jan 19	10.33000 +0.10	10.42	10.17	10.33	4,934,770
10 Jan 19	10.23000 -0.09	10.42	10.19	10.34	5,000,471
09 Jan 19	10.32000 -0.04	10.51	10.29	10.40	5,706,036
08 Jan 19	10.36000 -0.34	10.67	10.34	10.67	8,024,169
07 Jan 19	10.70000 +0.42	10.87	10.25	10.32	13,087,511
04 Jan 19	10.28000 +0.30	10.46	9.85	9.85	8,214,456
03 Jan 19	9.98000 +0.36	10.17	9.63	9.68	6,558,752
02 Jan 19	9.62000 +0.06	9.80	9.55	9.56	2,039,253
28 Dec 18	9.56000 +0.03	9.63	9.53	9.55	1,586,000
27 Dec 18	9.53000 -0.12	9.83	9.53	9.75	3,377,900
26 Dec 18	9.65000 +0.01	9.79	9.58	9.63	3,317,196
25 Dec 18	9.64000 -0.20	9.72	9.42	9.70	2,396,933
24 Dec 18	9.84000 +0.16	9.84	9.65	9.67	1,726,932
21 Dec 18	9.68000 -0.11	9.79	9.61	9.79	1,910,641
20 Dec 18	9.79000 -0.01	9.84	9.69	9.78	2,017,833
19 Dec 18	9.80000 -0.16	10.06	9.78	9.98	2,286,752
18 Dec 18	9.96000 +0.01	10.06	9.84	9.90	2,804,591
17 Dec 18	9.95000 -0.06	10.04	9.85	9.99	2,636,700
14 Dec 18	10.01000 -0.27	10.33	9.97	10.28	3,844,033
13 Dec 18	10.28000 +0.08	10.36	10.15	10.20	3,032,857
12 Dec 18	10.20000 +0.01	10.28	10.15	10.26	2,019,362
11 Dec 18	10.19000 +0.01	10.30	10.10	10.20	2,964,204
10 Dec 18	10.18000 -0.20	10.38	10.17	10.23	3,719,900
07 Dec 18	10.38000 -0.17	10.63	10.30	10.54	3,867,560
06 Dec 18	10.55000 -0.10	10.76	10.47	10.60	3,940,310
05 Dec 18	10.65000 -0.05	10.65	10.38	10.45	9,628,493
04 Dec 18	10.70000 -0.05	10.84	10.60	10.75	4,609,194
03 Dec 18	10.75000 +0.28	10.80	10.51	10.60	8,238,023
30 Nov 18	10.47000 +0.11	10.67	10.18	10.48	7,005,793
29 Nov 18	10.36000 -0.30	10.95	10.34	10.67	10,309,185
28 Nov 18	10.66000 +0.01	10.66	10.41	10.57	6,988,425
27 Nov 18	10.65000 +0.60	10.78	10.10	10.15	11,474,313
26 Nov 18	10.05000 +0.05	10.22	9.94	10.01	3,490,601
23 Nov 18	10.00000 -0.55	10.54	9.99	10.51	7,564,769
22 Nov 18	10.55000 +0.24	10.68	10.32	10.38	7,055,445
21 Nov 18	10.31000 +0.01	10.38	10.08	10.15	5,123,357
20 Nov 18	10.30000 -0.27	10.81	10.25	10.43	8,228,804
19 Nov 18	10.57000 -0.03	10.75	10.35	10.65	8,879,669
16 Nov 18	10.60000 +0.34	10.77	10.25	10.29	10,121,599
15 Nov 18	10.26000 +0.18	10.33	10.08	10.20	6,692,106
14 Nov 18	10.08000 -0.01	10.24	10.00	10.09	5,416,704
13 Nov 18	10.09000 +0.26	10.16	9.70	9.74	8,276,911
12 Nov 18	9.83000 +0.19	9.84	9.55	9.58	5,160,818
09 Nov 18	9.64000 -0.07	9.74	9.56	9.65	3,285,723
08 Nov 18	9.71000 -0.02	9.92	9.70	9.78	4,597,626
07 Nov 18	9.73000 +0.05	10.16	9.65	9.68	7,440,918
06 Nov 18	9.68000 -0.03	9.83	9.50	9.78	3,433,951
05 Nov 18	9.71000 +0.10	9.79	9.54	9.60	5,601,818
02 Nov 18	9.61000 +0.19	9.66	9.46	9.51	5,810,770
01 Nov 18	9.42000 +0.14	9.74	9.26	9.27	6,423,181
31 Oct 18	9.28000 +0.04	9.36	9.10	9.15	5,578,771
30 Oct 18	9.24000 +0.06	9.29	9.00	9.17	3,531,972
29 Oct 18	9.18000 -0.20	9.38	9.09	9.37	2,851,598
26 Oct 18	9.38000 +0.13	9.46	9.28	9.42	2,582,647
25 Oct 18	9.25000 -0.14	9.30	8.99	9.00	3,236,286
24 Oct 18	9.39000 +0.07	9.43	9.25	9.25	3,010,401
23 Oct 18	9.32000 -0.32	9.72	9.25	9.64	5,454,858
22 Oct 18	9.64000 +0.42	9.76	9.40	9.65	5,308,913
19 Oct 18	9.22000 +0.17	9.24	8.88	9.04	3,169,643
18 Oct 18	9.05000 -0.35	9.38	9.03	9.34	1,983,293
17 Oct 18	9.40000 +0.11	9.60	9.10	9.41	2,456,447
16 Oct 18	9.29000 +0.04	9.64	9.23	9.30	4,053,496
15 Oct 18	9.25000 -0.11	9.50	9.23	9.36	2,105,702
12 Oct 18	9.36000 -0.31	9.66	8.96	9.56	4,351,410
11 Oct 18	9.67000 -0.94	10.31	9.61	10.11	5,814,765
10 Oct 18	10.61000 -0.12	10.80	10.56	10.75	2,451,585
09 Oct 18	10.73000 -0.02	10.90	10.60	10.83	2,278,360
08 Oct 18	10.75000 -0.40	11.00	10.71	11.00	3,152,180
28 Sep 18	11.15000 +0.15	11.18	11.02	11.03	2,942,389
27 Sep 18	11.00000 -0.25	11.30	10.98	11.28	3,573,549
26 Sep 18	11.25000 +0.02	11.35	11.21	11.28	3,449,960
25 Sep 18	11.23000 -0.05	11.39	11.16	11.28	3,302,428
21 Sep 18	11.28000 +0.20	11.31	11.06	11.17	4,110,764
20 Sep 18	11.08000 -0.03	11.32	11.06	11.21	3,460,987
19 Sep 18	11.11000 +0.22	11.44	10.83	10.91	5,018,183
18 Sep 18	10.89000 +0.24	10.92	10.56	10.68	2,974,572
17 Sep 18	10.65000 -0.55	11.12	10.08	11.12	4,574,462
14 Sep 18	11.20000 -0.10	11.55	11.17	11.25	7,615,505
13 Sep 18	11.30000 +0.17	11.31	11.08	11.13	4,434,054
12 Sep 18	11.13000 +0.20	11.33	10.91	10.91	4,786,156
11 Sep 18	10.93000 +0.02	11.08	10.83	10.88	1,862,075
10 Sep 18	10.91000 -0.10	11.17	10.90	10.98	2,981,450
07 Sep 18	11.01000 -0.14	11.23	10.90	11.16	3,078,750
06 Sep 18	11.15000 +0.11	11.25	10.95	10.98	3,808,260
05 Sep 18	11.04000 -0.11	11.33	11.02	11.16	3,784,214
04 Sep 18	11.15000 +0.30	11.32	10.77	10.83	4,351,014
03 Sep 18	10.85000 -0.11	10.97	10.66	10.85	2,887,514
31 Aug 18	10.96000 -0.08	11.12	10.86	11.05	2,504,401
30 Aug 18	11.04000 -0.23	11.34	11.02	11.34	3,532,030
29 Aug 18	11.27000 +0.11	11.44	11.17	11.24	4,499,714
28 Aug 18	11.16000 +0.01	11.21	11.10	11.15	3,588,984
27 Aug 18	11.15000 +0.03	11.17	10.83	10.96	6,026,712
24 Aug 18	11.12000 -1.24	11.88	11.12	11.78	12,457,643
23 Aug 18	12.36000 -0.11	12.49	12.26	12.39	3,027,400
22 Aug 18	12.47000 +0.06	12.53	12.35	12.41	3,006,774
21 Aug 18	12.41000 +0.15	12.56	12.21	12.25	2,805,731
20 Aug 18	12.26000 -0.07	12.36	12.03	12.30	2,787,900
17 Aug 18	12.33000 -0.21	12.70	12.30	12.64	3,159,807
16 Aug 18	12.54000 -0.11	12.65	12.31	12.40	3,271,451
15 Aug 18	12.65000 -0.21	13.10	12.63	12.96	4,207,600
14 Aug 18	12.86000 -0.16	13.10	12.83	12.94	3,898,953
13 Aug 18	13.02000 +0.25	13.16	12.41	12.59	7,256,590
10 Aug 18	12.77000 +0.01	12.80	12.55	12.80	3,873,766
09 Aug 18	12.76000 +0.20	12.90	12.39	12.50	5,451,659
08 Aug 18	12.56000 -0.06	12.83	12.53	12.56	4,518,001
07 Aug 18	12.62000 +0.27	12.65	12.24	12.40	3,558,085
06 Aug 18	12.35000 -0.37	12.76	12.27	12.51	3,522,348
03 Aug 18	12.72000 -0.16	12.99	12.68	12.81	3,240,460
02 Aug 18	12.88000 -0.80	13.58	12.64	13.58	8,763,335
01 Aug 18	13.68000 -0.56	14.24	13.60	14.24	7,261,613
31 Jul 18	14.24000 -0.17	14.36	14.10	14.20	6,660,042
30 Jul 18	14.41000 +0.30	14.56	13.75	14.02	12,115,997
27 Jul 18	14.11000 +0.20	14.20	13.75	13.87	8,689,494
26 Jul 18	13.91000 -0.01	14.07	13.69	13.93	6,431,000
25 Jul 18	13.92000 -0.13	14.20	13.88	13.93	7,680,124
24 Jul 18	14.05000 +0.23	14.17	13.65	13.80	12,100,178
23 Jul 18	13.82000 +0.48	13.87	13.32	13.33	11,153,453
20 Jul 18	13.34000 +0.14	13.39	12.95	13.11	5,455,997
19 Jul 18	13.20000 -0.34	13.75	13.14	13.45	7,659,362
18 Jul 18	13.54000 +0.04	13.79	13.45	13.51	9,446,133
17 Jul 18	13.50000 +0.11	13.66	13.14	13.32	9,524,927
16 Jul 18	13.39000 +0.44	13.88	12.85	12.98	8,207,576
13 Jul 18	12.95000 -0.10	13.25	12.92	13.25	4,922,948
12 Jul 18	13.05000 +0.37	13.09	12.65	12.72	4,670,239
11 Jul 18	12.68000 -0.46	12.97	12.33	12.97	5,868,000
10 Jul 18	13.14000 -0.05	13.30	13.05	13.30	3,641,401
09 Jul 18	13.19000 +0.18	13.26	13.08	13.21	3,385,865
06 Jul 18	13.01000 +0.30	13.13	12.64	12.76	4,399,311
05 Jul 18	12.71000 -0.49	13.27	12.62	13.10	5,064,175
04 Jul 18	13.20000 -0.26	13.60	13.17	13.60	5,625,764
03 Jul 18	13.46000 +0.48	13.55	12.99	13.01	8,926,279
02 Jul 18	12.98000 -0.36	13.43	12.92	13.34	4,919,257
29 Jun 18	13.34000 +0.48	13.38	12.83	13.00	5,684,257
28 Jun 18	12.86000 -0.13	13.26	12.85	12.95	4,319,717
27 Jun 18	12.99000 -0.22	13.33	12.93	13.23	4,581,023
26 Jun 18	13.21000 +0.24	13.27	12.68	12.80	4,167,225
25 Jun 18	12.97000 -0.01	13.39	12.94	13.09	4,696,698
22 Jun 18	12.98000 +0.29	13.06	12.52	12.69	4,605,865
21 Jun 18	12.69000 -0.09	13.06	12.64	12.80	6,003,940
20 Jun 18	12.78000 +0.37	12.86	12.30	12.39	6,360,688
19 Jun 18	12.41000 -1.35	13.59	12.38	13.39	7,849,998
15 Jun 18	13.76000 -1.04	14.99	13.53	14.87	8,631,909
14 Jun 18	14.80000 -0.03	14.98	14.62	14.75	3,100,494
13 Jun 18	14.83000 -0.55	15.50	14.80	15.46	3,983,090
12 Jun 18	15.38000 -0.01	15.50	15.13	15.37	3,296,220
11 Jun 18	15.39000 +0.00	15.57	15.16	15.43	4,123,635
08 Jun 18	15.39000 -0.75	16.10	15.06	16.02	8,416,605
07 Jun 18	16.14000 -0.33	16.65	16.13	16.52	3,846,079
06 Jun 18	16.47000 +0.01	16.55	16.29	16.35	3,279,843
05 Jun 18	16.46000 +0.25	16.47	16.06	16.30	4,576,721
04 Jun 18	16.21000 -0.46	16.77	16.19	16.73	3,481,079
01 Jun 18	16.67000 -0.10	16.98	16.55	16.72	2,775,600
31 May 18	16.77000 +0.10	16.99	16.61	16.76	2,994,094
30 May 18	16.67000 -0.48	16.98	16.49	16.94	4,596,820
29 May 18	17.15000 -0.57	17.89	17.01	17.80	5,577,652
28 May 18	17.72000 -0.90	18.60	17.65	18.60	5,224,769
25 May 18	18.62000 -0.32	19.00	18.60	18.95	3,486,425
24 May 18	18.94000 -0.28	19.20	18.90	19.17	3,679,802
23 May 18	19.22000 +0.23	19.49	18.86	18.89	6,806,951
22 May 18	18.99000 -0.22	19.20	18.87	19.20	3,628,188
21 May 18	19.21000 +0.37	19.36	18.84	18.97	4,493,258
18 May 18	18.84000 +0.11	18.92	18.66	18.80	2,953,725
17 May 18	18.73000 -0.37	19.18	18.63	19.03	4,820,139
16 May 18	19.10000 -0.29	19.44	19.08	19.43	4,474,482
15 May 18	19.39000 -0.19	19.68	19.20	19.57	4,314,575
14 May 18	19.58000 -0.30	20.19	19.53	20.13	4,717,093
11 May 18	19.88000 +0.08	19.95	19.73	19.82	2,859,242
10 May 18	19.80000 -0.13	20.10	19.70	19.90	3,646,801
09 May 18	19.93000 -0.22	20.15	19.84	20.15	4,249,660
08 May 18	20.15000 +0.27	20.28	19.88	19.89	6,573,497
07 May 18	19.88000 +0.00	20.10	19.61	19.98	5,573,156
04 May 18	19.88000 +0.01	20.14	19.78	19.85	4,006,676
03 May 18	19.87000 +0.26	19.94	19.50	19.61	3,736,145
02 May 18	19.61000 -0.10	20.19	19.50	19.80	4,152,104
27 Apr 18	19.71000 -0.22	20.20	19.40	20.06	3,956,749
26 Apr 18	19.93000 -0.20	20.40	19.91	20.17	4,715,457
25 Apr 18	20.13000 -0.08	20.27	19.75	20.00	5,120,546
24 Apr 18	20.21000 +0.13	20.25	19.20	19.95	8,409,556
23 Apr 18	20.08000 -0.86	20.92	19.92	20.65	8,793,414
20 Apr 18	20.94000 -0.29	21.59	20.86	21.00	6,716,613
19 Apr 18	21.23000 -0.05	21.48	20.86	21.12	8,845,586
18 Apr 18	21.28000 -0.35	21.90	20.51	21.81	6,316,983
17 Apr 18	21.63000 -0.01	22.15	21.37	21.64	6,214,453
16 Apr 18	21.64000 -0.63	22.07	21.50	22.00	7,448,472
13 Apr 18	22.27000 +0.18	22.80	22.17	22.53	9,615,217
12 Apr 18	22.09000 -0.39	22.60	22.03	22.33	8,733,141
11 Apr 18	22.48000 +0.76	22.51	21.71	21.72	9,004,364
10 Apr 18	21.72000 -0.38	22.26	21.51	22.09	7,170,551
09 Apr 18	22.10000 -0.40	22.37	21.32	22.10	10,084,297
04 Apr 18	22.50000 -0.19	23.29	22.40	22.73	11,398,083
03 Apr 18	22.69000 -0.03	23.28	22.22	22.50	9,798,197
02 Apr 18	22.72000 -0.05	23.83	22.00	22.08	18,155,496
30 Mar 18	22.77000 +1.42	23.33	21.04	21.56	20,640,042
29 Mar 18	21.35000 -0.21	21.99	21.05	21.42	8,160,129
28 Mar 18	21.56000 -0.95	22.56	21.45	22.56	14,343,136
27 Mar 18	22.51000 +2.05	22.51	20.61	20.61	19,741,330
26 Mar 18	20.46000 +0.77	20.68	19.90	20.28	11,889,783
23 Mar 18	19.69000 -2.02	20.63	19.54	20.05	15,943,334
22 Mar 18	21.71000 -2.29	23.80	21.61	23.30	20,212,424
21 Mar 18	24.00000 -2.66	25.49	23.99	24.05	24,396,036
26 Sep 17	26.66000 +0.29	26.70	26.30	26.39	3,945,684
25 Sep 17	26.37000 +0.04	26.62	26.21	26.21	2,645,826
22 Sep 17	26.33000 -0.20	26.50	26.10	26.45	3,668,548
21 Sep 17	26.53000 -0.27	26.84	26.52	26.70	3,712,245
20 Sep 17	26.80000 +0.40	26.88	26.46	26.50	5,262,906
19 Sep 17	26.40000 -0.10	26.62	26.35	26.51	3,322,821
18 Sep 17	26.50000 -0.04	26.65	26.36	26.58	3,267,336
15 Sep 17	26.54000 +0.17	26.79	26.32	26.36	4,385,755
14 Sep 17	26.37000 -0.40	26.90	26.30	26.90	4,955,400
13 Sep 17	26.77000 +0.15	26.89	26.60	26.65	3,364,741
12 Sep 17	26.62000 -0.06	26.82	26.50	26.68	4,188,925
11 Sep 17	26.68000 +0.09	26.87	26.28	26.50	4,896,491
08 Sep 17	26.59000 -0.48	27.18	26.37	27.07	7,671,594
07 Sep 17	27.07000 -0.43	27.51	27.04	27.45	4,991,492
06 Sep 17	27.50000 +0.05	27.64	27.22	27.39	4,655,387
05 Sep 17	27.45000 -0.45	27.93	27.39	27.92	5,516,110
04 Sep 17	27.90000 +0.17	28.16	27.76	27.99	8,497,523
01 Sep 17	27.73000 +0.01	27.96	27.53	27.81	5,065,567
31 Aug 17	27.72000 -0.21	27.97	27.53	27.86	4,802,724
30 Aug 17	27.93000 +0.18	28.00	27.42	27.77	6,393,461
29 Aug 17	27.75000 -0.45	28.04	27.71	28.02	6,689,463
28 Aug 17	28.20000 +0.76	28.33	27.34	27.50	10,400,895
25 Aug 17	27.44000 +0.11	27.77	27.22	27.33	6,054,782
24 Aug 17	27.33000 -0.50	27.97	27.29	27.67	8,336,122
23 Aug 17	27.83000 -0.23	28.38	27.61	28.02	7,999,745
22 Aug 17	28.06000 -0.57	29.01	27.81	28.67	11,168,256
21 Aug 17	28.63000 -0.54	29.60	28.32	29.23	15,448,752
18 Aug 17	29.17000 +0.43	29.77	28.31	28.44	22,502,230
17 Aug 17	28.74000 +1.35	29.83	27.85	27.85	22,518,186
16 Aug 17	27.39000 +0.36	27.56	26.67	27.02	10,730,720
15 Aug 17	27.03000 +0.48	27.25	26.32	26.45	11,393,199
14 Aug 17	26.55000 +0.25	26.60	25.90	26.30	8,329,686
11 Aug 17	26.30000 +0.29	27.00	25.87	26.00	14,159,286
10 Aug 17	26.01000 +0.17	26.45	25.76	25.91	5,819,957
09 Aug 17	25.84000 -0.25	26.10	25.80	25.99	4,068,200
08 Aug 17	26.09000 -0.03	26.39	25.70	26.18	7,490,670
07 Aug 17	26.12000 -0.34	26.54	26.03	26.54	7,695,219
04 Aug 17	26.46000 +1.27	26.99	25.26	25.28	18,093,988
03 Aug 17	25.19000 +0.17	25.40	24.95	25.12	3,715,201
02 Aug 17	25.02000 -0.72	25.85	24.93	25.80	8,557,886
01 Aug 17	25.74000 -0.25	26.15	25.65	26.04	5,917,906
31 Jul 17	25.99000 -0.41	26.63	25.58	26.46	8,569,330
28 Jul 17	26.40000 -0.34	26.80	26.38	26.70	5,193,657
27 Jul 17	26.74000 +0.38	26.98	25.90	26.36	9,032,238
26 Jul 17	26.36000 -0.05	26.54	26.06	26.54	5,054,465
25 Jul 17	26.41000 -0.24	26.75	26.20	26.65	5,510,060
24 Jul 17	26.65000 +0.46	26.78	26.01	26.16	8,979,656
21 Jul 17	26.19000 +0.35	26.28	25.50	25.71	9,679,567
20 Jul 17	25.84000 -0.21	26.18	25.78	26.08	7,222,573
19 Jul 17	26.05000 +0.35	26.32	25.30	25.61	8,972,255
18 Jul 17	25.70000 +0.20	25.80	24.68	25.49	6,926,970
17 Jul 17	25.50000 -2.82	28.28	25.49	28.28	14,382,202
14 Jul 17	28.32000 -0.24	28.87	28.17	28.41	8,418,230
13 Jul 17	28.56000 +0.85	28.65	27.51	27.79	8,886,657
12 Jul 17	27.71000 -0.20	28.05	27.27	27.93	6,103,237
11 Jul 17	27.91000 -0.47	28.34	27.84	28.25	7,331,197
10 Jul 17	28.38000 -0.27	29.22	28.26	28.76	10,744,680
07 Jul 17	28.65000 +0.51	29.05	27.82	28.02	16,759,853
06 Jul 17	28.14000 +0.81	28.19	27.10	27.40	11,984,359
05 Jul 17	27.33000 -0.03	27.37	27.06	27.34	5,948,243
04 Jul 17	27.36000 -0.03	27.40	27.05	27.37	5,467,997
03 Jul 17	27.39000 +0.01	27.60	27.04	27.58	5,478,014
30 Jun 17	27.38000 +0.11	27.48	27.15	27.39	5,456,119
29 Jun 17	27.27000 +0.12	27.35	27.00	27.01	4,576,104
28 Jun 17	27.15000 -0.17	27.49	27.03	27.34	6,296,316
27 Jun 17	27.32000 +0.08	27.75	27.10	27.39	9,167,800
26 Jun 17	27.24000 +0.50	27.27	26.74	26.75	8,016,092
23 Jun 17	26.74000 +0.07	26.85	26.03	26.52	6,325,762
22 Jun 17	26.67000 -0.38	27.25	26.52	26.94	7,785,949
21 Jun 17	27.05000 +0.06	27.77	26.71	27.25	11,524,607
20 Jun 17	26.99000 -0.28	27.41	26.90	27.28	7,312,896
19 Jun 17	27.27000 +0.58	27.29	26.60	26.78	11,581,305
16 Jun 17	26.69000 +0.31	26.95	26.23	26.38	9,153,871
15 Jun 17	26.38000 +0.29	26.85	26.09	26.09	10,741,002
14 Jun 17	26.09000 +0.24	26.45	25.85	25.88	8,642,371
13 Jun 17	25.85000 +0.39	26.05	25.26	25.50	4,389,777
12 Jun 17	25.46000 -0.71	26.24	25.45	26.24	5,521,980
09 Jun 17	26.17000 -0.10	26.70	25.82	26.25	5,729,916
08 Jun 17	26.27000 +0.01	26.66	26.06	26.29	6,650,651
07 Jun 17	26.26000 +0.47	26.50	25.76	25.86	7,446,517
06 Jun 17	25.79000 +0.25	25.93	25.41	25.45	5,289,886
05 Jun 17	25.54000 +0.26	25.75	25.26	25.43	4,037,083
02 Jun 17	25.28000 +0.33	25.46	24.28	24.61	6,089,539
01 Jun 17	24.95000 -1.33	26.14	24.88	26.00	6,658,346
31 May 17	26.28000 -0.09	27.02	26.26	26.90	5,992,893
26 May 17	26.37000 -0.03	26.66	26.18	26.46	5,835,456
25 May 17	26.40000 +0.25	26.51	25.54	26.45	7,517,608
24 May 17	26.15000 +0.24	26.30	25.10	25.30	6,558,553
23 May 17	25.91000 -2.22	28.20	25.32	28.18	15,667,254
22 May 17	28.13000 -1.08	29.29	28.11	29.00	5,321,277
19 May 17	29.21000 +0.02	29.49	28.87	29.19	4,781,791
18 May 17	29.19000 -0.38	29.55	28.84	29.15	6,068,233
17 May 17	29.57000 +0.24	30.23	29.06	29.06	9,499,674
16 May 17	29.33000 +0.71	29.38	27.84	28.63	8,900,054
15 May 17	28.62000 -0.94	29.72	28.48	29.61	6,665,059
12 May 17	29.56000 -0.16	29.94	29.20	29.58	6,363,259
11 May 17	29.72000 +1.11	29.80	28.14	28.16	11,764,208
10 May 17	28.61000 -0.54	29.35	28.56	29.15	7,873,270
09 May 17	29.15000 +0.84	29.51	28.18	28.30	11,617,103
08 May 17	28.31000 -1.69	30.00	28.20	29.84	10,702,735
05 May 17	30.00000 -0.64	31.25	29.90	30.50	9,253,143
04 May 17	30.64000 -1.27	31.68	30.59	31.68	12,211,375
03 May 17	31.91000 -0.58	32.45	31.90	32.38	8,683,525
02 May 17	32.49000 -0.24	32.88	32.00	32.86	8,232,953
28 Apr 17	32.73000 -0.11	33.63	32.33	32.80	10,176,956
27 Apr 17	32.84000 -2.37	34.28	31.90	34.28	21,641,644
26 Apr 17	35.21000 -3.32	38.00	35.00	38.00	29,042,890
25 Apr 17	38.53000 +3.31	38.66	33.50	34.56	22,353,452
24 Apr 17	35.22000 -0.75	37.20	35.03	36.29	17,999,926
21 Apr 17	35.97000 -0.81	37.19	35.88	36.79	10,392,637
20 Apr 17	36.78000 +0.55	37.00	35.91	36.23	12,978,259
19 Apr 17	36.23000 -1.63	37.68	35.82	37.59	13,339,724
18 Apr 17	37.86000 +0.19	38.39	37.30	37.68	10,497,865
17 Apr 17	37.67000 -2.31	39.00	37.30	39.00	14,031,951
14 Apr 17	39.98000 +0.30	40.87	39.75	39.99	18,750,824
13 Apr 17	39.68000 -0.29	40.30	38.92	39.97	15,621,859
12 Apr 17	39.97000 -0.41	42.38	39.23	40.86	26,230,752
11 Apr 17	40.38000 +2.39	41.01	37.10	37.60	30,118,860
10 Apr 17	37.99000 +2.21	38.80	36.02	36.38	25,973,828
07 Apr 17	35.78000 +1.16	37.90	35.25	35.30	26,903,072
06 Apr 17	34.62000 +0.32	34.92	33.90	34.38	16,076,181
05 Apr 17	34.30000 +0.87	34.55	32.90	33.12	18,344,372
31 Mar 17	33.43000 +1.50	33.55	32.28	32.30	17,386,192
30 Mar 17	31.93000 -0.91	32.77	31.90	32.77	6,297,729
29 Mar 17	32.84000 +0.12	33.10	32.09	32.66	6,597,782
28 Mar 17	32.72000 -0.38	33.39	32.69	33.18	5,622,773
27 Mar 17	33.10000 +0.01	33.44	32.67	33.04	7,538,788
24 Mar 17	33.09000 +0.52	33.11	32.43	32.60	6,918,107
23 Mar 17	32.57000 +0.18	32.82	32.05	32.50	6,343,452
22 Mar 17	32.39000 -0.06	32.50	32.02	32.22	4,007,775
21 Mar 17	32.45000 +0.03	32.51	32.02	32.44	4,200,570
20 Mar 17	32.42000 -0.43	33.07	32.02	32.86	8,116,628
17 Mar 17	32.85000 -0.74	33.80	32.80	33.62	5,838,252
16 Mar 17	33.59000 +0.62	33.61	32.98	32.98	6,981,784
15 Mar 17	32.97000 -0.68	33.58	32.69	33.50	8,127,968
14 Mar 17	33.65000 +0.17	33.93	33.28	33.28	7,062,954
13 Mar 17	33.48000 +0.21	33.65	32.75	33.23	6,759,078
10 Mar 17	33.27000 -0.16	33.71	33.03	33.36	7,128,985
09 Mar 17	33.43000 -1.22	34.50	33.41	34.50	13,374,103
08 Mar 17	34.65000 -0.02	35.47	34.47	34.70	10,365,506
07 Mar 17	34.67000 -0.44	35.15	34.47	35.13	7,891,830
06 Mar 17	35.11000 +0.78	35.16	33.80	34.20	10,717,229
03 Mar 17	34.33000 -0.06	34.88	33.92	34.10	7,678,793
02 Mar 17	34.39000 -0.60	34.97	34.32	34.97	8,830,993
01 Mar 17	34.99000 +0.86	35.05	33.80	34.02	14,752,579
28 Feb 17	34.13000 +0.49	34.15	33.41	33.55	7,270,602
27 Feb 17	33.64000 -0.75	34.50	33.60	34.50	8,206,751
24 Feb 17	34.39000 -0.06	34.69	33.97	34.34	9,016,632
23 Feb 17	34.45000 +0.13	34.50	33.68	34.20	11,956,973
22 Feb 17	34.32000 -0.40	35.15	34.21	34.66	14,226,663
21 Feb 17	34.72000 +0.76	34.80	33.40	33.84	13,082,977
20 Feb 17	33.96000 +0.37	34.34	33.30	33.65	14,926,940
17 Feb 17	33.59000 +1.29	34.00	32.18	32.28	22,136,902
16 Feb 17	32.30000 +0.02	32.78	32.20	32.20	8,132,201
15 Feb 17	32.28000 -0.83	33.05	32.10	33.04	9,830,899
14 Feb 17	33.11000 -0.41	34.11	32.90	33.57	10,630,373
13 Feb 17	33.52000 +0.71	33.88	32.58	32.80	10,920,352
10 Feb 17	32.81000 -0.58	33.28	32.68	33.07	9,316,316
09 Feb 17	33.39000 +0.23	33.44	32.92	33.00	8,935,189
08 Feb 17	33.16000 +0.76	33.30	32.11	32.11	13,616,044
07 Feb 17	32.40000 -0.40	32.89	31.99	32.64	9,106,451
06 Feb 17	32.80000 -0.16	33.45	32.50	32.70	9,837,084
03 Feb 17	32.96000 +0.52	34.11	32.45	32.80	16,156,403
26 Jan 17	32.44000 +0.32	32.57	31.88	31.88	6,961,248
25 Jan 17	32.12000 +0.33	32.20	31.41	31.45	5,650,947
24 Jan 17	31.79000 -0.51	32.12	31.58	32.00	5,893,527
23 Jan 17	32.30000 +1.41	32.57	31.01	31.18	12,007,938
20 Jan 17	30.89000 +0.90	30.95	29.94	29.99	6,232,140
19 Jan 17	29.99000 -0.47	30.40	29.90	30.00	4,579,541
18 Jan 17	30.46000 -0.23	31.01	30.35	30.83	6,181,616
17 Jan 17	30.69000 +0.42	30.85	29.71	29.96	7,197,127
16 Jan 17	30.27000 -1.37	31.45	28.50	31.30	13,438,129
13 Jan 17	31.64000 +0.07	32.46	31.47	31.51	10,846,521
12 Jan 17	31.57000 -1.06	32.55	31.55	32.32	9,909,132
11 Jan 17	32.63000 +0.58	32.81	31.34	31.82	17,004,168
10 Jan 17	32.05000 -0.29	32.85	31.90	32.49	14,873,978
09 Jan 17	32.34000 +1.02	32.47	31.02	31.11	15,467,713
06 Jan 17	31.32000 +0.22	32.04	31.01	31.15	12,390,922
05 Jan 17	31.10000 +0.30	31.30	30.43	30.80	10,494,815
04 Jan 17	30.80000 +0.49	30.91	30.13	30.25	11,012,997
03 Jan 17	30.31000 +0.61	30.61	29.71	29.71	8,902,893
30 Dec 16	29.70000 -0.36	30.55	29.46	30.01	11,032,980
29 Dec 16	30.06000 -1.23	31.38	30.02	31.21	11,567,738
28 Dec 16	31.29000 -0.16	31.75	31.10	31.30	9,590,834
27 Dec 16	31.45000 -0.07	31.63	30.73	31.31	11,317,026
26 Dec 16	31.52000 -0.62	31.99	30.81	31.60	14,758,678
23 Dec 16	32.14000 -0.35	33.13	32.01	32.12	16,199,882
22 Dec 16	32.49000 -0.16	33.39	32.08	32.18	19,184,076
21 Dec 16	32.65000 +1.24	33.77	31.09	31.53	34,236,104
20 Dec 16	31.41000 -0.39	31.61	30.97	31.55	12,324,123
19 Dec 16	31.80000 +0.69	32.19	31.02	31.30	19,339,900
16 Dec 16	31.11000 -0.81	31.70	30.62	31.46	16,845,636
15 Dec 16	31.92000 +0.47	33.37	31.05	31.25	28,342,220
14 Dec 16	31.45000 -0.80	32.61	31.03	31.63	29,548,884
13 Dec 16	32.25000 +2.12	33.01	29.75	29.83	39,636,240
12 Dec 16	30.13000 +0.67	30.69	28.81	29.30	27,663,084
09 Dec 16	29.46000 +0.12	29.54	28.68	29.20	9,682,524
08 Dec 16	29.34000 -0.69	30.51	29.26	30.00	14,955,794
07 Dec 16	30.03000 +0.93	30.05	29.00	29.10	16,841,640
06 Dec 16	29.10000 -0.61	29.65	28.88	29.20	11,203,974
05 Dec 16	29.71000 +1.00	30.99	27.05	27.86	25,025,324
02 Dec 16	28.71000 +0.32	29.79	28.51	28.61	16,330,676
01 Dec 16	28.39000 +0.69	28.90	27.65	27.65	8,608,188
30 Nov 16	27.70000 -0.61	28.20	27.51	28.11	5,001,092
29 Nov 16	28.31000 +0.51	28.88	27.51	27.75	8,577,354
28 Nov 16	27.80000 +0.18	27.94	27.63	27.73	2,815,335
25 Nov 16	27.62000 +0.01	27.73	27.20	27.54	2,995,586
24 Nov 16	27.61000 -0.58	28.20	27.60	28.00	4,283,301
23 Nov 16	28.19000 -0.10	28.56	27.94	28.24	5,653,047
22 Nov 16	28.29000 +0.03	28.59	27.95	28.02	5,098,325
21 Nov 16	28.26000 +0.01	28.98	27.90	28.01	5,765,771
18 Nov 16	28.25000 -0.63	28.72	27.97	28.60	5,966,053
17 Nov 16	28.88000 +0.88	29.25	27.75	27.94	10,272,425
16 Nov 16	28.00000 +0.08	28.23	27.72	28.15	4,086,477
15 Nov 16	27.92000 +0.14	28.09	27.58	27.74	5,129,213
14 Nov 16	27.78000 +0.11	28.10	27.45	27.53	5,678,789
11 Nov 16	27.67000 +0.35	27.87	27.08	27.28	4,661,299
10 Nov 16	27.32000 +0.42	27.44	27.06	27.13	3,188,896
09 Nov 16	26.90000 -0.51	27.44	26.53	27.40	3,982,721
08 Nov 16	27.41000 +0.17	27.51	27.27	27.27	2,513,962
07 Nov 16	27.24000 -0.02	27.38	27.14	27.38	2,160,297
04 Nov 16	27.26000 -0.21	27.60	27.12	27.48	3,459,764
03 Nov 16	27.47000 +0.19	27.69	27.00	27.00	3,077,768
02 Nov 16	27.28000 -0.41	27.80	27.22	27.51	3,075,106
01 Nov 16	27.69000 +0.08	27.78	27.46	27.63	3,035,726
31 Oct 16	27.61000 -0.77	27.75	27.40	27.75	5,046,561
28 Oct 16	28.38000 -0.21	29.54	28.33	29.23	5,804,684
27 Oct 16	28.59000 +0.12	28.70	28.31	28.48	2,660,677
26 Oct 16	28.47000 -0.31	28.94	28.36	28.79	3,173,129
25 Oct 16	28.78000 -0.27	29.17	28.65	29.05	3,978,462
24 Oct 16	29.05000 +0.23	29.37	28.68	28.76	5,625,131
21 Oct 16	28.82000 -0.05	29.19	28.50	28.75	4,905,660
20 Oct 16	28.87000 -0.43	29.53	28.80	29.10	6,545,784
19 Oct 16	29.30000 -0.15	29.80	29.11	29.20	7,433,888
18 Oct 16	29.45000 +0.42	29.80	28.38	28.60	8,641,445
17 Oct 16	29.03000 -0.70	30.20	29.00	29.81	11,474,172
14 Oct 16	29.73000 +0.66	29.76	28.18	28.73	9,894,019
13 Oct 16	29.07000 +0.06	29.77	28.95	29.01	6,000,477
12 Oct 16	29.01000 -0.41	29.37	28.86	28.92	5,824,160
11 Oct 16	29.42000 +2.03	30.10	27.99	28.00	12,397,585
10 Oct 16	27.39000 +0.62	27.55	26.80	26.93	2,792,523
30 Sep 16	26.77000 -0.22	27.10	26.50	26.99	1,858,555
29 Sep 16	26.99000 -0.05	27.11	26.85	27.04	3,131,426
28 Sep 16	27.04000 +0.40	27.11	26.37	26.58	4,077,280
27 Sep 16	26.64000 +0.12	27.60	26.10	27.60	3,238,423
26 Sep 16	26.52000 -1.11	27.58	26.50	27.57	3,508,927
23 Sep 16	27.63000 +0.26	27.88	27.30	27.38	2,701,801
22 Sep 16	27.37000 -0.14	27.78	27.31	27.56	3,105,250
21 Sep 16	27.51000 +0.09	27.74	27.40	27.43	2,013,602
20 Sep 16	27.42000 -0.53	27.95	27.30	27.89	3,046,612
19 Sep 16	27.95000 +0.03	28.15	27.81	27.82	2,321,107
14 Sep 16	27.92000 -0.28	28.07	27.52	28.00	4,115,557
13 Sep 16	28.20000 -0.14	28.77	28.02	28.77	3,057,665
12 Sep 16	28.34000 -1.31	29.30	28.25	29.01	5,163,706
09 Sep 16	29.65000 -0.14	29.99	29.55	29.89	5,012,814
08 Sep 16	29.79000 +0.48	30.05	29.15	29.53	7,034,571
07 Sep 16	29.31000 -0.12	29.90	29.11	29.42	5,734,035
06 Sep 16	29.43000 +1.12	29.57	28.11	28.49	7,275,757
05 Sep 16	28.31000 +0.11	28.55	28.10	28.26	2,997,633
02 Sep 16	28.20000 -0.26	28.55	27.90	28.48	3,035,605
01 Sep 16	28.46000 +0.06	28.72	28.40	28.40	2,724,422
31 Aug 16	28.40000 -0.16	28.78	28.10	28.61	2,315,505
30 Aug 16	28.56000 +0.32	28.78	28.01	28.38	3,160,696
29 Aug 16	28.24000 +0.08	28.51	28.13	28.20	2,090,284
26 Aug 16	28.16000 -0.11	28.55	28.11	28.40	2,647,099
25 Aug 16	28.27000 -0.69	28.80	27.91	28.80	4,352,150
24 Aug 16	28.96000 -0.04	29.25	28.80	29.24	2,891,158
23 Aug 16	29.00000 +0.14	29.21	28.70	28.70	2,767,227
22 Aug 16	28.86000 -0.76	29.69	28.77	29.50	3,681,393
19 Aug 16	29.62000 -0.03	29.65	29.06	29.61	3,909,743
18 Aug 16	29.65000 -0.35	29.95	29.30	29.70	6,277,679
17 Aug 16	30.00000 +0.21	30.60	29.55	29.90	9,136,160
16 Aug 16	29.79000 +0.10	29.99	29.40	29.69	6,250,566
15 Aug 16	29.69000 +0.88	29.93	28.70	29.10	7,196,303
12 Aug 16	28.81000 +0.37	28.87	28.31	28.33	3,437,854
11 Aug 16	28.44000 -1.09	29.40	28.40	29.40	5,616,974
10 Aug 16	29.53000 +0.03	29.79	29.30	29.40	5,552,576
09 Aug 16	29.50000 -0.29	29.66	29.05	29.35	6,889,241
08 Aug 16	29.79000 +1.51	29.99	27.70	28.24	9,778,381
05 Aug 16	28.28000 -0.59	28.79	28.20	28.72	4,123,127
04 Aug 16	28.87000 +0.03	28.98	28.32	28.80	4,203,834
03 Aug 16	28.84000 +0.07	29.08	28.36	28.70	6,366,811
02 Aug 16	28.77000 +0.62	28.88	28.00	28.15	5,001,281
01 Aug 16	28.15000 -0.22	28.70	27.61	28.37	6,000,297
29 Jul 16	28.37000 -0.77	29.20	28.10	29.14	5,783,191
28 Jul 16	29.14000 +0.34	29.43	28.00	29.00	7,363,972
27 Jul 16	28.80000 -1.57	30.78	27.80	30.38	10,099,401
26 Jul 16	30.37000 +0.82	30.40	29.65	29.76	6,106,189
25 Jul 16	29.55000 -0.86	30.20	29.40	30.10	8,032,825
22 Jul 16	30.41000 -0.30	31.31	30.32	30.82	7,964,355
21 Jul 16	30.71000 +0.02	31.18	30.58	30.94	7,516,886
20 Jul 16	30.69000 -0.63	31.50	30.59	31.33	7,069,312
19 Jul 16	31.32000 +0.30	31.60	31.01	31.09	8,842,991
18 Jul 16	31.02000 -0.14	31.50	30.55	31.31	8,240,170
15 Jul 16	31.16000 -1.45	32.55	31.10	32.40	13,678,752
14 Jul 16	32.61000 -0.06	32.87	31.78	32.61	13,621,604
13 Jul 16	32.67000 -0.71	34.49	32.45	34.01	17,676,818
12 Jul 16	33.38000 -0.66	33.47	32.44	33.00	18,433,340
11 Jul 16	34.04000 +1.83	34.18	32.21	32.77	32,113,008
08 Jul 16	32.21000 -0.97	34.14	32.15	33.61	25,100,488
07 Jul 16	33.18000 -0.09	33.25	32.12	32.72	23,021,142
06 Jul 16	33.27000 +1.58	33.45	32.15	32.69	36,271,100
05 Jul 16	31.69000 +2.88	31.69	29.76	29.96	16,598,936
04 Jul 16	28.81000 +2.62	28.81	26.20	26.45	19,196,754
01 Jul 16	26.19000 +0.83	26.39	25.20	25.29	7,537,099
30 Jun 16	25.36000 -0.14	25.46	25.01	25.43	4,792,030
29 Jun 16	25.50000 +0.51	25.95	25.03	25.06	6,905,458
28 Jun 16	24.99000 +0.55	25.40	24.15	24.40	5,099,647
27 Jun 16	24.44000 +0.49	24.50	23.50	23.80	3,394,475
24 Jun 16	23.95000 -0.82	24.80	23.15	24.80	4,323,828
23 Jun 16	24.77000 +0.15	25.03	24.28	24.62	2,976,674
22 Jun 16	24.62000 +0.33	24.65	24.18	24.29	1,948,270
21 Jun 16	24.29000 +0.30	24.53	24.03	24.23	3,932,580
20 Jun 16	23.99000 -0.22	24.29	23.57	24.29	2,230,631
17 Jun 16	24.21000 +0.13	24.59	23.90	24.18	2,247,438
16 Jun 16	24.08000 -0.39	24.44	24.00	24.40	2,357,584
15 Jun 16	24.47000 +0.54	24.50	23.50	23.51	2,832,414
14 Jun 16	23.93000 -0.39	24.49	23.72	24.15	2,536,062
13 Jun 16	24.32000 -1.02	25.58	24.26	24.70	3,697,682
08 Jun 16	25.34000 -0.09	25.66	24.90	25.66	4,752,920
07 Jun 16	25.43000 -0.02	25.68	25.18	25.58	2,828,916
06 Jun 16	25.45000 +0.14	25.69	25.09	25.29	2,989,479
03 Jun 16	25.31000 -0.12	25.83	25.15	25.30	3,639,535
02 Jun 16	25.43000 +0.32	25.50	24.88	25.01	3,422,037
01 Jun 16	25.11000 +0.21	25.97	24.88	25.00	5,356,275
31 May 16	24.90000 +0.84	24.97	24.09	24.28	4,844,644
30 May 16	24.06000 -0.35	24.45	23.81	24.13	3,115,339
27 May 16	24.41000 +1.03	24.46	23.50	23.60	6,188,980
26 May 16	23.38000 +0.03	23.55	22.80	23.34	1,888,085
25 May 16	23.35000 -0.18	23.87	23.27	23.84	1,517,019
24 May 16	23.53000 -0.56	24.08	23.41	24.08	2,313,482
23 May 16	24.09000 +0.12	24.31	23.87	24.10	2,653,436
20 May 16	23.97000 +0.52	24.50	23.07	23.16	3,223,488
19 May 16	23.45000 +0.24	23.64	23.10	23.10	2,580,241
18 May 16	23.21000 -1.05	24.05	22.80	24.05	4,572,421
17 May 16	24.26000 -0.17	24.55	23.96	24.50	2,556,235
16 May 16	24.43000 +0.38	24.55	23.82	23.96	3,102,739
13 May 16	24.05000 +0.18	24.30	23.80	23.94	2,658,827
12 May 16	23.87000 -0.47	24.29	23.60	24.10	4,228,523
11 May 16	24.34000 -0.02	24.63	23.80	24.52	2,321,103
10 May 16	24.36000 -0.02	24.78	24.11	24.36	3,009,506
09 May 16	24.38000 -1.01	25.36	24.20	25.35	2,719,891
06 May 16	25.39000 -1.11	26.65	25.30	26.50	3,121,130
05 May 16	26.50000 +0.04	26.66	26.26	26.26	2,207,536
04 May 16	26.46000 -0.10	27.00	26.30	26.58	2,913,679
03 May 16	26.56000 +0.85	26.69	25.70	25.90	2,902,367
29 Apr 16	25.71000 +0.24	25.89	25.12	25.12	2,064,873
28 Apr 16	25.47000 -0.30	25.97	25.04	25.80	2,348,316
27 Apr 16	25.77000 -0.23	26.18	25.70	26.18	1,717,511
26 Apr 16	26.00000 +0.12	26.21	25.65	25.99	2,394,410
25 Apr 16	25.88000 -0.39	26.21	25.50	26.21	2,562,420
22 Apr 16	26.27000 +0.19	26.42	25.89	26.00	2,092,420
21 Apr 16	26.08000 -0.39	26.50	26.00	26.50	2,824,426
20 Apr 16	26.47000 -1.47	28.19	25.48	28.02	5,820,556
19 Apr 16	27.94000 +0.33	28.20	27.55	27.65	3,275,468
18 Apr 16	27.61000 -0.82	28.03	27.38	28.00	3,624,612
15 Apr 16	28.43000 +0.25	28.95	28.27	28.32	4,892,564
14 Apr 16	28.18000 +0.59	28.24	27.75	27.90	4,857,686
13 Apr 16	27.59000 +0.47	27.90	27.35	27.35	5,349,164
12 Apr 16	27.12000 -1.38	28.45	26.92	28.45	8,227,575
11 Apr 16	28.50000 +0.37	28.65	28.23	28.27	3,959,912
08 Apr 16	28.13000 -0.94	28.70	27.78	28.70	4,856,428
07 Apr 16	29.07000 -0.06	29.54	28.77	29.26	5,577,244
06 Apr 16	29.13000 -0.45	29.60	28.77	29.42	4,763,118
05 Apr 16	29.58000 +0.67	29.60	28.68	28.98	5,274,397
01 Apr 16	28.91000 -0.50	29.24	28.54	29.24	3,429,659
31 Mar 16	29.41000 +0.23	30.00	29.13	29.21	5,974,655
30 Mar 16	29.18000 +0.81	29.20	28.31	28.58	4,461,999
29 Mar 16	28.37000 -0.65	29.20	28.02	29.00	3,085,170
28 Mar 16	29.02000 -0.41	30.36	28.71	29.74	4,587,515
25 Mar 16	29.43000 +0.36	29.60	28.46	28.46	3,812,120
24 Mar 16	29.07000 -0.90	30.88	29.03	29.68	6,653,560
23 Mar 16	29.97000 -0.68	30.25	29.37	30.25	8,063,117
22 Mar 16	30.65000 +1.66	31.09	28.29	28.69	14,674,450
21 Mar 16	28.99000 +0.75	29.12	28.09	28.32	8,947,738
18 Mar 16	28.24000 +0.98	28.45	27.18	27.20	8,068,072
17 Mar 16	27.26000 +0.82	27.76	26.67	26.68	5,611,297
16 Mar 16	26.44000 -0.98	27.50	26.41	27.20	4,249,522
15 Mar 16	27.42000 +0.81	27.89	26.20	26.45	5,587,901
14 Mar 16	26.61000 +0.95	27.00	25.66	25.66	4,691,349
11 Mar 16	25.66000 -0.02	26.30	25.19	25.58	3,147,695
10 Mar 16	25.68000 -1.09	27.20	25.58	26.81	3,734,873
09 Mar 16	26.77000 -1.02	27.56	26.25	26.50	4,785,066
08 Mar 16	27.79000 -0.83	28.35	26.48	28.35	6,646,778
07 Mar 16	28.62000 +0.63	29.49	27.62	27.88	8,710,702
04 Mar 16	27.99000 +1.11	29.57	26.92	27.10	11,976,482
03 Mar 16	26.88000 +0.54	27.87	26.34	26.55	5,825,682
02 Mar 16	26.34000 +1.97	26.45	24.01	24.45	5,566,393
01 Mar 16	24.37000 +0.46	24.98	23.58	23.93	3,808,579
29 Feb 16	23.91000 -1.96	26.25	23.28	25.71	4,693,599
26 Feb 16	25.87000 -0.55	26.95	25.05	26.93	3,486,611
25 Feb 16	26.42000 -2.93	29.19	26.42	29.00	5,234,164
24 Feb 16	29.35000 +0.38	29.80	28.50	28.64	6,137,810
23 Feb 16	28.97000 -0.21	29.14	28.00	29.00	4,147,648
22 Feb 16	29.18000 +0.42	29.58	28.61	28.61	5,263,900
19 Feb 16	28.76000 +0.52	29.98	28.41	28.65	6,410,032
18 Feb 16	28.24000 -0.74	29.07	28.01	29.01	5,185,880
17 Feb 16	28.98000 +1.48	29.54	27.52	27.89	10,176,723
16 Feb 16	27.50000 +2.50	27.50	25.30	25.30	6,104,961
15 Feb 16	25.00000 -0.54	25.45	24.05	24.05	2,322,046
05 Feb 16	25.54000 +0.15	26.20	25.21	25.39	4,145,379
04 Feb 16	25.39000 +0.72	25.50	24.68	24.79	4,296,980
03 Feb 16	24.67000 +0.11	24.80	23.73	24.05	3,233,272
02 Feb 16	24.56000 +0.77	25.00	23.85	24.10	3,823,726
01 Feb 16	23.79000 -1.52	25.20	23.22	25.20	4,231,029
29 Jan 16	25.31000 +1.61	25.65	23.13	23.52	5,295,230
28 Jan 16	23.70000 -2.63	25.95	23.70	25.80	3,789,515
27 Jan 16	26.33000 -0.44	27.25	24.65	26.78	4,088,167
26 Jan 16	26.77000 -2.46	29.58	26.60	28.66	4,229,849
25 Jan 16	29.23000 +0.87	30.25	28.36	28.38	5,509,807
22 Jan 16	28.36000 +0.41	28.47	27.02	28.02	4,384,086
21 Jan 16	27.95000 -0.68	29.99	27.63	27.95	5,027,404
20 Jan 16	28.63000 -1.06	29.95	28.40	29.49	5,464,579
19 Jan 16	29.69000 +0.98	30.00	28.25	28.50	5,125,658
18 Jan 16	28.71000 +0.15	29.12	26.89	27.70	4,561,444
15 Jan 16	28.56000 -1.25	30.80	28.28	29.80	5,817,841
14 Jan 16	29.81000 +1.18	30.24	26.45	26.99	6,330,878
13 Jan 16	28.63000 -3.18	32.25	28.63	32.05	6,150,336
12 Jan 16	31.81000 -0.75	33.24	30.10	32.75	7,127,747
11 Jan 16	32.56000 -3.62	35.45	32.56	35.00	7,784,132
08 Jan 16	36.18000 -1.09	38.53	34.35	38.02	10,168,108
07 Jan 16	37.27000 -4.14	40.35	37.27	40.01	2,201,000
06 Jan 16	41.41000 +0.91	42.00	39.70	40.49	13,173,443
05 Jan 16	40.50000 +2.16	40.75	35.00	35.00	15,165,171
04 Jan 16	38.34000 -1.35	43.18	37.89	42.50	11,457,075
31 Dec 15	39.69000 +0.32	39.99	38.70	38.88	5,659,969
30 Dec 15	39.37000 +0.39	39.80	38.12	39.22	5,717,107
29 Dec 15	38.98000 +0.88	38.99	37.80	37.98	3,847,267
28 Dec 15	38.10000 -1.41	39.73	38.00	39.73	5,800,986
25 Dec 15	39.51000 +2.01	40.40	37.20	37.67	7,876,850
24 Dec 15	37.50000 -1.02	38.50	37.10	38.26	3,364,136
23 Dec 15	38.52000 -0.36	39.86	38.32	38.70	4,674,959
22 Dec 15	38.88000 +0.14	39.10	37.80	38.50	5,837,279
21 Dec 15	38.74000 +2.37	39.58	36.41	36.41	8,859,870
18 Dec 15	36.37000 -0.25	36.75	36.31	36.60	3,052,513
17 Dec 15	36.62000 +0.72	36.87	36.08	36.29	4,786,062
16 Dec 15	35.90000 -0.28	36.38	35.78	36.20	2,802,542
15 Dec 15	36.18000 -0.36	36.95	36.00	36.24	3,906,239
14 Dec 15	36.54000 +1.35	36.99	34.10	34.50	4,409,550
11 Dec 15	35.19000 -0.03	35.67	35.08	35.22	3,122,215
10 Dec 15	35.22000 -0.34	36.23	35.10	35.47	2,650,631
09 Dec 15	35.56000 +0.21	35.98	35.35	35.36	2,769,181
08 Dec 15	35.35000 -0.87	36.18	35.30	36.18	3,143,543
07 Dec 15	36.22000 -0.19	36.47	35.58	36.28	2,883,553
04 Dec 15	36.41000 -0.78	37.56	36.21	37.19	4,384,781
03 Dec 15	37.19000 +0.50	37.20	36.14	36.70	3,566,836
02 Dec 15	36.69000 +0.18	36.71	35.30	36.45	4,006,552
01 Dec 15	36.51000 -0.45	37.34	36.00	37.06	4,803,696
30 Nov 15	36.96000 -1.43	38.67	35.07	38.00	7,561,043
27 Nov 15	38.39000 -2.00	41.15	38.00	41.12	8,769,481
26 Nov 15	40.39000 +0.50	41.00	38.92	39.90	8,291,175
25 Nov 15	39.89000 +1.27	40.25	39.51	39.81	7,884,306
24 Nov 15	38.62000 -0.04	39.10	37.80	38.68	3,891,356
23 Nov 15	38.66000 -1.12	39.83	38.51	39.67	5,544,437
20 Nov 15	39.78000 +0.50	39.97	39.12	39.12	5,199,604
19 Nov 15	39.28000 +0.76	39.39	38.30	38.30	3,616,775
18 Nov 15	38.52000 -1.48	40.40	38.35	39.99	4,553,834
17 Nov 15	40.00000 +0.23	40.96	39.88	40.33	7,505,754
16 Nov 15	39.77000 +0.51	39.84	38.51	38.70	3,951,543
13 Nov 15	39.26000 -1.73	40.80	39.10	40.00	6,607,870
12 Nov 15	40.99000 -0.23	41.51	40.23	41.06	7,958,097
11 Nov 15	41.22000 +0.16	41.65	40.80	41.06	7,508,497
10 Nov 15	41.06000 -0.61	41.74	40.62	41.20	9,600,235
09 Nov 15	41.67000 -0.18	43.26	40.11	41.00	16,021,811
06 Nov 15	41.85000 +0.54	42.50	40.02	41.31	11,909,071
05 Nov 15	41.31000 +1.15	42.50	40.20	40.50	11,868,017
04 Nov 15	40.16000 +1.67	40.29	38.50	38.50	6,757,772
03 Nov 15	38.49000 +0.48	38.75	37.85	38.10	5,376,528
02 Nov 15	38.01000 -2.21	39.48	37.90	38.87	9,400,311
30 Oct 15	40.22000 -2.01	41.60	40.00	41.00	10,362,101
29 Oct 15	42.23000 -0.23	44.10	40.15	41.70	14,537,700
28 Oct 15	42.46000 +0.38	45.60	41.99	43.75	26,559,022
27 Oct 15	42.08000 +3.83	42.08	40.00	40.00	21,292,832
26 Oct 15	38.25000 +0.78	38.75	37.45	38.00	7,220,320
23 Oct 15	37.47000 +0.33	37.80	36.60	37.08	5,302,235
22 Oct 15	37.14000 +1.31	37.50	35.00	35.76	6,751,197
21 Oct 15	35.83000 -3.29	39.65	35.26	39.13	8,419,735
20 Oct 15	39.12000 +0.29	39.59	38.01	38.68	6,770,534
19 Oct 15	38.83000 -1.17	40.52	38.18	40.40	7,037,027
16 Oct 15	40.00000 +1.09	40.47	38.70	39.00	9,349,871
15 Oct 15	38.91000 +1.55	40.49	36.76	37.00	7,340,234
14 Oct 15	37.36000 -1.51	39.30	37.30	39.20	6,432,850
13 Oct 15	38.87000 +1.47	40.50	36.49	36.95	8,114,572
12 Oct 15	37.40000 +1.91	38.58	35.10	35.45	7,455,501
09 Oct 15	35.49000 +0.52	36.55	34.32	35.01	5,950,414
08 Oct 15	34.97000 +2.26	35.00	33.60	33.60	6,261,937
30 Sep 15	32.71000 +0.91	33.48	31.68	32.25	4,881,838
29 Sep 15	31.80000 -1.13	32.36	31.05	32.00	3,634,095
28 Sep 15	32.93000 -0.11	33.04	31.51	33.00	3,544,993
25 Sep 15	33.04000 -0.28	34.90	32.87	33.28	7,661,553
24 Sep 15	33.32000 +0.45	33.62	32.51	32.52	4,494,511
23 Sep 15	32.87000 -0.33	33.80	32.10	32.30	5,293,285
22 Sep 15	33.20000 +0.17	34.14	32.80	33.30	7,389,021
21 Sep 15	33.03000 +1.84	33.19	31.19	31.74	6,992,133
18 Sep 15	31.19000 +0.14	31.59	30.51	31.19	5,114,136
17 Sep 15	31.05000 -1.53	33.10	31.00	32.89	9,170,658
16 Sep 15	32.58000 +2.80	32.76	29.70	29.80	6,965,615
15 Sep 15	29.78000 -3.31	32.49	29.78	30.55	7,575,471
14 Sep 15	33.09000 -2.98	38.00	32.46	37.38	9,008,958
11 Sep 15	36.07000 -1.06	37.16	35.50	36.99	7,144,452
10 Sep 15	37.13000 +1.27	38.50	34.80	35.00	12,066,866
09 Sep 15	35.86000 +1.36	36.00	34.00	34.60	9,162,374
08 Sep 15	34.50000 +0.51	35.25	30.80	33.89	6,882,662
07 Sep 15	33.99000 +0.22	35.86	33.52	34.00	7,199,765
02 Sep 15	33.77000 -3.74	38.23	33.76	33.90	8,842,992
01 Sep 15	37.51000 -4.17	41.26	37.51	39.60	8,686,576
31 Aug 15	41.68000 -2.90	45.18	41.00	44.60	12,998,750
28 Aug 15	44.58000 +4.05	44.58	40.60	40.95	14,865,805
27 Aug 15	40.53000 +3.40	40.70	35.86	38.03	13,575,042
26 Aug 15	37.13000 -4.12	42.25	37.13	41.25	13,363,230
25 Aug 15	41.25000 -4.58	43.25	41.25	41.25	5,489,579
24 Aug 15	45.83000 -5.09	49.79	45.83	48.31	6,298,069
21 Aug 15	50.92000 -2.04	54.56	49.01	51.28	9,373,158
20 Aug 15	52.96000 -5.88	58.00	52.96	56.40	12,164,147
19 Aug 15	58.84000 +1.00	60.10	52.10	53.25	16,313,568
18 Aug 15	57.84000 -6.43	63.40	57.84	62.10	16,041,108
17 Aug 15	64.27000 +2.74	66.00	59.50	60.00	20,937,880
14 Aug 15	61.53000 +4.19	62.30	55.75	57.68	18,318,990
13 Aug 15	57.34000 +0.22	59.30	53.80	56.00	15,897,102
12 Aug 15	57.12000 +1.13	61.57	54.08	55.80	25,373,350
11 Aug 15	55.99000 +5.09	55.99	55.11	55.99	9,040,990
10 Aug 15	50.90000 +4.63	50.90	50.90	50.90	3,001,927
07 Aug 15	46.27000 +1.16	46.53	45.35	46.20	5,591,116
06 Aug 15	45.11000 -1.13	47.20	44.20	44.26	5,036,342
05 Aug 15	46.24000 -0.68	48.66	45.35	47.85	9,317,396
04 Aug 15	46.92000 +4.27	46.92	42.40	42.40	9,043,280
03 Aug 15	42.65000 -4.44	46.70	42.51	46.00	6,969,817
31 Jul 15	47.09000 -0.60	49.00	46.73	46.73	7,991,133
30 Jul 15	47.69000 +0.40	50.99	46.80	47.30	12,871,797
29 Jul 15	47.29000 +4.30	47.29	42.55	43.88	8,883,537
28 Jul 15	42.99000 -2.76	47.01	41.18	44.30	9,854,802
27 Jul 15	45.75000 -5.08	51.25	45.75	49.00	10,505,457
24 Jul 15	50.83000 -0.34	53.53	50.31	51.26	14,293,029
23 Jul 15	51.17000 +1.24	52.20	49.01	49.95	12,664,095
22 Jul 15	49.93000 +1.29	51.50	48.50	48.64	10,873,718
21 Jul 15	48.64000 -1.26	50.00	47.70	48.40	9,803,629
20 Jul 15	49.90000 -0.09	53.15	48.75	51.00	14,566,111
17 Jul 15	49.99000 +4.03	50.00	46.16	46.26	13,475,281
16 Jul 15	45.96000 +2.98	46.80	40.96	42.98	12,655,788
15 Jul 15	42.98000 -3.18	45.20	41.54	44.50	13,353,983
14 Jul 15	46.16000 -0.45	50.08	45.31	49.00	19,003,468
13 Jul 15	46.61000 +4.24	46.61	43.89	43.89	12,578,166
10 Jul 15	42.37000 +3.85	42.37	39.42	40.44	8,158,744
09 Jul 15	38.52000 +3.50	38.52	35.02	35.02	11,955,169
08 Jul 15	35.02000 -2.78	35.98	34.02	34.02	50,923,428
07 Jul 15	37.80000 -4.20	40.50	37.80	39.01	14,307,923
06 Jul 15	42.00000 +2.82	43.10	35.26	43.10	28,814,080
03 Jul 15	39.18000 -4.35	43.20	39.18	40.00	13,207,733
02 Jul 15	43.53000 -4.84	48.00	43.53	48.00	12,244,934
01 Jul 15	48.37000 -5.37	54.38	48.37	53.12	12,729,873
30 Jun 15	53.74000 +2.43	54.20	46.18	50.00	15,309,138
29 Jun 15	51.31000 -5.70	59.16	51.31	58.72	13,785,810
26 Jun 15	57.01000 -6.33	62.00	57.01	60.00	11,304,217
25 Jun 15	63.34000 -0.98	68.80	62.00	64.56	15,576,447
24 Jun 15	64.32000 +1.31	65.52	62.80	64.25	15,408,710
23 Jun 15	63.01000 +4.97	63.46	55.30	58.22	13,821,368
19 Jun 15	58.04000 -3.74	62.26	56.10	60.00	9,581,031
18 Jun 15	61.78000 -1.71	66.25	60.95	63.55	10,464,971
17 Jun 15	63.49000 -0.31	65.38	59.51	63.01	14,636,439
16 Jun 15	63.80000 -6.19	68.45	63.23	68.45	13,909,166
15 Jun 15	69.99000 -6.00	74.20	69.00	72.50	19,278,292
12 Jun 15	75.99000 +6.91	75.99	67.58	69.22	18,223,556
11 Jun 15	69.08000 +0.24	69.22	66.96	67.80	9,054,096
10 Jun 15	68.84000 -2.51	70.80	67.22	70.80	13,106,635
09 Jun 15	71.35000 -1.06	75.41	71.00	72.70	13,533,096
08 Jun 15	72.41000 -1.56	75.50	71.47	74.19	18,758,828
05 Jun 15	73.97000 +6.03	74.58	67.80	69.01	23,705,604
04 Jun 15	67.94000 +2.74	68.29	62.50	65.22	19,532,072
03 Jun 15	65.20000 -2.98	68.48	63.80	68.46	14,822,867
02 Jun 15	68.18000 +0.32	69.00	66.50	67.00	15,623,205
01 Jun 15	67.86000 +2.01	68.20	65.01	66.10	16,174,468
29 May 15	65.85000 +1.91	67.49	59.87	63.50	21,731,620
28 May 15	63.94000 -6.48	72.68	63.75	70.04	24,513,488
27 May 15	70.42000 -3.33	74.90	70.38	73.00	23,817,768
26 May 15	73.75000 +0.34	78.50	71.20	73.50	27,500,712
25 May 15	73.41000 +2.39	75.25	66.90	70.00	26,749,258
22 May 15	71.02000 +6.46	71.02	63.01	65.10	24,195,674
21 May 15	64.56000 +0.97	65.20	62.31	62.90	17,927,872
20 May 15	63.59000 +5.11	64.33	57.65	58.30	22,949,316
19 May 15	58.48000 +4.85	58.50	54.01	54.01	22,491,712
18 May 15	53.63000 +2.46	55.61	52.25	53.26	17,468,200
15 May 15	51.17000 +0.67	52.15	50.00	50.00	9,723,515
14 May 15	50.50000 -1.54	52.49	49.70	51.90	10,452,712
13 May 15	52.04000 -1.89	54.62	51.80	53.40	12,322,670
12 May 15	53.93000 +2.29	54.60	50.65	51.60	14,741,845
11 May 15	51.64000 +1.37	51.99	49.30	50.70	10,944,998
08 May 15	50.27000 +1.83	50.40	48.10	48.59	11,856,773
07 May 15	48.44000 -2.08	50.40	48.00	50.40	10,250,573
06 May 15	50.52000 -3.21	54.65	48.98	53.62	14,846,318
05 May 15	53.73000 -3.19	56.80	52.80	56.80	14,686,466
04 May 15	56.92000 +3.71	58.39	53.01	53.25	18,678,376
30 Apr 15	53.21000 -0.04	55.30	53.11	53.50	10,967,591
29 Apr 15	53.25000 -2.17	54.35	51.80	53.88	15,177,164
28 Apr 15	55.42000 -0.83	59.62	54.00	55.00	23,938,596
27 Apr 15	56.25000 +4.85	56.50	52.13	52.13	24,151,508
24 Apr 15	51.40000 +0.50	52.50	49.02	50.00	14,977,924
23 Apr 15	50.90000 -0.46	52.29	49.86	50.95	15,015,183
22 Apr 15	51.36000 +1.19	54.14	49.00	49.89	17,431,212
21 Apr 15	50.17000 -2.09	53.25	48.90	53.25	25,268,862
20 Apr 15	52.26000 +3.57	53.56	46.68	50.00	38,164,312
17 Apr 15	48.69000 +4.43	48.69	44.67	44.75	33,506,900
16 Apr 15	44.26000 +1.99	45.23	40.85	41.81	21,575,628
15 Apr 15	42.27000 -1.51	43.80	42.08	43.20	11,303,019
14 Apr 15	43.78000 +1.69	45.30	41.58	41.58	24,247,134
13 Apr 15	42.09000 +0.10	42.32	41.40	41.79	11,350,625
10 Apr 15	41.99000 +1.16	42.69	41.30	41.30	12,132,604
09 Apr 15	40.83000 -1.58	42.45	39.60	42.45	14,870,227
08 Apr 15	42.41000 -1.25	43.67	42.00	43.67	13,131,244
07 Apr 15	43.66000 +0.28	44.08	42.80	43.30	14,837,631
03 Apr 15	43.38000 +0.44	43.81	42.33	42.57	15,396,383
02 Apr 15	42.94000 -0.03	43.23	42.60	42.97	10,717,236
01 Apr 15	42.97000 +0.49	43.71	41.90	42.01	10,421,314
31 Mar 15	42.48000 -0.99	43.48	42.05	43.00	15,784,287
30 Mar 15	43.47000 +0.30	44.98	41.61	43.00	22,443,114
27 Mar 15	43.17000 -2.25	48.00	42.35	48.00	35,091,668
26 Mar 15	45.42000 +4.13	45.42	42.30	42.30	30,390,864
25 Mar 15	41.29000 +1.50	42.00	39.83	40.00	23,295,248
24 Mar 15	39.79000 -0.93	40.74	39.12	40.73	16,351,392
23 Mar 15	40.72000 -0.61	41.51	40.43	41.34	19,038,426
20 Mar 15	41.33000 +0.74	42.70	40.61	40.61	14,848,108
19 Mar 15	40.59000 +0.25	41.14	40.00	40.90	13,633,984
18 Mar 15	40.34000 -0.12	40.65	39.50	40.49	12,971,112
17 Mar 15	40.46000 +2.41	40.73	38.11	38.20	23,303,062
16 Mar 15	38.05000 +0.56	38.25	37.61	37.76	11,139,841
13 Mar 15	37.49000 +0.31	37.80	37.05	37.24	6,892,612
12 Mar 15	37.18000 -0.33	37.90	37.00	37.72	6,362,354
11 Mar 15	37.51000 +0.12	37.99	37.26	37.40	7,063,361
10 Mar 15	37.39000 -0.61	38.50	37.00	37.79	11,515,589
09 Mar 15	38.00000 +0.78	38.43	35.72	37.08	14,079,288
06 Mar 15	37.22000 -0.48	38.00	37.02	38.00	8,071,863
05 Mar 15	37.70000 -0.59	38.71	37.00	38.38	13,324,715
04 Mar 15	38.29000 +0.59	40.75	38.24	38.86	26,505,340
03 Mar 15	37.70000 -0.30	38.24	37.58	37.89	8,931,455
02 Mar 15	38.00000 -0.70	38.65	37.65	38.65	14,988,434
27 Feb 15	38.70000 +0.37	40.00	38.25	38.35	12,852,722
26 Feb 15	38.33000 +0.17	38.86	37.92	38.17	6,608,792
25 Feb 15	38.16000 -0.13	38.77	37.90	38.70	6,133,347
17 Feb 15	38.29000 -0.12	38.86	37.91	38.41	6,238,244
16 Feb 15	38.41000 +0.41	38.81	37.80	38.01	5,873,542
13 Feb 15	38.00000 +0.89	39.31	37.03	37.48	9,957,818
12 Feb 15	37.11000 -0.61	37.98	36.80	37.73	7,359,811
11 Feb 15	37.72000 -0.56	38.28	36.70	38.25	7,259,790
10 Feb 15	38.28000 +0.87	39.90	37.45	37.68	7,277,656
09 Feb 15	37.41000 +0.62	37.98	36.17	36.61	5,608,275
06 Feb 15	36.79000 -2.63	39.00	36.00	36.00	15,019,719
05 Feb 15	39.42000 -1.63	41.86	38.00	41.31	9,802,783
04 Feb 15	41.05000 +0.21	42.55	40.70	40.87	8,199,692
03 Feb 15	40.84000 -1.91	44.88	40.00	44.00	22,224,782
21 Jan 15	42.75000 +1.34	43.56	41.20	41.20	12,582,844
20 Jan 15	41.41000 +3.61	41.58	38.01	38.38	15,999,223
19 Jan 15	37.80000 -1.11	40.00	36.53	37.00	11,875,221
16 Jan 15	38.91000 -0.21	39.95	38.40	39.10	7,454,976
15 Jan 15	39.12000 +2.34	39.27	36.55	36.55	8,510,445
14 Jan 15	36.78000 -1.51	38.74	36.22	38.32	8,346,230
13 Jan 15	38.29000 -0.77	41.10	38.03	38.81	12,236,128
12 Jan 15	39.06000 +0.85	39.87	37.00	37.44	21,703,756
09 Jan 15	38.21000 +3.32	38.38	34.68	34.88	28,988,372
08 Jan 15	34.89000 +1.29	35.21	33.60	34.00	13,942,439
07 Jan 15	33.60000 -1.08	34.69	33.51	34.69	6,922,095
06 Jan 15	34.68000 -0.71	35.37	33.41	35.36	9,924,372
05 Jan 15	35.39000 -0.23	35.89	34.60	35.04	7,699,502
31 Dec 14	35.62000 +1.61	35.90	34.13	34.50	12,953,058
30 Dec 14	34.01000 +0.17	35.12	33.70	34.25	6,164,635
29 Dec 14	33.84000 -0.07	35.30	33.42	33.95	8,530,779
26 Dec 14	33.91000 +2.12	34.39	31.91	31.92	9,386,899
25 Dec 14	31.79000 +0.62	32.24	31.00	31.18	4,048,200
24 Dec 14	31.17000 +0.62	31.40	29.90	30.65	5,924,075
23 Dec 14	30.55000 -2.08	32.69	30.50	31.97	5,011,369
22 Dec 14	32.63000 -0.60	34.45	31.90	34.30	7,580,963
19 Dec 14	33.23000 -0.79	33.73	32.60	33.73	7,399,111
18 Dec 14	34.02000 +0.61	35.80	33.00	33.00	13,046,758
17 Dec 14	33.41000 -1.36	34.45	32.55	34.40	9,459,539
16 Dec 14	34.77000 +1.85	35.32	32.71	32.80	11,224,238
15 Dec 14	32.92000 -0.84	33.60	31.77	33.21	9,443,162
12 Dec 14	33.76000 -0.17	34.00	33.28	33.41	4,569,243
11 Dec 14	33.93000 -0.29	34.80	33.00	34.00	8,965,695
10 Dec 14	34.22000 +0.69	34.82	31.55	32.57	13,728,788
09 Dec 14	33.53000 -3.73	39.40	33.53	36.93	22,297,504
08 Dec 14	37.26000 +2.17	38.12	34.00	34.81	23,994,608
05 Dec 14	35.09000 +2.41	35.38	30.11	32.50	31,326,480
04 Dec 14	32.68000 +1.67	33.98	31.62	31.62	26,502,384
03 Dec 14	31.01000 +2.82	31.01	28.19	28.25	30,331,286
02 Dec 14	28.19000 +0.12	28.33	27.65	27.71	7,406,147
01 Dec 14	28.07000 +0.13	28.50	27.00	27.60	9,910,275
28 Nov 14	27.94000 -1.03	28.86	27.86	28.61	11,041,793
27 Nov 14	28.97000 +1.07	29.80	27.71	28.06	17,864,560
26 Nov 14	27.90000 +0.02	28.16	27.45	28.01	9,328,609
25 Nov 14	27.88000 +0.47	28.16	27.12	27.30	12,138,312
24 Nov 14	27.41000 +0.92	28.00	26.45	26.60	14,833,873
21 Nov 14	26.49000 +0.09	26.77	26.05	26.05	6,999,963
20 Nov 14	26.40000 -1.07	27.17	26.33	27.17	11,283,752
19 Nov 14	27.47000 -0.16	28.50	27.20	27.60	10,944,588
18 Nov 14	27.63000 -0.25	28.64	27.01	27.50	16,183,871
17 Nov 14	27.88000 -0.23	28.20	26.75	27.81	17,750,480
14 Nov 14	28.11000 +2.13	28.58	25.35	25.72	30,208,068
13 Nov 14	25.98000 -1.78	27.79	25.92	27.50	17,835,932
12 Nov 14	27.76000 -0.14	28.18	26.85	27.30	17,274,896
11 Nov 14	27.90000 -1.81	29.10	26.91	29.10	30,458,636
10 Nov 14	29.71000 +2.13	30.34	28.51	30.34	62,969,904
07 Nov 14	27.58000 +2.51	27.58	27.58	27.58	1,228,592
06 Nov 14	25.07000 +2.28	25.07	25.07	25.07	381,469
05 Nov 14	22.79000 +2.07	22.79	22.79	22.79	197,847
04 Nov 14	20.72000 +1.88	20.72	20.72	20.72	165,516
03 Nov 14	18.84000 +1.70	18.84	18.84	18.84	173,230
04 Apr 14	17.14000 +0.74	17.50	16.25	16.38	3,506,690
03 Apr 14	16.40000 +0.00	16.59	16.22	16.59	1,548,568
02 Apr 14	16.40000 +0.07	16.45	16.20	16.38	1,553,443
01 Apr 14	16.33000 -0.16	16.49	16.12	16.30	2,307,748
31 Mar 14	16.49000 +0.22	16.95	16.05	16.05	1,443,484
28 Mar 14	16.27000 -0.50	16.78	16.16	16.45	1,624,603
27 Mar 14	16.77000 +0.10	16.83	16.41	16.68	1,792,743
26 Mar 14	16.67000 -0.38	17.07	16.66	17.01	2,342,715
25 Mar 14	17.05000 -0.26	17.40	16.85	17.20	2,800,992
24 Mar 14	17.31000 -0.04	17.78	17.23	17.35	3,321,456
21 Mar 14	17.35000 +0.64	17.40	16.30	16.66	5,353,059
20 Mar 14	16.71000 -0.15	17.20	16.61	16.88	4,269,634
19 Mar 14	16.86000 +0.37	16.88	16.30	16.46	4,629,664
18 Mar 14	16.49000 +0.03	16.70	16.31	16.60	2,322,168
17 Mar 14	16.46000 +0.78	16.50	15.60	15.60	4,367,191
14 Mar 14	15.68000 -0.35	16.11	15.45	15.94	3,127,504
13 Mar 14	16.03000 +0.09	16.13	15.83	15.94	2,889,391
12 Mar 14	15.94000 +0.25	16.10	15.50	15.73	3,391,037
11 Mar 14	15.69000 -0.15	16.29	15.50	15.82	4,756,823
10 Mar 14	15.84000 -0.73	16.92	15.68	16.58	5,698,153
07 Mar 14	16.57000 -0.62	17.33	16.56	17.19	7,166,831
06 Mar 14	17.19000 -1.24	18.50	17.00	18.45	9,896,883
05 Mar 14	18.43000 +0.03	18.80	18.01	18.65	5,013,184
04 Mar 14	18.40000 +0.53	18.45	17.66	17.80	3,649,060
03 Mar 14	17.87000 +0.42	17.99	17.40	17.45	3,430,699
28 Feb 14	17.45000 -0.34	17.79	16.97	17.68	5,014,409
27 Feb 14	17.79000 +0.30	18.20	17.35	17.35	3,496,762
26 Feb 14	17.49000 +0.00	17.69	16.89	17.45	3,849,008
25 Feb 14	17.49000 -0.79	18.58	17.00	18.39	5,203,776
24 Feb 14	18.28000 +0.16	18.49	18.12	18.12	4,632,358
21 Feb 14	18.12000 -0.16	18.40	17.95	18.29	2,712,861
20 Feb 14	18.28000 +0.00	18.59	18.00	18.20	3,235,033
19 Feb 14	18.28000 -0.78	19.03	18.03	19.00	6,671,404
18 Feb 14	19.06000 -0.37	19.48	18.90	19.40	3,345,562
17 Feb 14	19.43000 +0.64	19.46	18.77	18.77	4,919,084
14 Feb 14	18.79000 +0.00	19.00	18.63	18.75	3,670,595
13 Feb 14	18.79000 -0.58	19.40	18.71	19.39	4,302,176
12 Feb 14	19.37000 +0.36	19.48	18.80	19.09	5,244,644
11 Feb 14	19.01000 -0.31	19.40	18.80	19.20	5,738,585
10 Feb 14	19.32000 +0.23	19.57	18.80	18.85	9,785,210
07 Feb 14	19.09000 +1.32	19.29	17.51	17.60	11,286,120
30 Jan 14	17.77000 +0.39	17.81	17.12	17.22	3,557,862
29 Jan 14	17.38000 +0.40	17.40	16.88	16.98	3,938,300
28 Jan 14	16.98000 -0.21	17.40	16.70	17.16	3,536,083
27 Jan 14	17.19000 +0.02	17.27	16.78	17.15	4,036,801
24 Jan 14	17.17000 +0.07	17.39	16.89	17.15	4,647,429
23 Jan 14	17.10000 +0.28	17.30	16.70	16.81	3,931,007
22 Jan 14	16.82000 +0.65	16.99	16.18	16.28	3,750,308
21 Jan 14	16.17000 +0.11	16.34	15.88	15.90	1,391,788
20 Jan 14	16.06000 -0.16	16.53	15.90	16.29	2,387,633
17 Jan 14	16.22000 -0.35	16.74	16.12	16.49	2,727,882
16 Jan 14	16.57000 +0.16	16.70	15.81	16.51	2,998,167
15 Jan 14	16.41000 +0.09	16.85	16.29	16.43	3,796,111
14 Jan 14	16.32000 +0.63	16.34	15.68	15.69	2,839,934
13 Jan 14	15.69000 -0.28	16.40	15.37	16.00	4,819,627
10 Jan 14	15.97000 -0.97	16.91	15.85	16.91	8,045,056
09 Jan 14	16.94000 -0.61	17.71	16.91	17.48	4,340,657
08 Jan 14	17.55000 +0.02	17.87	17.35	17.58	3,822,904
07 Jan 14	17.53000 +0.56	17.90	16.67	16.70	6,898,859
06 Jan 14	16.97000 -0.29	17.67	16.43	17.16	8,485,509
03 Jan 14	17.26000 -0.01	17.93	17.15	17.28	8,589,584
02 Jan 14	17.27000 +0.36	17.45	16.70	16.81	6,392,836
31 Dec 13	16.91000 +0.09	17.50	16.65	16.75	7,388,647
30 Dec 13	16.82000 -0.22	17.19	16.73	17.06	4,372,059
27 Dec 13	17.04000 +1.18	17.40	15.82	15.85	10,791,951
26 Dec 13	15.86000 -0.13	16.30	15.82	16.00	5,281,459
25 Dec 13	15.99000 +0.13	16.20	15.56	15.85	4,660,904
24 Dec 13	15.86000 +0.79	16.22	15.07	15.07	7,760,512
23 Dec 13	15.07000 +0.09	15.20	14.41	14.80	5,823,675
20 Dec 13	14.98000 +0.16	15.02	14.15	14.77	6,700,513
19 Dec 13	14.82000 -0.93	15.90	14.60	15.77	8,609,512
18 Dec 13	15.75000 -0.11	16.03	15.66	15.80	3,339,692
17 Dec 13	15.86000 +0.46	15.94	15.23	15.30	4,505,156
16 Dec 13	15.40000 -0.31	16.05	15.06	15.65	5,907,620
13 Dec 13	15.71000 -0.13	16.05	15.47	15.60	3,125,853
12 Dec 13	15.84000 +0.16	16.15	15.74	15.80	5,330,839
11 Dec 13	15.68000 -0.24	15.89	15.46	15.60	6,531,354
10 Dec 13	15.92000 -0.77	16.78	15.60	16.59	11,688,032
09 Dec 13	16.69000 +0.34	16.98	16.15	16.21	7,211,001
06 Dec 13	16.35000 -0.27	17.08	16.20	16.55	6,807,850
05 Dec 13	16.62000 -0.57	17.08	16.38	17.05	9,683,191
04 Dec 13	17.19000 +0.01	17.38	16.64	17.09	11,604,699
03 Dec 13	17.18000 +0.69	17.50	16.15	16.21	15,871,406
02 Dec 13	16.49000 -0.33	18.10	16.33	16.90	26,769,552
29 Nov 13	16.82000 +1.53	16.82	15.20	15.29	17,601,202
28 Nov 13	15.29000 +0.13	15.56	15.05	15.16	9,167,571
27 Nov 13	15.16000 +0.34	16.16	15.00	15.50	10,608,561
26 Nov 13	14.82000 -0.14	14.96	14.60	14.78	6,750,256
25 Nov 13	14.96000 -0.15	15.69	14.75	15.25	10,709,842
22 Nov 13	15.11000 +0.29	15.48	14.50	14.77	10,425,355
21 Nov 13	14.82000 -0.03	15.30	14.30	14.51	13,038,713
20 Nov 13	14.85000 +1.10	15.08	13.75	13.80	18,655,824
19 Nov 13	13.75000 -0.38	14.13	13.70	14.02	8,262,167
18 Nov 13	14.13000 +0.23	14.34	13.74	13.95	13,954,845
15 Nov 13	13.90000 +0.30	14.60	13.45	13.69	25,538,336
14 Nov 13	13.60000 +1.24	13.60	12.11	12.30	23,571,728
13 Nov 13	12.36000 +0.40	12.50	11.92	11.96	7,142,436
12 Nov 13	11.96000 +0.35	12.03	11.69	11.73	3,211,243
11 Nov 13	11.61000 -0.14	11.72	11.42	11.42	1,363,511
08 Nov 13	11.75000 -0.05	12.14	11.68	11.76	3,252,867
07 Nov 13	11.80000 +0.01	12.23	11.70	11.80	3,774,000
06 Nov 13	11.79000 -0.01	12.40	11.60	11.68	5,667,631
05 Nov 13	11.80000 +0.30	11.95	11.30	11.41	4,125,377
04 Nov 13	11.50000 +0.43	11.56	11.09	11.09	3,305,139
01 Nov 13	11.07000 -0.06	11.23	10.86	11.13	1,741,620
31 Oct 13	11.13000 -0.10	11.42	11.06	11.41	1,712,103
30 Oct 13	11.23000 +0.15	11.34	11.05	11.08	3,264,253
29 Oct 13	11.08000 -0.61	11.80	10.90	11.51	3,560,321
28 Oct 13	11.69000 -0.25	12.10	11.38	11.98	2,854,906
25 Oct 13	11.94000 -0.35	12.45	11.82	12.31	3,128,755
24 Oct 13	12.29000 +0.01	12.32	12.05	12.18	1,873,950
23 Oct 13	12.28000 +0.11	12.60	12.10	12.19	4,711,796
22 Oct 13	12.17000 -0.20	12.37	12.13	12.37	4,665,700
21 Oct 13	12.37000 -0.01	12.48	12.20	12.42	4,972,978
18 Oct 13	12.38000 +0.22	12.57	12.11	12.19	2,778,080
17 Oct 13	12.16000 +0.04	12.50	12.08	12.18	2,811,036
16 Oct 13	12.12000 -0.50	12.65	12.05	12.55	4,615,125
15 Oct 13	12.62000 -0.15	12.90	12.42	12.72	6,655,054
14 Oct 13	12.77000 +0.45	12.93	12.23	12.31	10,400,413
11 Oct 13	12.32000 +0.51	12.34	11.90	11.90	7,350,728
10 Oct 13	11.81000 +0.10	11.98	11.70	11.72	5,325,914
09 Oct 13	11.71000 -0.20	11.92	11.56	11.92	4,784,823
08 Oct 13	11.91000 +0.70	12.33	11.81	12.33	9,275,956
27 Sep 13	11.21000 +0.08	11.35	11.08	11.10	2,349,004
26 Sep 13	11.13000 -0.47	11.65	11.10	11.60	4,686,714
25 Sep 13	11.60000 -0.43	11.96	11.55	11.96	5,855,090
24 Sep 13	12.03000 +0.17	12.15	11.79	11.85	6,135,602
23 Sep 13	11.86000 +0.07	12.02	11.80	11.97	4,354,420
18 Sep 13	11.79000 -0.14	12.00	11.70	11.76	3,683,856
17 Sep 13	11.93000 -0.05	12.16	11.75	11.90	8,520,071
16 Sep 13	11.98000 -0.18	12.50	11.89	12.15	8,670,765
13 Sep 13	12.16000 -0.22	12.49	12.00	12.34	7,711,075
12 Sep 13	12.38000 -0.40	12.55	12.16	12.50	12,710,008
11 Sep 13	12.78000 +0.40	13.62	12.77	12.85	28,500,560
10 Sep 13	12.38000 +0.76	12.50	11.41	11.57	17,401,388
09 Sep 13	11.62000 +0.42	11.90	11.08	11.20	15,914,453
06 Sep 13	11.20000 +0.80	11.30	10.41	10.42	9,734,566
05 Sep 13	10.40000 -0.28	10.63	10.38	10.61	4,110,950
04 Sep 13	10.68000 -0.05	10.98	10.60	10.70	4,230,943
03 Sep 13	10.73000 -0.08	10.88	10.51	10.75	3,757,257
02 Sep 13	10.81000 -0.20	11.29	10.77	11.10	5,695,008
30 Aug 13	11.01000 +0.21	11.10	10.65	10.89	7,522,643
29 Aug 13	10.80000 -0.26	11.15	10.65	11.00	5,368,120
28 Aug 13	11.06000 +0.31	11.32	10.60	10.74	10,229,471
27 Aug 13	10.75000 +0.45	10.83	10.31	10.31	5,831,008
26 Aug 13	10.30000 +0.20	10.35	10.12	10.18	2,543,602
23 Aug 13	10.10000 -0.25	10.42	10.01	10.35	2,833,608
22 Aug 13	10.35000 -0.20	10.54	10.31	10.49	2,191,053
21 Aug 13	10.55000 +0.33	10.60	10.08	10.29	4,500,313
20 Aug 13	10.22000 -0.04	10.43	10.14	10.29	2,441,592
19 Aug 13	10.26000 +0.04	10.40	9.98	10.00	2,575,133
16 Aug 13	10.22000 -0.29	10.64	10.12	10.48	4,214,815
15 Aug 13	10.51000 -0.07	10.78	10.49	10.59	2,613,401
14 Aug 13	10.58000 -0.14	10.79	10.48	10.74	3,435,381
13 Aug 13	10.72000 -0.01	10.89	10.62	10.75	3,495,056
12 Aug 13	10.73000 +0.05	10.85	10.60	10.60	4,310,350
09 Aug 13	10.68000 -0.03	10.80	10.50	10.60	4,300,350
08 Aug 13	10.71000 -0.29	10.91	10.58	10.80	5,850,672
07 Aug 13	11.00000 +0.13	11.55	10.63	10.71	11,756,471
06 Aug 13	10.87000 -0.12	10.95	10.66	10.95	9,634,185
05 Aug 13	10.99000 +0.78	11.16	9.90	10.30	17,053,052
02 Aug 13	10.21000 +0.84	10.31	9.38	9.38	13,408,867
01 Aug 13	9.37000 +0.46	9.40	9.00	9.00	4,045,646
31 Jul 13	8.91000 +0.02	9.06	8.86	8.95	1,603,609
30 Jul 13	8.89000 -0.04	9.05	8.72	9.02	1,760,440
29 Jul 13	8.93000 -0.40	9.27	8.88	9.27	2,666,779
26 Jul 13	9.33000 -0.23	9.57	9.30	9.56	1,623,956
25 Jul 13	9.56000 +0.13	9.70	9.36	9.43	2,901,483
24 Jul 13	9.43000 -0.07	9.56	9.29	9.47	1,751,474
23 Jul 13	9.50000 +0.18	9.55	9.31	9.31	2,009,357
22 Jul 13	9.32000 -0.01	9.37	9.13	9.24	1,323,524
19 Jul 13	9.33000 -0.01	9.65	9.31	9.35	2,504,131
18 Jul 13	9.34000 -0.19	9.53	9.33	9.53	1,597,162
17 Jul 13	9.53000 -0.33	9.81	9.49	9.69	2,007,268
16 Jul 13	9.86000 +0.23	9.95	9.56	9.60	2,513,993
15 Jul 13	9.63000 +0.14	9.68	9.46	9.47	2,005,821
12 Jul 13	9.49000 -0.27	9.81	9.47	9.76	2,516,065
11 Jul 13	9.76000 +0.39	9.92	9.30	9.38	3,911,215
10 Jul 13	9.37000 +0.20	9.39	9.07	9.18	2,112,810
09 Jul 13	9.17000 +0.00	9.32	9.01	9.16	1,475,530
08 Jul 13	9.17000 -0.64	9.71	9.15	9.71	2,626,650
05 Jul 13	9.81000 +0.00	10.03	9.78	9.88	2,050,669
04 Jul 13	9.81000 +0.09	9.92	9.50	9.64	2,586,824
03 Jul 13	9.72000 -0.32	10.00	9.67	10.00	2,739,014
02 Jul 13	10.04000 +0.08	10.14	9.97	10.04	2,732,939
01 Jul 13	9.96000 +0.12	10.07	9.80	9.86	1,651,065
28 Jun 13	9.84000 -0.32	10.22	9.81	10.01	2,656,692
27 Jun 13	10.16000 +0.26	10.30	9.80	9.81	4,379,213
26 Jun 13	9.90000 -0.47	10.25	9.74	10.25	5,164,645
25 Jun 13	10.37000 -0.82	10.80	10.07	10.80	7,128,777
10 May 13	11.19000 +0.16	11.24	11.05	11.08	3,082,797
09 May 13	11.03000 -0.10	11.26	10.99	11.13	2,611,749
08 May 13	11.13000 +0.06	11.24	11.03	11.08	2,482,402
07 May 13	11.07000 +0.04	11.07	10.96	11.00	1,564,254
06 May 13	11.03000 +0.17	11.05	10.86	10.91	1,543,055
03 May 13	10.86000 +0.14	10.98	10.70	10.78	1,344,001
02 May 13	10.72000 -0.12	10.90	10.68	10.85	1,240,129
26 Apr 13	10.84000 +0.01	11.07	10.72	11.07	1,366,977
25 Apr 13	10.83000 -0.24	11.06	10.80	11.06	1,931,996
24 Apr 13	11.07000 +0.15	11.13	10.90	10.96	1,501,230
23 Apr 13	10.92000 -0.42	11.34	10.91	11.31	2,780,541
22 Apr 13	11.34000 +0.06	11.35	11.15	11.21	2,090,255
19 Apr 13	11.28000 +0.16	11.28	11.11	11.12	2,008,757
18 Apr 13	11.12000 -0.05	11.24	11.05	11.10	1,042,288
17 Apr 13	11.17000 +0.10	11.29	11.09	11.09	1,255,327
16 Apr 13	11.07000 +0.02	11.10	10.83	10.89	1,513,958
15 Apr 13	11.05000 -0.31	11.35	11.01	11.25	2,032,113
12 Apr 13	11.36000 -0.13	11.60	11.29	11.55	1,700,990
11 Apr 13	11.49000 -0.16	11.66	11.48	11.55	2,477,910
10 Apr 13	11.65000 +0.19	11.66	11.43	11.44	2,785,331
09 Apr 13	11.46000 +0.06	11.51	11.37	11.38	2,028,134
08 Apr 13	11.40000 -0.19	11.57	11.17	11.42	2,671,161
03 Apr 13	11.59000 +0.16	11.69	11.48	11.50	3,780,387
02 Apr 13	11.43000 +0.02	11.70	11.36	11.42	1,761,511
01 Apr 13	11.41000 -0.02	11.58	11.35	11.46	1,140,587
29 Mar 13	11.43000 +0.13	11.70	11.30	11.30	1,653,638
28 Mar 13	11.30000 -0.67	11.90	11.28	11.88	3,570,753
27 Mar 13	11.97000 -0.22	12.17	11.92	12.05	3,180,255
26 Mar 13	12.19000 +0.20	12.36	11.76	11.95	5,332,526
25 Mar 13	11.99000 +0.15	12.20	11.72	11.82	2,814,929
22 Mar 13	11.84000 -0.11	11.99	11.77	11.90	1,800,819
21 Mar 13	11.95000 +0.09	12.03	11.81	11.82	3,244,984
20 Mar 13	11.86000 +0.26	11.87	11.60	11.60	2,537,157
19 Mar 13	11.60000 +0.12	11.68	11.40	11.40	1,648,462
18 Mar 13	11.48000 -0.36	11.85	11.46	11.83	3,157,425
15 Mar 13	11.84000 -0.24	12.17	11.80	12.11	3,011,031
14 Mar 13	12.08000 -0.01	12.30	12.06	12.11	1,698,243
13 Mar 13	12.09000 -0.32	12.38	12.00	12.36	3,106,785
12 Mar 13	12.41000 -0.49	12.97	12.26	12.85	4,737,444
11 Mar 13	12.90000 +0.10	13.04	12.75	12.80	2,532,383
08 Mar 13	12.80000 +0.09	13.02	12.68	12.68	2,491,253
07 Mar 13	12.71000 -0.25	12.99	12.65	12.97	4,410,119
06 Mar 13	12.96000 +0.04	13.12	12.85	13.02	4,209,369
05 Mar 13	12.92000 +0.05	12.98	12.80	12.85	3,714,664
04 Mar 13	12.87000 -0.41	13.21	12.78	13.21	4,803,377
01 Mar 13	13.28000 -0.04	13.50	13.15	13.25	5,607,195
28 Feb 13	13.32000 +0.28	13.59	13.01	13.09	8,560,779
27 Feb 13	13.04000 +0.16	13.10	12.83	12.95	3,741,877
26 Feb 13	12.88000 -0.16	13.20	12.85	12.96	4,890,413
25 Feb 13	13.04000 -0.09	13.14	12.98	13.14	4,276,828
22 Feb 13	13.13000 +0.39	13.65	12.76	12.76	13,073,312
21 Feb 13	12.74000 -0.45	13.11	12.68	13.11	4,674,539
20 Feb 13	13.19000 +0.31	13.29	12.78	12.78	6,183,899
19 Feb 13	12.88000 -0.29	13.28	12.80	13.14	5,296,217
18 Feb 13	13.17000 +0.06	13.24	13.03	13.24	3,526,744
08 Feb 13	13.11000 -0.04	13.22	13.05	13.15	3,938,846
07 Feb 13	13.15000 -0.06	13.26	12.94	13.19	5,235,967
06 Feb 13	13.21000 -0.12	13.41	13.17	13.30	4,274,589
05 Feb 13	13.33000 -0.02	13.53	13.02	13.18	6,874,769
04 Feb 13	13.35000 +0.00	13.55	13.20	13.45	8,584,198
01 Feb 13	13.35000 +0.10	13.54	13.10	13.20	8,306,246
31 Jan 13	13.25000 -0.07	13.45	13.01	13.18	6,468,563
30 Jan 13	13.32000 +0.04	13.45	13.00	13.20	12,043,354
29 Jan 13	13.28000 +0.41	13.92	12.70	12.87	13,738,982
28 Jan 13	12.87000 +0.26	13.14	12.58	12.58	6,085,716
25 Jan 13	12.61000 -0.48	13.05	12.52	13.00	8,287,054
24 Jan 13	13.09000 -0.22	13.63	12.99	13.24	14,950,534
23 Jan 13	13.31000 +0.12	13.47	12.99	13.04	11,928,651
22 Jan 13	13.19000 -0.29	13.60	12.98	13.37	11,224,287
21 Jan 13	13.48000 -0.31	13.78	13.30	13.68	11,978,108
18 Jan 13	13.79000 +0.14	14.19	13.30	13.60	15,310,316
17 Jan 13	13.65000 -0.72	14.50	13.50	14.50	19,361,392
16 Jan 13	14.37000 +1.31	14.37	12.83	13.05	22,815,014
15 Jan 13	13.06000 -0.03	13.52	12.86	13.03	14,796,071
14 Jan 13	13.09000 +0.77	13.30	12.15	12.23	18,292,306
11 Jan 13	12.32000 +0.02	12.84	12.29	12.35	13,255,637
10 Jan 13	12.30000 +0.08	12.43	12.17	12.29	5,499,762
09 Jan 13	12.22000 -0.06	12.60	12.06	12.30	6,261,906
08 Jan 13	12.28000 +0.15	12.70	12.02	12.06	8,620,096
07 Jan 13	12.13000 +0.07	12.22	11.91	12.01	5,315,798
04 Jan 13	12.06000 -0.34	12.36	12.00	12.35	8,355,737
31 Dec 12	12.40000 +0.31	12.70	11.89	12.08	15,661,271
28 Dec 12	12.09000 +0.49	12.20	11.56	11.60	14,246,939
27 Dec 12	11.60000 -0.09	11.85	11.58	11.70	7,258,049
26 Dec 12	11.69000 +0.12	11.85	11.50	11.56	7,195,105
25 Dec 12	11.57000 +0.26	11.60	11.25	11.33	6,594,285
24 Dec 12	11.31000 -0.01	11.44	11.18	11.19	2,868,718
21 Dec 12	11.32000 +0.00	11.60	11.24	11.35	4,943,401
20 Dec 12	11.32000 -0.12	11.38	11.17	11.33	4,666,366
19 Dec 12	11.44000 +0.08	11.53	11.26	11.42	8,690,372
18 Dec 12	11.36000 -0.27	11.75	11.29	11.60	8,197,348
17 Dec 12	11.63000 +0.12	11.88	11.52	11.59	3,932,039
14 Dec 12	11.51000 +0.40	11.56	11.13	11.16	4,543,096
13 Dec 12	11.11000 -0.25	11.38	11.08	11.34	2,039,343
12 Dec 12	11.36000 -0.20	11.57	11.19	11.57	3,830,787
11 Dec 12	11.56000 -0.21	11.88	11.50	11.66	6,159,069
10 Dec 12	11.77000 +0.20	11.79	11.36	11.58	9,812,855
07 Dec 12	11.57000 +0.16	11.87	11.33	11.39	2,184,280
06 Dec 12	11.41000 -0.07	11.87	11.32	11.46	2,118,566
05 Dec 12	11.48000 +0.76	11.78	10.64	10.71	4,620,576
04 Dec 12	10.72000 +0.27	10.77	10.41	10.41	1,855,323
03 Dec 12	10.45000 -0.15	10.78	10.42	10.52	1,351,099
30 Nov 12	10.60000 +0.13	10.85	10.45	10.47	1,111,267
29 Nov 12	10.47000 +0.07	10.88	10.39	10.40	1,837,486
28 Nov 12	10.40000 -0.49	10.88	10.38	10.88	1,403,970
27 Nov 12	10.89000 -0.44	11.31	10.88	11.25	1,331,433
26 Nov 12	11.33000 +0.18	11.59	11.22	11.25	2,562,038
23 Nov 12	11.15000 +0.03	11.42	11.09	11.16	880,261
22 Nov 12	11.12000 -0.20	11.30	11.11	11.30	831,434
21 Nov 12	11.32000 +0.34	11.44	10.86	11.00	2,252,859
20 Nov 12	10.98000 -0.22	11.24	10.98	11.23	908,257
19 Nov 12	11.20000 +0.29	11.40	10.80	10.85	2,032,912
16 Nov 12	10.91000 -0.31	11.22	10.85	11.22	2,004,712
15 Nov 12	11.22000 -0.41	11.58	11.20	11.58	1,392,308
14 Nov 12	11.63000 -0.08	11.75	11.41	11.74	1,438,216
13 Nov 12	11.71000 -0.35	12.06	11.71	12.04	1,339,951
12 Nov 12	12.06000 +0.12	12.16	11.88	11.94	1,055,357
09 Nov 12	11.94000 -0.14	12.18	11.90	12.08	1,672,590
08 Nov 12	12.08000 -0.45	12.48	12.08	12.48	1,559,591
07 Nov 12	12.53000 +0.10	12.75	12.43	12.44	1,330,628
06 Nov 12	12.43000 -0.14	12.59	12.35	12.58	1,355,849
05 Nov 12	12.57000 -0.12	12.69	12.50	12.62	1,425,332
02 Nov 12	12.69000 +0.00	12.80	12.60	12.72	1,298,710
01 Nov 12	12.69000 +0.08	12.75	12.56	12.56	2,072,131
31 Oct 12	12.61000 +0.01	12.78	12.43	12.44	1,383,112
30 Oct 12	12.60000 +0.21	12.99	12.33	12.36	1,973,854
29 Oct 12	12.39000 -0.19	12.58	12.38	12.50	1,445,395
26 Oct 12	12.58000 -0.33	12.98	12.56	12.86	2,183,064
25 Oct 12	12.91000 -0.09	13.17	12.91	13.01	1,476,874
24 Oct 12	13.00000 -0.05	13.09	12.96	13.00	1,402,848
23 Oct 12	13.05000 -0.15	13.21	13.04	13.21	2,045,763
22 Oct 12	13.20000 -0.09	13.23	13.03	13.20	2,349,874
19 Oct 12	13.29000 -0.06	13.46	13.25	13.40	2,875,527
18 Oct 12	13.35000 +0.17	13.40	13.19	13.19	2,443,534
17 Oct 12	13.18000 -0.02	13.34	13.06	13.29	1,051,388
16 Oct 12	13.20000 +0.19	13.40	12.94	12.98	2,088,498
15 Oct 12	13.01000 -0.17	13.22	12.87	13.17	1,683,124
12 Oct 12	13.18000 -0.01	13.38	13.00	13.18	2,058,374
11 Oct 12	13.19000 -0.37	13.51	13.17	13.50	3,201,809
10 Oct 12	13.56000 +0.11	13.77	13.33	13.40	3,591,811
09 Oct 12	13.45000 +0.17	13.46	13.25	13.26	3,712,968
08 Oct 12	13.28000 -0.03	13.50	13.19	13.35	2,608,772
28 Sep 12	13.31000 +0.25	13.55	13.06	13.10	3,197,991
27 Sep 12	13.06000 +0.14	13.19	12.76	12.93	3,447,796
26 Sep 12	12.92000 -0.54	13.58	12.87	13.31	4,207,930
25 Sep 12	13.46000 -0.07	13.72	13.32	13.48	3,174,247
24 Sep 12	13.53000 +0.05	13.77	13.50	13.68	3,279,510
21 Sep 12	13.48000 -0.79	13.96	13.38	13.96	7,011,191
20 Sep 12	14.27000 +0.18	14.77	14.09	14.10	9,685,658
19 Sep 12	14.09000 -0.01	14.37	13.91	14.15	3,376,489
18 Sep 12	14.10000 -0.10	14.55	14.02	14.10	3,709,071
17 Sep 12	14.20000 -0.56	14.85	14.18	14.74	6,423,836
14 Sep 12	14.76000 -0.48	15.22	14.68	15.13	11,506,011
13 Sep 12	15.24000 +0.45	15.73	14.52	14.67	20,315,164
12 Sep 12	14.79000 -0.08	15.11	14.40	14.75	13,543,960
11 Sep 12	14.87000 +0.57	15.45	14.48	14.95	22,694,952
10 Sep 12	14.30000 -0.02	14.50	14.12	14.20	6,763,529
07 Sep 12	14.32000 +0.52	14.61	13.80	13.86	4,828,674
06 Sep 12	13.80000 +0.09	13.80	13.66	13.72	1,021,628
05 Sep 12	13.71000 +0.21	13.84	13.50	13.50	1,432,437
04 Sep 12	13.50000 -0.14	13.74	13.48	13.63	1,003,792
03 Sep 12	13.64000 +0.17	13.89	13.44	13.44	898,537
31 Aug 12	13.47000 -0.15	13.74	13.41	13.74	804,202
30 Aug 12	13.62000 +0.07	13.95	13.43	13.55	1,467,477
29 Aug 12	13.55000 +0.10	13.98	13.40	13.45	1,726,984
28 Aug 12	13.45000 +0.08	13.71	13.37	13.38	939,548
27 Aug 12	13.37000 -0.41	13.75	13.36	13.75	1,634,105
24 Aug 12	13.78000 -0.20	14.18	13.77	13.93	1,346,550
23 Aug 12	13.98000 -0.15	14.14	13.87	14.01	1,696,797
22 Aug 12	14.13000 -0.22	14.35	13.91	14.30	2,242,415
21 Aug 12	14.35000 +0.37	14.49	13.86	13.99	4,056,673
20 Aug 12	13.98000 -0.09	14.14	13.63	13.90	2,168,493
17 Aug 12	14.07000 -0.37	14.35	13.91	14.35	4,110,923
16 Aug 12	14.44000 +0.83	14.76	13.65	13.65	12,343,587
15 Aug 12	13.61000 -0.21	13.90	13.61	13.87	1,117,833
14 Aug 12	13.82000 -0.07	13.87	13.53	13.76	1,470,607
13 Aug 12	13.89000 +0.14	13.98	13.65	13.74	2,572,954
10 Aug 12	13.75000 -0.25	14.00	13.75	14.00	1,452,362
09 Aug 12	14.00000 +0.16	14.18	13.88	13.89	1,989,416
08 Aug 12	13.84000 -0.05	13.98	13.78	13.89	1,166,989
07 Aug 12	13.89000 +0.05	13.93	13.80	13.91	1,331,406
06 Aug 12	13.84000 +0.20	13.94	13.52	13.62	1,661,420
03 Aug 12	13.64000 +0.35	13.83	13.24	13.30	1,782,741
02 Aug 12	13.29000 -0.18	13.55	13.20	13.40	997,099
01 Aug 12	13.47000 +0.18	13.75	13.28	13.37	1,266,941
31 Jul 12	13.29000 -0.41	13.79	13.28	13.68	1,575,068
30 Jul 12	13.70000 -0.20	14.07	13.67	13.95	1,171,126
27 Jul 12	13.90000 -0.28	14.34	13.88	14.20	1,957,460
26 Jul 12	14.18000 -0.22	14.54	14.16	14.30	2,227,746
25 Jul 12	14.40000 -0.20	14.60	14.16	14.35	3,432,351
24 Jul 12	14.60000 +0.10	14.75	14.35	14.45	1,972,129
23 Jul 12	14.50000 -0.09	14.86	14.40	14.56	1,897,989
20 Jul 12	14.59000 -0.09	14.98	14.57	14.60	1,885,508
19 Jul 12	14.68000 +0.27	14.98	14.25	14.43	3,856,347
18 Jul 12	14.41000 +0.02	14.52	14.14	14.20	1,759,700
17 Jul 12	14.39000 -0.09	14.50	13.80	14.37	2,992,983
16 Jul 12	14.48000 -0.50	15.14	14.43	15.02	3,062,115
13 Jul 12	14.98000 +0.29	15.09	14.58	14.68	4,797,168
12 Jul 12	14.69000 +0.08	14.90	14.28	14.52	2,959,422
11 Jul 12	14.61000 -0.03	14.75	14.47	14.47	1,392,337
10 Jul 12	14.64000 +0.06	14.85	14.21	14.59	3,000,854
09 Jul 12	14.58000 -0.05	15.24	14.57	14.65	4,382,420
06 Jul 12	14.63000 +0.15	14.90	14.23	14.56	2,365,375
05 Jul 12	14.48000 -0.29	14.96	14.20	14.70	4,374,326
04 Jul 12	14.77000 +0.07	14.98	14.56	14.60	3,554,510
03 Jul 12	14.70000 -0.01	15.09	14.63	14.72	4,915,373
02 Jul 12	14.71000 -0.04	14.79	14.56	14.76	3,422,256
29 Jun 12	14.75000 +0.18	14.80	14.38	14.40	2,631,150
28 Jun 12	14.57000 -0.01	14.74	14.35	14.60	3,307,027
27 Jun 12	14.58000 +0.55	14.88	14.00	14.04	7,335,963
26 Jun 12	14.03000 -0.08	14.10	13.61	14.07	2,213,678
25 Jun 12	14.11000 -0.23	14.65	14.10	14.36	2,929,807
21 Jun 12	14.34000 -0.20	14.61	14.26	14.52	2,126,774
20 Jun 12	14.54000 -0.22	14.85	14.50	14.80	2,544,436
19 Jun 12	14.76000 -0.10	14.94	14.72	14.86	3,550,324
18 Jun 12	14.86000 +0.18	15.15	14.67	14.67	3,708,706
15 Jun 12	14.68000 +0.24	14.80	14.51	14.52	3,787,779
14 Jun 12	14.44000 -0.20	14.63	14.42	14.63	3,881,666
13 Jun 12	14.64000 +0.08	14.65	14.43	14.57	4,717,228
12 Jun 12	14.56000 -0.26	14.85	14.46	14.74	3,480,554
11 Jun 12	14.82000 +0.10	14.91	14.50	14.80	4,622,742
07 Jun 12	14.72000 -0.38	15.30	14.60	15.20	4,804,507
06 Jun 12	15.10000 +0.04	15.49	15.01	15.19	2,635,217
05 Jun 12	15.06000 +0.02	15.26	15.00	15.06	3,156,735
04 Jun 12	15.04000 -0.68	15.53	15.01	15.40	3,358,711
01 Jun 12	15.72000 -0.06	15.96	15.65	15.78	2,006,063
31 May 12	15.78000 +0.06	15.94	15.56	15.65	2,236,827
30 May 12	15.72000 -0.20	15.90	15.66	15.88	3,877,130
29 May 12	15.92000 +0.30	16.16	15.41	15.64	5,969,259
28 May 12	15.62000 +0.11	15.67	14.93	15.37	3,852,532
25 May 12	15.51000 -0.54	15.95	15.36	15.85	5,300,173
24 May 12	16.05000 +0.26	16.30	15.71	15.71	9,131,039
23 May 12	15.79000 -0.13	16.29	15.67	15.90	2,519,982
22 May 12	15.92000 +0.55	16.32	15.44	15.44	5,096,492
21 May 12	15.37000 -0.02	15.56	15.15	15.38	2,240,834
18 May 12	15.39000 -0.47	15.89	15.31	15.75	3,687,559
17 May 12	15.86000 +0.21	16.05	15.66	15.72	3,963,898
16 May 12	15.65000 -0.74	16.45	15.65	16.39	6,709,119
15 May 12	16.39000 +0.06	16.45	16.08	16.20	3,897,604
14 May 12	16.33000 -0.28	16.79	16.30	16.73	6,214,746
11 May 12	16.61000 -0.44	16.98	16.55	16.87	8,065,311
10 May 12	17.05000 -0.57	17.68	17.00	17.45	14,369,053
09 May 12	17.62000 +1.19	18.00	16.54	16.58	30,086,244
08 May 12	16.43000 +0.15	16.59	16.31	16.33	7,684,009
07 May 12	16.28000 -0.39	16.55	16.10	16.55	6,949,760
04 May 12	16.67000 +0.02	16.74	16.44	16.62	4,228,650
03 May 12	16.65000 -0.05	16.78	16.50	16.71	4,443,638
02 May 12	16.70000 +0.36	17.10	16.37	16.60	6,043,986
27 Apr 12	16.34000 -0.61	16.94	16.28	16.80	6,255,788
26 Apr 12	16.95000 +0.45	17.23	16.45	16.55	9,856,103
25 Apr 12	16.50000 -0.17	16.77	16.20	16.67	6,373,480
24 Apr 12	16.67000 -0.60	17.25	16.20	16.95	12,258,911
23 Apr 12	17.27000 +1.07	17.45	16.30	16.34	20,028,900
20 Apr 12	16.20000 +0.35	16.29	15.76	15.80	11,437,612
19 Apr 12	15.85000 -0.03	16.03	15.69	15.88	4,529,962
18 Apr 12	15.88000 +0.53	16.10	15.40	15.50	8,913,590
17 Apr 12	15.35000 +0.11	15.55	15.17	15.28	4,423,150
16 Apr 12	15.24000 -0.32	15.50	15.08	15.50	4,246,078
13 Apr 12	15.56000 +0.04	15.70	15.40	15.52	4,670,313
12 Apr 12	15.52000 +0.17	15.61	15.22	15.30	5,746,009
11 Apr 12	15.35000 +0.09	15.54	14.79	14.93	4,764,105
10 Apr 12	15.26000 +0.13	15.30	14.55	15.15	3,574,708
09 Apr 12	15.13000 -0.43	15.54	15.10	15.50	3,435,588
06 Apr 12	15.56000 -0.16	15.84	15.42	15.65	5,251,697
05 Apr 12	15.72000 +0.64	16.00	15.10	15.10	4,837,311
30 Mar 12	15.08000 -0.15	15.39	14.95	15.24	2,778,894
29 Mar 12	15.23000 -0.39	15.58	15.00	15.58	3,382,105
28 Mar 12	15.62000 -1.03	16.65	15.60	16.65	4,591,482
27 Mar 12	16.65000 -0.05	17.00	16.63	16.83	2,525,254
26 Mar 12	16.70000 +0.07	16.88	16.50	16.62	2,219,915
23 Mar 12	16.63000 -0.41	16.94	16.51	16.94	3,786,201
22 Mar 12	17.04000 +0.26	17.35	16.81	16.92	7,620,977
21 Mar 12	16.78000 +0.29	17.10	16.52	16.56	4,536,299
20 Mar 12	16.49000 -0.52	16.95	16.45	16.88	4,100,117
19 Mar 12	17.01000 +0.03	17.15	16.68	16.95	4,329,213
16 Mar 12	16.98000 +0.49	17.20	16.48	16.50	6,008,413
15 Mar 12	16.49000 -0.47	17.14	16.20	16.91	6,941,106
14 Mar 12	16.96000 -1.15	18.28	16.85	18.25	12,509,897
13 Mar 12	18.11000 -0.06	18.49	17.92	18.17	9,704,635
12 Mar 12	18.17000 -0.15	18.52	17.87	18.39	10,107,003
09 Mar 12	18.32000 +0.18	18.65	18.09	18.17	12,009,494
08 Mar 12	18.14000 +0.11	18.38	17.80	17.99	11,777,672
07 Mar 12	18.03000 +0.45	18.67	17.18	17.35	15,885,199
06 Mar 12	17.58000 -0.31	17.98	17.25	17.77	8,692,533
05 Mar 12	17.89000 +0.38	18.72	17.60	17.60	15,462,180
02 Mar 12	17.51000 +0.34	17.65	17.10	17.14	12,778,232
01 Mar 12	17.17000 +0.44	17.42	16.63	16.70	12,241,419
29 Feb 12	16.73000 -0.29	17.28	16.70	16.95	9,278,846
28 Feb 12	17.02000 +0.17	17.07	16.62	16.71	9,654,932
27 Feb 12	16.85000 -0.15	17.35	16.80	17.29	14,315,933
24 Feb 12	17.00000 +0.22	17.03	16.68	16.77	10,732,770
23 Feb 12	16.78000 -0.14	17.03	16.67	16.89	8,938,452
22 Feb 12	16.92000 +0.17	16.94	16.56	16.68	10,836,140
21 Feb 12	16.75000 +0.12	16.83	16.45	16.55	8,539,551
20 Feb 12	16.63000 -0.21	17.06	16.60	17.04	10,832,908
17 Feb 12	16.84000 +0.21	17.36	16.56	16.62	14,429,068
16 Feb 12	16.63000 -0.27	16.85	16.43	16.58	7,588,482
15 Feb 12	16.90000 +0.23	17.06	16.38	16.62	5,657,924
14 Feb 12	16.67000 +0.15	16.89	16.36	16.48	3,800,820
13 Feb 12	16.52000 +0.10	16.66	16.26	16.41	2,903,908
10 Feb 12	16.42000 -0.15	16.71	16.33	16.53	3,631,733
09 Feb 12	16.57000 +0.24	16.68	16.24	16.35	5,277,673
08 Feb 12	16.33000 +0.38	16.50	15.79	15.80	3,611,255
07 Feb 12	15.95000 -0.23	16.19	15.85	16.07	2,307,053
06 Feb 12	16.18000 -0.13	16.40	16.01	16.31	3,169,408
03 Feb 12	16.31000 +0.14	16.55	16.08	16.15	4,366,048
02 Feb 12	16.17000 +0.46	16.31	15.68	15.68	2,386,689
01 Feb 12	15.71000 -0.64	16.38	15.63	16.32	2,955,055
31 Jan 12	16.35000 +0.22	16.50	15.95	16.02	2,120,278
30 Jan 12	16.13000 -0.31	16.53	16.10	16.49	2,252,182
20 Jan 12	16.44000 +0.20	16.60	16.20	16.20	4,350,725
19 Jan 12	16.24000 +0.16	16.55	16.01	16.09	2,778,076
18 Jan 12	16.08000 -0.01	16.98	15.90	16.02	4,167,961
17 Jan 12	16.09000 +1.06	16.28	15.03	15.11	4,988,379
16 Jan 12	15.03000 -0.45	15.84	15.01	15.27	2,859,972
13 Jan 12	15.48000 -0.60	16.15	15.38	16.08	3,909,660
12 Jan 12	16.08000 +0.08	16.68	15.80	15.85	4,595,295
11 Jan 12	16.00000 -0.21	16.31	15.87	16.20	4,597,160
10 Jan 12	16.21000 +0.49	16.59	15.50	15.68	8,230,923
09 Jan 12	15.72000 +0.69	15.98	14.73	15.06	6,096,583
06 Jan 12	15.03000 +0.41	15.35	14.00	14.45	3,749,661
05 Jan 12	14.62000 +0.05	14.98	14.30	14.49	3,492,118
04 Jan 12	14.57000 +0.11	15.70	14.55	14.61	4,392,887
30 Dec 11	14.46000 +0.28	14.70	14.28	14.28	2,549,901
29 Dec 11	14.18000 +0.39	14.95	13.70	13.80	3,829,795
28 Dec 11	13.79000 -0.32	14.09	13.43	14.01	3,575,101
27 Dec 11	14.11000 -0.33	14.60	14.05	14.43	2,731,451
26 Dec 11	14.44000 -0.38	14.95	14.30	14.77	2,705,829
23 Dec 11	14.82000 +0.08	15.14	14.50	14.58	3,446,190
22 Dec 11	14.74000 -0.05	15.00	14.00	14.79	3,961,632
21 Dec 11	14.79000 -0.44	15.64	14.78	15.50	4,056,583
20 Dec 11	15.23000 -0.55	15.87	15.20	15.60	5,177,671
19 Dec 11	15.78000 +0.24	15.95	14.96	15.35	6,851,239
16 Dec 11	15.54000 +0.93	15.69	14.60	14.71	6,847,512
15 Dec 11	14.61000 -0.98	15.63	14.56	15.41	6,085,952
14 Dec 11	15.59000 -0.47	16.49	15.40	16.10	4,969,586
13 Dec 11	16.06000 -1.46	17.32	16.02	17.30	8,623,493
12 Dec 11	17.52000 +0.05	18.05	17.36	17.51	5,675,344
09 Dec 11	17.47000 -0.79	18.13	17.44	17.90	7,897,509
08 Dec 11	18.26000 -1.12	18.90	17.85	18.90	14,064,701
07 Dec 11	19.38000 +0.26	19.68	19.00	19.20	29,031,664
06 Dec 11	19.12000 +0.88	19.25	17.95	18.05	10,571,899
05 Dec 11	18.24000 -0.46	18.88	18.15	18.55	5,680,983
02 Dec 11	18.70000 +0.49	19.25	18.01	18.21	12,205,111
01 Dec 11	18.21000 +1.01	18.80	17.51	17.80	9,932,397
30 Nov 11	17.20000 -1.24	18.30	17.05	17.99	6,554,171
29 Nov 11	18.44000 +1.59	18.54	16.72	17.10	9,890,585
28 Nov 11	16.85000 -0.52	17.56	16.83	17.46	2,723,231
25 Nov 11	17.37000 -0.46	17.94	17.30	17.84	2,080,204
24 Nov 11	17.83000 -0.21	18.38	17.56	17.69	3,010,204
23 Nov 11	18.04000 +0.02	18.49	17.66	18.10	2,958,250
22 Nov 11	18.02000 -0.41	18.40	17.65	18.15	2,489,409
21 Nov 11	18.43000 +0.04	18.80	18.05	18.37	3,515,628
18 Nov 11	18.39000 +0.65	18.68	16.92	17.57	8,197,721
17 Nov 11	17.74000 -0.07	18.20	17.68	17.90	2,819,402
16 Nov 11	17.81000 -0.87	18.79	17.70	18.70	4,839,657
15 Nov 11	18.68000 -0.05	18.85	18.48	18.70	3,815,325
14 Nov 11	18.73000 +0.44	18.89	18.46	18.50	4,665,149
11 Nov 11	18.29000 +0.11	18.65	18.20	18.28	3,555,689
10 Nov 11	18.18000 -0.28	18.78	17.88	18.28	5,770,283
09 Nov 11	18.46000 +0.29	18.50	18.17	18.19	5,796,329
08 Nov 11	18.17000 -0.35	18.80	18.00	18.41	6,166,169
07 Nov 11	18.52000 -0.60	19.10	18.48	18.97	6,406,597
04 Nov 11	19.12000 +0.39	19.54	18.58	18.75	12,732,775
03 Nov 11	18.73000 -0.53	19.35	18.71	19.11	13,095,920
02 Nov 11	19.26000 +0.47	19.28	18.25	18.39	11,789,094
01 Nov 11	18.79000 +0.21	19.19	18.13	18.30	9,921,349
31 Oct 11	18.58000 +0.09	19.04	18.31	18.57	9,773,197
28 Oct 11	18.49000 +0.13	18.70	18.11	18.65	10,429,621
27 Oct 11	18.36000 +0.15	18.67	18.07	18.22	8,901,932
26 Oct 11	18.21000 -0.45	18.84	18.14	18.33	14,580,493
25 Oct 11	18.66000 +0.15	18.87	18.12	18.21	17,083,256
24 Oct 11	18.51000 +1.68	18.51	16.22	16.80	13,648,265
21 Oct 11	16.83000 -0.51	17.28	16.50	17.28	4,764,766
20 Oct 11	17.34000 -0.16	17.56	16.72	17.15	8,984,670
19 Oct 11	17.50000 +0.80	17.97	16.88	16.88	14,090,866
18 Oct 11	16.70000 +0.82	17.45	15.58	15.82	12,172,835
17 Oct 11	15.88000 +0.06	16.00	15.75	15.88	3,190,324
14 Oct 11	15.82000 -0.13	16.02	15.62	15.96	2,476,877
13 Oct 11	15.95000 -0.05	16.19	15.78	15.83	5,126,330
12 Oct 11	16.00000 +1.27	16.20	14.73	14.74	7,608,621
11 Oct 11	14.73000 +0.20	15.03	14.51	14.86	2,579,610
10 Oct 11	14.53000 +0.12	14.79	14.42	14.43	1,614,909
30 Sep 11	14.41000 -0.14	14.72	14.24	14.67	2,472,908
29 Sep 11	14.55000 -0.58	15.10	14.45	15.10	2,540,312
28 Sep 11	15.13000 -0.31	15.68	15.01	15.68	1,633,916
27 Sep 11	15.44000 -0.01	15.73	15.18	15.55	1,938,779
26 Sep 11	15.45000 -0.39	15.98	15.38	15.80	1,728,023
23 Sep 11	15.84000 -0.17	15.88	15.55	15.80	2,354,570
22 Sep 11	16.01000 -0.56	16.49	16.00	16.30	2,198,502
21 Sep 11	16.57000 +0.57	16.72	15.94	16.16	3,600,467
20 Sep 11	16.00000 +0.16	16.15	15.80	15.81	1,498,116
19 Sep 11	15.84000 -0.56	16.29	15.78	16.15	2,172,119
16 Sep 11	16.40000 -0.12	16.71	16.37	16.67	1,962,642
15 Sep 11	16.52000 +0.23	16.68	16.29	16.39	3,290,767
14 Sep 11	16.29000 +0.25	16.35	16.04	16.18	2,190,017
13 Sep 11	16.04000 -0.37	16.39	15.86	16.11	1,909,069
09 Sep 11	16.41000 +0.18	16.54	16.06	16.26	2,786,145
08 Sep 11	16.23000 -0.50	16.83	16.19	16.73	3,096,020
07 Sep 11	16.73000 +0.37	16.80	16.24	16.51	3,194,453
06 Sep 11	16.36000 -0.33	16.70	16.19	16.56	3,329,970
05 Sep 11	16.69000 -1.09	17.59	16.66	17.50	4,290,621
02 Sep 11	17.78000 -0.32	18.16	17.65	18.00	2,586,863
01 Sep 11	18.10000 +0.14	18.19	17.85	18.04	2,397,122
31 Aug 11	17.96000 -0.13	18.22	17.82	18.00	2,250,262
30 Aug 11	18.09000 -0.16	18.60	18.03	18.41	2,293,731
29 Aug 11	18.25000 -0.39	18.67	18.22	18.58	2,640,758
26 Aug 11	18.64000 -0.04	18.77	18.50	18.55	3,566,505
25 Aug 11	18.68000 +0.37	18.70	18.11	18.29	5,198,739
24 Aug 11	18.31000 -0.10	18.80	18.22	18.50	3,855,656
23 Aug 11	18.41000 +0.26	18.48	18.07	18.20	2,870,491
22 Aug 11	18.15000 -0.59	18.63	18.00	18.40	3,807,326
19 Aug 11	18.74000 +0.06	18.80	17.86	18.11	7,255,365
18 Aug 11	18.68000 -0.49	19.30	18.66	19.18	3,234,790
17 Aug 11	19.17000 -0.17	19.50	19.10	19.34	2,540,520
16 Aug 11	19.34000 -0.45	19.82	19.27	19.79	3,810,893
15 Aug 11	19.79000 +0.28	19.90	19.41	19.52	3,269,197
12 Aug 11	19.51000 -0.08	19.97	19.48	19.79	4,257,896
11 Aug 11	19.59000 +0.06	19.60	18.85	18.86	4,232,263
10 Aug 11	19.53000 -0.01	20.25	19.49	20.15	5,823,520
09 Aug 11	19.54000 +0.34	20.14	17.88	18.40	7,589,716
08 Aug 11	19.20000 -1.91	20.68	19.00	20.65	7,151,155
05 Aug 11	21.11000 -0.90	21.45	20.81	21.10	4,851,800
04 Aug 11	22.01000 +0.45	22.20	21.58	21.68	3,397,394
03 Aug 11	21.56000 -0.43	21.90	21.30	21.78	3,696,882
02 Aug 11	21.99000 +0.00	22.35	21.53	21.99	4,011,754
01 Aug 11	21.99000 -0.22	22.40	21.98	22.12	3,843,757
29 Jul 11	22.21000 -0.78	23.08	21.95	22.78	7,276,977
28 Jul 11	22.99000 -0.83	24.11	22.88	23.55	11,229,880
27 Jul 11	23.82000 +0.66	24.48	22.81	23.00	16,557,679
26 Jul 11	23.16000 +0.49	23.19	21.73	22.50	7,480,919
25 Jul 11	22.67000 -0.16	23.68	22.60	22.83	9,916,566
22 Jul 11	22.83000 +0.11	23.09	22.55	22.75	3,773,201
21 Jul 11	22.72000 -1.18	23.88	22.65	23.88	8,266,998
20 Jul 11	23.90000 -6.98	24.30	23.70	23.92	5,307,554
19 Jul 11	30.88000 -0.51	31.40	30.70	31.40	5,990,939
18 Jul 11	31.39000 +1.01	31.47	30.35	30.68	9,602,078
15 Jul 11	30.38000 -0.33	30.88	30.18	30.71	5,988,292
14 Jul 11	30.71000 +0.31	31.10	30.47	30.78	7,231,795
13 Jul 11	30.40000 +0.21	30.59	30.03	30.03	5,390,491
12 Jul 11	30.19000 -0.22	31.02	29.86	30.20	11,741,854
11 Jul 11	30.41000 -0.47	30.87	30.07	30.40	10,151,197
08 Jul 11	30.88000 +1.81	31.10	28.76	28.90	19,951,880
07 Jul 11	29.07000 -0.44	29.72	29.05	29.38	4,591,642
06 Jul 11	29.51000 -0.55	29.90	29.01	29.90	4,519,127
05 Jul 11	30.06000 +0.33	30.63	29.55	29.60	9,280,800
04 Jul 11	29.73000 +0.29	29.90	29.22	29.22	5,957,753
01 Jul 11	29.44000 -0.60	30.08	29.33	30.00	4,400,008
30 Jun 11	30.04000 +0.45	30.49	29.21	29.45	4,871,730
29 Jun 11	29.59000 +0.00	30.50	29.19	29.49	6,071,978
28 Jun 11	29.59000 -0.69	30.65	29.40	30.28	7,689,950
27 Jun 11	30.28000 +1.19	30.78	28.77	29.15	11,318,227
24 Jun 11	29.09000 +1.69	29.50	27.17	27.30	8,321,944
23 Jun 11	27.40000 +0.20	27.57	26.22	27.02	3,502,147
22 Jun 11	27.20000 +0.02	27.69	27.15	27.21	2,576,139
21 Jun 11	27.18000 +0.24	27.34	26.76	26.94	1,637,074
20 Jun 11	26.94000 -0.68	27.63	26.40	27.40	3,169,807
17 Jun 11	27.62000 +0.47	28.00	26.99	27.18	4,084,276
16 Jun 11	27.15000 -0.45	28.18	27.06	27.49	3,735,397
15 Jun 11	27.60000 -0.45	28.19	27.51	27.82	4,371,972
14 Jun 11	28.05000 -0.35	28.96	27.75	28.30	6,955,982
13 Jun 11	28.40000 -0.47	29.49	28.30	28.60	7,629,259
10 Jun 11	28.87000 +1.24	29.49	27.31	27.49	7,264,600
09 Jun 11	27.63000 -0.51	28.88	27.50	27.74	5,166,344
08 Jun 11	28.14000 +1.19	29.38	26.20	26.80	5,707,409
07 Jun 11	26.95000 -0.03	27.00	26.61	26.99	1,293,790
03 Jun 11	26.98000 +0.25	27.33	26.70	26.78	1,836,915
02 Jun 11	26.73000 -0.27	26.96	26.30	26.72	1,602,909
01 Jun 11	27.00000 +1.01	27.00	26.24	26.49	3,354,271
30 May 11	25.99000 +0.40	26.69	25.50	25.60	2,459,686
27 May 11	25.59000 +0.07	25.99	25.07	25.50	1,660,869
26 May 11	25.52000 -0.48	26.52	25.51	26.09	2,369,155
25 May 11	26.00000 +0.34	26.20	25.33	25.60	2,506,066
24 May 11	25.66000 +0.11	25.78	24.94	25.39	2,275,071
23 May 11	25.55000 -1.08	26.78	25.20	26.62	2,485,037
20 May 11	26.63000 -0.37	27.10	26.43	27.00	1,810,502
19 May 11	27.00000 -0.44	27.64	26.90	27.46	1,753,799
18 May 11	27.44000 +0.16	27.49	27.02	27.30	1,364,667
17 May 11	27.28000 +0.34	27.89	26.60	26.75	2,033,828
16 May 11	26.94000 -0.03	27.46	26.79	26.81	1,692,144
13 May 11	26.97000 +0.43	26.98	26.26	26.51	1,711,845
12 May 11	26.54000 -0.42	27.21	26.50	26.71	1,961,907
11 May 11	26.96000 -0.63	27.75	26.80	27.70	1,986,332
10 May 11	27.59000 +0.28	27.80	27.07	27.21	1,700,525
09 May 11	27.31000 +0.77	27.99	26.60	26.60	2,802,637
06 May 11	26.54000 -0.85	27.35	26.30	27.35	3,408,269
05 May 11	27.39000 -0.53	28.28	27.26	27.55	2,244,207
04 May 11	27.92000 -0.88	28.99	27.91	28.80	1,725,934
03 May 11	28.80000 +0.78	29.26	28.04	28.05	2,389,777
29 Apr 11	28.02000 +0.50	28.49	27.20	27.54	1,918,404
28 Apr 11	27.52000 -1.61	29.60	27.50	29.27	3,018,561
27 Apr 11	29.13000 -0.37	29.90	29.00	29.42	2,197,612
26 Apr 11	29.50000 -1.11	30.73	29.05	30.73	3,841,467
25 Apr 11	30.61000 +0.01	31.88	30.55	30.65	2,982,084
22 Apr 11	30.60000 +0.25	31.18	30.30	30.39	3,718,859
21 Apr 11	30.35000 -0.04	30.68	30.05	30.42	2,337,685
20 Apr 11	30.39000 +0.20	30.82	30.03	30.09	2,182,146
19 Apr 11	30.19000 -0.29	30.60	29.90	30.09	3,764,752
18 Apr 11	30.48000 -0.13	30.98	30.00	30.52	4,321,678
15 Apr 11	30.61000 -0.65	31.58	30.35	31.28	4,791,798
14 Apr 11	31.26000 -0.73	32.38	31.21	31.81	4,712,001
13 Apr 11	31.99000 +0.11	32.19	31.32	31.50	4,987,878
12 Apr 11	31.88000 +1.04	32.40	30.48	30.83	11,576,438
11 Apr 11	30.84000 -0.32	31.40	30.77	31.33	3,736,054
08 Apr 11	31.16000 +0.28	31.21	30.55	30.97	4,074,321
07 Apr 11	30.88000 +0.69	30.90	30.00	30.00	3,204,064
06 Apr 11	30.19000 -0.73	30.88	30.05	30.60	4,997,329
01 Apr 11	30.92000 +0.36	31.15	30.40	30.60	3,139,520
31 Mar 11	30.56000 -0.33	31.40	30.46	30.79	3,206,251
30 Mar 11	30.89000 -0.25	31.41	30.70	31.00	4,153,440
29 Mar 11	31.14000 +0.06	31.75	30.69	30.89	5,531,721
28 Mar 11	31.08000 -1.33	32.54	31.00	32.41	10,688,879
25 Mar 11	32.41000 +0.42	33.05	31.99	32.00	7,481,494
24 Mar 11	31.99000 -0.19	32.54	31.80	32.20	4,498,914
23 Mar 11	32.18000 +0.62	32.39	31.30	31.44	5,524,331
22 Mar 11	31.56000 +0.40	31.80	30.60	31.30	3,850,635
21 Mar 11	31.16000 +0.29	31.70	30.87	30.87	4,208,505
18 Mar 11	30.87000 +0.20	31.38	30.68	30.72	3,995,417
17 Mar 11	30.67000 -1.19	31.30	30.52	31.30	5,548,614
16 Mar 11	31.86000 -0.29	32.25	31.29	31.76	4,866,045
15 Mar 11	32.15000 +0.44	32.27	30.03	31.60	7,826,498
14 Mar 11	31.71000 -0.54	32.14	31.12	31.80	4,993,401
11 Mar 11	32.25000 -1.03	33.29	32.21	32.65	6,679,963
10 Mar 11	33.28000 -0.28	33.65	32.41	33.10	8,619,690
09 Mar 11	33.56000 +0.99	34.17	32.85	32.87	13,673,353
08 Mar 11	32.57000 +0.98	32.95	31.07	31.55	9,290,107
07 Mar 11	31.59000 +0.42	31.73	30.80	31.08	8,244,071
04 Mar 11	31.17000 +0.62	31.43	29.91	30.70	6,188,953
03 Mar 11	30.55000 -1.25	32.29	30.45	31.72	9,150,880
02 Mar 11	31.80000 -0.93	32.49	31.20	32.36	7,495,873
01 Mar 11	32.73000 -0.11	33.20	32.22	32.80	7,273,331
28 Feb 11	32.84000 +1.75	32.97	30.85	31.18	10,690,190
25 Feb 11	31.09000 -0.55	31.68	30.70	31.68	7,135,690
24 Feb 11	31.64000 +0.29	31.88	30.70	31.30	7,040,186
23 Feb 11	31.35000 +0.15	31.80	30.74	31.04	8,722,817
22 Feb 11	31.20000 -2.58	33.62	31.15	33.60	15,805,270
21 Feb 11	33.78000 +0.48	34.20	32.88	33.01	8,666,062
18 Feb 11	33.30000 -1.01	35.03	33.28	34.10	14,275,435
17 Feb 11	34.31000 +1.12	34.38	32.88	33.34	18,077,614
16 Feb 11	33.19000 +1.28	33.24	31.36	31.64	11,701,970
15 Feb 11	31.91000 -0.09	33.52	31.71	31.96	15,014,387
14 Feb 11	32.00000 +0.47	32.31	30.52	31.20	14,853,882
11 Feb 11	31.53000 +0.50	33.88	30.65	30.88	15,674,618
10 Feb 11	31.03000 -0.54	31.30	30.21	31.20	11,906,490
09 Feb 11	31.57000 -0.11	32.49	30.48	31.15	15,132,487
01 Feb 11	31.68000 -0.81	32.28	31.10	32.28	13,996,893
31 Jan 11	32.49000 +2.39	32.85	29.80	29.99	19,124,180
28 Jan 11	30.10000 +0.16	30.90	29.56	29.65	20,270,588
27 Jan 11	29.94000 +0.88	31.38	28.40	28.50	36,802,564
26 Jan 11	29.06000 +2.64	29.06	26.18	26.30	28,035,444
25 Jan 11	26.42000 -1.41	27.83	26.03	27.83	8,298,915
24 Jan 11	27.83000 +0.34	28.50	27.49	27.50	11,871,766
21 Jan 11	27.49000 +0.91	28.30	26.65	26.65	12,964,957
20 Jan 11	26.58000 -0.37	27.29	26.08	26.58	6,725,910
19 Jan 11	26.95000 +1.67	27.20	25.00	25.19	8,812,137
18 Jan 11	25.28000 +0.67	25.49	24.35	24.61	4,381,190
17 Jan 11	24.61000 -1.89	27.05	24.51	26.16	8,412,203
14 Jan 11	26.50000 -0.39	27.02	26.20	26.70	5,387,268
13 Jan 11	26.89000 -0.83	27.70	26.83	27.55	5,724,523
12 Jan 11	27.72000 -0.03	28.50	27.03	27.86	8,841,253
11 Jan 11	27.75000 +0.28	28.19	26.52	27.20	11,027,535
10 Jan 11	27.47000 +0.36	28.50	27.01	27.15	14,487,305
07 Jan 11	27.11000 +0.86	27.57	26.08	26.24	9,967,435
06 Jan 11	26.25000 -0.83	26.99	26.22	26.98	7,062,328
05 Jan 11	27.08000 +0.77	28.28	25.92	26.15	15,985,350
04 Jan 11	26.31000 +0.41	26.40	25.71	25.90	8,153,114
31 Dec 10	25.90000 +0.72	25.97	25.01	25.01	7,136,896
30 Dec 10	25.18000 -0.12	25.63	24.85	25.05	5,533,312
29 Dec 10	25.30000 +1.39	25.50	23.93	23.93	5,722,847
28 Dec 10	23.91000 +0.03	24.70	23.51	23.80	3,711,138
27 Dec 10	23.88000 -0.77	25.20	23.60	24.67	3,928,602
24 Dec 10	24.65000 -1.06	25.66	24.55	25.45	4,451,233
23 Dec 10	25.71000 -0.19	26.29	25.55	25.58	5,268,659
22 Dec 10	25.90000 +0.17	26.10	25.58	25.70	6,241,612
21 Dec 10	25.73000 -0.02	25.80	25.02	25.30	4,973,823
20 Dec 10	25.75000 +0.39	26.40	24.30	25.52	8,863,111
17 Dec 10	25.36000 +0.07	25.51	25.20	25.40	2,153,769
16 Dec 10	25.29000 -0.14	25.64	25.20	25.30	3,049,022
15 Dec 10	25.43000 -0.17	25.79	25.11	25.51	4,649,964
14 Dec 10	25.60000 +0.30	25.80	25.01	25.20	7,623,727
13 Dec 10	25.30000 +1.33	25.60	24.30	24.30	7,372,993
10 Dec 10	23.97000 +0.51	24.09	23.16	23.38	2,289,632
09 Dec 10	23.46000 -0.81	24.15	23.43	24.15	2,755,080
08 Dec 10	24.27000 +0.11	24.70	24.01	24.10	2,365,091
07 Dec 10	24.16000 +0.21	24.27	23.48	23.83	2,583,471
06 Dec 10	23.95000 -0.53	24.55	23.80	24.55	2,931,666
03 Dec 10	24.48000 -0.43	25.00	23.95	24.97	3,433,188
02 Dec 10	24.91000 -0.08	25.48	24.85	25.48	4,582,811
01 Dec 10	24.99000 -0.53	25.58	24.91	25.53	3,711,257
30 Nov 10	25.52000 +0.19	26.49	24.30	25.78	10,723,175
29 Nov 10	25.33000 +0.89	25.70	24.21	24.49	7,316,951
26 Nov 10	24.44000 -0.37	24.81	24.05	24.81	4,194,117
25 Nov 10	24.81000 +0.76	24.89	24.10	24.25	5,607,441
24 Nov 10	24.05000 +0.79	24.23	22.90	23.00	4,241,214
23 Nov 10	23.26000 -1.19	24.44	22.93	24.39	5,882,226
22 Nov 10	24.45000 -0.28	24.82	24.20	24.39	4,087,394
19 Nov 10	24.73000 +0.55	24.75	23.70	24.29	3,905,527
18 Nov 10	24.18000 +0.44	24.40	23.76	24.10	2,979,807
17 Nov 10	23.74000 -0.11	24.38	23.48	23.65	4,834,033
16 Nov 10	23.85000 -1.29	25.33	23.70	25.31	5,107,606
15 Nov 10	25.14000 +0.86	25.21	24.01	24.28	6,698,193
12 Nov 10	24.28000 -2.28	26.98	23.90	26.49	13,115,104
11 Nov 10	26.56000 -0.39	27.55	26.50	26.90	5,946,632
10 Nov 10	26.95000 -0.64	27.50	26.80	27.43	6,792,512
09 Nov 10	27.59000 -0.01	27.65	27.08	27.60	5,716,699
08 Nov 10	27.60000 -0.28	27.95	27.25	27.90	6,925,300
05 Nov 10	27.88000 -0.01	28.50	27.73	28.21	7,763,938
04 Nov 10	27.89000 +0.49	27.95	27.16	27.37	7,963,469
03 Nov 10	27.40000 +0.17	28.24	27.01	27.10	12,097,057
02 Nov 10	27.23000 -0.60	28.50	27.18	27.85	13,198,182
01 Nov 10	27.83000 +1.88	28.28	26.00	26.00	16,998,258
29 Oct 10	25.95000 +0.80	25.98	24.70	25.10	8,071,581
28 Oct 10	25.15000 -0.73	25.98	25.01	25.88	7,069,586
27 Oct 10	25.88000 -0.07	26.80	25.60	26.26	7,772,190
26 Oct 10	25.95000 +0.61	26.84	25.65	26.10	9,666,319
25 Oct 10	25.34000 +0.92	25.50	24.50	24.70	6,506,531
22 Oct 10	24.42000 -0.46	24.99	24.30	24.91	6,201,038
21 Oct 10	24.88000 +0.04	25.66	24.71	24.88	7,038,376
20 Oct 10	24.84000 -0.64	25.50	24.51	24.70	8,573,513
19 Oct 10	25.48000 -0.16	25.50	24.66	25.39	8,520,317
18 Oct 10	25.64000 +1.06	26.33	24.30	24.60	23,293,372
15 Oct 10	24.58000 +1.41	24.96	22.60	22.88	17,645,618
14 Oct 10	23.17000 +0.11	24.06	22.81	23.05	14,818,791
13 Oct 10	23.06000 +0.68	23.10	21.75	22.38	9,419,742
12 Oct 10	22.38000 -0.32	22.84	22.30	22.58	6,689,057
11 Oct 10	22.70000 +0.17	23.48	22.36	22.52	9,601,653
08 Oct 10	22.53000 +0.14	22.85	22.30	22.42	6,125,825
30 Sep 10	22.39000 -0.29	22.60	22.00	22.30	4,459,132
29 Sep 10	22.68000 +0.80	23.50	21.50	21.88	8,128,166
28 Sep 10	21.88000 +0.56	22.13	21.01	21.33	3,619,365
27 Sep 10	21.32000 +0.66	21.55	20.67	20.67	2,914,590
21 Sep 10	20.66000 +0.17	20.82	20.48	20.50	1,718,597
20 Sep 10	20.49000 -0.22	20.85	20.27	20.70	1,896,487
17 Sep 10	20.71000 -0.09	20.96	20.64	20.85	2,445,577
16 Sep 10	20.80000 -0.89	21.79	20.38	21.60	5,098,441
15 Sep 10	21.69000 -0.44	22.50	21.58	22.23	3,922,808
14 Sep 10	22.13000 -0.15	22.40	22.05	22.27	3,119,622
13 Sep 10	22.28000 +0.20	22.49	22.02	22.02	4,130,600
10 Sep 10	22.08000 +0.08	22.29	21.44	22.00	3,768,776
09 Sep 10	22.00000 -0.24	22.87	21.95	22.20	6,166,162
08 Sep 10	22.24000 +0.58	22.48	21.40	21.56	6,588,779
07 Sep 10	21.66000 -0.04	21.77	21.30	21.72	2,935,074
06 Sep 10	21.70000 +0.51	21.87	20.99	21.18	5,605,391
03 Sep 10	21.19000 +0.03	21.29	20.90	21.21	3,731,250
02 Sep 10	21.16000 +0.32	21.43	20.84	21.09	5,200,784
01 Sep 10	20.84000 -0.26	21.52	20.56	21.06	6,626,742
31 Aug 10	21.10000 +0.72	21.29	20.30	20.38	11,034,775
30 Aug 10	20.38000 +0.49	20.43	19.94	19.94	3,158,954
27 Aug 10	19.89000 -0.20	20.15	19.75	20.15	1,904,068
26 Aug 10	20.09000 +0.41	20.17	19.70	19.70	2,241,502
25 Aug 10	19.68000 -0.57	20.25	19.66	20.25	3,208,629
24 Aug 10	20.25000 -0.15	20.53	20.00	20.40	3,160,804
23 Aug 10	20.40000 +0.38	20.80	20.04	20.07	3,690,628
20 Aug 10	20.02000 -0.55	20.55	20.00	20.46	3,852,629
19 Aug 10	20.57000 +0.30	20.79	20.27	20.40	4,378,983
18 Aug 10	20.27000 -0.29	20.48	20.10	20.44	4,706,408
17 Aug 10	20.56000 +0.48	21.29	20.08	20.10	8,688,413
16 Aug 10	20.08000 +1.03	20.35	19.09	19.20	9,211,346
13 Aug 10	19.05000 +0.29	19.08	18.75	18.80	1,925,126
12 Aug 10	18.76000 -0.38	19.12	18.72	19.05	2,425,815
11 Aug 10	19.14000 +0.06	19.33	18.98	19.01	2,047,710
10 Aug 10	19.08000 -0.95	19.99	19.06	19.96	5,005,058
09 Aug 10	20.03000 +0.60	20.09	19.43	19.54	7,367,747
06 Aug 10	19.43000 +0.39	19.46	18.76	19.07	3,827,689
05 Aug 10	19.04000 -0.33	19.50	18.95	19.50	3,333,621
04 Aug 10	19.37000 +0.39	19.49	18.70	18.89	3,976,790
03 Aug 10	18.98000 -0.51	19.80	18.95	19.80	3,784,887
02 Aug 10	19.49000 +0.26	19.63	19.19	19.40	4,864,284
30 Jul 10	19.23000 -0.15	19.46	18.97	19.40	3,476,288
29 Jul 10	19.38000 +0.07	19.67	19.18	19.43	5,352,745
28 Jul 10	19.31000 +0.18	19.45	19.00	19.20	5,025,088
27 Jul 10	19.13000 -0.19	19.58	19.12	19.20	3,296,058
26 Jul 10	19.32000 +0.65	19.58	18.59	18.70	6,394,041
23 Jul 10	18.67000 -0.14	18.98	18.46	18.98	2,147,269
22 Jul 10	18.81000 +0.21	18.99	18.41	18.68	2,887,761
21 Jul 10	18.60000 -0.28	18.90	18.50	18.70	3,221,080
20 Jul 10	18.88000 +1.21	19.39	17.60	17.65	3,920,661
19 Jul 10	17.67000 +0.43	17.76	16.94	17.10	1,826,612
16 Jul 10	17.24000 +0.01	17.34	16.81	17.15	1,294,511
15 Jul 10	17.23000 -0.52	17.90	17.17	17.67	1,381,931
14 Jul 10	17.75000 +0.16	18.16	17.63	17.63	1,754,570
13 Jul 10	17.59000 -0.48	18.07	17.45	18.07	1,785,533
12 Jul 10	18.07000 +0.25	18.28	17.62	17.78	1,935,640
09 Jul 10	17.82000 +0.36	17.92	17.08	17.31	2,295,960
08 Jul 10	17.46000 +0.17	17.60	17.29	17.41	1,220,428
07 Jul 10	17.29000 -0.32	17.41	17.12	17.36	962,487
06 Jul 10	17.61000 +0.52	17.67	16.98	17.09	1,432,443
05 Jul 10	17.09000 -0.13	17.15	16.50	17.15	970,327
02 Jul 10	17.22000 +0.02	17.37	16.76	17.36	1,554,983
01 Jul 10	17.20000 -0.24	17.79	17.10	17.50	1,183,859
30 Jun 10	17.44000 -1.06	18.40	17.20	18.30	2,568,012
29 Jun 10	18.50000 -1.31	20.06	18.35	19.86	2,198,204
28 Jun 10	19.81000 -0.17	20.07	19.79	19.80	754,727
25 Jun 10	19.98000 -0.04	20.07	19.80	20.02	882,010
24 Jun 10	20.02000 -0.15	20.20	19.96	20.19	1,465,100
23 Jun 10	20.17000 -0.33	20.58	20.03	20.24	1,533,408
22 Jun 10	20.50000 -0.12	20.70	20.30	20.62	1,711,443
21 Jun 10	20.62000 +0.53	20.65	19.80	20.00	1,605,619
18 Jun 10	20.09000 -0.22	20.61	20.01	20.23	1,597,809
17 Jun 10	20.31000 -0.11	20.65	20.30	20.55	1,012,569
11 Jun 10	20.42000 -0.15	20.79	20.40	20.68	1,614,714
10 Jun 10	20.57000 -0.10	20.90	20.40	20.50	2,023,902
09 Jun 10	20.67000 +0.58	20.73	20.16	20.19	2,801,248
08 Jun 10	20.09000 +0.18	20.15	19.80	19.87	1,298,917
07 Jun 10	19.91000 -0.49	20.15	19.68	19.85	1,923,907
04 Jun 10	20.40000 +0.35	20.80	19.76	19.88	2,093,878
03 Jun 10	20.05000 -0.11	20.41	20.01	20.26	1,676,774
02 Jun 10	20.16000 +0.05	20.20	19.80	20.10	1,531,409
01 Jun 10	20.11000 -0.26	20.51	19.85	20.30	2,146,458
31 May 10	20.37000 -0.91	21.21	20.30	21.01	2,388,796
28 May 10	21.28000 +0.45	21.73	20.95	20.98	4,320,162
27 May 10	20.83000 +0.16	20.89	19.96	20.50	2,812,562
26 May 10	20.67000 -0.30	20.99	20.43	20.57	2,341,479
24 May 10	20.97000 +0.77	21.09	20.14	20.14	3,155,640
21 May 10	20.20000 -0.13	20.28	19.40	19.80	2,804,564
20 May 10	20.33000 -0.32	20.85	20.30	20.50	2,802,023
19 May 10	20.65000 -0.21	21.35	20.52	20.60	2,968,835
18 May 10	20.86000 +0.22	21.27	20.16	20.74	3,359,208
17 May 10	20.64000 -1.88	22.24	20.60	22.01	3,668,468
14 May 10	22.52000 -0.69	23.20	22.46	23.00	3,511,893
13 May 10	23.21000 +1.10	23.30	22.03	22.03	4,541,927
12 May 10	22.11000 -0.82	22.96	21.66	22.74	4,359,063
11 May 10	22.93000 -0.70	23.78	22.70	23.60	7,151,657
10 May 10	23.63000 +1.49	24.35	22.18	22.21	9,342,731
07 May 10	22.14000 +0.84	22.35	20.02	21.00	6,495,248
06 May 10	21.30000 +0.14	21.80	21.00	21.11	4,624,634
05 May 10	21.16000 +0.24	21.23	20.10	20.70	2,617,649
04 May 10	20.92000 -0.57	21.31	20.78	21.09	1,394,970
30 Apr 10	21.49000 -0.07	21.76	21.06	21.58	1,967,613
29 Apr 10	21.56000 +0.19	22.00	21.40	21.40	2,829,426
28 Apr 10	21.37000 -0.37	21.67	21.12	21.63	1,926,064
27 Apr 10	21.74000 -0.95	22.66	21.06	22.66	3,396,533
26 Apr 10	22.69000 -0.12	23.08	22.65	22.91	1,595,774
23 Apr 10	22.81000 +0.06	23.14	22.61	22.75	2,153,637
22 Apr 10	22.75000 -0.33	23.08	22.55	23.08	2,950,905
21 Apr 10	23.08000 +0.31	23.19	22.61	22.77	2,492,686
20 Apr 10	22.77000 -0.20	23.21	22.50	22.88	3,167,689
19 Apr 10	22.97000 -1.43	24.28	22.88	24.28	4,400,394
16 Apr 10	24.40000 +0.12	24.68	24.19	24.42	4,598,957
15 Apr 10	24.28000 -0.32	24.55	24.11	24.55	4,300,609
14 Apr 10	24.60000 +0.73	24.78	23.75	23.97	9,133,153
13 Apr 10	23.87000 +0.53	23.98	23.41	23.41	4,456,894
12 Apr 10	23.34000 -0.41	23.85	23.23	23.75	3,285,357
09 Apr 10	23.75000 +0.17	23.83	23.52	23.58	2,183,863
08 Apr 10	23.58000 -0.24	23.87	23.50	23.84	2,644,836
07 Apr 10	23.82000 -0.10	24.00	23.68	23.90	2,844,137
06 Apr 10	23.92000 -0.08	24.20	23.80	24.18	3,355,656
02 Apr 10	24.00000 +0.26	24.10	23.72	23.87	4,666,184
01 Apr 10	23.74000 +0.18	23.80	23.40	23.58	3,348,025
31 Mar 10	23.56000 -0.41	24.05	23.53	23.75	2,900,726
30 Mar 10	23.97000 -0.15	24.06	23.76	23.99	3,114,174
29 Mar 10	24.12000 +0.41	24.20	23.71	23.82	4,819,113
26 Mar 10	23.71000 -0.05	23.88	23.20	23.65	3,142,517
25 Mar 10	23.76000 +0.23	23.80	23.04	23.50	3,238,815
24 Mar 10	23.53000 +0.09	23.65	23.32	23.51	1,605,355
23 Mar 10	23.44000 -0.37	23.84	23.40	23.81	2,011,136
22 Mar 10	23.81000 -0.21	24.20	23.71	24.02	2,339,397
19 Mar 10	24.02000 +0.34	24.28	23.49	23.79	3,422,823
18 Mar 10	23.68000 +0.03	23.96	23.55	23.69	2,380,007
17 Mar 10	23.65000 +0.41	23.68	23.24	23.25	2,344,565
16 Mar 10	23.24000 -0.24	23.50	22.95	23.20	1,442,748
15 Mar 10	23.48000 +0.23	23.75	22.73	23.08	2,490,385
12 Mar 10	23.25000 +0.02	23.57	23.10	23.23	1,909,452
11 Mar 10	23.23000 -0.06	23.49	23.05	23.35	1,352,317
10 Mar 10	23.29000 -0.14	23.69	23.21	23.52	1,902,530
09 Mar 10	23.43000 -0.03	23.55	23.00	23.50	1,885,678
08 Mar 10	23.46000 +0.03	23.69	23.30	23.46	1,969,821
05 Mar 10	23.43000 -0.08	23.84	23.28	23.58	2,008,064
04 Mar 10	23.51000 -0.74	24.60	23.33	24.28	3,389,037
03 Mar 10	24.25000 +0.30	24.26	23.73	23.95	2,488,746
02 Mar 10	23.95000 -0.35	24.31	23.78	24.23	2,449,845
01 Mar 10	24.30000 +0.48	24.55	23.82	23.95	3,199,671
26 Feb 10	23.82000 -0.17	23.99	23.69	23.94	2,407,495
25 Feb 10	23.99000 +0.39	24.08	23.43	23.60	3,541,765
24 Feb 10	23.60000 +0.64	23.65	22.70	22.81	3,064,956
23 Feb 10	22.96000 -0.38	23.34	22.72	23.34	2,311,130
22 Feb 10	23.34000 -0.35	23.70	23.28	23.69	1,119,783
12 Feb 10	23.69000 +0.19	23.74	23.50	23.59	1,074,300
11 Feb 10	23.50000 +0.06	23.66	23.31	23.39	1,075,432
10 Feb 10	23.44000 +0.22	23.60	23.26	23.45	1,291,069
09 Feb 10	23.22000 -0.18	23.43	23.04	23.29	1,299,599
08 Feb 10	23.40000 +0.66	23.80	22.74	22.77	2,293,731
05 Feb 10	22.74000 -0.58	22.98	22.47	22.78	2,034,742
04 Feb 10	23.32000 -0.32	23.50	23.11	23.40	2,117,153
03 Feb 10	23.64000 +0.85	23.90	22.40	22.84	3,066,976
02 Feb 10	22.79000 -0.20	23.40	22.72	23.10	1,693,200
01 Feb 10	22.99000 -0.55	23.72	22.78	23.58	2,451,913
29 Jan 10	23.54000 -0.40	24.10	23.51	23.80	3,506,691
28 Jan 10	23.94000 +0.08	24.06	23.66	23.86	1,434,634
27 Jan 10	23.86000 -0.36	24.37	23.83	23.88	1,767,627
26 Jan 10	24.22000 -0.28	24.76	23.72	24.54	2,814,740
25 Jan 10	24.50000 -0.04	24.76	24.05	24.40	1,755,551
22 Jan 10	24.54000 -0.69	25.00	24.07	25.00	4,427,719
21 Jan 10	25.23000 -0.05	25.49	24.97	25.30	3,647,142
20 Jan 10	25.28000 -1.14	26.57	25.18	26.50	5,919,592
19 Jan 10	26.42000 -0.45	26.90	26.33	26.90	4,107,229
18 Jan 10	26.87000 +0.42	26.93	26.24	26.46	6,407,366
15 Jan 10	26.45000 +0.12	26.70	26.00	26.38	4,441,253
14 Jan 10	26.33000 +0.68	26.48	25.50	25.70	4,139,571
13 Jan 10	25.65000 -0.94	26.55	25.40	26.00	5,487,567
12 Jan 10	26.59000 +1.12	26.67	25.36	25.42	6,656,378
11 Jan 10	25.47000 -0.01	26.11	25.30	25.77	4,175,304
08 Jan 10	25.48000 +0.17	25.80	25.13	25.18	2,336,454
07 Jan 10	25.31000 -0.75	26.09	25.25	26.06	3,827,035
06 Jan 10	26.06000 +0.20	26.54	25.70	25.85	4,592,309
05 Jan 10	25.86000 -0.12	26.15	25.50	25.96	5,058,349
04 Jan 10	25.98000 -0.51	26.55	25.97	26.55	3,210,520
31 Dec 09	26.49000 +0.15	26.76	26.20	26.36	3,164,872
30 Dec 09	26.34000 +0.02	26.48	26.01	26.38	3,338,219
28 Dec 09	26.32000 +0.00	26.38	25.62	25.65	2,292,528