FUNDMANAGER.co.uk

Huadong Medicine Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	26.71000 +0.22	26.72	26.40	26.45	9,967,466
19 Oct 26	26.49000 +0.24	26.54	26.05	26.10	10,322,266
16 Oct 26	26.25000 -0.05	26.90	25.98	26.43	15,862,524
15 Oct 26	26.30000 -0.01	26.52	25.95	26.02	12,140,759
14 Oct 26	26.31000 -0.27	26.57	26.23	26.53	10,187,874
13 Oct 26	26.58000 -0.30	26.78	26.38	26.66	12,863,538
12 Oct 26	26.88000 -0.41	27.35	26.74	27.20	14,179,600
09 Oct 26	27.29000 +0.34	27.33	26.55	26.80	16,539,658
08 Oct 26	26.95000 -0.74	27.69	26.80	27.69	25,153,484
30 Sep 26	27.69000 +0.84	27.72	26.69	26.73	32,837,968
29 Sep 26	26.85000 -0.17	27.35	26.51	26.73	20,006,676
28 Sep 26	27.02000 +0.96	27.17	26.60	26.80	27,909,244
24 Sep 26	26.06000 -0.44	26.54	26.05	26.43	9,250,529
23 Sep 26	26.50000 -0.12	26.68	26.44	26.52	7,707,867
22 Sep 26	26.62000 -0.14	26.84	26.51	26.66	12,796,644
21 Sep 26	26.76000 +0.66	26.77	26.24	26.25	18,071,594
18 Sep 26	26.10000 -0.05	26.26	25.91	26.00	9,973,990
17 Sep 26	26.15000 -0.11	26.41	26.11	26.20	7,310,770
16 Sep 26	26.26000 +0.07	26.30	26.00	26.16	5,492,277
15 Sep 26	26.19000 -0.27	26.48	26.16	26.45	6,719,565
14 Sep 26	26.46000 +0.20	26.52	26.11	26.17	7,761,009
11 Sep 26	26.26000 -0.36	26.59	26.07	26.59	10,197,360
10 Sep 26	26.62000 -0.36	26.89	26.60	26.88	9,015,833
09 Sep 26	26.98000 -0.32	27.20	26.88	27.19	13,870,991
08 Sep 26	27.30000 +0.10	27.39	27.11	27.19	9,057,919
07 Sep 26	27.20000 -0.17	27.41	27.08	27.38	11,206,598
04 Sep 26	27.37000 -0.09	27.58	27.29	27.38	13,803,898
03 Sep 26	27.46000 +0.33	27.54	27.03	27.10	14,651,729
02 Sep 26	27.13000 -0.25	27.48	27.11	27.39	14,804,941
01 Sep 26	27.38000 +0.12	27.55	27.26	27.26	12,716,405
31 Aug 26	27.26000 -0.40	27.49	27.09	27.49	15,077,059
28 Aug 26	27.66000 -0.02	27.77	27.46	27.60	10,818,231
27 Aug 26	27.68000 +0.37	27.88	27.34	27.53	16,012,962
26 Aug 26	27.31000 +0.03	27.51	27.20	27.31	15,770,512
25 Aug 26	27.28000 +0.13	27.32	26.93	27.05	12,897,036
24 Aug 26	27.15000 -0.95	27.90	27.05	27.80	26,911,224
21 Aug 26	28.10000 -1.82	29.39	28.00	29.39	55,310,488
20 Aug 26	29.92000 +1.42	30.67	29.39	29.72	66,302,268
19 Aug 26	28.50000 -0.44	29.20	28.39	28.76	19,597,916
18 Aug 26	28.94000 -0.50	29.56	28.89	29.47	23,299,640
17 Aug 26	29.44000 -0.28	29.71	28.70	29.65	29,452,584
14 Aug 26	29.72000 +0.16	30.44	29.16	29.49	37,729,880
13 Aug 26	29.56000 +0.06	30.05	29.01	29.46	33,918,216
12 Aug 26	29.50000 -0.31	30.41	29.42	29.81	29,579,032
11 Aug 26	29.81000 +0.18	30.45	29.35	29.35	37,619,868
10 Aug 26	29.63000 +0.64	30.29	29.41	29.74	45,115,336
07 Aug 26	28.99000 +1.17	29.09	27.63	27.75	41,733,412
06 Aug 26	27.82000 -0.10	28.07	27.67	28.00	15,910,861
05 Aug 26	27.92000 -0.57	28.50	27.63	28.49	34,353,912
04 Aug 26	28.49000 -0.08	28.96	28.39	28.70	20,468,520
03 Aug 26	28.57000 -0.54	28.89	28.11	28.50	22,912,418
31 Jul 26	29.11000 -0.38	29.35	28.98	29.07	21,895,980
30 Jul 26	29.49000 +0.24	29.85	29.11	29.20	18,277,760
29 Jul 26	29.25000 +0.34	29.58	28.93	28.94	18,526,510
28 Jul 26	28.91000 +0.06	29.08	28.52	28.67	11,595,949
27 Jul 26	28.85000 +0.27	29.15	28.42	28.45	17,199,516
24 Jul 26	28.58000 -1.81	30.37	28.56	30.00	31,511,860
23 Jul 26	30.39000 -0.41	30.50	29.97	30.33	22,454,204
22 Jul 26	30.80000 -0.09	31.33	30.50	30.52	24,577,908
21 Jul 26	30.89000 -0.45	31.53	30.30	31.16	29,577,374
20 Jul 26	31.34000 +1.24	31.35	29.92	30.00	30,965,968
17 Jul 26	30.10000 -1.86	31.90	29.93	31.64	37,298,500
16 Jul 26	31.96000 +0.53	32.50	30.82	30.96	39,333,052
15 Jul 26	31.43000 +1.49	32.02	29.71	29.80	45,162,908
14 Jul 26	29.94000 +0.78	30.12	28.71	29.16	25,836,152
13 Jul 26	29.16000 -0.22	29.47	28.85	29.16	18,454,428
10 Jul 26	29.38000 +0.57	29.75	28.04	28.52	26,744,100
09 Jul 26	28.81000 -0.12	29.48	28.24	28.70	18,711,936
08 Jul 26	28.93000 -0.30	29.81	28.92	29.30	17,311,626
07 Jul 26	29.23000 -1.21	30.30	29.11	30.28	25,270,480
06 Jul 26	30.44000 +0.39	31.13	29.61	29.94	34,411,116
03 Jul 26	30.05000 +0.56	30.30	29.24	29.99	26,791,060
02 Jul 26	29.49000 -0.08	30.26	29.35	29.51	28,518,244
01 Jul 26	29.57000 +1.45	29.74	27.51	28.18	35,262,344
30 Jun 26	28.12000 -0.60	28.63	27.39	28.62	29,819,732
29 Jun 26	28.72000 +2.31	28.74	25.63	26.07	37,937,360
26 Jun 26	26.41000 -1.48	28.33	26.41	27.89	23,409,616
25 Jun 26	27.89000 -0.36	28.20	27.08	28.00	22,659,174
24 Jun 26	28.25000 -0.67	29.55	28.18	29.00	24,734,992
23 Jun 26	28.92000 +0.14	29.70	28.60	28.70	21,406,070
22 Jun 26	28.78000 +0.44	28.78	27.41	28.13	15,358,149
18 Jun 26	28.34000 +0.64	28.95	27.49	27.61	15,711,484
17 Jun 26	27.70000 -0.56	28.29	27.58	28.18	12,264,260
16 Jun 26	28.26000 -0.74	28.96	28.20	28.95	11,994,650
15 Jun 26	29.00000 -0.11	29.17	28.80	29.07	9,715,643
12 Jun 26	29.11000 -0.02	29.46	28.45	28.89	15,457,921
11 Jun 26	29.13000 +0.51	29.35	28.28	28.38	17,002,924
10 Jun 26	28.62000 +0.72	28.70	27.30	27.32	20,235,422
09 Jun 26	27.90000 +0.21	28.13	27.48	27.69	8,932,591
08 Jun 26	27.69000 -0.73	28.71	27.52	28.30	13,705,238
05 Jun 26	28.42000 +0.58	28.68	28.13	28.26	15,097,421
04 Jun 26	27.84000 -0.38	28.40	27.80	28.05	9,411,453
03 Jun 26	28.22000 -0.78	28.93	28.10	28.90	15,009,842
02 Jun 26	29.00000 -0.06	29.12	28.71	29.00	8,877,765
01 Jun 26	29.06000 +0.04	29.42	28.84	29.15	11,811,779
29 May 26	29.02000 +0.20	29.74	28.76	28.80	20,549,234
28 May 26	28.82000 -0.57	29.43	28.53	29.13	11,996,235
27 May 26	29.39000 +0.19	29.62	28.72	29.05	12,696,001
26 May 26	29.20000 +0.07	29.38	28.90	29.03	10,207,165
25 May 26	29.13000 -0.09	29.36	29.00	29.13	7,908,625
22 May 26	29.22000 -0.42	29.83	28.92	29.65	13,369,904
21 May 26	29.64000 +0.00	30.12	29.59	29.65	14,111,756
20 May 26	29.64000 -0.49	30.01	29.38	30.01	13,390,404
19 May 26	30.13000 +0.02	30.52	29.99	30.06	9,585,786
18 May 26	30.11000 -1.19	31.00	29.80	31.00	19,107,328
15 May 26	31.30000 -1.50	32.78	31.06	32.65	20,663,930
14 May 26	32.80000 -0.47	33.37	32.80	33.27	11,552,789
13 May 26	33.27000 -0.29	33.59	33.20	33.59	10,810,223
12 May 26	33.56000 +0.13	34.10	33.10	33.32	20,211,570
11 May 26	33.43000 +0.17	33.56	33.00	33.20	18,695,706
08 May 26	33.26000 -0.04	33.36	33.19	33.31	6,667,074
07 May 26	33.30000 +0.00	33.47	33.28	33.40	11,190,435
06 May 26	33.30000 -0.05	33.35	33.11	33.20	14,322,389
30 Apr 26	33.35000 -0.19	33.59	33.20	33.52	13,215,462
29 Apr 26	33.54000 -0.21	33.72	33.13	33.71	14,209,444
28 Apr 26	33.75000 -0.46	34.80	33.62	34.28	17,724,944
27 Apr 26	34.21000 -0.97	35.10	34.07	35.01	15,137,094
24 Apr 26	35.18000 +1.09	35.59	34.19	34.35	23,816,400
23 Apr 26	34.09000 -0.07	34.58	34.00	34.18	10,779,239
22 Apr 26	34.16000 +0.09	34.26	33.96	33.99	6,236,927
21 Apr 26	34.07000 -0.36	34.77	34.04	34.43	7,647,928
20 Apr 26	34.43000 -0.02	34.53	34.22	34.35	7,578,715
17 Apr 26	34.45000 -0.84	35.21	34.40	35.13	11,154,453
16 Apr 26	35.29000 -0.38	35.46	34.88	35.46	10,702,451
15 Apr 26	35.67000 +0.67	35.93	35.30	35.78	15,755,602
14 Apr 26	35.00000 +0.07	35.10	34.37	35.01	9,959,101
13 Apr 26	34.93000 -1.12	36.00	34.92	35.86	11,751,178
10 Apr 26	36.05000 +0.10	36.50	35.81	35.87	10,824,290
09 Apr 26	35.95000 -0.30	36.43	35.66	36.09	12,889,454
08 Apr 26	36.25000 +0.31	36.62	35.70	36.60	12,517,971
07 Apr 26	35.94000 -0.35	36.48	35.63	36.38	8,881,200
03 Apr 26	36.29000 -0.59	36.60	36.04	36.30	11,537,251
02 Apr 26	36.88000 +0.54	37.16	36.25	36.34	19,381,276
01 Apr 26	36.34000 +1.02	36.50	35.36	35.80	18,591,862
31 Mar 26	35.32000 -0.25	36.28	35.32	35.60	9,463,556
30 Mar 26	35.57000 +0.09	35.84	35.20	35.31	10,199,050
27 Mar 26	35.48000 +1.98	35.53	33.10	33.20	19,458,900
26 Mar 26	33.50000 -0.66	34.71	33.42	34.08	7,752,940
25 Mar 26	34.16000 +0.29	34.25	33.85	33.87	5,533,377
24 Mar 26	33.87000 +0.31	34.21	33.52	33.93	8,637,190
23 Mar 26	33.56000 -1.41	34.60	33.29	34.55	12,370,320
20 Mar 26	34.97000 -0.67	35.82	34.80	35.60	8,525,688
19 Mar 26	35.64000 -0.48	36.20	35.45	35.75	8,971,514
18 Mar 26	36.12000 +0.07	36.37	35.60	35.91	8,675,684
17 Mar 26	36.05000 +0.58	36.43	35.38	35.48	14,895,602
16 Mar 26	35.47000 +0.54	35.78	34.78	34.88	10,011,987
13 Mar 26	34.93000 -0.05	35.18	34.75	34.84	5,182,987
12 Mar 26	34.98000 -0.39	35.47	34.86	35.39	7,578,675
11 Mar 26	35.37000 -0.05	35.61	35.09	35.52	7,307,813
10 Mar 26	35.42000 +1.00	35.63	34.55	34.55	11,527,641
09 Mar 26	34.42000 -0.56	34.85	34.30	34.67	9,708,645
06 Mar 26	34.98000 +1.17	34.98	33.72	33.72	12,632,364
05 Mar 26	33.81000 +0.09	34.27	33.72	34.03	6,765,455
04 Mar 26	33.72000 -0.31	34.10	33.30	33.92	8,860,060
03 Mar 26	34.03000 -0.31	34.70	34.01	34.42	9,504,255
02 Mar 26	34.34000 -1.60	35.67	34.23	35.66	20,915,568
27 Feb 26	35.94000 +0.21	35.98	35.59	35.68	5,719,768
26 Feb 26	35.73000 -0.31	36.28	35.67	36.05	7,374,672
25 Feb 26	36.04000 +0.02	36.31	35.88	35.97	6,447,855
24 Feb 26	36.02000 +0.02	36.23	35.75	36.00	7,167,999
13 Feb 26	36.00000 -0.37	36.45	35.90	36.34	6,231,100
12 Feb 26	36.37000 -0.28	36.69	36.33	36.67	5,683,893
11 Feb 26	36.65000 -0.07	36.86	36.51	36.60	5,739,156
10 Feb 26	36.72000 +0.41	37.12	36.26	36.39	10,658,445
09 Feb 26	36.31000 -0.09	36.55	36.19	36.40	8,387,017
06 Feb 26	36.40000 -0.52	37.15	36.38	36.91	9,924,473
05 Feb 26	36.92000 +0.49	37.32	36.53	36.60	13,907,666
04 Feb 26	36.43000 +0.15	36.47	36.00	36.23	8,200,841
03 Feb 26	36.28000 +0.39	36.34	35.81	35.91	6,331,457
02 Feb 26	35.89000 -0.18	36.78	35.79	35.98	11,589,614
30 Jan 26	36.07000 -0.78	36.82	36.02	36.61	10,100,736
29 Jan 26	36.85000 +0.60	36.85	35.68	36.13	19,295,606
28 Jan 26	36.25000 -0.98	37.29	36.23	37.23	17,317,048
27 Jan 26	37.23000 -0.53	37.89	37.14	37.83	9,713,170
26 Jan 26	37.76000 +0.08	37.86	37.28	37.70	12,038,440
23 Jan 26	37.68000 -0.09	37.95	37.58	37.80	10,100,769
22 Jan 26	37.77000 -0.34	38.23	37.69	38.16	10,418,468
21 Jan 26	38.11000 -0.40	38.49	38.02	38.35	8,954,628
20 Jan 26	38.51000 +0.03	39.42	38.42	38.54	8,712,553
19 Jan 26	38.48000 -0.20	38.79	38.37	38.57	9,167,308
16 Jan 26	38.68000 -0.21	39.02	38.61	38.93	8,838,216
15 Jan 26	38.89000 -0.21	39.33	38.81	39.00	8,171,807
14 Jan 26	39.10000 -0.77	40.15	38.88	39.87	18,673,944
13 Jan 26	39.87000 +0.35	40.49	39.51	39.53	16,897,380
12 Jan 26	39.52000 -0.11	40.17	39.26	39.85	12,084,587
09 Jan 26	39.63000 +0.58	39.68	38.83	39.05	11,576,516
08 Jan 26	39.05000 -0.11	39.32	38.92	39.20	8,216,402
07 Jan 26	39.16000 -0.42	39.84	39.03	39.60	9,530,273
06 Jan 26	39.58000 -0.08	39.82	39.14	39.51	9,207,116
05 Jan 26	39.66000 +0.21	39.86	39.20	39.45	9,471,817
31 Dec 25	39.45000 +0.39	39.46	38.72	38.81	9,200,640
30 Dec 25	39.06000 +0.49	39.09	38.16	38.39	8,536,637
29 Dec 25	38.57000 -1.13	39.61	38.00	39.60	16,582,554
26 Dec 25	39.70000 -0.33	40.04	39.66	40.04	4,741,892
25 Dec 25	40.03000 +0.03	40.10	39.73	39.97	3,919,971
24 Dec 25	40.00000 -0.30	40.40	39.89	40.30	4,873,324
23 Dec 25	40.30000 -0.24	40.94	40.29	40.70	4,886,077
22 Dec 25	40.54000 -0.06	40.74	40.33	40.60	3,588,109
19 Dec 25	40.60000 +0.29	40.80	40.20	40.28	4,152,653
18 Dec 25	40.31000 +0.27	40.50	39.72	39.98	4,730,031
17 Dec 25	40.04000 +0.67	40.15	39.29	39.37	5,510,450
16 Dec 25	39.37000 -0.67	40.24	39.30	40.05	6,862,152
15 Dec 25	40.04000 -1.41	41.70	40.00	41.24	9,473,930
12 Dec 25	41.45000 +0.29	41.45	40.85	41.15	5,162,675
11 Dec 25	41.16000 -0.44	41.70	41.13	41.60	3,666,770
10 Dec 25	41.60000 -0.14	41.71	41.16	41.63	4,100,819
09 Dec 25	41.74000 -0.78	43.05	41.60	42.58	6,947,016
08 Dec 25	42.52000 +0.39	43.07	42.09	42.58	6,896,434
05 Dec 25	42.13000 -0.25	42.46	41.70	42.38	5,154,908
04 Dec 25	42.38000 -0.17	42.96	42.33	42.55	4,224,714
03 Dec 25	42.55000 +0.00	42.77	42.20	42.66	3,999,663
02 Dec 25	42.55000 -0.25	42.98	42.44	42.63	3,803,341
01 Dec 25	42.80000 +0.80	42.88	41.66	41.81	7,787,007
28 Nov 25	42.00000 +0.70	42.13	41.11	41.40	6,086,240
27 Nov 25	41.30000 -0.15	41.57	40.95	41.41	5,979,825
26 Nov 25	41.45000 +0.48	41.90	40.97	40.98	5,626,131
25 Nov 25	40.97000 -0.20	41.32	40.91	41.08	5,310,140
24 Nov 25	41.17000 +0.81	41.44	40.52	40.70	8,783,855
21 Nov 25	40.36000 -0.81	41.22	39.87	41.00	8,918,080
20 Nov 25	41.17000 -0.39	41.78	41.14	41.69	4,720,169
19 Nov 25	41.56000 -0.63	42.17	41.36	42.01	5,393,318
18 Nov 25	42.19000 +0.00	42.59	41.81	42.08	5,036,371
17 Nov 25	42.19000 -0.96	43.03	41.92	43.03	7,405,878
14 Nov 25	43.15000 -0.50	43.75	43.00	43.42	7,770,723
13 Nov 25	43.65000 +0.85	43.78	42.46	43.10	11,663,978
12 Nov 25	42.80000 +0.20	43.38	42.49	42.92	10,674,332
11 Nov 25	42.60000 +0.13	42.85	41.94	42.29	10,119,282
10 Nov 25	42.47000 +2.17	42.88	40.39	40.39	17,596,840
07 Nov 25	40.30000 +0.08	40.51	39.83	40.00	5,504,092
06 Nov 25	40.22000 -0.40	40.78	39.90	40.62	8,815,800
05 Nov 25	40.62000 -0.26	41.18	40.30	40.50	6,382,595
04 Nov 25	40.88000 -0.76	41.64	40.70	41.58	7,596,959
03 Nov 25	41.64000 +0.06	42.29	41.35	41.67	12,985,582
31 Oct 25	41.58000 +1.04	41.98	40.22	40.51	15,163,810
30 Oct 25	40.54000 -0.26	41.07	40.31	40.78	8,566,669
29 Oct 25	40.80000 +1.07	40.86	39.63	39.74	11,141,321
28 Oct 25	39.73000 -0.20	40.62	39.57	40.05	10,015,520
27 Oct 25	39.93000 +0.34	40.36	39.65	40.18	7,721,335
24 Oct 25	39.59000 -0.21	40.00	39.51	39.79	5,722,851
23 Oct 25	39.80000 -0.17	39.97	39.42	39.97	5,499,354
22 Oct 25	39.97000 -0.20	40.54	39.92	40.15	4,829,014
21 Oct 25	40.17000 -0.02	40.49	39.91	40.19	5,916,618
20 Oct 25	40.19000 -0.01	40.98	40.10	40.88	4,953,278
17 Oct 25	40.20000 -0.71	41.62	40.07	40.99	7,639,683
16 Oct 25	40.91000 +0.05	41.50	40.67	40.90	7,182,873
15 Oct 25	40.86000 +1.53	41.20	39.18	39.38	15,206,935
14 Oct 25	39.33000 -0.76	40.40	39.09	40.35	10,960,726
13 Oct 25	40.09000 -1.20	41.16	39.61	40.47	12,578,302
10 Oct 25	41.29000 -0.45	42.50	41.00	41.96	14,510,918
09 Oct 25	41.74000 +0.19	42.24	41.21	41.44	9,843,702
30 Sep 25	41.55000 +0.60	41.60	40.86	41.10	9,719,241
29 Sep 25	40.95000 -0.78	41.68	40.17	41.68	13,198,661
26 Sep 25	41.73000 -0.45	42.06	41.20	41.80	8,586,012
25 Sep 25	42.18000 -0.31	42.83	42.12	42.64	6,530,014
24 Sep 25	42.49000 +1.11	42.92	41.14	41.18	13,266,270
23 Sep 25	41.38000 -0.63	42.51	40.84	42.01	10,827,546
22 Sep 25	42.01000 +0.36	42.98	41.73	42.11	13,460,943
19 Sep 25	41.65000 -0.70	42.60	41.35	42.45	11,894,028
18 Sep 25	42.35000 -0.05	43.03	41.95	42.15	13,028,100
17 Sep 25	42.40000 +0.45	42.70	41.80	42.10	9,437,310
16 Sep 25	41.95000 -0.73	42.83	41.80	42.73	11,300,579
15 Sep 25	42.68000 -0.23	43.77	42.46	42.80	9,042,213
12 Sep 25	42.91000 +0.13	43.45	42.51	42.86	8,901,052
11 Sep 25	42.78000 +0.49	42.86	40.56	41.80	15,422,242
10 Sep 25	42.29000 -0.22	43.20	42.08	42.56	10,396,010
09 Sep 25	42.51000 -1.26	44.23	42.51	43.70	10,870,021
08 Sep 25	43.77000 +0.14	44.28	43.30	43.68	10,390,540
05 Sep 25	43.63000 +1.08	43.70	42.15	42.56	11,199,641
04 Sep 25	42.55000 -2.50	45.58	42.09	45.35	17,715,050
03 Sep 25	45.05000 +0.23	46.15	44.70	44.83	15,633,610
02 Sep 25	44.82000 -0.63	46.60	44.33	45.60	19,872,466
01 Sep 25	45.45000 +1.15	45.66	44.02	44.35	20,035,716
29 Aug 25	44.30000 +0.42	45.08	43.60	43.60	16,045,758
28 Aug 25	43.88000 -0.39	44.80	42.11	44.27	23,227,408
27 Aug 25	44.27000 -1.45	45.84	44.26	45.72	14,864,518
26 Aug 25	45.72000 -0.45	46.61	45.60	46.18	10,660,521
25 Aug 25	46.17000 +0.54	46.48	45.39	45.65	13,024,648
22 Aug 25	45.63000 -0.08	46.15	45.46	45.88	9,798,153
21 Aug 25	45.71000 -0.09	46.24	45.60	45.88	11,049,695
20 Aug 25	45.80000 -0.13	46.12	45.20	45.36	13,168,142
19 Aug 25	45.93000 +1.73	47.36	44.44	44.44	26,020,276
18 Aug 25	44.20000 +1.19	44.28	42.93	43.01	14,506,963
15 Aug 25	43.01000 +0.22	43.37	42.50	42.74	9,393,135
14 Aug 25	42.79000 -0.59	43.50	42.71	43.41	11,849,374
13 Aug 25	43.38000 +0.98	43.88	42.25	42.40	17,324,384
12 Aug 25	42.40000 -0.15	42.93	42.10	42.66	9,438,008
11 Aug 25	42.55000 +0.08	42.88	42.30	42.40	9,792,773
08 Aug 25	42.47000 -0.57	42.96	42.41	42.80	8,326,713
07 Aug 25	43.04000 -0.96	44.16	42.82	43.77	12,953,128
06 Aug 25	44.00000 -1.36	45.73	43.90	45.24	12,514,024
05 Aug 25	45.36000 +1.60	45.64	43.80	44.20	13,692,471
04 Aug 25	43.76000 +0.03	43.95	42.90	43.48	8,766,950
01 Aug 25	43.73000 -0.57	45.20	43.48	44.30	11,543,690
31 Jul 25	44.30000 -0.58	45.30	44.17	44.88	12,202,246
30 Jul 25	44.88000 -0.14	46.00	44.22	44.69	15,950,559
29 Jul 25	45.02000 +1.16	45.27	43.51	43.90	18,844,952
28 Jul 25	43.86000 +1.13	44.37	42.58	42.65	16,452,640
25 Jul 25	42.73000 -0.30	43.63	42.60	43.08	10,615,869
24 Jul 25	43.03000 +0.04	43.48	42.60	43.20	11,563,324
23 Jul 25	42.99000 -0.99	43.85	42.75	43.61	19,743,672
22 Jul 25	43.98000 -0.46	45.12	43.80	44.40	13,447,560
21 Jul 25	44.44000 -0.36	44.90	43.83	44.62	13,701,432
18 Jul 25	44.80000 +0.86	45.07	43.40	43.94	18,403,688
17 Jul 25	43.94000 +1.47	44.00	41.44	42.04	29,252,144
16 Jul 25	42.47000 +1.89	42.66	41.72	42.00	31,969,256
15 Jul 25	40.58000 +0.17	40.74	39.80	40.51	14,064,368
14 Jul 25	40.41000 +0.28	40.80	39.95	40.13	10,763,321
11 Jul 25	40.13000 +0.29	40.45	39.73	39.84	10,058,380
10 Jul 25	39.84000 +0.23	40.15	39.50	39.60	8,970,925
09 Jul 25	39.61000 +0.39	40.00	38.89	39.02	12,101,607
08 Jul 25	39.22000 -0.42	40.02	39.02	39.47	14,532,290
07 Jul 25	39.64000 -1.13	41.08	39.48	40.72	12,965,496
04 Jul 25	40.77000 +0.41	41.20	40.21	40.35	11,856,954
03 Jul 25	40.36000 +0.25	40.67	39.70	40.20	9,318,518
02 Jul 25	40.11000 -1.01	41.51	39.95	41.13	13,830,260
01 Jul 25	41.12000 +0.76	41.22	40.29	40.46	14,253,766
30 Jun 25	40.36000 -0.03	40.44	39.85	40.27	10,754,521
27 Jun 25	40.39000 +0.24	40.56	39.88	40.05	9,501,030
26 Jun 25	40.15000 -0.39	40.53	39.92	40.28	10,139,610
25 Jun 25	40.54000 +0.31	40.80	39.92	40.25	13,549,143
24 Jun 25	40.23000 +0.40	40.83	39.88	39.97	15,013,948
23 Jun 25	39.83000 -1.65	41.18	38.60	41.07	32,857,732
20 Jun 25	41.48000 +0.30	41.59	41.01	41.18	9,677,078
19 Jun 25	41.18000 -0.06	41.99	41.00	41.50	10,614,206
18 Jun 25	41.24000 -0.66	42.00	41.20	41.90	13,807,600
17 Jun 25	41.90000 -1.78	44.05	41.65	43.85	24,501,448
16 Jun 25	43.68000 -0.87	44.97	43.10	44.62	17,817,824
13 Jun 25	44.55000 -0.52	45.48	44.35	45.11	13,760,497
12 Jun 25	45.07000 +1.67	45.50	43.43	43.50	19,657,232
11 Jun 25	43.40000 -0.34	44.30	42.90	43.79	16,718,371
10 Jun 25	43.74000 -0.06	44.50	43.30	44.30	15,235,765
09 Jun 25	43.80000 +0.72	44.20	43.02	43.37	14,995,286
06 Jun 25	43.08000 -0.58	43.73	42.57	43.50	15,836,955
05 Jun 25	43.66000 -0.96	44.40	43.15	44.10	13,254,464
04 Jun 25	44.62000 +0.09	45.92	43.95	44.20	14,703,267
03 Jun 25	44.53000 -0.17	45.05	44.00	44.60	16,239,475
30 May 25	44.70000 +1.34	45.30	43.38	43.38	23,408,080
29 May 25	43.36000 +0.83	43.68	42.10	42.54	17,337,144
28 May 25	42.53000 +0.42	42.99	41.96	42.00	11,108,050
27 May 25	42.11000 +0.16	42.99	41.90	42.15	15,814,878
26 May 25	41.95000 -1.43	43.70	41.61	43.39	19,664,884
23 May 25	43.38000 +1.04	44.00	42.45	42.50	22,629,228
22 May 25	42.34000 +0.24	42.54	41.63	41.90	12,666,093
21 May 25	42.10000 +1.00	42.32	40.77	41.00	14,620,775
20 May 25	41.10000 +0.70	41.40	40.45	40.67	17,272,112
19 May 25	40.40000 -0.20	40.81	39.88	40.50	10,749,679
16 May 25	40.60000 +1.31	40.66	38.82	39.17	19,454,236
15 May 25	39.29000 +0.05	40.21	39.10	39.12	14,402,835
14 May 25	39.24000 +0.23	39.35	38.51	38.86	10,873,000
13 May 25	39.01000 +1.35	39.58	38.26	38.50	19,485,568
12 May 25	37.66000 -1.11	38.81	37.43	38.77	16,573,855
09 May 25	38.77000 -0.26	39.80	38.77	38.97	11,229,990
08 May 25	39.03000 +0.03	39.75	38.84	39.00	7,930,491
07 May 25	39.00000 +0.33	40.14	38.75	38.99	17,504,748
06 May 25	38.67000 -0.18	39.17	38.30	39.14	11,587,280
30 Apr 25	38.85000 +1.44	39.19	37.30	37.42	15,899,633
29 Apr 25	37.41000 +0.25	37.65	36.90	37.13	8,443,361
28 Apr 25	37.16000 -0.46	37.80	37.01	37.43	11,249,763
25 Apr 25	37.62000 -1.60	38.51	37.11	38.51	28,299,752
24 Apr 25	39.22000 +0.26	39.75	38.81	38.95	12,621,034
23 Apr 25	38.96000 -1.03	40.09	38.80	40.00	17,765,048
22 Apr 25	39.99000 +0.66	40.80	39.05	39.09	21,033,968
21 Apr 25	39.33000 +0.75	39.80	38.05	38.32	18,078,720
18 Apr 25	38.58000 +1.75	39.39	38.10	38.53	23,168,128
17 Apr 25	36.83000 -0.68	37.60	36.73	37.24	10,342,792
16 Apr 25	37.51000 +0.65	37.59	36.31	36.58	9,109,827
15 Apr 25	36.86000 -0.54	37.79	36.70	37.27	10,594,700
14 Apr 25	37.40000 +0.40	37.96	36.60	37.01	12,480,361
11 Apr 25	37.00000 +0.18	37.74	36.42	36.62	13,291,732
10 Apr 25	36.82000 +0.63	37.49	36.19	36.50	15,841,578
09 Apr 25	36.19000 -0.21	36.59	35.15	36.02	18,001,068
08 Apr 25	36.40000 -0.49	37.50	36.07	37.08	20,647,548
07 Apr 25	36.89000 -1.86	38.38	35.66	37.01	27,342,238
03 Apr 25	38.75000 +0.01	39.35	38.20	38.20	12,151,916
02 Apr 25	38.74000 -0.04	39.55	38.52	38.69	15,456,458
01 Apr 25	38.78000 +2.08	39.38	36.53	36.65	37,472,628
31 Mar 25	36.70000 -0.20	37.50	36.30	36.84	18,360,668
28 Mar 25	36.90000 -0.23	37.78	36.37	36.61	32,915,272
27 Mar 25	37.13000 +3.37	37.14	33.62	33.69	45,871,908
26 Mar 25	33.76000 -0.27	34.27	33.73	34.08	5,149,324
25 Mar 25	34.03000 +0.17	34.10	33.45	33.87	6,663,135
24 Mar 25	33.86000 +0.11	33.92	33.50	33.75	5,405,700
21 Mar 25	33.75000 -0.47	34.39	33.62	34.27	6,933,436
20 Mar 25	34.22000 -0.51	34.70	34.14	34.70	7,328,700
19 Mar 25	34.73000 +0.11	34.95	34.43	34.56	6,394,341
18 Mar 25	34.62000 +0.06	34.99	34.31	34.58	8,033,920
17 Mar 25	34.56000 -0.91	35.69	34.41	35.59	14,338,822
14 Mar 25	35.47000 +0.60	35.76	34.87	34.87	13,578,857
13 Mar 25	34.87000 +0.14	34.96	34.46	34.75	6,293,281
12 Mar 25	34.73000 -0.02	35.53	34.52	34.75	8,160,797
11 Mar 25	34.75000 +0.54	35.14	33.86	34.00	10,094,440
10 Mar 25	34.21000 +0.22	34.41	33.82	34.10	6,364,954
07 Mar 25	33.99000 -0.47	34.45	33.85	34.42	6,944,743
06 Mar 25	34.46000 +0.09	34.64	34.17	34.57	7,370,190
05 Mar 25	34.37000 -0.56	35.01	34.28	34.93	6,265,414
04 Mar 25	34.93000 -0.31	35.38	34.91	35.10	5,188,347
03 Mar 25	35.24000 +0.61	35.48	34.53	34.60	8,365,427
28 Feb 25	34.63000 -0.96	35.78	34.51	35.53	9,998,995
27 Feb 25	35.59000 +0.38	35.60	34.96	35.03	8,054,644
26 Feb 25	35.21000 +0.37	35.22	34.65	35.00	6,978,387
25 Feb 25	34.84000 -0.52	35.22	34.75	35.05	6,300,275
24 Feb 25	35.36000 +0.11	35.67	34.99	35.40	9,691,976
21 Feb 25	35.25000 +1.27	35.67	33.98	33.98	19,339,724
20 Feb 25	33.98000 +0.60	34.69	33.51	33.51	12,442,904
19 Feb 25	33.38000 +0.10	33.43	32.98	33.28	6,571,262
18 Feb 25	33.28000 -0.45	33.89	33.20	33.73	10,622,165
17 Feb 25	33.73000 -0.65	34.69	33.51	34.57	12,675,510
14 Feb 25	34.38000 -0.24	34.86	34.12	34.45	9,375,147
13 Feb 25	34.62000 +0.22	34.95	34.19	34.40	6,630,898
12 Feb 25	34.40000 -0.31	34.66	34.06	34.56	8,035,639
11 Feb 25	34.71000 +0.00	34.98	34.48	34.71	6,598,020
10 Feb 25	34.71000 -0.18	35.08	34.59	34.92	7,945,328
07 Feb 25	34.89000 -0.02	35.20	34.63	34.90	8,974,168
06 Feb 25	34.91000 -0.10	35.02	34.60	34.93	6,302,712
05 Feb 25	35.01000 +0.21	35.08	34.55	34.79	5,573,174
27 Jan 25	34.80000 +0.69	34.96	34.11	34.20	8,581,400
24 Jan 25	34.11000 -0.32	34.49	33.90	34.20	6,411,753
23 Jan 25	34.43000 +0.01	34.88	34.25	34.80	6,521,441
22 Jan 25	34.42000 -0.23	35.06	34.02	34.50	6,609,580
21 Jan 25	34.65000 +0.62	34.88	34.23	34.42	11,177,398
20 Jan 25	34.03000 +1.10	34.48	32.80	33.18	12,133,470
17 Jan 25	32.93000 -0.11	33.25	32.84	32.89	5,097,825
16 Jan 25	33.04000 +0.01	33.25	32.62	33.04	6,958,100
15 Jan 25	33.03000 -0.16	33.30	32.84	33.10	5,057,401
14 Jan 25	33.19000 +0.85	33.26	32.28	32.30	8,216,635
13 Jan 25	32.34000 -0.29	32.96	32.15	32.33	8,661,923
10 Jan 25	32.63000 +0.25	32.95	32.17	32.42	11,202,335
09 Jan 25	32.38000 +1.09	32.96	31.00	31.18	21,088,016
08 Jan 25	31.29000 -0.36	31.88	30.95	31.60	10,220,514
07 Jan 25	31.65000 -1.15	32.85	31.35	32.80	18,640,654
06 Jan 25	32.80000 -0.13	33.20	32.60	33.10	11,185,493
03 Jan 25	32.93000 -0.26	33.55	32.87	33.30	8,411,890
02 Jan 25	33.19000 -1.41	34.97	32.90	34.68	19,846,730
31 Dec 24	34.60000 -0.98	35.68	34.58	35.50	11,174,910
30 Dec 24	35.58000 -0.52	36.26	35.53	36.08	7,434,400
27 Dec 24	36.10000 +0.09	36.46	35.84	35.98	6,062,786
26 Dec 24	36.01000 -0.02	36.24	35.72	36.03	6,116,328
25 Dec 24	36.03000 -0.02	36.38	35.93	36.20	5,473,369
24 Dec 24	36.05000 +0.54	36.10	35.51	35.51	6,399,159
23 Dec 24	35.51000 -0.44	36.00	35.45	35.81	7,099,137
20 Dec 24	35.95000 -0.24	36.40	35.87	36.22	8,072,559
19 Dec 24	36.19000 +0.20	36.24	35.61	35.90	7,709,824
18 Dec 24	35.99000 -0.02	36.49	35.90	36.01	6,778,588
17 Dec 24	36.01000 +0.05	36.23	35.66	35.90	7,729,148
16 Dec 24	35.96000 -0.80	36.81	35.72	36.71	12,822,337
13 Dec 24	36.76000 -0.73	37.39	36.64	37.22	12,006,732
12 Dec 24	37.49000 +0.42	37.50	36.73	37.00	12,774,858
11 Dec 24	37.07000 +0.07	37.50	36.70	37.00	9,438,903
10 Dec 24	37.00000 -0.72	38.66	36.89	38.50	22,398,992
09 Dec 24	37.72000 +0.02	37.92	37.06	37.91	9,520,380
06 Dec 24	37.70000 +0.17	38.12	37.32	37.33	11,912,976
05 Dec 24	37.53000 +0.38	37.74	36.88	37.08	11,993,253
04 Dec 24	37.15000 -0.86	37.80	36.92	37.70	13,165,057
03 Dec 24	38.01000 -0.81	38.99	37.71	38.82	16,701,108
02 Dec 24	38.82000 -0.16	39.02	38.21	38.98	19,512,988
29 Nov 24	38.98000 +2.48	39.15	36.46	36.46	36,465,024
28 Nov 24	36.50000 +0.20	37.60	36.44	36.85	20,002,342
27 Nov 24	36.30000 +1.33	36.42	34.83	34.97	15,641,418
26 Nov 24	34.97000 +0.31	35.56	34.45	34.56	12,115,478
25 Nov 24	34.66000 -0.45	35.37	34.10	34.88	13,022,184
22 Nov 24	35.11000 -1.47	36.79	35.06	36.59	14,657,557
21 Nov 24	36.58000 +0.18	37.07	36.25	36.25	12,820,722
20 Nov 24	36.40000 +1.14	36.94	34.96	34.97	22,137,060
19 Nov 24	35.26000 -0.01	35.70	34.61	35.28	12,253,952
18 Nov 24	35.27000 +0.44	36.11	34.84	35.06	15,416,203
15 Nov 24	34.83000 -0.48	35.75	34.78	35.29	10,967,764
14 Nov 24	35.31000 -1.07	36.50	35.21	36.41	12,408,009
13 Nov 24	36.38000 +0.03	37.10	35.98	36.21	15,019,077
12 Nov 24	36.35000 +0.79	37.37	35.50	35.55	31,504,728
11 Nov 24	35.56000 -0.48	35.90	34.70	35.70	20,672,262
08 Nov 24	36.04000 +0.00	36.66	35.70	36.30	18,454,264
07 Nov 24	36.04000 +1.29	36.05	34.24	34.31	23,450,720
06 Nov 24	34.75000 +1.09	35.09	33.69	33.69	25,344,960
05 Nov 24	33.66000 +0.36	33.73	32.93	33.25	13,671,324
04 Nov 24	33.30000 +0.43	33.59	32.91	33.03	10,189,685
01 Nov 24	32.87000 -0.14	33.38	32.71	33.01	10,786,490
31 Oct 24	33.01000 -0.29	33.31	32.71	33.25	11,038,420
30 Oct 24	33.30000 -0.30	33.91	32.91	33.57	11,263,991
29 Oct 24	33.60000 -0.95	34.58	33.48	34.57	15,039,321
28 Oct 24	34.55000 +0.33	35.17	34.04	34.06	15,464,202
25 Oct 24	34.22000 +0.44	34.65	33.81	34.01	17,262,222
24 Oct 24	33.78000 -0.12	34.05	33.58	33.70	7,396,401
23 Oct 24	33.90000 +0.01	34.17	33.60	33.79	9,643,416
22 Oct 24	33.89000 +0.95	34.00	32.72	32.78	14,296,718
21 Oct 24	32.94000 -0.05	33.32	32.46	33.10	12,540,611
18 Oct 24	32.99000 +0.87	33.56	32.02	32.11	12,420,317
17 Oct 24	32.12000 -0.64	33.04	32.09	32.93	7,759,930
16 Oct 24	32.76000 -0.45	33.37	32.55	32.88	8,413,489
15 Oct 24	33.21000 -0.60	34.02	33.16	33.80	9,342,353
14 Oct 24	33.81000 +0.59	33.91	32.82	33.22	11,809,112
11 Oct 24	33.22000 -1.14	34.74	32.88	34.74	13,731,550
10 Oct 24	34.36000 +0.64	35.23	33.74	33.74	18,635,960
09 Oct 24	33.72000 -2.81	35.86	33.47	35.78	23,712,452
08 Oct 24	36.53000 +1.54	38.48	34.97	38.47	36,818,700
30 Sep 24	34.99000 +2.58	35.17	32.91	33.40	33,594,340
27 Sep 24	32.41000 +1.65	32.99	31.10	31.10	23,050,258
26 Sep 24	30.76000 +1.10	30.79	29.42	29.58	14,925,024
25 Sep 24	29.66000 +0.86	30.17	29.04	29.13	16,774,380
24 Sep 24	28.80000 +0.72	28.80	27.70	28.25	12,011,615
23 Sep 24	28.08000 +0.53	28.30	27.65	27.72	8,844,507
20 Sep 24	27.55000 -0.03	27.69	26.96	27.25	7,547,484
19 Sep 24	27.58000 +0.02	28.03	27.17	27.68	8,368,902
18 Sep 24	27.56000 +0.25	27.85	27.23	27.60	4,227,381
13 Sep 24	27.31000 -0.54	27.94	27.31	27.94	7,338,250
12 Sep 24	27.85000 -0.41	28.59	27.85	28.38	6,095,732
11 Sep 24	28.26000 +0.08	28.39	27.93	28.02	4,944,200
10 Sep 24	28.18000 -0.22	28.60	27.79	28.60	7,910,557
09 Sep 24	28.40000 -0.32	28.98	28.35	28.65	5,567,360
06 Sep 24	28.72000 -0.56	29.45	28.72	29.35	4,764,900
05 Sep 24	29.28000 +0.44	29.45	28.84	28.84	7,072,323
04 Sep 24	28.84000 -0.22	29.40	28.65	28.98	7,606,400
03 Sep 24	29.06000 +0.21	29.43	28.72	28.84	7,707,561
02 Sep 24	28.85000 -0.63	29.48	28.71	29.33	10,183,088
30 Aug 24	29.48000 -0.33	30.10	29.21	29.70	14,403,648
29 Aug 24	29.81000 +0.45	29.99	29.25	29.34	7,526,443
28 Aug 24	29.36000 -0.20	29.64	29.17	29.42	5,336,309
27 Aug 24	29.56000 -0.04	29.79	29.34	29.45	5,948,586
26 Aug 24	29.60000 -0.15	29.76	29.05	29.75	7,913,000
23 Aug 24	29.75000 +0.03	29.88	29.43	29.65	6,212,440
22 Aug 24	29.72000 -0.46	30.52	29.56	30.20	9,227,025
21 Aug 24	30.18000 -0.05	30.65	29.97	30.21	8,862,522
20 Aug 24	30.23000 -0.40	30.87	29.98	30.54	11,170,643
19 Aug 24	30.63000 +0.38	30.75	30.03	30.22	16,962,636
16 Aug 24	30.25000 +1.72	30.26	28.73	29.15	24,869,386
15 Aug 24	28.53000 +0.15	28.65	28.05	28.30	6,432,426
14 Aug 24	28.38000 -0.30	28.72	28.23	28.58	4,491,861
13 Aug 24	28.68000 -0.02	28.71	28.20	28.65	5,680,969
12 Aug 24	28.70000 -0.06	29.09	28.40	28.51	6,143,783
09 Aug 24	28.76000 -0.46	29.55	28.72	29.40	7,062,529
08 Aug 24	29.22000 +0.15	29.52	28.93	28.98	7,299,491
07 Aug 24	29.07000 -0.53	29.57	28.96	29.57	8,861,498
06 Aug 24	29.60000 +0.50	29.78	29.11	29.33	9,314,173
05 Aug 24	29.10000 +0.19	29.84	28.85	29.01	11,508,395
02 Aug 24	28.91000 +0.21	29.48	28.55	28.68	8,116,599
01 Aug 24	28.70000 -0.49	29.57	28.67	29.15	8,218,190
31 Jul 24	29.19000 +1.30	29.20	27.56	27.80	10,271,886
30 Jul 24	27.89000 -0.14	28.29	27.63	28.10	6,147,837
29 Jul 24	28.03000 -0.37	28.54	27.98	28.45	4,374,906
26 Jul 24	28.40000 -0.33	28.89	28.10	28.75	7,895,037
25 Jul 24	28.73000 -0.02	29.03	28.38	28.62	6,353,108
24 Jul 24	28.75000 -0.25	29.34	28.60	28.99	7,274,840
23 Jul 24	29.00000 -0.56	29.73	29.00	29.42	11,868,449
22 Jul 24	29.56000 +0.08	29.97	29.31	29.35	10,964,333
19 Jul 24	29.48000 +0.83	29.65	28.48	28.56	13,546,290
18 Jul 24	28.65000 +0.32	28.70	28.08	28.16	12,060,606
17 Jul 24	28.33000 +0.56	28.48	27.55	27.66	12,211,297
16 Jul 24	27.77000 +0.10	27.85	27.51	27.60	5,709,592
15 Jul 24	27.67000 -0.05	28.09	27.59	27.80	8,005,020
12 Jul 24	27.72000 +0.44	27.90	27.27	27.30	12,100,878
11 Jul 24	27.28000 +0.55	27.59	26.91	27.24	11,750,935
10 Jul 24	26.73000 -0.07	27.15	26.45	26.68	8,738,627
09 Jul 24	26.80000 +0.30	26.82	25.96	26.38	12,767,440
08 Jul 24	26.50000 -1.02	27.46	26.39	27.46	11,284,967
05 Jul 24	27.52000 +1.14	27.63	26.30	26.36	18,526,524
04 Jul 24	26.38000 -1.03	27.58	26.29	27.51	16,740,272
03 Jul 24	27.41000 -0.28	27.75	27.23	27.68	8,133,341
02 Jul 24	27.69000 -0.41	28.35	27.58	28.15	8,631,010
01 Jul 24	28.10000 +0.29	28.24	27.56	27.69	8,242,637
28 Jun 24	27.81000 -0.74	28.68	27.69	28.50	18,051,420
27 Jun 24	28.55000 -0.94	29.45	28.51	29.45	10,681,383
26 Jun 24	29.49000 +0.83	29.55	28.63	28.70	11,449,442
25 Jun 24	28.66000 -0.10	28.90	28.36	28.75	8,269,704
24 Jun 24	28.76000 -0.07	29.14	28.37	28.79	8,785,060
21 Jun 24	28.83000 -0.17	29.22	28.61	28.94	9,833,940
20 Jun 24	29.00000 -0.91	30.02	28.95	29.90	10,545,100
19 Jun 24	29.91000 -0.53	30.55	29.88	30.50	6,989,577
18 Jun 24	30.44000 -0.35	30.78	30.30	30.72	8,200,299
17 Jun 24	30.79000 -0.17	30.88	30.56	30.71	5,027,897
14 Jun 24	30.96000 -0.24	31.25	30.33	31.10	11,817,435
13 Jun 24	31.20000 -0.33	31.87	31.11	31.53	8,318,473
12 Jun 24	31.53000 -0.24	31.87	31.42	31.62	6,223,927
11 Jun 24	31.77000 +0.40	31.80	30.91	31.16	6,286,281
07 Jun 24	31.37000 -0.57	32.14	31.30	32.09	7,009,593
06 Jun 24	31.94000 -0.27	32.43	31.81	32.15	8,008,900
05 Jun 24	32.21000 -0.25	32.69	32.17	32.53	6,670,502
04 Jun 24	32.46000 +0.81	32.50	31.50	31.64	12,736,183
03 Jun 24	31.65000 +0.02	31.89	31.25	31.48	8,333,188
31 May 24	31.63000 -0.06	32.08	31.53	31.89	7,878,413
30 May 24	31.69000 +0.36	32.10	31.16	31.28	10,137,535
29 May 24	31.33000 +0.43	31.74	30.82	30.90	10,398,634
28 May 24	30.90000 -1.03	31.48	30.85	31.38	6,379,991
27 May 24	31.93000 +0.64	31.96	31.15	31.33	8,851,794
24 May 24	31.29000 -0.33	31.82	31.21	31.61	8,250,311
23 May 24	31.62000 -0.99	32.53	31.48	32.27	16,872,882
22 May 24	32.61000 -0.23	33.60	32.55	33.42	15,023,099
21 May 24	32.84000 -0.51	33.31	32.59	33.22	9,733,962
20 May 24	33.35000 +0.10	33.57	33.12	33.13	7,568,623
17 May 24	33.25000 -0.05	33.49	32.78	33.30	8,399,446
16 May 24	33.30000 -0.32	33.77	33.20	33.43	10,198,435
15 May 24	33.62000 -0.62	34.11	33.42	34.03	10,454,700
14 May 24	34.24000 -0.01	34.68	33.85	34.04	14,001,153
13 May 24	34.25000 +0.84	34.63	33.33	33.61	19,684,568
10 May 24	33.41000 -0.35	33.89	33.29	33.89	8,010,398
09 May 24	33.76000 +0.43	33.93	33.15	33.25	12,078,106
08 May 24	33.33000 -0.55	33.90	33.08	33.71	12,652,814
07 May 24	33.88000 +0.00	34.26	33.58	34.00	13,295,953
06 May 24	33.88000 +0.94	34.27	33.38	33.58	21,242,892
30 Apr 24	32.94000 -0.03	33.50	32.70	32.80	13,191,273
29 Apr 24	32.97000 +0.20	33.24	32.46	32.70	16,850,410
26 Apr 24	32.77000 +0.02	32.99	32.37	32.98	17,618,524
25 Apr 24	32.75000 +0.35	33.35	32.30	32.30	16,562,609
24 Apr 24	32.40000 -0.59	32.86	32.20	32.76	13,358,983
23 Apr 24	32.99000 +1.17	33.10	31.94	32.10	20,709,816
22 Apr 24	31.82000 +0.32	32.29	31.58	31.58	13,485,223
19 Apr 24	31.50000 -0.02	31.71	31.00	31.35	14,301,368
18 Apr 24	31.52000 +1.47	31.97	30.13	30.20	27,738,666
17 Apr 24	30.05000 +0.56	30.05	29.27	29.40	12,517,057
16 Apr 24	29.49000 -0.01	29.99	29.32	29.50	11,278,554
15 Apr 24	29.50000 +0.50	29.85	29.05	29.11	10,756,696
12 Apr 24	29.00000 -0.47	29.65	28.90	29.45	9,809,632
11 Apr 24	29.47000 -0.25	29.89	29.38	29.60	7,746,820
10 Apr 24	29.72000 -0.53	30.23	29.60	30.11	6,801,174
09 Apr 24	30.25000 +0.73	30.28	29.37	29.53	11,087,080
08 Apr 24	29.52000 -1.59	30.65	29.34	30.62	19,899,744
03 Apr 24	31.11000 +0.15	31.97	30.34	30.81	17,824,862
02 Apr 24	30.96000 -0.42	31.40	30.73	31.39	9,367,516
01 Apr 24	31.38000 +0.38	31.63	31.06	31.18	10,975,681
29 Mar 24	31.00000 +0.28	31.28	30.67	30.80	6,746,893
28 Mar 24	30.72000 -0.28	31.31	30.59	30.99	9,720,965
27 Mar 24	31.00000 -0.02	31.49	30.83	31.03	8,229,936
26 Mar 24	31.02000 -0.15	31.48	30.72	31.25	7,961,795
25 Mar 24	31.17000 -0.53	31.75	31.12	31.40	8,322,706
22 Mar 24	31.70000 -1.20	32.76	31.55	32.76	13,977,161
21 Mar 24	32.90000 -0.50	33.48	32.90	33.38	7,461,514
20 Mar 24	33.40000 +0.04	33.64	33.20	33.34	7,463,488
19 Mar 24	33.36000 -0.41	33.76	33.36	33.76	7,778,170
18 Mar 24	33.77000 -0.02	34.03	33.31	33.79	12,430,191
15 Mar 24	33.79000 +0.45	34.12	33.02	33.12	15,590,767
14 Mar 24	33.34000 +0.21	34.38	33.10	33.88	22,408,212
13 Mar 24	33.13000 +0.08	33.55	32.62	33.06	14,070,327
12 Mar 24	33.05000 +0.63	33.16	32.66	32.66	15,291,916
11 Mar 24	32.42000 +0.38	32.44	31.71	32.06	11,667,407
08 Mar 24	32.04000 +0.51	32.39	31.60	31.60	9,193,360
07 Mar 24	31.53000 -1.26	32.79	31.46	32.70	15,158,014
06 Mar 24	32.79000 -0.09	33.00	32.36	32.80	10,171,193
05 Mar 24	32.88000 -0.62	33.35	32.66	33.33	14,987,526
04 Mar 24	33.50000 +0.19	34.22	33.22	33.30	17,035,268
01 Mar 24	33.31000 -0.37	33.66	32.81	33.60	12,747,414
29 Feb 24	33.68000 +0.41	33.89	33.01	33.10	13,501,895
28 Feb 24	33.27000 -0.21	34.82	33.27	33.98	16,943,974
27 Feb 24	33.48000 +0.49	33.48	32.82	33.04	12,226,210
26 Feb 24	32.99000 -0.07	33.31	32.60	32.92	9,953,522
23 Feb 24	33.06000 -0.08	33.23	32.62	33.01	10,504,581
22 Feb 24	33.14000 -0.01	33.28	32.35	33.12	18,229,220
21 Feb 24	33.15000 -0.11	33.65	32.60	32.92	15,998,414
20 Feb 24	33.26000 +0.71	34.07	32.18	32.36	18,079,296
19 Feb 24	32.55000 +0.87	33.00	31.93	32.87	18,326,634
08 Feb 24	31.68000 +0.05	32.00	31.43	31.73	18,245,056
07 Feb 24	31.63000 +0.13	32.25	31.13	31.84	21,813,072
06 Feb 24	31.50000 +2.55	31.59	28.70	28.85	22,907,164
05 Feb 24	28.95000 -0.01	29.61	27.60	28.80	19,772,044
02 Feb 24	28.96000 -0.76	30.01	28.01	29.80	16,527,047
01 Feb 24	29.72000 +0.77	30.50	28.94	29.25	16,040,259
31 Jan 24	28.95000 -0.74	29.77	28.93	29.70	13,324,699
30 Jan 24	29.69000 -1.36	31.15	29.59	30.88	18,403,164
29 Jan 24	31.05000 -0.51	32.29	31.01	31.80	13,865,088
26 Jan 24	31.56000 -1.51	33.06	31.50	33.03	17,705,416
25 Jan 24	33.07000 +0.19	33.45	32.30	32.77	13,648,791
24 Jan 24	32.88000 -0.05	33.26	31.82	33.14	11,232,849
23 Jan 24	32.93000 +0.23	33.24	32.31	32.50	11,424,459
22 Jan 24	32.70000 -1.76	34.65	32.33	34.27	17,234,390
19 Jan 24	34.46000 -0.39	35.05	34.20	34.85	8,004,587
18 Jan 24	34.85000 +0.13	34.93	33.63	34.64	11,233,950
17 Jan 24	34.72000 -1.02	35.74	34.72	35.61	7,782,620
16 Jan 24	35.74000 +0.29	35.96	35.36	35.45	7,234,860
15 Jan 24	35.45000 -1.01	36.60	35.30	36.30	12,022,477
12 Jan 24	36.46000 +0.37	36.95	35.96	36.10	10,691,644
11 Jan 24	36.09000 +0.59	36.35	35.17	35.50	13,397,690
10 Jan 24	35.50000 +0.32	35.82	34.28	35.10	15,694,972
09 Jan 24	35.18000 -0.38	35.75	34.88	35.57	12,419,964
08 Jan 24	35.56000 -1.13	36.64	35.46	36.40	17,791,314
05 Jan 24	36.69000 -2.24	38.91	36.30	38.90	32,923,704
04 Jan 24	38.93000 -1.74	40.66	37.83	40.52	15,753,391
03 Jan 24	40.67000 +0.08	41.45	40.40	40.43	6,129,624
02 Jan 24	40.59000 -0.87	41.37	40.46	41.31	8,499,994
29 Dec 23	41.46000 +1.44	41.67	39.81	39.93	15,948,759
28 Dec 23	40.02000 +0.69	40.13	38.98	39.45	10,082,100
27 Dec 23	39.33000 +0.05	39.37	38.31	39.13	6,777,441
26 Dec 23	39.28000 -0.62	39.92	38.90	39.83	5,377,173
25 Dec 23	39.90000 +0.23	40.17	39.50	39.55	4,178,450
22 Dec 23	39.67000 -0.14	39.93	39.48	39.76	4,041,227
21 Dec 23	39.81000 +0.11	40.03	39.22	39.60	4,049,446
20 Dec 23	39.70000 -0.20	40.08	39.51	39.99	5,235,590
19 Dec 23	39.90000 +0.09	40.13	39.43	40.05	5,718,339
18 Dec 23	39.81000 +0.19	40.57	39.43	39.61	10,356,924
15 Dec 23	39.62000 -0.28	40.31	39.43	39.95	6,466,269
14 Dec 23	39.90000 +0.08	40.60	39.84	39.90	6,070,295
13 Dec 23	39.82000 -0.17	40.37	39.76	40.02	5,151,228
12 Dec 23	39.99000 -0.06	40.23	39.40	39.95	5,628,262
11 Dec 23	40.05000 +0.54	40.23	38.91	39.42	5,928,650
08 Dec 23	39.51000 +0.46	39.99	38.83	39.05	9,164,131
07 Dec 23	39.05000 -0.58	39.63	38.60	39.63	7,618,923
06 Dec 23	39.63000 -0.07	40.14	39.41	39.73	6,031,195
05 Dec 23	39.70000 -0.92	40.77	39.70	40.61	8,906,362
04 Dec 23	40.62000 -0.59	41.21	40.11	40.99	6,794,572
01 Dec 23	41.21000 +0.42	42.30	40.86	41.44	11,277,063
30 Nov 23	40.79000 +0.24	41.13	40.42	40.60	6,190,210
29 Nov 23	40.55000 -0.45	41.15	40.53	40.92	4,518,567
28 Nov 23	41.00000 +0.55	41.16	40.19	40.31	7,556,512
27 Nov 23	40.45000 -0.44	40.99	40.22	40.90	6,179,233
24 Nov 23	40.89000 -0.10	41.23	40.60	40.92	5,218,286
23 Nov 23	40.99000 -0.01	41.14	40.67	41.00	5,786,144
22 Nov 23	41.00000 -0.24	41.38	40.62	41.24	5,762,683
21 Nov 23	41.24000 -0.46	41.91	41.08	41.66	5,921,519
20 Nov 23	41.70000 +0.37	41.88	40.72	41.20	7,170,540
17 Nov 23	41.33000 +0.33	41.54	40.81	40.99	5,929,668
16 Nov 23	41.00000 -0.56	41.75	40.75	41.50	6,023,820
15 Nov 23	41.56000 +0.16	41.98	41.13	41.86	6,845,977
14 Nov 23	41.40000 -0.64	42.25	41.15	42.10	8,107,922
13 Nov 23	42.04000 -0.64	42.86	41.62	42.58	8,189,973
10 Nov 23	42.68000 +0.82	43.39	40.84	41.60	14,196,307
09 Nov 23	41.86000 +0.39	42.49	41.60	41.75	9,055,009
08 Nov 23	41.47000 +0.13	42.00	41.10	41.18	10,826,377
07 Nov 23	41.34000 -0.96	42.22	41.28	42.22	12,588,135
06 Nov 23	42.30000 +0.12	42.70	41.88	42.28	11,390,900
03 Nov 23	42.18000 -0.06	42.60	42.00	42.18	5,839,890
02 Nov 23	42.24000 -0.18	42.68	42.10	42.28	5,815,810
01 Nov 23	42.42000 -0.56	42.90	41.90	42.69	8,281,541
31 Oct 23	42.98000 +0.06	43.38	42.50	42.86	8,795,066
30 Oct 23	42.92000 +0.03	43.19	42.31	42.95	12,371,171
27 Oct 23	42.89000 +2.99	43.18	39.52	39.80	19,144,112
26 Oct 23	39.90000 -0.06	40.39	39.39	39.76	8,306,016
25 Oct 23	39.96000 -0.51	41.43	39.52	41.02	12,961,439
24 Oct 23	40.47000 +0.19	40.55	39.75	40.10	8,021,585
23 Oct 23	40.28000 +0.11	40.50	39.51	39.99	6,201,333
20 Oct 23	40.17000 -0.76	40.80	39.63	40.75	11,881,586
19 Oct 23	40.93000 -0.47	41.36	40.50	40.95	11,909,627
18 Oct 23	41.40000 -0.70	42.02	41.21	42.02	7,802,069
17 Oct 23	42.10000 -0.03	42.56	41.60	42.21	8,069,613
16 Oct 23	42.13000 -0.39	44.39	41.82	43.00	18,007,340
13 Oct 23	42.52000 +0.52	42.76	41.60	41.66	10,867,183
12 Oct 23	42.00000 +0.03	42.57	41.60	42.46	6,689,304
11 Oct 23	41.97000 +0.47	42.20	41.55	41.79	9,219,768
10 Oct 23	41.50000 -1.06	42.50	41.23	42.50	11,361,931
09 Oct 23	42.56000 +0.32	42.95	41.37	41.50	10,655,083
28 Sep 23	42.24000 -0.24	42.47	41.80	42.47	10,574,304
27 Sep 23	42.48000 +0.46	43.10	41.80	42.23	19,530,548
26 Sep 23	42.02000 +0.57	42.68	41.15	41.34	17,995,560
25 Sep 23	41.45000 +1.40	41.59	40.00	40.02	18,518,268
22 Sep 23	40.05000 -0.24	40.50	39.50	40.49	12,585,438
21 Sep 23	40.29000 -0.27	40.56	40.09	40.55	7,331,891
20 Sep 23	40.56000 -0.25	40.97	40.38	40.58	6,507,707
19 Sep 23	40.81000 -0.47	41.83	40.50	41.31	11,198,160
18 Sep 23	41.28000 +0.19	41.46	40.56	40.60	15,888,552
15 Sep 23	41.09000 +1.58	41.76	39.70	40.10	25,124,674
14 Sep 23	39.51000 +0.39	39.75	38.98	39.29	10,891,680
13 Sep 23	39.12000 -0.64	39.82	38.80	39.66	8,659,366
12 Sep 23	39.76000 +0.38	40.29	38.88	39.26	15,680,693
11 Sep 23	39.38000 +2.15	39.84	37.21	37.36	23,901,464
08 Sep 23	37.23000 +0.01	37.49	36.92	37.23	3,773,140
07 Sep 23	37.22000 -0.50	37.79	37.11	37.56	4,348,863
06 Sep 23	37.72000 -0.54	38.15	37.45	38.01	5,843,492
05 Sep 23	38.26000 +0.06	38.66	38.02	38.19	7,723,315
04 Sep 23	38.20000 +0.05	38.45	37.90	38.22	7,199,314
01 Sep 23	38.15000 +0.16	38.49	37.82	38.18	5,302,811
31 Aug 23	37.99000 -0.31	38.35	37.93	38.30	6,399,687
30 Aug 23	38.30000 -0.13	38.78	38.10	38.48	7,732,781
29 Aug 23	38.43000 +0.95	38.81	37.23	37.52	11,675,727
28 Aug 23	37.48000 +0.48	39.30	37.31	39.01	14,219,527
25 Aug 23	37.00000 -0.59	37.68	36.80	37.40	9,971,032
24 Aug 23	37.59000 +0.97	37.97	36.45	36.59	11,879,023
23 Aug 23	36.62000 -0.61	37.29	36.59	37.18	7,855,333
22 Aug 23	37.23000 +0.51	37.49	36.53	36.90	13,428,612
21 Aug 23	36.72000 -0.91	37.73	36.70	37.65	13,129,413
18 Aug 23	37.63000 -0.89	38.65	37.63	38.50	9,234,094
17 Aug 23	38.52000 -0.62	38.90	37.75	38.70	15,055,420
16 Aug 23	39.14000 -0.81	40.38	38.92	40.00	13,094,886
15 Aug 23	39.95000 -0.32	40.60	39.54	40.20	9,725,213
14 Aug 23	40.27000 +0.84	40.45	39.15	39.50	12,422,303
11 Aug 23	39.43000 -0.25	40.38	39.40	39.60	8,802,110
10 Aug 23	39.68000 -0.61	40.25	39.30	39.99	12,794,766
09 Aug 23	40.29000 +0.94	41.28	39.58	40.70	26,493,112
08 Aug 23	39.35000 +0.32	39.97	38.62	38.90	14,377,880
07 Aug 23	39.03000 -2.24	41.08	38.69	41.08	28,101,882
04 Aug 23	41.27000 -0.17	41.79	41.00	41.58	10,244,176
03 Aug 23	41.44000 -0.01	41.68	41.00	41.42	8,875,831
02 Aug 23	41.45000 -0.48	42.49	41.26	41.94	11,499,987
01 Aug 23	41.93000 -1.50	43.43	41.70	43.30	20,460,602
31 Jul 23	43.43000 -2.27	46.43	43.36	45.98	18,432,220
28 Jul 23	45.70000 +0.91	45.77	44.68	44.75	6,414,576
27 Jul 23	44.79000 -0.13	45.10	44.64	45.00	3,646,565
26 Jul 23	44.92000 -0.25	45.44	44.71	45.17	4,476,760
25 Jul 23	45.17000 +0.78	45.84	44.50	44.88	8,401,273
24 Jul 23	44.39000 +0.49	44.78	43.56	43.56	5,778,886
21 Jul 23	43.90000 +0.70	44.25	42.93	43.13	7,140,289
20 Jul 23	43.20000 -0.54	44.05	43.07	43.77	4,914,743
19 Jul 23	43.74000 -0.56	44.55	43.58	44.10	3,464,227
18 Jul 23	44.30000 +0.10	44.30	43.63	44.18	4,309,392
17 Jul 23	44.20000 -0.67	44.75	43.86	44.70	4,797,077
14 Jul 23	44.87000 -0.40	45.36	44.66	45.31	4,798,434
13 Jul 23	45.27000 +0.25	45.64	44.90	45.40	7,263,246
12 Jul 23	45.02000 -0.70	46.25	44.88	45.72	7,981,341
11 Jul 23	45.72000 +1.65	46.01	43.97	44.08	15,786,770
10 Jul 23	44.07000 -1.54	45.45	43.82	45.40	12,570,352
07 Jul 23	45.61000 +2.01	46.14	43.60	43.69	20,139,838
06 Jul 23	43.60000 -1.26	44.87	43.43	44.86	11,466,078
05 Jul 23	44.86000 +1.46	45.83	43.77	45.15	22,037,204
04 Jul 23	43.40000 +0.01	43.86	42.66	43.43	7,347,252
03 Jul 23	43.39000 +0.02	43.78	43.26	43.32	5,141,554
30 Jun 23	43.37000 +0.36	44.15	43.09	43.09	7,977,200
29 Jun 23	43.01000 -0.25	43.73	42.85	43.62	5,500,137
28 Jun 23	43.26000 +1.01	44.48	42.22	42.22	13,513,506
27 Jun 23	42.25000 +0.79	42.50	41.55	41.59	6,667,443
26 Jun 23	41.46000 -0.73	42.05	41.25	41.63	5,894,862
21 Jun 23	42.19000 -0.41	42.81	41.96	42.81	6,966,003
20 Jun 23	42.60000 -0.30	43.30	42.32	42.80	5,651,823
19 Jun 23	42.90000 +0.67	43.15	41.91	42.00	8,745,095
16 Jun 23	42.23000 -0.09	42.93	41.89	42.50	6,265,976
15 Jun 23	42.32000 +0.64	42.66	41.40	41.80	8,418,471
14 Jun 23	41.68000 +1.22	42.86	40.17	40.21	17,263,236
13 Jun 23	40.46000 +0.11	40.59	39.70	40.19	6,423,290
12 Jun 23	40.35000 +0.45	40.56	39.54	39.77	7,707,566
09 Jun 23	39.90000 +0.04	40.29	39.25	39.90	7,054,274
08 Jun 23	39.86000 +0.25	40.30	39.32	39.44	5,928,053
07 Jun 23	39.61000 -0.66	40.20	39.39	40.11	8,331,773
06 Jun 23	40.27000 +0.72	41.02	39.13	39.50	16,752,537
05 Jun 23	39.55000 +0.42	40.80	39.01	39.80	11,151,648
02 Jun 23	39.13000 +0.18	39.42	38.82	39.17	7,955,420
01 Jun 23	38.95000 +0.01	39.55	38.52	38.95	8,648,868
31 May 23	38.94000 -1.77	40.72	38.80	40.51	17,151,348
30 May 23	40.71000 -1.25	42.15	40.38	41.94	10,633,074
29 May 23	41.96000 -0.54	42.88	41.28	42.50	9,355,008
26 May 23	42.50000 +0.19	42.83	42.12	42.12	4,799,914
25 May 23	42.31000 -0.73	43.12	41.96	43.04	6,805,520
24 May 23	43.04000 -0.17	43.65	42.43	42.96	8,166,352
23 May 23	43.21000 -0.02	44.26	43.13	43.35	9,350,948
22 May 23	43.23000 +1.53	43.38	41.51	41.90	13,110,234
19 May 23	41.70000 +0.34	41.79	41.15	41.36	5,006,931
18 May 23	41.36000 -0.10	41.96	41.05	41.55	4,221,778
17 May 23	41.46000 -0.36	41.78	41.12	41.69	4,537,516
16 May 23	41.82000 +0.54	42.15	41.30	41.59	8,742,843
15 May 23	41.28000 +0.94	41.32	40.25	40.40	7,309,533
12 May 23	40.34000 -0.66	41.18	40.18	40.93	9,692,727
11 May 23	41.00000 -0.36	42.02	40.90	41.32	6,098,860
10 May 23	41.36000 +0.00	41.85	40.80	41.37	5,293,415
09 May 23	41.36000 +0.08	41.90	40.70	41.13	7,424,122
08 May 23	41.28000 -0.10	41.74	40.74	41.66	6,431,456
05 May 23	41.38000 -0.72	42.31	41.07	42.26	7,989,158
04 May 23	42.10000 +0.65	42.90	41.62	41.80	12,877,299
28 Apr 23	41.45000 -0.86	42.24	41.08	42.06	10,343,056
27 Apr 23	42.31000 +1.41	42.77	40.59	40.60	16,741,996
26 Apr 23	40.90000 +0.35	41.50	40.30	40.40	10,399,784
25 Apr 23	40.55000 -0.06	41.12	40.23	40.60	8,866,964
24 Apr 23	40.61000 -0.55	41.43	40.32	41.38	12,653,722
21 Apr 23	41.16000 -0.89	42.06	41.06	41.65	15,421,871
20 Apr 23	42.05000 -1.33	43.84	41.85	43.54	19,233,652
19 Apr 23	43.38000 -1.39	45.14	43.06	44.77	18,084,788
18 Apr 23	44.77000 -0.20	45.66	44.60	44.99	10,479,233
17 Apr 23	44.97000 -0.05	46.10	44.30	45.02	17,343,116
14 Apr 23	45.02000 -2.56	48.38	44.79	48.29	22,205,700
13 Apr 23	47.58000 +0.42	48.18	46.66	47.24	7,515,538
12 Apr 23	47.16000 -0.60	48.20	46.80	47.51	7,249,822
11 Apr 23	47.76000 -0.30	49.57	47.60	48.03	10,242,130
10 Apr 23	48.06000 +0.85	48.35	46.78	47.11	9,007,026
07 Apr 23	47.21000 +0.01	47.56	46.70	47.10	6,290,251
06 Apr 23	47.20000 +0.01	47.80	46.90	47.31	4,715,941
04 Apr 23	47.19000 +0.59	47.55	46.42	46.60	9,898,950
03 Apr 23	46.60000 +0.26	47.45	45.68	45.72	8,773,229
31 Mar 23	46.34000 -0.49	47.96	46.11	47.31	12,483,430
30 Mar 23	46.83000 +1.00	47.00	45.52	45.91	9,052,103
29 Mar 23	45.83000 +0.24	46.20	45.35	45.60	6,330,896
28 Mar 23	45.59000 +1.30	46.00	44.20	44.28	11,792,826
27 Mar 23	44.29000 +0.69	44.67	42.81	43.51	8,864,086
24 Mar 23	43.60000 +0.17	43.88	43.02	43.45	6,163,203
23 Mar 23	43.43000 -0.68	44.12	43.00	44.12	9,013,471
22 Mar 23	44.11000 -0.59	45.10	43.91	44.55	6,269,394
21 Mar 23	44.70000 +1.16	44.83	43.25	43.29	6,461,434
20 Mar 23	43.54000 -0.46	44.28	42.80	43.00	8,695,512
17 Mar 23	44.00000 -1.68	45.98	43.70	45.91	13,199,659
16 Mar 23	45.68000 +0.88	47.00	44.70	44.80	15,642,668
15 Mar 23	44.80000 -0.92	46.37	44.58	45.83	10,280,007
14 Mar 23	45.72000 -0.13	46.79	45.53	46.07	5,946,030
13 Mar 23	45.85000 -0.35	46.58	45.50	45.89	6,907,256
10 Mar 23	46.20000 +0.70	46.74	45.16	45.20	9,584,488
09 Mar 23	45.50000 -0.06	46.20	45.06	45.46	7,506,095
08 Mar 23	45.56000 -0.42	45.98	45.16	45.98	7,157,093
07 Mar 23	45.98000 -0.62	46.95	45.96	46.50	7,483,566
06 Mar 23	46.60000 +0.61	46.96	45.81	46.25	9,494,034
03 Mar 23	45.99000 -0.68	46.80	45.83	46.66	8,409,756
02 Mar 23	46.67000 -0.54	47.30	46.45	47.20	8,200,414
01 Mar 23	47.21000 -0.84	48.19	46.81	48.19	10,877,175
28 Feb 23	48.05000 +0.07	48.64	47.71	48.20	8,377,461
27 Feb 23	47.98000 -0.17	48.70	47.50	48.02	5,481,845
24 Feb 23	48.15000 -0.73	48.98	47.90	48.80	4,077,770
23 Feb 23	48.88000 +0.29	49.80	48.52	48.60	5,434,720
22 Feb 23	48.59000 -0.91	49.65	48.45	49.20	6,344,491
21 Feb 23	49.50000 -0.38	49.94	49.14	49.80	6,467,059
20 Feb 23	49.88000 +2.28	50.00	47.32	47.99	11,068,291
17 Feb 23	47.60000 -1.40	49.29	47.56	48.90	12,421,276
16 Feb 23	49.00000 -0.70	50.10	48.66	49.59	5,769,480
15 Feb 23	49.70000 -0.22	50.37	49.36	50.00	5,731,367
14 Feb 23	49.92000 -0.66	50.84	49.50	50.63	7,745,808
13 Feb 23	50.58000 +1.06	51.91	49.30	49.40	13,231,550
10 Feb 23	49.52000 +0.79	50.17	48.56	48.86	8,514,306
09 Feb 23	48.73000 +1.44	49.01	47.10	47.10	12,950,512
08 Feb 23	47.29000 +0.51	48.15	47.00	47.18	7,391,329
07 Feb 23	46.78000 -0.12	47.37	46.28	47.34	5,629,789
06 Feb 23	46.90000 -0.60	47.97	46.68	47.02	9,567,588
03 Feb 23	47.50000 -0.53	48.23	47.30	47.81	6,066,175
02 Feb 23	48.03000 +0.16	48.70	47.68	48.16	7,518,997
01 Feb 23	47.87000 +0.47	47.99	47.18	47.40	6,640,748
31 Jan 23	47.40000 -0.75	48.58	47.29	48.00	8,543,943
30 Jan 23	48.15000 -0.76	49.45	47.72	49.30	9,787,190
20 Jan 23	48.91000 +0.21	50.23	48.55	49.06	9,267,352
19 Jan 23	48.70000 +0.19	49.20	48.00	48.85	9,396,200
18 Jan 23	48.51000 -0.89	49.28	48.00	49.28	9,371,435
17 Jan 23	49.40000 +0.13	49.63	48.90	49.30	6,368,664
16 Jan 23	49.27000 -0.58	50.33	49.18	49.84	11,220,859
13 Jan 23	49.85000 +1.40	50.02	48.15	48.72	11,525,786
12 Jan 23	48.45000 -0.32	49.10	48.15	48.77	5,924,424
11 Jan 23	48.77000 -0.63	49.46	48.60	49.27	7,986,703
10 Jan 23	49.40000 +0.82	49.60	48.11	48.33	12,962,924
09 Jan 23	48.58000 +1.28	49.00	47.17	47.47	12,777,402
06 Jan 23	47.30000 -0.76	48.08	47.00	48.08	8,331,348
05 Jan 23	48.06000 +1.56	48.60	46.28	46.60	14,591,298
04 Jan 23	46.50000 +0.45	46.74	45.70	45.98	10,198,856
03 Jan 23	46.05000 -0.75	47.47	45.26	46.90	18,940,724
30 Dec 22	46.80000 -0.20	47.30	46.50	47.20	7,814,858
29 Dec 22	47.00000 +0.18	47.90	46.30	47.00	11,556,518
28 Dec 22	46.82000 +0.20	48.08	46.22	46.45	14,828,571
27 Dec 22	46.62000 +2.95	46.96	44.20	44.20	18,399,632
26 Dec 22	43.67000 -0.62	44.45	43.53	43.99	6,401,940
23 Dec 22	44.29000 +0.23	44.47	43.66	43.78	5,592,177
22 Dec 22	44.06000 +1.80	44.93	42.03	42.39	12,800,567
21 Dec 22	42.26000 -0.02	42.87	41.76	42.48	5,744,680
20 Dec 22	42.28000 -1.20	43.73	42.05	43.48	8,430,047
19 Dec 22	43.48000 -1.00	44.48	43.38	44.33	5,651,603
16 Dec 22	44.48000 +0.03	44.65	44.03	44.05	4,724,262
15 Dec 22	44.45000 -0.24	45.28	43.72	44.70	7,502,609
14 Dec 22	44.69000 +0.70	45.48	43.53	44.01	10,535,611
13 Dec 22	43.99000 +0.11	44.28	43.17	44.00	8,021,383
12 Dec 22	43.88000 -0.42	44.73	43.61	44.30	10,426,668
09 Dec 22	44.30000 -0.44	44.88	43.98	44.73	8,754,877
08 Dec 22	44.74000 -0.14	45.26	44.41	44.88	7,493,496
07 Dec 22	44.88000 +0.65	45.10	43.62	44.23	11,754,894
06 Dec 22	44.23000 +1.17	44.90	42.81	42.81	19,290,436
05 Dec 22	43.06000 +1.39	43.30	41.90	42.00	12,601,291
02 Dec 22	41.67000 -0.63	42.50	41.49	42.10	7,151,196
01 Dec 22	42.30000 +1.08	43.76	41.87	42.22	16,050,154
30 Nov 22	41.22000 -0.22	41.85	40.85	41.20	5,673,460
29 Nov 22	41.44000 +0.98	41.69	40.46	40.46	9,693,325
28 Nov 22	40.46000 +0.29	40.50	39.00	39.29	5,911,897
25 Nov 22	40.17000 -0.44	40.60	39.80	40.41	5,541,426
24 Nov 22	40.61000 -0.01	41.18	40.16	40.60	7,297,838
23 Nov 22	40.62000 -0.12	40.94	39.78	40.75	8,135,389
22 Nov 22	40.74000 -1.94	42.75	40.40	42.36	14,013,036
21 Nov 22	42.68000 -1.09	43.50	42.35	43.50	10,034,187
18 Nov 22	43.77000 +0.22	44.32	42.88	43.40	12,355,971
17 Nov 22	43.55000 -0.34	44.29	42.90	43.30	8,408,573
16 Nov 22	43.89000 +0.98	45.36	42.90	42.91	20,063,740
15 Nov 22	42.91000 +0.20	43.02	41.08	42.65	13,569,910
14 Nov 22	42.71000 -0.42	43.96	42.20	43.30	12,957,124
11 Nov 22	43.13000 +1.02	44.88	43.12	43.45	20,892,284
10 Nov 22	42.11000 -0.25	43.00	41.82	42.23	8,464,476
09 Nov 22	42.36000 -0.03	43.58	41.88	42.39	9,730,983
08 Nov 22	42.39000 -0.26	42.98	42.10	42.58	7,623,563
07 Nov 22	42.65000 -1.33	43.79	42.40	43.75	11,437,305
04 Nov 22	43.98000 +0.97	44.59	42.84	42.94	13,883,772
03 Nov 22	43.01000 -0.57	43.23	41.80	43.01	12,799,981
02 Nov 22	43.58000 +0.38	44.60	42.68	42.77	15,890,913
01 Nov 22	43.20000 +2.27	43.25	40.63	41.09	17,190,688
31 Oct 22	40.93000 -1.07	42.90	40.29	41.56	13,704,859
28 Oct 22	42.00000 -0.80	42.92	41.31	42.65	12,626,723
27 Oct 22	42.80000 -2.42	45.22	42.66	45.10	21,480,668
26 Oct 22	45.22000 +2.50	46.08	42.80	43.00	19,404,388
25 Oct 22	42.72000 -0.35	43.51	41.90	42.72	12,285,221
24 Oct 22	43.07000 -2.06	45.74	42.62	45.00	22,496,820
21 Oct 22	45.13000 +0.23	45.70	44.40	44.90	10,474,009
20 Oct 22	44.90000 -0.04	46.29	44.20	44.50	13,617,679
19 Oct 22	44.94000 -0.96	46.06	44.12	45.49	16,986,288
18 Oct 22	45.90000 +1.50	46.59	43.70	44.32	25,819,828
17 Oct 22	44.40000 +0.50	45.10	43.80	44.72	18,171,616
14 Oct 22	43.90000 +2.66	44.60	40.35	40.55	36,064,368
13 Oct 22	41.24000 +2.73	42.36	38.80	38.97	36,780,504
12 Oct 22	38.51000 -0.22	38.81	36.72	38.61	11,745,325
11 Oct 22	38.73000 -0.84	39.70	38.30	39.56	8,822,552
10 Oct 22	39.57000 -0.55	40.50	39.33	40.50	6,993,538
30 Sep 22	40.12000 -1.36	41.99	40.12	41.30	8,999,657
29 Sep 22	41.48000 +1.16	42.20	40.20	40.50	12,214,909
28 Sep 22	40.32000 -0.22	41.55	40.17	40.50	7,498,867
27 Sep 22	40.54000 +1.14	40.78	38.76	39.28	12,364,665
26 Sep 22	39.40000 +1.45	39.90	37.70	37.83	11,474,649
23 Sep 22	37.95000 -0.10	38.39	37.31	38.01	7,977,423
22 Sep 22	38.05000 -1.05	39.09	37.57	38.82	13,110,862
21 Sep 22	39.10000 -0.52	39.77	38.79	39.63	7,801,694
20 Sep 22	39.62000 +1.00	40.24	38.86	38.97	11,184,327
19 Sep 22	38.62000 -3.40	42.36	38.20	42.17	25,404,324
16 Sep 22	42.02000 -1.24	43.40	41.91	43.10	7,907,059
15 Sep 22	43.26000 -0.34	44.44	42.91	44.06	11,154,097
14 Sep 22	43.60000 -0.14	44.31	43.23	43.55	9,047,463
13 Sep 22	43.74000 +0.46	44.20	43.03	43.33	9,076,961
09 Sep 22	43.28000 +1.81	44.34	41.40	41.40	17,215,596
08 Sep 22	41.47000 +0.26	42.38	41.30	41.51	7,039,491
07 Sep 22	41.21000 -0.12	42.57	40.80	41.09	8,941,870
06 Sep 22	41.33000 +1.00	41.38	39.90	40.33	6,919,146
05 Sep 22	40.33000 -0.63	41.10	39.75	40.92	9,123,365
02 Sep 22	40.96000 -0.49	42.30	40.60	41.45	8,290,860
01 Sep 22	41.45000 -0.72	42.57	41.30	42.15	7,483,681
31 Aug 22	42.17000 +0.41	42.99	41.55	41.60	14,646,327
30 Aug 22	41.76000 +0.31	42.32	41.16	41.45	8,293,966
29 Aug 22	41.45000 +0.09	41.69	40.40	40.90	9,725,601
26 Aug 22	41.36000 -0.34	42.58	41.10	41.53	10,237,587
25 Aug 22	41.70000 +0.79	42.66	41.00	41.00	12,318,349
24 Aug 22	40.91000 -0.19	42.08	40.89	41.11	9,077,197
23 Aug 22	41.10000 -0.46	41.94	40.91	41.73	10,093,569
22 Aug 22	41.56000 +0.98	41.93	40.10	40.58	10,745,271
19 Aug 22	40.58000 -0.87	41.54	40.38	41.30	18,026,700
18 Aug 22	41.45000 -1.23	42.42	41.00	42.40	14,245,415
17 Aug 22	42.68000 +0.73	43.08	41.70	41.86	12,092,352
16 Aug 22	41.95000 -0.45	42.65	41.68	42.65	9,802,856
15 Aug 22	42.40000 -0.68	43.06	41.60	42.95	20,689,952
12 Aug 22	43.08000 -1.31	44.50	43.01	44.37	14,905,273
11 Aug 22	44.39000 -0.35	45.28	43.61	44.90	15,630,400
10 Aug 22	44.74000 +0.79	46.62	44.38	45.60	19,145,404
09 Aug 22	43.95000 +0.50	44.08	43.21	43.50	9,562,350
08 Aug 22	43.45000 -2.14	45.81	42.86	45.59	18,187,280
05 Aug 22	45.59000 +0.61	46.70	45.00	45.40	10,119,397
04 Aug 22	44.98000 +0.66	45.14	44.17	44.55	6,648,614
03 Aug 22	44.32000 -0.79	46.18	44.07	45.61	9,155,623
02 Aug 22	45.11000 -1.22	46.65	44.66	45.93	12,416,277
01 Aug 22	46.33000 +1.36	46.58	44.28	44.46	11,028,821
29 Jul 22	44.97000 -1.67	46.82	44.65	46.46	12,198,021
28 Jul 22	46.64000 -0.41	47.45	46.41	47.00	10,169,584
27 Jul 22	47.05000 +1.02	48.02	45.46	45.78	17,661,888
26 Jul 22	46.03000 +1.98	46.39	44.24	44.30	16,492,613
25 Jul 22	44.05000 +0.29	44.75	43.19	44.25	19,459,924
22 Jul 22	43.76000 -2.79	46.92	43.63	46.60	23,022,994
21 Jul 22	46.55000 -0.51	47.49	45.80	47.00	11,792,295
20 Jul 22	47.06000 +1.06	48.20	46.02	46.19	17,217,768
19 Jul 22	46.00000 +0.01	46.40	45.01	46.06	8,699,436
18 Jul 22	45.99000 +0.00	46.40	44.60	45.99	11,432,241
15 Jul 22	45.99000 -0.25	47.95	45.50	46.24	12,609,925
14 Jul 22	46.24000 +0.47	47.50	45.40	45.77	14,401,485
13 Jul 22	45.77000 +1.59	46.15	44.19	44.26	14,618,595
12 Jul 22	44.18000 -0.72	45.00	43.44	44.92	10,677,440
11 Jul 22	44.90000 -0.80	45.99	43.90	45.85	11,580,176
08 Jul 22	45.70000 +0.37	46.32	45.30	45.56	11,886,831
07 Jul 22	45.33000 +0.33	46.00	44.48	45.01	14,336,125
06 Jul 22	45.00000 -2.52	47.90	44.60	47.45	22,026,156
05 Jul 22	47.52000 -1.48	48.75	46.61	48.34	21,695,292
04 Jul 22	49.00000 +4.20	49.00	44.80	44.82	26,133,876
01 Jul 22	44.80000 -0.36	47.30	44.65	46.00	21,291,304
30 Jun 22	45.16000 +2.91	45.60	42.06	42.28	24,163,086
29 Jun 22	42.25000 -0.95	44.25	42.20	42.91	12,484,865
28 Jun 22	43.20000 -0.04	43.50	42.60	43.10	8,359,931
27 Jun 22	43.24000 +0.95	43.60	41.85	42.02	14,385,403
24 Jun 22	42.29000 +0.06	43.54	41.34	42.57	17,964,552
23 Jun 22	42.23000 -0.19	42.69	41.00	42.25	18,355,630
22 Jun 22	42.42000 -0.59	43.41	42.32	43.06	9,069,699
21 Jun 22	43.01000 -1.19	44.31	42.60	44.00	15,637,157
20 Jun 22	44.20000 +1.99	44.42	42.04	42.30	22,099,316
17 Jun 22	42.21000 +0.94	42.56	40.78	41.04	15,789,641
16 Jun 22	41.27000 +0.94	42.09	40.49	40.57	17,073,538
15 Jun 22	40.33000 -1.02	41.80	40.33	41.21	16,724,708
14 Jun 22	41.35000 -0.75	41.93	40.37	41.61	15,348,001
13 Jun 22	42.10000 +0.98	42.56	40.50	40.50	17,582,390
10 Jun 22	41.12000 +0.27	41.41	40.18	40.30	14,494,190
09 Jun 22	40.85000 +0.97	41.20	39.81	39.81	23,721,996
08 Jun 22	39.88000 +1.37	40.58	38.31	38.45	27,267,696
07 Jun 22	38.51000 -0.03	39.40	38.30	38.43	12,100,013
06 Jun 22	38.54000 +0.39	38.69	37.50	37.93	12,223,596
02 Jun 22	38.15000 -0.30	38.45	37.53	38.10	10,474,048
01 Jun 22	38.45000 -0.32	39.11	37.87	38.50	12,146,174
31 May 22	38.77000 +1.07	39.16	37.42	37.45	20,453,528
30 May 22	37.70000 +1.13	37.96	36.40	36.61	17,215,972
27 May 22	36.57000 -0.05	37.49	36.20	36.80	11,825,377
26 May 22	36.62000 +0.21	36.95	35.73	36.50	10,844,382
25 May 22	36.41000 +0.70	36.87	35.71	36.00	11,277,591
24 May 22	35.71000 -0.83	36.90	35.71	36.61	14,342,658
23 May 22	36.54000 -0.45	37.19	36.38	36.99	14,307,371
20 May 22	36.99000 +2.27	37.35	34.70	34.71	28,134,316
19 May 22	34.72000 +0.69	34.82	33.36	33.46	13,650,298
18 May 22	34.03000 -0.32	34.65	34.02	34.34	10,509,523
17 May 22	34.35000 +0.75	34.94	33.30	33.40	22,741,994
16 May 22	33.60000 +0.12	34.37	32.63	33.63	16,422,200
13 May 22	33.48000 +0.31	34.38	32.94	33.82	10,306,122
12 May 22	33.17000 -0.20	33.94	32.81	32.82	11,406,346
11 May 22	33.37000 +0.17	34.47	33.05	33.05	17,836,448
10 May 22	33.20000 +0.34	33.44	32.38	32.60	10,916,742
09 May 22	32.86000 -0.99	34.17	32.50	33.53	11,765,841
06 May 22	33.85000 +0.00	34.43	32.80	33.01	15,115,792
05 May 22	33.85000 -0.25	34.30	33.44	33.80	15,154,580
29 Apr 22	34.10000 +1.75	34.72	32.96	33.32	25,799,484
28 Apr 22	32.35000 +2.94	32.35	30.73	31.00	19,673,984
27 Apr 22	29.41000 -0.64	29.98	27.75	29.40	22,540,136
26 Apr 22	30.05000 +0.13	30.88	28.32	30.30	21,282,948
25 Apr 22	29.92000 -1.88	31.61	29.70	31.59	14,068,912
22 Apr 22	31.80000 -1.26	33.05	31.52	33.05	13,463,813
21 Apr 22	33.06000 -0.69	35.19	32.90	33.75	13,426,511
20 Apr 22	33.75000 -0.65	34.60	33.66	34.40	11,100,812
19 Apr 22	34.40000 -0.31	34.94	34.30	34.57	9,384,963
18 Apr 22	34.71000 +0.39	34.95	33.80	33.92	11,194,346
15 Apr 22	34.32000 +0.15	34.59	33.88	34.17	12,577,942
14 Apr 22	34.17000 +1.49	34.68	32.83	32.98	20,991,586
13 Apr 22	32.68000 +0.23	33.29	31.70	32.45	15,388,744
12 Apr 22	32.45000 +2.17	32.67	30.13	30.13	17,231,408
11 Apr 22	30.28000 -1.51	31.74	30.16	31.50	10,657,468
08 Apr 22	31.79000 -0.26	32.53	31.68	32.21	9,007,757
07 Apr 22	32.05000 -1.17	33.28	31.93	32.91	9,505,970
06 Apr 22	33.22000 +0.27	34.09	32.77	32.80	9,160,199
01 Apr 22	32.95000 -0.47	33.45	32.66	33.23	7,930,971
31 Mar 22	33.42000 -0.28	33.93	33.32	33.50	8,157,847
30 Mar 22	33.70000 +0.88	33.78	32.53	32.90	10,737,297
29 Mar 22	32.82000 +0.28	33.17	32.45	32.66	6,453,668
28 Mar 22	32.54000 -0.26	32.95	32.03	32.60	6,044,047
25 Mar 22	32.80000 -1.01	33.87	32.78	33.83	9,078,336
24 Mar 22	33.81000 +0.11	34.19	33.26	33.55	10,198,675
23 Mar 22	33.70000 +0.76	34.27	32.65	32.74	12,059,151
22 Mar 22	32.94000 -0.70	33.65	32.83	33.65	8,014,458
21 Mar 22	33.64000 +0.43	33.82	33.10	33.37	9,064,057
18 Mar 22	33.21000 -0.09	33.65	32.66	33.32	9,474,725
17 Mar 22	33.30000 +1.40	34.13	32.44	32.51	18,220,976
16 Mar 22	31.90000 +1.12	32.30	30.29	31.41	18,692,408
15 Mar 22	30.78000 -3.42	34.28	30.78	33.86	28,811,044
14 Mar 22	34.20000 -0.98	35.65	34.17	34.98	10,806,726
11 Mar 22	35.18000 -0.58	35.44	34.05	35.00	13,568,291
10 Mar 22	35.76000 +0.71	36.36	35.40	35.90	10,158,901
09 Mar 22	35.05000 -0.54	35.83	33.88	35.59	16,378,791
08 Mar 22	35.59000 -1.15	37.08	35.33	36.97	13,906,524
07 Mar 22	36.74000 -1.94	38.65	36.60	38.62	22,386,826
04 Mar 22	38.68000 +0.74	39.57	37.37	37.50	23,999,604
03 Mar 22	37.94000 +0.64	38.47	37.30	37.31	15,219,561
02 Mar 22	37.30000 +0.15	37.47	36.23	37.01	8,763,953
01 Mar 22	37.15000 -0.74	37.80	36.96	37.80	12,218,121
28 Feb 22	37.89000 +0.08	38.49	37.37	38.11	10,328,280
25 Feb 22	37.81000 +0.50	39.07	37.68	37.68	22,030,356
24 Feb 22	37.31000 -0.05	37.66	36.43	37.36	18,673,808
23 Feb 22	37.36000 +2.67	37.85	34.99	35.02	27,577,192
22 Feb 22	34.69000 -1.95	36.31	34.38	36.30	23,316,800
21 Feb 22	36.64000 -0.17	37.08	36.21	36.61	8,294,148
18 Feb 22	36.81000 +0.06	36.84	36.01	36.35	8,063,321
17 Feb 22	36.75000 -0.50	37.49	36.61	37.23	10,850,777
16 Feb 22	37.25000 -0.51	38.18	37.03	38.02	10,777,126
15 Feb 22	37.76000 +1.70	38.29	36.07	36.08	17,570,072
14 Feb 22	36.06000 -0.20	36.60	35.68	36.01	9,383,042
11 Feb 22	36.26000 -1.77	38.03	36.00	38.03	19,325,172
10 Feb 22	38.03000 -0.39	38.78	37.63	38.42	12,620,582
09 Feb 22	38.42000 +0.42	38.99	37.35	38.00	20,039,532
08 Feb 22	38.00000 +0.95	38.66	36.43	37.05	16,827,456
07 Feb 22	37.05000 +0.45	38.82	36.71	37.77	15,262,685
28 Jan 22	36.60000 +1.43	37.39	35.47	35.47	18,845,138
27 Jan 22	35.17000 -0.85	36.15	34.90	36.03	10,417,496
26 Jan 22	36.02000 +0.01	36.50	35.55	36.32	9,969,044
25 Jan 22	36.01000 -1.21	37.57	36.00	37.17	12,491,454
24 Jan 22	37.22000 -0.11	37.65	35.94	36.22	14,531,649
21 Jan 22	37.33000 -0.86	38.45	37.31	38.38	13,429,720
20 Jan 22	38.19000 -0.20	39.02	38.05	38.65	12,143,235
19 Jan 22	38.39000 -0.70	39.35	38.03	39.09	15,596,453
18 Jan 22	39.09000 -0.74	40.19	39.00	40.00	14,525,566
17 Jan 22	39.83000 +0.85	41.59	39.60	40.52	22,554,032
14 Jan 22	38.98000 -0.94	40.24	38.80	39.45	23,201,240
13 Jan 22	39.92000 -1.31	41.64	39.88	41.22	21,882,352
12 Jan 22	41.23000 -0.69	42.14	40.63	41.62	21,381,284
11 Jan 22	41.92000 -0.01	43.29	41.44	41.62	21,032,648
10 Jan 22	41.93000 -1.46	43.62	41.80	43.40	26,992,124
07 Jan 22	43.39000 +1.90	44.22	41.22	41.49	43,234,380
06 Jan 22	41.49000 -0.42	41.98	39.80	41.76	30,840,876
05 Jan 22	41.91000 -0.37	42.41	41.18	42.01	23,960,336
04 Jan 22	42.28000 +2.08	42.58	40.03	40.20	40,418,264
31 Dec 21	40.20000 -0.57	41.00	39.85	40.99	26,697,948
30 Dec 21	40.77000 +0.57	41.55	39.62	40.15	41,213,044
29 Dec 21	40.20000 +1.50	40.29	38.70	39.00	43,999,996
28 Dec 21	38.70000 -0.19	39.18	38.20	38.61	26,512,926
27 Dec 21	38.89000 +1.28	38.99	37.28	37.92	37,712,476
24 Dec 21	37.61000 +1.37	38.00	36.04	36.24	36,676,448
23 Dec 21	36.24000 -0.57	36.88	36.00	36.60	13,992,938
22 Dec 21	36.81000 +0.54	36.94	36.16	36.50	19,577,460
21 Dec 21	36.27000 +1.60	36.65	34.80	35.01	24,063,848
20 Dec 21	34.67000 -0.89	35.85	34.62	35.31	12,590,053
17 Dec 21	35.56000 -0.74	36.48	35.50	36.27	14,121,241
16 Dec 21	36.30000 +0.42	36.55	35.60	35.62	18,522,644
15 Dec 21	35.88000 -0.80	36.90	35.81	36.68	20,981,228
14 Dec 21	36.68000 +0.11	37.25	36.27	36.49	23,902,520
13 Dec 21	36.57000 +0.61	36.63	35.72	36.00	20,014,128
10 Dec 21	35.96000 -0.29	36.57	35.67	36.00	20,834,436
09 Dec 21	36.25000 +1.36	36.72	34.85	34.99	35,840,156
08 Dec 21	34.89000 +0.07	35.00	34.42	34.71	10,767,364
07 Dec 21	34.82000 +0.48	34.93	34.15	34.35	12,455,968
06 Dec 21	34.34000 -0.56	34.95	34.11	34.95	11,681,563
03 Dec 21	34.90000 +0.96	35.39	33.61	33.94	19,225,544
02 Dec 21	33.94000 -0.63	34.65	33.88	34.45	12,411,528
01 Dec 21	34.57000 +0.68	34.76	33.95	34.29	15,654,709
30 Nov 21	33.89000 +0.12	34.30	33.50	33.78	18,111,714
29 Nov 21	33.77000 -0.32	35.38	33.64	34.57	21,615,602
26 Nov 21	34.09000 -1.14	35.21	34.08	35.13	17,773,316
25 Nov 21	35.23000 +0.07	35.57	34.79	35.10	12,561,288
24 Nov 21	35.16000 -0.66	35.98	34.38	35.62	23,409,636
23 Nov 21	35.82000 -0.32	36.48	35.55	35.91	16,648,365
22 Nov 21	36.14000 -0.81	36.68	35.85	36.50	23,040,094
19 Nov 21	36.95000 +0.14	37.59	36.60	37.13	19,808,068
18 Nov 21	36.81000 -0.47	37.15	36.59	37.10	17,721,880
17 Nov 21	37.28000 +0.84	37.29	36.11	36.43	26,964,920
16 Nov 21	36.44000 -0.58	37.56	36.30	37.13	27,511,654
15 Nov 21	37.02000 +1.22	37.38	35.66	35.78	32,182,794
12 Nov 21	35.80000 +0.79	36.28	34.90	35.49	23,097,024
11 Nov 21	35.01000 -0.22	35.50	34.66	35.00	16,646,889
10 Nov 21	35.23000 +0.05	36.16	34.81	35.40	21,451,172
09 Nov 21	35.18000 +0.28	35.75	34.88	35.00	16,228,818
08 Nov 21	34.90000 -0.28	35.10	34.06	34.90	18,572,552
05 Nov 21	35.18000 -1.28	36.40	35.18	36.20	23,845,714
04 Nov 21	36.46000 +0.01	36.80	35.63	36.35	29,141,220
03 Nov 21	36.45000 +0.06	37.20	36.20	36.55	20,193,948
02 Nov 21	36.39000 -0.18	37.64	36.16	36.20	38,444,152
01 Nov 21	36.57000 -0.07	37.39	36.10	36.90	36,286,416
29 Oct 21	36.64000 +1.44	37.30	34.70	35.20	54,819,944
28 Oct 21	35.20000 +1.42	35.98	33.50	33.71	53,561,312
27 Oct 21	33.78000 +0.79	34.85	33.53	34.27	34,153,440
26 Oct 21	32.99000 -0.21	33.85	32.90	33.02	16,470,601
25 Oct 21	33.20000 +0.24	33.28	32.48	32.77	15,795,390
22 Oct 21	32.96000 -0.71	33.65	32.91	33.45	17,923,540
21 Oct 21	33.67000 -0.67	34.28	33.36	33.99	23,151,168
20 Oct 21	34.34000 +1.22	34.78	33.11	33.49	35,951,656
19 Oct 21	33.12000 +0.06	33.64	32.70	32.93	20,917,936
18 Oct 21	33.06000 -0.39	33.80	32.73	33.22	20,432,944
15 Oct 21	33.45000 -0.08	33.78	32.74	33.20	25,775,964
14 Oct 21	33.53000 -0.73	34.74	33.11	34.19	31,860,104
13 Oct 21	34.26000 -0.48	35.28	33.62	33.96	46,583,944
12 Oct 21	34.74000 +1.34	35.80	32.71	33.40	69,295,376
11 Oct 21	33.40000 +0.75	34.26	33.03	33.23	60,576,260
08 Oct 21	32.65000 +2.97	32.65	30.31	30.39	27,806,680
30 Sep 21	29.68000 +0.48	29.77	29.25	29.50	11,586,309
29 Sep 21	29.20000 -0.73	30.32	29.17	29.54	15,514,478
28 Sep 21	29.93000 -0.84	30.57	29.71	30.57	16,288,814
27 Sep 21	30.77000 +0.15	31.70	29.78	30.50	30,297,496
24 Sep 21	30.62000 +0.75	31.25	29.52	29.68	26,434,036
23 Sep 21	29.87000 -0.12	30.55	29.65	29.99	16,631,411
22 Sep 21	29.99000 +0.20	30.09	29.00	29.08	14,865,284
17 Sep 21	29.79000 +0.44	30.00	28.30	29.36	29,987,916
16 Sep 21	29.35000 -0.11	30.03	29.23	29.46	16,751,641
15 Sep 21	29.46000 -0.97	30.58	29.37	30.50	24,635,668
14 Sep 21	30.43000 -0.17	31.17	30.38	30.57	18,339,636
13 Sep 21	30.60000 -0.19	31.24	30.31	30.77	19,182,176
10 Sep 21	30.79000 -0.64	31.30	30.54	31.10	22,240,240
09 Sep 21	31.43000 -0.19	32.15	31.15	31.62	14,387,267
08 Sep 21	31.62000 -0.36	32.18	31.56	31.98	15,601,240
07 Sep 21	31.98000 -0.12	32.48	31.63	31.88	19,153,890
06 Sep 21	32.10000 +1.18	32.33	30.70	31.00	29,138,404
03 Sep 21	30.92000 +0.21	31.80	30.35	30.60	22,542,172
02 Sep 21	30.71000 -0.57	31.58	30.50	31.08	20,601,638
01 Sep 21	31.28000 +0.53	31.80	30.25	30.75	27,772,818
31 Aug 21	30.75000 -1.04	31.80	30.59	31.79	22,744,548
30 Aug 21	31.79000 +0.38	32.25	30.27	31.50	31,965,392
27 Aug 21	31.41000 +0.16	31.85	30.52	30.90	33,887,896
26 Aug 21	31.25000 -3.45	34.26	31.23	34.25	77,002,832
25 Aug 21	34.70000 -1.82	35.50	34.52	35.50	43,367,984
24 Aug 21	36.52000 -0.59	37.79	36.30	37.05	30,937,652
23 Aug 21	37.11000 -0.80	37.81	36.37	37.65	26,226,932
20 Aug 21	37.91000 -1.08	38.82	36.75	38.80	43,363,216
19 Aug 21	38.99000 +1.89	39.68	36.80	36.81	49,916,112
18 Aug 21	37.10000 -1.12	38.45	36.20	38.22	36,343,264
17 Aug 21	38.22000 +0.24	39.54	37.50	38.00	57,104,792
16 Aug 21	37.98000 +2.38	38.60	35.48	35.55	50,885,392
13 Aug 21	35.60000 -0.61	36.41	35.47	36.22	17,284,794
12 Aug 21	36.21000 +0.10	36.67	35.78	36.02	18,251,566
11 Aug 21	36.11000 -1.48	37.62	36.03	37.62	31,178,126
10 Aug 21	37.59000 +0.39	37.87	36.23	36.71	40,456,696
09 Aug 21	37.20000 +1.16	37.39	35.42	35.67	25,376,212
06 Aug 21	36.04000 -0.31	36.26	35.35	36.00	20,591,912
05 Aug 21	36.35000 -1.07	37.85	36.20	37.12	23,219,632
04 Aug 21	37.42000 -0.20	37.44	36.40	37.40	28,123,544
03 Aug 21	37.62000 +0.91	38.30	36.50	37.00	43,059,852
02 Aug 21	36.71000 +1.22	37.06	34.43	34.86	36,385,692
30 Jul 21	35.49000 +0.40	35.65	33.89	34.80	27,446,616
29 Jul 21	35.09000 -0.21	36.16	34.73	35.79	26,108,744
28 Jul 21	35.30000 +0.52	35.85	33.35	34.50	30,103,140
27 Jul 21	34.78000 -1.46	36.63	34.69	36.08	30,157,354
26 Jul 21	36.24000 -1.40	37.57	34.88	36.80	48,193,568
23 Jul 21	37.64000 -3.25	40.68	37.38	40.61	62,153,040
22 Jul 21	40.89000 -1.06	42.20	40.74	41.98	25,287,028
21 Jul 21	41.95000 +0.07	42.64	41.88	41.88	22,877,316
20 Jul 21	41.88000 -0.12	42.50	41.25	41.46	17,157,928
19 Jul 21	42.00000 +0.85	42.25	40.30	40.91	25,746,692
16 Jul 21	41.15000 -0.85	41.84	41.03	41.48	18,843,722
15 Jul 21	42.00000 -0.65	42.30	41.10	42.03	26,922,468
14 Jul 21	42.65000 +1.12	43.35	40.93	41.37	45,550,688
13 Jul 21	41.53000 -0.16	42.53	41.00	41.75	22,968,514
12 Jul 21	41.69000 +0.65	42.27	40.31	41.04	28,301,218
09 Jul 21	41.04000 +0.11	41.38	39.90	40.64	27,198,348
08 Jul 21	40.93000 -1.14	42.51	40.88	42.35	29,470,568
07 Jul 21	42.07000 +0.50	42.44	41.21	41.60	24,808,162
06 Jul 21	41.57000 -2.01	43.80	40.48	43.78	46,903,808
05 Jul 21	43.58000 +0.45	44.00	42.06	42.80	30,095,692
02 Jul 21	43.13000 -3.14	45.90	42.80	45.90	50,066,308
01 Jul 21	46.27000 +0.26	47.76	45.73	45.80	38,528,216
30 Jun 21	46.01000 -0.62	47.30	45.50	46.64	25,948,822
29 Jun 21	46.63000 -0.77	47.57	46.11	47.32	24,691,744
28 Jun 21	47.40000 +0.23	48.20	46.83	48.00	33,379,976
25 Jun 21	47.17000 +2.25	48.29	44.96	44.99	62,112,724
24 Jun 21	44.92000 -0.93	46.41	44.62	45.88	24,425,700
23 Jun 21	45.85000 -0.27	46.80	45.56	46.10	32,996,548
22 Jun 21	46.12000 +1.21	46.90	44.41	44.66	44,140,844
21 Jun 21	44.91000 +1.81	45.23	42.24	42.40	42,771,048
18 Jun 21	43.10000 +0.62	43.28	41.28	42.14	37,101,384
17 Jun 21	42.48000 +0.33	43.31	42.19	42.19	29,413,008
16 Jun 21	42.15000 -3.27	45.42	42.01	45.20	55,974,248
15 Jun 21	45.42000 -2.46	47.85	45.39	47.02	41,533,456
11 Jun 21	47.88000 +1.88	48.24	45.25	45.89	60,097,176
10 Jun 21	46.00000 +0.38	46.65	45.18	45.67	32,155,096
09 Jun 21	45.62000 -0.38	46.25	45.21	45.90	23,783,444
08 Jun 21	46.00000 -0.67	47.79	45.42	46.99	36,684,824
07 Jun 21	46.67000 -0.50	46.98	44.69	46.00	48,111,844
04 Jun 21	47.17000 -0.07	47.64	46.53	46.53	30,760,152
03 Jun 21	47.24000 -0.85	48.54	46.88	47.94	46,692,428
02 Jun 21	48.09000 -2.12	50.88	48.00	50.00	64,659,872
01 Jun 21	50.21000 -2.61	52.98	49.00	52.60	82,730,040
31 May 21	52.82000 +1.77	53.00	50.40	50.80	63,051,568
28 May 21	51.05000 +0.15	52.72	50.48	50.76	55,643,464
27 May 21	50.90000 -0.01	51.94	49.80	50.65	51,277,464
26 May 21	50.91000 -0.99	51.99	50.60	51.80	46,540,648
25 May 21	51.90000 +2.49	52.50	49.50	49.78	76,536,616
24 May 21	49.41000 +0.25	49.66	48.12	49.24	45,233,216
21 May 21	49.16000 -0.02	50.06	47.85	49.64	55,956,744
20 May 21	49.18000 -1.70	51.90	48.78	50.00	67,546,912
19 May 21	50.88000 +0.34	52.30	49.60	50.00	59,754,300
18 May 21	50.54000 -0.24	52.80	48.78	51.69	77,723,856
17 May 21	50.78000 +3.01	51.36	46.86	47.11	76,333,776
14 May 21	47.77000 -0.53	49.20	47.00	48.10	62,429,824
13 May 21	48.30000 +0.89	49.85	46.25	46.70	83,771,720
12 May 21	47.41000 +2.00	48.18	44.60	45.00	86,118,304
11 May 21	45.41000 +1.02	46.30	42.12	43.66	93,173,024
10 May 21	44.39000 +0.81	45.11	43.60	44.08	73,764,016
07 May 21	43.58000 -3.80	46.98	43.17	46.31	118,110,648
06 May 21	47.38000 -5.26	53.94	47.38	53.94	152,018,192
30 Apr 21	52.64000 +4.79	52.64	47.90	47.90	118,667,856
29 Apr 21	47.85000 +1.65	49.76	46.01	46.01	85,939,504
28 Apr 21	46.20000 -0.80	48.11	45.00	46.08	91,342,080
27 Apr 21	47.00000 +1.31	48.12	45.28	45.31	82,845,960
26 Apr 21	45.69000 +0.79	48.18	44.73	44.75	83,375,352
23 Apr 21	44.90000 -0.46	46.55	43.88	45.00	86,236,800
22 Apr 21	45.36000 +0.66	46.20	44.30	45.00	100,225,880
21 Apr 21	44.70000 +3.32	45.52	39.50	39.81	137,103,664
20 Apr 21	41.38000 +0.34	43.29	40.30	40.50	89,843,008
19 Apr 21	41.04000 -0.66	41.18	39.70	41.00	72,010,888
16 Apr 21	41.70000 +1.75	43.78	40.01	40.01	103,487,712
15 Apr 21	39.95000 +1.45	40.99	38.71	40.99	117,782,664
14 Apr 21	38.50000 +3.50	38.50	36.70	36.80	51,448,440
13 Apr 21	35.00000 -0.58	35.86	34.65	35.59	33,312,540
12 Apr 21	35.58000 -0.11	36.35	35.04	35.04	37,098,984
09 Apr 21	35.69000 -1.93	37.83	35.68	37.62	61,431,068
08 Apr 21	37.62000 +0.26	38.25	36.08	37.21	67,212,840
07 Apr 21	37.36000 -1.28	38.64	37.01	38.22	49,335,608
06 Apr 21	38.64000 -0.16	39.50	38.03	38.50	45,111,680
02 Apr 21	38.80000 +0.00	39.65	38.28	38.48	60,589,496
01 Apr 21	38.80000 +1.92	39.48	36.92	37.42	77,811,160
31 Mar 21	36.88000 +0.02	38.07	36.22	36.30	45,445,736
30 Mar 21	36.86000 -0.19	38.70	36.41	36.65	66,132,944
29 Mar 21	37.05000 +1.40	37.94	34.77	35.10	63,553,096
26 Mar 21	35.65000 +0.33	36.65	35.11	35.11	52,256,420
25 Mar 21	35.32000 -2.88	36.98	35.17	36.98	65,688,832
24 Mar 21	38.20000 +0.34	40.34	34.10	36.30	116,422,656
23 Mar 21	37.86000 -4.21	41.94	37.86	41.64	83,763,400
22 Mar 21	42.07000 +0.31	43.63	41.01	41.35	80,909,792
19 Mar 21	41.76000 -0.61	43.06	40.35	41.59	94,346,272
18 Mar 21	42.37000 +3.85	42.37	38.55	38.55	113,568,368
17 Mar 21	38.52000 +1.61	39.85	35.43	35.93	62,920,984
16 Mar 21	36.91000 -0.22	37.64	35.91	37.13	48,281,880
15 Mar 21	37.13000 -0.47	38.57	36.41	37.00	53,796,716
12 Mar 21	37.60000 +0.69	37.96	35.60	37.09	79,375,576
11 Mar 21	36.91000 +3.17	37.11	33.20	33.46	81,834,928
10 Mar 21	33.74000 +0.74	34.68	32.94	33.40	50,403,228
09 Mar 21	33.00000 -3.00	35.90	32.80	35.40	80,561,552
08 Mar 21	36.00000 -0.87	38.74	35.88	37.09	61,071,552
05 Mar 21	36.87000 -1.25	37.95	35.29	37.70	60,983,680
04 Mar 21	38.12000 +1.64	40.00	35.38	36.00	95,172,128
03 Mar 21	36.48000 -0.52	37.00	35.15	36.48	62,328,940
02 Mar 21	37.00000 +1.98	37.60	34.26	34.85	95,153,600
01 Mar 21	35.02000 +3.18	35.02	31.52	31.89	80,337,760
26 Feb 21	31.84000 -1.16	32.90	31.63	32.00	50,498,472
25 Feb 21	33.00000 -1.25	35.54	32.75	34.30	75,685,560
24 Feb 21	34.25000 -3.15	37.97	33.88	37.58	107,555,032
23 Feb 21	37.40000 +3.40	37.40	33.49	33.49	69,933,208
22 Feb 21	34.00000 +0.81	36.28	33.51	33.51	85,720,120
19 Feb 21	33.19000 +0.29	33.58	31.70	32.01	87,040,624
18 Feb 21	32.90000 +2.99	32.90	31.22	31.60	95,323,504
10 Feb 21	29.91000 +2.12	30.20	28.56	28.98	71,961,368
09 Feb 21	27.79000 +2.53	27.79	25.07	25.08	35,986,240
08 Feb 21	25.26000 +0.26	25.28	24.55	25.07	15,850,860
05 Feb 21	25.00000 -0.19	25.63	24.93	25.27	12,234,447
04 Feb 21	25.19000 -0.86	25.99	25.03	25.77	18,192,316
03 Feb 21	26.05000 -0.62	27.50	25.60	26.67	23,819,766
02 Feb 21	26.67000 -0.30	27.05	26.49	26.98	10,532,789
01 Feb 21	26.97000 +0.60	27.29	26.10	26.24	13,657,415
29 Jan 21	26.37000 +0.22	26.50	25.94	26.01	14,035,731
28 Jan 21	26.15000 -0.71	26.78	26.08	26.66	15,638,138
27 Jan 21	26.86000 -0.56	27.60	26.79	27.17	16,902,152
26 Jan 21	27.42000 -1.37	28.79	27.35	28.79	25,051,744
25 Jan 21	28.79000 -0.57	29.60	28.55	29.36	28,987,820
22 Jan 21	29.36000 +1.55	29.36	27.63	27.75	45,863,128
21 Jan 21	27.81000 -0.12	28.48	27.76	28.00	19,274,494
20 Jan 21	27.93000 +0.58	27.99	27.23	27.36	14,928,285
19 Jan 21	27.35000 +0.21	28.20	27.30	27.65	17,341,500
18 Jan 21	27.14000 -0.06	27.38	26.94	27.18	11,008,588
15 Jan 21	27.20000 +0.18	27.33	26.85	27.00	12,026,932
14 Jan 21	27.02000 -0.13	27.54	26.95	27.10	15,268,695
13 Jan 21	27.15000 -0.70	27.94	26.92	27.86	21,557,172
12 Jan 21	27.85000 +0.33	28.00	27.23	27.51	16,865,488
11 Jan 21	27.52000 -1.02	28.40	27.33	28.31	23,742,300
08 Jan 21	28.54000 -0.32	29.24	28.30	28.67	20,930,274
07 Jan 21	28.86000 +0.41	29.45	27.89	28.38	35,283,624
06 Jan 21	28.45000 +1.82	28.63	27.00	27.00	39,382,088
05 Jan 21	26.63000 -0.09	26.72	26.14	26.71	21,093,880
04 Jan 21	26.72000 +0.16	26.76	25.86	26.58	25,761,668
31 Dec 20	26.56000 +0.35	26.77	26.20	26.28	13,578,385
30 Dec 20	26.21000 +0.07	26.56	26.00	26.55	13,807,653
29 Dec 20	26.14000 -0.42	26.42	25.85	26.19	16,792,876
28 Dec 20	26.56000 -1.54	28.00	25.62	27.82	41,227,832
25 Dec 20	28.10000 -0.01	28.43	27.77	28.02	16,389,882
24 Dec 20	28.11000 -1.09	29.35	27.90	29.25	22,813,084
23 Dec 20	29.20000 -0.26	29.36	28.70	29.32	19,987,788
22 Dec 20	29.46000 -0.61	30.45	29.38	29.90	23,405,236
21 Dec 20	30.07000 +0.04	30.20	29.62	30.00	18,182,348
18 Dec 20	30.03000 -0.34	30.58	29.75	30.20	21,979,256
17 Dec 20	30.37000 +1.10	30.49	29.10	29.15	42,172,888
16 Dec 20	29.27000 -0.29	29.54	28.95	29.44	15,745,561
15 Dec 20	29.56000 +0.54	29.74	28.82	29.18	22,330,030
14 Dec 20	29.02000 +0.92	29.45	28.04	28.14	19,191,232
11 Dec 20	28.10000 -0.57	28.77	27.70	28.51	19,990,404
10 Dec 20	28.67000 +0.08	28.74	28.20	28.30	10,784,922
09 Dec 20	28.59000 -0.94	29.57	28.43	29.40	17,278,200
08 Dec 20	29.53000 +0.33	30.07	29.15	29.17	18,068,808
07 Dec 20	29.20000 -0.13	29.65	28.79	29.19	15,537,937
04 Dec 20	29.33000 +0.31	29.38	28.79	28.85	14,688,734
03 Dec 20	29.02000 +0.42	29.31	28.50	28.60	17,280,420
02 Dec 20	28.60000 -0.07	28.99	28.38	28.70	18,416,372
01 Dec 20	28.67000 +1.01	28.92	27.90	28.00	24,311,002
30 Nov 20	27.66000 -0.65	28.32	27.66	28.30	19,254,404
27 Nov 20	28.31000 +0.10	28.35	27.94	28.15	11,612,814
26 Nov 20	28.21000 +0.08	28.35	27.90	28.11	15,760,535
25 Nov 20	28.13000 -1.29	29.49	28.00	29.42	36,663,572
24 Nov 20	29.42000 -0.92	30.33	29.12	30.33	30,679,988
23 Nov 20	30.34000 -0.51	30.70	29.82	30.70	24,010,228
20 Nov 20	30.85000 -0.33	31.48	30.68	31.18	21,626,220
19 Nov 20	31.18000 -0.11	31.58	30.02	30.86	22,882,054
18 Nov 20	31.29000 +0.49	32.34	30.51	30.51	35,374,724
17 Nov 20	30.80000 -0.45	30.93	30.23	30.76	31,110,120
16 Nov 20	31.25000 +2.06	31.46	29.00	29.33	63,431,084
13 Nov 20	29.19000 -1.10	30.13	28.83	30.00	36,267,004
12 Nov 20	30.29000 +0.24	30.29	29.55	30.15	32,363,944
11 Nov 20	30.05000 -0.51	31.15	29.90	30.50	40,426,392
10 Nov 20	30.56000 -1.68	32.24	30.51	32.23	52,631,888
09 Nov 20	32.24000 -0.67	33.37	31.62	33.02	63,256,216
06 Nov 20	32.91000 -0.48	34.88	31.78	34.50	80,035,512
05 Nov 20	33.39000 +3.04	33.39	31.27	31.49	84,391,264
04 Nov 20	30.35000 +2.76	30.35	27.40	27.59	92,418,384
03 Nov 20	27.59000 +0.11	27.76	26.83	27.52	18,052,984
02 Nov 20	27.48000 -0.41	28.61	27.06	27.90	25,444,584
30 Oct 20	27.89000 +0.06	28.69	27.72	27.99	22,509,440
29 Oct 20	27.83000 -0.53	28.58	27.72	27.98	24,507,152
28 Oct 20	28.36000 +0.97	28.50	27.28	27.39	36,021,092
27 Oct 20	27.39000 +0.72	27.68	26.80	26.80	25,029,104
26 Oct 20	26.67000 +0.19	26.79	25.70	26.30	11,834,895
23 Oct 20	26.48000 -0.65	27.15	26.30	27.02	14,715,001
22 Oct 20	27.13000 +0.54	27.16	26.20	26.50	19,192,058
21 Oct 20	26.59000 -0.05	27.25	26.35	26.65	16,737,194
20 Oct 20	26.64000 +1.11	26.89	25.61	25.71	24,285,560
19 Oct 20	25.53000 -0.30	25.95	25.49	25.90	9,023,643
16 Oct 20	25.83000 +0.52	25.86	25.43	25.45	12,297,816
15 Oct 20	25.31000 -0.50	25.85	25.28	25.81	12,045,096
14 Oct 20	25.81000 -0.12	26.14	25.60	25.91	10,509,254
13 Oct 20	25.93000 +0.02	26.17	25.67	25.89	10,413,677
12 Oct 20	25.91000 +0.44	25.95	25.37	25.55	14,440,616
09 Oct 20	25.47000 +0.77	25.56	24.96	24.96	13,614,833
30 Sep 20	24.70000 -0.30	25.28	24.57	25.00	7,951,610
29 Sep 20	25.00000 +0.55	25.16	24.38	24.55	10,455,758
28 Sep 20	24.45000 -0.43	25.00	24.40	24.88	7,351,180
25 Sep 20	24.88000 +0.10	25.17	24.69	24.84	8,448,903
24 Sep 20	24.78000 -0.33	25.15	24.68	24.69	9,773,884
23 Sep 20	25.11000 +0.66	25.40	24.30	24.56	16,501,383
22 Sep 20	24.45000 -0.23	25.08	24.40	24.55	10,823,900
21 Sep 20	24.68000 -0.13	24.98	24.62	24.90	9,391,276
18 Sep 20	24.81000 +0.57	24.83	24.11	24.11	11,661,405
17 Sep 20	24.24000 -0.36	24.62	23.91	24.62	13,360,671
16 Sep 20	24.60000 -0.22	24.98	24.50	24.77	7,630,706
15 Sep 20	24.82000 +0.09	24.89	24.48	24.73	8,134,115
14 Sep 20	24.73000 -0.14	25.12	24.58	25.10	10,393,263
11 Sep 20	24.87000 +0.60	24.87	24.19	24.25	10,209,970
10 Sep 20	24.27000 -0.31	25.13	24.11	24.80	13,482,782
09 Sep 20	24.58000 -1.21	25.60	24.38	25.50	23,416,016
08 Sep 20	25.79000 -0.01	26.03	25.39	25.90	15,002,808
07 Sep 20	25.80000 -0.79	26.69	25.72	26.45	26,499,986
04 Sep 20	26.59000 -0.50	26.78	26.30	26.55	18,470,844
03 Sep 20	27.09000 -0.65	27.93	26.92	27.71	26,232,832
02 Sep 20	27.74000 +0.05	27.89	27.28	27.69	22,086,042
01 Sep 20	27.69000 -0.27	28.39	27.39	28.07	24,504,892
31 Aug 20	27.96000 -0.54	28.97	27.96	28.62	31,747,336
28 Aug 20	28.50000 +2.26	28.59	26.38	26.54	56,829,532
27 Aug 20	26.24000 -0.40	26.74	26.00	26.63	14,695,577
26 Aug 20	26.64000 -0.36	27.34	26.51	27.00	14,816,982
25 Aug 20	27.00000 +0.10	27.37	26.82	26.86	13,647,678
24 Aug 20	26.90000 +0.01	26.99	26.31	26.89	12,487,471
21 Aug 20	26.89000 -0.22	27.32	26.60	27.19	13,446,922
20 Aug 20	27.11000 +0.32	27.21	26.32	26.52	13,795,859
19 Aug 20	26.79000 -0.66	27.46	26.72	27.46	15,484,239
18 Aug 20	27.45000 +0.20	27.95	27.25	27.50	19,786,072
17 Aug 20	27.25000 +0.62	27.30	26.66	26.70	21,479,456
14 Aug 20	26.63000 +0.34	26.82	26.08	26.39	18,397,774
13 Aug 20	26.29000 -0.50	26.92	26.15	26.80	15,600,316
12 Aug 20	26.79000 +0.14	26.79	25.70	26.59	26,781,848
11 Aug 20	26.65000 -0.45	27.46	26.58	27.19	23,614,572
10 Aug 20	27.10000 -0.10	27.59	26.70	27.21	20,305,564
07 Aug 20	27.20000 -1.00	28.42	26.80	28.14	33,479,736
06 Aug 20	28.20000 -0.62	29.19	27.89	28.66	28,571,600
05 Aug 20	28.82000 +0.30	29.35	27.85	28.47	32,738,308
04 Aug 20	28.52000 -0.25	29.68	28.50	28.92	39,568,456
03 Aug 20	28.77000 +0.97	28.77	27.81	28.01	32,826,266
31 Jul 20	27.80000 +0.00	28.09	27.25	27.55	29,486,338
30 Jul 20	27.80000 +0.41	28.89	27.10	27.45	43,722,896
29 Jul 20	27.39000 +1.28	27.50	25.91	26.10	34,645,296
28 Jul 20	26.11000 -0.35	26.82	25.95	26.70	27,109,924
27 Jul 20	26.46000 +0.34	26.98	26.18	26.35	27,420,682
24 Jul 20	26.12000 -2.41	28.39	25.81	28.19	53,189,520
23 Jul 20	28.53000 +0.22	28.66	27.47	27.90	41,770,492
22 Jul 20	28.31000 -0.38	28.89	28.02	28.43	35,193,300
21 Jul 20	28.69000 -0.05	29.38	28.18	28.53	28,486,224
20 Jul 20	28.74000 +0.11	29.10	27.71	29.00	36,078,200
17 Jul 20	28.63000 +1.41	28.74	26.77	27.00	50,521,120
16 Jul 20	27.22000 -3.02	29.75	27.22	29.75	76,396,088
15 Jul 20	30.24000 -1.17	31.93	29.80	31.43	51,886,268
14 Jul 20	31.41000 +0.90	31.87	30.13	30.56	56,285,276
13 Jul 20	30.51000 +1.73	30.51	28.82	28.82	44,541,768
10 Jul 20	28.78000 +0.28	30.09	28.08	28.56	47,225,696
09 Jul 20	28.50000 +1.70	28.54	26.54	26.78	48,781,636
08 Jul 20	26.80000 +0.30	27.07	26.20	26.32	37,075,604
07 Jul 20	26.50000 +0.58	27.13	25.53	25.91	50,938,704
06 Jul 20	25.92000 +0.52	26.06	25.08	25.45	46,254,600
03 Jul 20	25.40000 -0.28	25.53	24.81	25.53	36,557,204
02 Jul 20	25.68000 -0.20	26.00	25.32	25.60	34,015,232
01 Jul 20	25.88000 +0.58	26.20	24.93	25.31	45,865,868
30 Jun 20	25.30000 +0.70	26.00	24.65	24.70	46,055,252
29 Jun 20	24.60000 +0.50	24.88	23.91	23.99	28,654,984
24 Jun 20	24.10000 -0.27	24.47	23.91	24.45	25,151,362
23 Jun 20	24.37000 +0.79	24.39	23.28	23.45	35,030,812
22 Jun 20	23.58000 +0.14	23.85	23.23	23.39	21,028,150
19 Jun 20	23.44000 +0.05	23.79	23.25	23.34	25,463,302
18 Jun 20	23.39000 -0.66	24.00	23.18	24.00	32,236,980
17 Jun 20	24.05000 +0.22	24.33	23.44	23.68	38,696,732
16 Jun 20	23.83000 +0.89	23.99	22.77	23.07	40,117,296
15 Jun 20	22.94000 +0.39	23.35	22.56	22.61	31,335,188
12 Jun 20	22.55000 -0.13	22.78	22.10	22.20	21,565,746
11 Jun 20	22.68000 -0.39	23.18	22.50	23.18	25,337,532
10 Jun 20	23.07000 -0.23	23.38	22.82	23.38	27,281,656
09 Jun 20	23.30000 +1.10	23.32	22.27	22.38	42,561,152
08 Jun 20	22.20000 -0.20	22.58	22.14	22.57	18,024,300
05 Jun 20	22.40000 -0.17	22.87	22.33	22.41	16,827,504
04 Jun 20	22.57000 +0.25	22.64	21.90	22.31	22,925,504
03 Jun 20	22.32000 +0.04	22.80	22.28	22.34	22,322,500
02 Jun 20	22.28000 -0.53	22.75	22.15	22.71	26,332,532
01 Jun 20	22.81000 +0.16	22.92	22.55	22.65	26,537,332
29 May 20	22.65000 +0.24	22.86	22.11	22.28	21,962,788
28 May 20	22.41000 -0.66	23.10	22.00	22.96	33,950,328
27 May 20	23.07000 -0.24	23.28	22.90	23.19	23,972,814
26 May 20	23.31000 +0.27	23.45	22.76	23.10	40,954,660
25 May 20	23.04000 +1.29	23.04	21.60	21.65	44,943,964
22 May 20	21.75000 -0.68	22.79	21.75	22.68	36,144,560
21 May 20	22.43000 +0.02	23.24	22.28	22.50	47,818,608
20 May 20	22.41000 +1.17	22.58	21.01	21.29	43,612,588
19 May 20	21.24000 +0.29	21.41	21.04	21.13	19,440,716
18 May 20	20.95000 -0.56	21.40	20.91	21.40	24,658,408
15 May 20	21.51000 +0.19	21.85	21.30	21.42	26,841,884
14 May 20	21.32000 +0.14	21.60	20.93	21.16	29,047,324
13 May 20	21.18000 +0.08	21.54	20.82	21.03	28,455,068
12 May 20	21.10000 -0.09	21.42	20.76	21.25	26,462,204
11 May 20	21.19000 -0.57	22.08	21.07	21.80	38,000,844
08 May 20	21.76000 +0.51	21.89	21.15	21.36	44,998,672
07 May 20	21.25000 +0.21	21.57	20.88	21.00	40,094,512
06 May 20	21.04000 +1.09	21.40	19.82	19.90	53,912,484
30 Apr 20	19.95000 +1.37	20.16	19.41	19.41	44,877,252
29 Apr 20	18.58000 -0.20	18.87	18.55	18.79	12,162,571
28 Apr 20	18.78000 +0.54	18.96	18.31	18.40	21,124,184
27 Apr 20	18.24000 +0.30	18.29	17.53	17.95	12,929,683
24 Apr 20	17.94000 -0.64	18.66	17.85	18.64	16,930,462
23 Apr 20	18.58000 +0.18	18.88	18.45	18.45	13,223,549
22 Apr 20	18.40000 -0.09	18.44	18.11	18.40	10,019,029
21 Apr 20	18.49000 -0.14	18.72	18.35	18.64	10,493,095
20 Apr 20	18.63000 +0.02	18.96	18.58	18.61	11,592,951
17 Apr 20	18.61000 -0.25	19.00	18.61	18.95	13,034,840
16 Apr 20	18.86000 -0.04	19.04	18.70	18.71	13,626,029
15 Apr 20	18.90000 -0.18	19.46	18.89	19.19	15,336,543
14 Apr 20	19.08000 -0.12	19.31	18.66	19.25	15,944,444
13 Apr 20	19.20000 +0.11	19.53	18.81	18.90	14,449,670
10 Apr 20	19.09000 -0.81	19.88	18.91	19.60	25,244,696
09 Apr 20	19.90000 +1.39	20.23	18.58	18.58	33,436,838
08 Apr 20	18.51000 +0.24	18.80	18.14	18.25	17,507,464
07 Apr 20	18.27000 +0.17	18.38	18.15	18.29	15,541,748
03 Apr 20	18.10000 +0.38	18.57	17.68	17.72	21,410,580
02 Apr 20	17.72000 +0.25	17.75	17.29	17.37	12,498,312
01 Apr 20	17.47000 +0.02	17.50	17.17	17.43	11,737,088
31 Mar 20	17.45000 +0.06	17.50	17.31	17.44	12,329,371
30 Mar 20	17.39000 +0.03	17.52	16.97	17.18	15,537,003
27 Mar 20	17.36000 +0.06	17.65	17.12	17.50	18,468,916
26 Mar 20	17.30000 +0.05	17.67	16.92	17.14	20,914,508
25 Mar 20	17.25000 +0.87	17.32	16.56	16.70	26,270,102
24 Mar 20	16.38000 +0.23	16.58	16.07	16.42	14,736,804
23 Mar 20	16.15000 -0.47	16.66	16.02	16.25	22,809,920
20 Mar 20	16.62000 +0.32	16.69	16.33	16.41	17,271,840
19 Mar 20	16.30000 -0.66	16.93	16.02	16.75	25,816,040
18 Mar 20	16.96000 -0.93	18.18	16.61	17.95	31,670,386
17 Mar 20	17.89000 -0.68	18.87	17.30	18.53	20,178,864
16 Mar 20	18.57000 -0.22	19.32	18.50	18.93	16,410,793
13 Mar 20	18.79000 -0.62	18.99	18.25	18.70	18,236,220
12 Mar 20	19.41000 -0.44	19.69	19.40	19.68	12,620,361
11 Mar 20	19.85000 -0.22	20.17	19.84	20.12	12,081,364
10 Mar 20	20.07000 +0.05	20.15	19.55	19.70	18,294,276
09 Mar 20	20.02000 -0.90	20.79	19.99	20.79	24,158,956
06 Mar 20	20.92000 +0.24	21.43	20.41	20.50	32,117,918
05 Mar 20	20.68000 +0.72	20.68	20.00	20.10	27,887,916
04 Mar 20	19.96000 +0.11	20.00	19.63	19.75	12,204,289
03 Mar 20	19.85000 +0.11	20.17	19.77	19.91	16,152,950
02 Mar 20	19.74000 +0.44	19.78	19.30	19.30	15,219,150
28 Feb 20	19.30000 -0.74	19.92	19.18	19.82	24,947,296
27 Feb 20	20.04000 -0.03	20.22	19.95	20.10	14,685,127
26 Feb 20	20.07000 -0.29	20.28	20.02	20.10	21,651,030
25 Feb 20	20.36000 -0.22	20.68	20.05	20.35	24,060,316
24 Feb 20	20.58000 -0.14	20.84	20.52	20.65	18,087,006
21 Feb 20	20.72000 +0.18	20.74	20.37	20.48	20,517,880
20 Feb 20	20.54000 +0.16	20.55	20.31	20.40	17,494,670
19 Feb 20	20.38000 -0.31	20.69	20.36	20.69	18,454,428
18 Feb 20	20.69000 -0.08	20.88	20.51	20.83	17,716,868
17 Feb 20	20.77000 +0.33	20.78	20.50	20.50	16,138,781
14 Feb 20	20.44000 -0.06	20.65	20.39	20.54	11,986,500
13 Feb 20	20.50000 -0.39	20.85	20.39	20.79	18,420,964
12 Feb 20	20.89000 +0.12	21.27	20.81	20.81	16,357,903
11 Feb 20	20.77000 -0.09	20.93	20.50	20.87	16,721,396
10 Feb 20	20.86000 -0.38	21.17	20.69	21.17	20,587,028
07 Feb 20	21.24000 -0.46	21.93	20.90	21.50	29,395,968
06 Feb 20	21.70000 +0.36	22.10	20.78	21.34	47,062,448
05 Feb 20	21.34000 +0.83	21.48	20.21	20.56	43,083,040
04 Feb 20	20.51000 +1.28	20.58	19.46	19.46	35,833,200
03 Feb 20	19.23000 -1.62	20.28	18.82	19.78	31,906,436
23 Jan 20	20.85000 -0.54	21.56	20.61	21.50	22,762,510
22 Jan 20	21.39000 -0.60	21.99	20.95	21.99	23,772,724
21 Jan 20	21.99000 +0.57	22.25	21.15	21.31	42,942,088
20 Jan 20	21.42000 -0.79	21.56	20.32	20.65	71,386,064
17 Jan 20	22.21000 -2.47	24.82	22.21	24.69	88,577,136
16 Jan 20	24.68000 -0.29	25.07	24.65	25.02	10,337,887
15 Jan 20	24.97000 -0.04	25.19	24.88	25.00	8,435,794
14 Jan 20	25.01000 -0.08	25.30	24.87	25.20	12,556,925
13 Jan 20	25.09000 +0.12	25.23	24.77	25.01	18,359,136
10 Jan 20	24.97000 +0.50	25.00	24.47	24.53	22,155,588
09 Jan 20	24.47000 +0.29	24.61	24.28	24.36	13,938,461
08 Jan 20	24.18000 -0.44	24.70	24.14	24.49	12,247,809
07 Jan 20	24.62000 +0.24	24.88	24.42	24.50	14,671,957
06 Jan 20	24.38000 -0.15	24.52	24.09	24.42	14,755,079
03 Jan 20	24.53000 -0.21	24.77	24.43	24.74	13,910,039
02 Jan 20	24.74000 +0.36	24.80	24.11	24.51	19,787,352
31 Dec 19	24.38000 +0.47	24.52	23.92	23.92	18,770,876
30 Dec 19	23.91000 +0.03	23.99	23.48	23.85	11,688,416
27 Dec 19	23.88000 +0.21	24.18	23.64	23.68	13,555,654
26 Dec 19	23.67000 +0.01	23.77	23.49	23.66	7,894,536
25 Dec 19	23.66000 -0.10	23.82	23.58	23.76	6,409,977
24 Dec 19	23.76000 +0.00	23.83	23.45	23.71	9,021,720
23 Dec 19	23.76000 -0.29	24.21	23.76	24.05	9,904,955
20 Dec 19	24.05000 -0.06	24.58	24.04	24.20	11,883,838
19 Dec 19	24.11000 +0.45	24.25	23.66	23.67	15,910,694
18 Dec 19	23.66000 -0.42	24.15	23.63	24.03	20,196,952
17 Dec 19	24.08000 +0.17	24.30	23.68	23.92	19,056,132
16 Dec 19	23.91000 +0.82	23.91	23.18	23.35	20,766,842
13 Dec 19	23.09000 +0.57	23.13	22.60	22.60	17,870,144
12 Dec 19	22.52000 -0.33	22.85	22.52	22.85	16,279,973
11 Dec 19	22.85000 -0.13	23.10	22.80	22.99	8,418,375
10 Dec 19	22.98000 -0.25	23.28	22.82	23.24	10,885,817
09 Dec 19	23.23000 +0.03	23.42	23.15	23.25	9,111,044
06 Dec 19	23.20000 +0.09	23.25	23.05	23.10	6,446,317
05 Dec 19	23.11000 +0.24	23.22	22.90	22.90	10,135,450
04 Dec 19	22.87000 +0.01	23.09	22.59	22.65	10,547,490
03 Dec 19	22.86000 -0.42	23.18	22.48	23.18	19,979,376
02 Dec 19	23.28000 -1.32	24.68	23.00	24.60	34,413,088
29 Nov 19	24.60000 -0.31	25.11	24.50	25.09	12,632,011
28 Nov 19	24.91000 -0.34	25.30	24.83	25.27	8,612,349
27 Nov 19	25.25000 -0.35	25.41	25.19	25.40	6,042,099
26 Nov 19	25.60000 +0.52	25.60	24.88	25.10	12,216,663
25 Nov 19	25.08000 +0.25	25.09	24.59	24.82	8,538,332
22 Nov 19	24.83000 -0.15	25.14	24.70	25.00	10,771,774
21 Nov 19	24.98000 -0.34	25.25	24.87	25.25	9,569,507
20 Nov 19	25.32000 -0.22	25.75	25.24	25.53	10,929,016
19 Nov 19	25.54000 +0.46	25.57	24.99	25.08	9,820,953
18 Nov 19	25.08000 +0.04	25.26	24.90	25.03	8,393,286
15 Nov 19	25.04000 -0.25	25.33	24.83	25.25	10,943,407
14 Nov 19	25.29000 +0.20	25.51	24.87	24.87	12,375,018
13 Nov 19	25.09000 -0.71	26.03	24.66	25.84	21,847,682
12 Nov 19	25.80000 -0.17	26.11	25.27	26.10	14,632,252
11 Nov 19	25.97000 -0.97	27.06	25.91	26.81	20,164,440
08 Nov 19	26.94000 -0.33	27.45	26.85	27.32	22,336,964
07 Nov 19	27.27000 +1.30	27.27	25.85	26.08	36,326,248
06 Nov 19	25.97000 -0.02	26.37	25.85	26.00	10,906,244
05 Nov 19	25.99000 -0.11	26.20	25.65	26.20	15,361,266
04 Nov 19	26.10000 +0.07	26.59	25.99	26.15	14,771,915
01 Nov 19	26.03000 -0.07	26.24	25.81	26.24	15,075,811
31 Oct 19	26.10000 +0.49	26.26	25.62	25.75	20,164,152
30 Oct 19	25.61000 +0.48	25.96	25.21	25.21	21,750,640
29 Oct 19	25.13000 +0.27	25.23	24.52	24.86	15,187,032
28 Oct 19	24.86000 -0.01	24.97	24.67	24.90	12,547,140
25 Oct 19	24.87000 -0.48	25.20	24.53	25.20	19,925,876
24 Oct 19	25.35000 -0.78	26.08	25.12	26.08	16,238,362
23 Oct 19	26.13000 +0.10	26.59	26.01	26.31	15,485,577
22 Oct 19	26.03000 +0.04	26.11	25.81	26.02	8,150,282
21 Oct 19	25.99000 +0.19	26.34	25.70	25.98	10,847,576
18 Oct 19	25.80000 +0.11	26.21	25.69	25.71	12,190,821
17 Oct 19	25.69000 -0.16	26.05	25.56	25.86	8,729,337
16 Oct 19	25.85000 -0.15	26.14	25.76	26.10	9,269,228
15 Oct 19	26.00000 -0.30	26.48	25.97	26.29	11,086,458
14 Oct 19	26.30000 +0.03	26.57	26.23	26.38	14,013,847
11 Oct 19	26.27000 -0.09	26.65	26.07	26.65	8,888,544
10 Oct 19	26.36000 +0.31	26.42	26.02	26.18	9,566,232
09 Oct 19	26.05000 -0.13	26.13	25.59	26.13	7,893,063
08 Oct 19	26.18000 -0.02	26.66	26.14	26.33	9,570,700
30 Sep 19	26.20000 +0.52	26.48	25.67	25.68	12,807,497
27 Sep 19	25.68000 +0.03	25.88	25.51	25.51	10,809,257
26 Sep 19	25.65000 -0.99	26.87	25.35	26.86	29,030,712
25 Sep 19	26.64000 -0.66	27.13	26.28	26.78	21,429,588
24 Sep 19	27.30000 -0.91	28.52	26.57	28.23	37,855,128
23 Sep 19	28.21000 -0.61	28.70	28.07	28.60	12,439,708
20 Sep 19	28.82000 +0.31	28.86	28.35	28.52	13,882,243
19 Sep 19	28.51000 +0.02	28.58	28.09	28.58	9,738,412
18 Sep 19	28.49000 +0.35	28.67	28.15	28.17	11,239,374
17 Sep 19	28.14000 -0.36	28.64	28.06	28.43	12,032,354
16 Sep 19	28.50000 -0.17	28.74	28.44	28.63	10,986,219
12 Sep 19	28.67000 -0.19	29.02	28.43	28.99	13,398,287
11 Sep 19	28.86000 -0.16	29.45	28.61	29.10	22,273,374
10 Sep 19	29.02000 +0.66	29.04	28.08	28.36	32,032,992
09 Sep 19	28.36000 -0.32	28.87	28.05	28.80	32,847,600
06 Sep 19	28.68000 -0.47	29.25	28.50	29.19	25,862,266
05 Sep 19	29.15000 +0.54	29.40	28.62	28.73	25,928,352
04 Sep 19	28.61000 -0.15	29.15	28.35	28.75	18,614,116
03 Sep 19	28.76000 -0.34	29.26	28.60	29.23	18,100,592
02 Sep 19	29.10000 +0.49	29.33	28.44	28.60	20,908,520
30 Aug 19	28.61000 -0.20	29.17	28.51	28.94	21,457,800
29 Aug 19	28.81000 -0.65	29.57	28.62	29.56	28,085,012
28 Aug 19	29.46000 -2.59	31.10	29.30	31.08	51,782,748
27 Aug 19	32.05000 +1.14	32.55	31.00	31.50	29,498,148
26 Aug 19	30.91000 +0.96	31.35	29.36	29.40	28,401,006
23 Aug 19	29.95000 +0.29	30.94	29.54	29.86	23,433,564
22 Aug 19	29.66000 +1.14	30.14	28.67	28.68	22,087,656
21 Aug 19	28.52000 -0.03	28.90	28.31	28.39	14,948,541
20 Aug 19	28.55000 +0.25	28.73	28.04	28.43	15,881,948
19 Aug 19	28.30000 +0.51	28.46	27.83	27.98	19,967,954
16 Aug 19	27.79000 +1.09	27.96	26.65	26.70	19,159,216
15 Aug 19	26.70000 -0.05	27.06	26.21	26.26	12,273,585
14 Aug 19	26.75000 +0.52	26.75	26.38	26.57	9,600,900
13 Aug 19	26.23000 -0.31	26.51	26.20	26.40	5,667,746
12 Aug 19	26.54000 +0.38	26.54	25.80	26.04	8,428,408
09 Aug 19	26.16000 +0.01	26.59	26.12	26.32	9,107,054
08 Aug 19	26.15000 +0.42	26.61	25.87	25.89	11,453,795
07 Aug 19	25.73000 +0.23	26.13	25.68	25.68	8,974,489
06 Aug 19	25.50000 -0.50	25.80	25.08	25.66	16,805,132
05 Aug 19	26.00000 -0.58	26.58	26.00	26.37	9,413,551
02 Aug 19	26.58000 -0.34	26.84	26.05	26.15	17,621,670
01 Aug 19	26.92000 -0.61	27.60	26.85	27.31	15,349,300
31 Jul 19	27.53000 -0.43	28.11	27.45	27.83	9,305,408
30 Jul 19	27.96000 +0.12	28.09	27.72	27.72	6,558,425
29 Jul 19	27.84000 -0.31	28.34	27.67	28.26	10,557,215
26 Jul 19	28.15000 +0.00	28.59	28.00	28.01	8,786,884
25 Jul 19	28.15000 -0.11	28.23	27.81	28.22	9,033,615
24 Jul 19	28.26000 -0.14	28.58	28.09	28.49	11,600,332
23 Jul 19	28.40000 +0.64	28.41	27.63	27.63	12,297,758
22 Jul 19	27.76000 -0.04	28.12	27.16	27.84	13,064,696
19 Jul 19	27.80000 -0.60	28.54	27.78	28.27	15,116,537
18 Jul 19	28.40000 +0.10	28.62	27.98	28.10	12,709,249
17 Jul 19	28.30000 +0.61	28.60	27.30	27.68	16,487,929
16 Jul 19	27.69000 -0.30	28.17	27.48	27.99	15,350,735
15 Jul 19	27.99000 -0.46	29.18	27.81	29.02	32,625,320
12 Jul 19	28.45000 +0.19	28.80	27.77	28.10	24,301,034
11 Jul 19	28.26000 +1.42	28.28	26.86	27.13	31,064,740
10 Jul 19	26.84000 +0.80	27.06	26.04	26.27	19,321,376
09 Jul 19	26.04000 -0.02	26.33	25.75	26.05	9,191,968
08 Jul 19	26.06000 -0.63	26.57	25.66	26.57	12,951,040
05 Jul 19	26.69000 +0.48	26.71	26.16	26.29	13,402,832
04 Jul 19	26.21000 -0.36	26.80	26.00	26.57	12,689,681
03 Jul 19	26.57000 -0.23	27.00	26.48	26.63	13,608,230
02 Jul 19	26.80000 +0.33	26.80	26.30	26.64	14,540,550
01 Jul 19	26.47000 +0.51	26.71	26.37	26.54	15,235,156
28 Jun 19	25.96000 -0.03	26.32	25.74	26.00	11,693,447
27 Jun 19	25.99000 +0.94	26.22	25.00	25.00	20,420,340
26 Jun 19	25.05000 +0.14	25.13	24.68	24.88	9,988,386
25 Jun 19	24.91000 +0.28	25.18	24.53	24.60	15,646,639
24 Jun 19	24.63000 +0.01	24.84	24.31	24.60	10,213,874
21 Jun 19	24.62000 -5.12	24.99	24.45	24.70	16,253,922
20 Jun 19	29.74000 +0.95	29.75	28.66	28.79	17,643,654
19 Jun 19	28.79000 +0.31	29.32	28.60	29.23	12,655,766
18 Jun 19	28.48000 -0.14	28.78	27.90	28.64	6,438,845
17 Jun 19	28.62000 +0.12	29.15	28.49	28.67	9,267,666
14 Jun 19	28.50000 +0.04	29.01	28.26	28.46	8,397,133
13 Jun 19	28.46000 +0.08	28.70	28.05	28.38	8,779,191
12 Jun 19	28.38000 -0.36	28.69	28.20	28.68	9,963,821
11 Jun 19	28.74000 +0.95	28.74	27.56	27.63	17,315,452
10 Jun 19	27.79000 +0.27	27.90	26.96	27.69	12,005,927
06 Jun 19	27.52000 +0.13	27.90	26.87	27.50	15,080,679
05 Jun 19	27.39000 -1.10	28.76	27.28	28.69	25,552,428
04 Jun 19	28.49000 -1.01	29.34	28.23	29.26	18,601,876
03 Jun 19	29.50000 +0.24	29.74	29.07	29.25	12,709,194
31 May 19	29.26000 -0.77	30.29	29.23	30.18	20,985,912
30 May 19	30.03000 -0.53	30.57	29.85	30.22	13,168,630
29 May 19	30.56000 -0.48	30.76	30.04	30.46	16,011,720
28 May 19	31.04000 +0.33	31.47	30.36	30.72	25,880,944
27 May 19	30.71000 -2.33	33.19	29.74	33.11	45,210,636
24 May 19	33.04000 -0.78	34.06	32.85	33.80	13,883,101
23 May 19	33.82000 -1.24	34.76	33.76	34.76	17,215,274
22 May 19	35.06000 -0.69	35.77	34.80	35.74	13,564,370
21 May 19	35.75000 +0.42	36.18	35.15	35.15	15,358,591
20 May 19	35.33000 -0.07	35.78	34.88	35.05	13,254,593
17 May 19	35.40000 -1.08	36.44	35.05	36.12	18,799,076
16 May 19	36.48000 +0.37	36.50	35.55	36.01	17,368,578
15 May 19	36.11000 +1.71	36.14	34.51	34.86	23,670,080
14 May 19	34.40000 -0.80	35.23	34.28	34.80	19,345,836
13 May 19	35.20000 -1.00	36.10	34.92	35.80	17,575,940
10 May 19	36.20000 +0.78	36.78	34.81	35.88	26,022,576
09 May 19	35.42000 -0.88	36.55	34.90	35.90	22,437,780
08 May 19	36.30000 -1.00	37.96	36.08	36.39	34,219,836
07 May 19	37.30000 +2.83	37.50	34.03	34.75	43,731,952
06 May 19	34.47000 -0.43	35.88	33.80	34.05	39,068,192
30 Apr 19	34.90000 +1.92	35.29	33.60	34.53	26,687,988
29 Apr 19	32.98000 +0.57	33.45	32.49	32.50	11,934,971
26 Apr 19	32.41000 -0.96	33.64	32.21	33.30	12,699,315
25 Apr 19	33.37000 -0.98	34.29	33.37	34.15	10,230,656
24 Apr 19	34.35000 -0.43	34.87	33.80	34.80	12,159,628
23 Apr 19	34.78000 +0.95	35.30	33.84	33.84	22,990,968
22 Apr 19	33.83000 -0.08	35.25	33.77	34.33	18,598,364
19 Apr 19	33.91000 +1.56	34.50	33.00	33.00	25,948,640
18 Apr 19	32.35000 -0.64	33.10	32.21	32.85	10,997,670
17 Apr 19	32.99000 -0.20	33.32	32.83	33.25	7,274,308
16 Apr 19	33.19000 +0.64	33.19	32.21	32.55	6,641,318
15 Apr 19	32.55000 -0.15	33.29	32.51	33.16	8,750,612
12 Apr 19	32.70000 -0.41	33.20	32.57	33.02	11,000,654
11 Apr 19	33.11000 -1.29	34.74	33.00	34.50	14,262,353
10 Apr 19	34.40000 -0.10	35.48	34.12	34.18	25,047,864
09 Apr 19	34.50000 +1.50	34.55	32.68	33.00	23,857,408
08 Apr 19	33.00000 -0.60	33.99	32.82	33.60	17,991,742
04 Apr 19	33.60000 +0.27	33.93	33.08	33.68	15,165,114
03 Apr 19	33.33000 -0.01	33.48	32.90	33.36	14,313,050
02 Apr 19	33.34000 -0.60	34.14	33.09	33.98	17,589,850
01 Apr 19	33.94000 +1.31	34.09	32.76	32.77	20,708,668
29 Mar 19	32.63000 +0.96	32.63	31.50	31.67	15,031,911
28 Mar 19	31.67000 -0.67	32.17	31.60	32.10	9,614,627
27 Mar 19	32.34000 +1.06	32.41	31.45	31.47	14,375,733
26 Mar 19	31.28000 -1.24	32.82	31.11	32.80	14,505,962
25 Mar 19	32.52000 -1.02	33.33	32.52	32.90	11,026,787
22 Mar 19	33.54000 -0.10	33.70	32.83	33.64	11,400,344
21 Mar 19	33.64000 -0.12	34.07	33.44	33.78	14,134,405
20 Mar 19	33.76000 +0.26	34.28	33.16	33.40	18,646,660
19 Mar 19	33.50000 -0.25	34.38	33.20	34.26	23,089,304
18 Mar 19	33.75000 +1.80	33.77	31.60	31.95	29,879,662
15 Mar 19	31.95000 +0.30	32.57	31.48	31.50	18,528,832
14 Mar 19	31.65000 -0.45	32.94	31.20	32.15	19,472,828
13 Mar 19	32.10000 +0.13	32.65	31.60	31.97	19,119,192
12 Mar 19	31.97000 +0.17	32.11	31.35	32.00	22,810,716
11 Mar 19	31.80000 +1.86	31.95	29.82	29.82	25,165,948
08 Mar 19	29.94000 -1.34	31.20	29.91	30.80	20,026,324
07 Mar 19	31.28000 -0.19	31.97	31.06	31.39	23,018,760
06 Mar 19	31.47000 +0.01	31.48	30.82	31.44	24,770,604
05 Mar 19	31.46000 -0.46	31.76	30.78	31.60	31,087,000
04 Mar 19	31.92000 -0.01	32.80	31.62	31.94	31,131,984
01 Mar 19	31.93000 +0.23	32.19	31.31	32.01	15,817,134
28 Feb 19	31.70000 +0.77	32.07	30.70	30.70	24,459,768
27 Feb 19	30.93000 -0.35	31.70	30.56	31.28	19,939,308
26 Feb 19	31.28000 +0.61	33.05	30.34	30.80	40,148,852
25 Feb 19	30.67000 +1.13	30.68	29.16	29.65	33,207,556
22 Feb 19	29.54000 +0.40	29.57	28.73	29.10	15,706,945
21 Feb 19	29.14000 -0.23	29.73	29.01	29.21	15,747,645
20 Feb 19	29.37000 -0.95	29.92	28.80	29.80	26,662,516
19 Feb 19	30.32000 -1.14	31.78	29.78	31.78	27,587,690
18 Feb 19	31.46000 +0.94	31.55	30.75	30.75	11,639,872
15 Feb 19	30.52000 -0.93	31.55	30.36	31.25	12,594,456
14 Feb 19	31.45000 +0.35	32.00	30.55	31.00	11,041,222
13 Feb 19	31.10000 +0.28	31.37	30.35	30.82	12,547,395
12 Feb 19	30.82000 +2.06	31.35	29.01	29.01	20,621,914
11 Feb 19	28.76000 +0.69	29.15	27.70	27.71	12,829,184
01 Feb 19	28.07000 +1.54	28.15	26.44	26.71	16,460,426
31 Jan 19	26.53000 +0.18	26.73	26.06	26.30	6,725,174
30 Jan 19	26.35000 -0.10	26.62	26.15	26.25	5,863,168
29 Jan 19	26.45000 +0.15	26.75	26.06	26.35	6,721,073
28 Jan 19	26.30000 -0.49	27.08	26.27	27.08	11,346,023
25 Jan 19	26.79000 -0.46	27.24	26.67	27.24	11,620,026
24 Jan 19	27.25000 +0.50	27.38	26.45	26.80	9,437,137
23 Jan 19	26.75000 +0.20	26.90	26.37	26.43	8,458,363
22 Jan 19	26.55000 -0.82	27.45	26.33	27.45	12,611,354
21 Jan 19	27.37000 -0.13	27.88	27.27	27.70	13,578,089
18 Jan 19	27.50000 +0.76	27.60	26.61	26.74	17,875,080
17 Jan 19	26.74000 -0.03	27.58	26.58	26.87	13,200,111
16 Jan 19	26.77000 +0.44	26.98	26.13	26.41	15,869,816
15 Jan 19	26.33000 +1.99	26.46	24.21	24.37	24,567,304
14 Jan 19	24.34000 -0.65	24.97	24.15	24.85	10,237,656
11 Jan 19	24.99000 -0.92	25.90	24.71	25.80	16,174,210
10 Jan 19	25.91000 +0.68	26.31	24.51	25.22	18,509,374
09 Jan 19	25.23000 +0.04	26.31	25.13	25.45	14,040,120
08 Jan 19	25.19000 -0.09	25.72	25.00	25.45	8,054,776
07 Jan 19	25.28000 -0.23	25.68	24.91	25.55	10,808,212
04 Jan 19	25.51000 +2.27	25.56	23.16	23.19	23,657,412
03 Jan 19	23.24000 -0.57	24.09	23.20	23.70	19,039,716
02 Jan 19	23.81000 -2.65	26.70	23.81	26.54	26,442,584
28 Dec 18	26.46000 -0.12	27.10	26.33	26.64	6,869,787
27 Dec 18	26.58000 -0.41	27.48	26.58	27.29	11,351,988
26 Dec 18	26.99000 +0.38	27.37	26.47	26.75	10,938,961
25 Dec 18	26.61000 +0.10	26.87	26.20	26.26	13,287,694
24 Dec 18	26.51000 +0.57	26.64	25.78	25.91	10,123,020
21 Dec 18	25.94000 -0.66	26.65	25.61	26.60	13,649,689
20 Dec 18	26.60000 +0.35	26.75	26.01	26.13	12,542,707
19 Dec 18	26.25000 -0.99	27.39	25.82	27.38	20,033,162
18 Dec 18	27.24000 -0.15	27.57	27.06	27.35	7,819,602
17 Dec 18	27.39000 +0.17	27.65	26.94	27.09	13,031,478
14 Dec 18	27.22000 -1.13	28.22	27.05	28.07	17,984,384
13 Dec 18	28.35000 +0.06	28.63	27.89	28.50	16,618,541
12 Dec 18	28.29000 +0.03	28.76	28.13	28.35	11,151,685
11 Dec 18	28.26000 +0.60	28.48	27.81	28.06	19,999,836
10 Dec 18	27.66000 -2.22	28.89	27.51	28.50	36,538,288
07 Dec 18	29.88000 -3.32	32.06	29.88	32.03	32,359,794
06 Dec 18	33.20000 -3.53	37.34	33.13	36.39	32,238,964
05 Dec 18	36.73000 +0.88	37.47	35.00	35.10	18,175,252
04 Dec 18	35.85000 +0.41	36.05	35.10	35.20	9,387,199
03 Dec 18	35.44000 +1.31	35.68	34.52	34.81	13,235,939
30 Nov 18	34.13000 +0.20	34.27	32.95	33.83	7,577,127
29 Nov 18	33.93000 +0.00	34.57	33.80	34.27	7,776,755
28 Nov 18	33.93000 -0.13	34.28	33.55	34.25	5,694,005
27 Nov 18	34.06000 +0.55	34.09	33.53	33.79	7,413,127
26 Nov 18	33.51000 +0.12	33.57	32.71	33.30	6,904,015
23 Nov 18	33.39000 -1.15	34.65	33.23	34.65	9,022,647
22 Nov 18	34.54000 -0.79	35.37	34.31	35.25	8,637,642
21 Nov 18	35.33000 +0.97	35.45	33.76	34.05	12,167,126
20 Nov 18	34.36000 -0.47	35.10	34.31	34.51	10,747,865
19 Nov 18	34.83000 +0.15	35.30	34.28	34.50	13,606,753
16 Nov 18	34.68000 -1.64	36.63	33.90	36.55	29,368,528
15 Nov 18	36.32000 -0.57	36.85	35.69	36.52	15,777,462
14 Nov 18	36.89000 -1.02	38.27	36.66	38.24	6,954,429
13 Nov 18	37.91000 +0.76	37.98	36.40	36.53	8,316,157
12 Nov 18	37.15000 -0.40	37.50	36.25	37.50	9,165,837
09 Nov 18	37.55000 -0.65	38.15	37.38	38.15	4,397,297
08 Nov 18	38.20000 -0.10	38.90	38.09	38.77	3,929,991
07 Nov 18	38.30000 -0.45	39.22	38.11	38.55	6,226,594
06 Nov 18	38.75000 +0.18	38.99	37.95	38.40	3,675,858
05 Nov 18	38.57000 -0.38	39.30	37.94	38.91	7,538,304
02 Nov 18	38.95000 +2.46	39.66	37.60	37.60	13,863,790
01 Nov 18	36.49000 +0.83	37.22	35.67	36.09	9,049,608
31 Oct 18	35.66000 +1.46	35.69	34.24	34.24	8,354,027
30 Oct 18	34.20000 +0.88	34.63	32.40	32.99	11,967,848
29 Oct 18	33.32000 -1.68	34.61	32.00	34.61	12,361,820
26 Oct 18	35.00000 -2.48	37.88	33.73	37.88	26,386,240
25 Oct 18	37.48000 -0.40	37.83	36.36	37.00	4,905,787
24 Oct 18	37.88000 -1.62	39.70	37.81	39.35	7,324,951
23 Oct 18	39.50000 -0.88	40.77	39.09	40.23	7,652,322
22 Oct 18	40.38000 +2.83	40.99	38.08	38.08	11,986,874
19 Oct 18	37.55000 +1.24	37.75	35.12	35.91	9,884,504
18 Oct 18	36.31000 -0.85	37.64	35.89	37.00	7,282,507
17 Oct 18	37.16000 -0.69	38.62	36.46	38.57	6,293,917
16 Oct 18	37.85000 -0.25	38.75	37.21	38.07	5,509,589
15 Oct 18	38.10000 +0.00	39.23	37.68	38.10	5,216,742
12 Oct 18	38.10000 +1.50	38.37	36.41	36.60	8,971,709
11 Oct 18	36.60000 -2.08	38.40	36.52	37.30	9,251,899
10 Oct 18	38.68000 -1.22	40.30	38.00	40.16	7,174,866
09 Oct 18	39.90000 +0.05	40.69	39.60	39.80	3,230,078
08 Oct 18	39.85000 -2.13	41.09	39.42	41.00	6,564,987
28 Sep 18	41.98000 +0.48	42.18	41.31	41.48	6,239,176
27 Sep 18	41.50000 -0.19	42.66	41.10	41.63	9,573,537
26 Sep 18	41.69000 +1.27	42.10	39.80	40.42	14,200,131
25 Sep 18	40.42000 +1.01	40.49	38.62	38.87	10,827,526
21 Sep 18	39.41000 +0.11	39.75	37.81	39.30	14,302,125
20 Sep 18	39.30000 -0.91	40.20	39.07	39.94	7,457,257
19 Sep 18	40.21000 +1.30	40.35	38.37	39.10	13,175,066
18 Sep 18	38.91000 +0.91	39.18	37.29	38.08	10,619,133
17 Sep 18	38.00000 -1.23	39.79	37.68	39.00	8,485,424
14 Sep 18	39.23000 -1.40	40.41	38.13	40.05	13,326,377
13 Sep 18	40.63000 -0.37	41.82	37.53	41.60	24,247,484
12 Sep 18	41.00000 -2.76	43.98	40.88	43.85	14,529,512
11 Sep 18	43.76000 +0.91	43.88	42.80	42.88	4,090,116
10 Sep 18	42.85000 -1.66	44.74	42.81	44.30	4,522,995
07 Sep 18	44.51000 +0.76	45.24	43.79	43.87	5,157,640
06 Sep 18	43.75000 -0.95	44.50	43.43	44.02	5,693,946
05 Sep 18	44.70000 -0.08	45.80	44.30	44.70	3,625,142
04 Sep 18	44.78000 -0.41	45.47	43.79	45.28	5,738,724
03 Sep 18	45.19000 +0.21	45.46	44.20	45.00	4,091,170
31 Aug 18	44.98000 -0.72	46.14	44.09	45.38	7,518,885
30 Aug 18	45.70000 -1.00	46.85	45.32	46.46	5,999,559
29 Aug 18	46.70000 +0.02	47.16	46.32	47.16	3,452,056
28 Aug 18	46.68000 -0.32	47.95	46.01	47.60	6,914,964
27 Aug 18	47.00000 +1.63	47.00	45.00	45.36	7,166,440
24 Aug 18	45.37000 +1.42	46.16	43.21	44.06	9,243,453
23 Aug 18	43.95000 +0.73	44.30	43.04	43.28	5,181,665
22 Aug 18	43.22000 +0.88	43.88	42.02	42.39	10,168,370
21 Aug 18	42.34000 +2.44	42.70	39.89	39.91	8,843,079
20 Aug 18	39.90000 -1.30	41.33	37.97	40.80	12,744,187
17 Aug 18	41.20000 -1.47	43.29	40.60	42.95	11,075,987
16 Aug 18	42.67000 -0.52	44.09	42.05	42.40	5,363,359
15 Aug 18	43.19000 -1.75	45.18	43.00	44.86	4,500,060
14 Aug 18	44.94000 +0.04	45.40	44.53	44.90	4,486,556
13 Aug 18	44.90000 +0.42	45.43	43.40	43.95	7,416,919
10 Aug 18	44.48000 +2.03	44.61	42.44	42.45	8,305,765
09 Aug 18	42.45000 +2.06	42.93	40.08	40.30	10,281,021
08 Aug 18	40.39000 -2.02	42.32	40.16	42.20	7,724,946
07 Aug 18	42.41000 +0.60	42.48	39.90	41.77	9,245,221
06 Aug 18	41.81000 -2.90	44.99	40.29	44.01	16,446,088
03 Aug 18	44.71000 -1.19	46.11	44.70	45.84	6,773,931
02 Aug 18	45.90000 +0.60	45.93	44.55	45.00	8,399,504
01 Aug 18	45.30000 -1.00	46.67	45.00	46.30	6,134,183
31 Jul 18	46.30000 +0.45	46.87	45.33	46.07	4,447,541
30 Jul 18	45.85000 -1.50	47.77	45.30	47.55	7,469,926
27 Jul 18	47.35000 -0.97	48.93	46.95	48.82	4,934,574
26 Jul 18	48.32000 -0.23	50.00	47.63	48.48	8,949,368
25 Jul 18	48.55000 +1.99	49.33	46.33	46.50	10,849,331
24 Jul 18	46.56000 +0.00	47.68	45.38	45.85	12,490,140
23 Jul 18	46.56000 -2.44	47.87	44.80	45.98	21,240,364
20 Jul 18	49.00000 -0.05	49.53	48.30	49.35	5,149,936
19 Jul 18	49.05000 -0.82	50.20	48.40	49.87	5,617,611
18 Jul 18	49.87000 +0.11	51.13	49.49	49.76	5,729,530
17 Jul 18	49.76000 -1.32	51.06	49.13	51.00	5,830,219
16 Jul 18	51.08000 +1.18	51.29	49.40	49.90	7,201,606
13 Jul 18	49.90000 +1.56	50.30	48.50	48.61	8,378,228
12 Jul 18	48.34000 +1.05	48.82	46.92	47.18	6,741,618
11 Jul 18	47.29000 +0.58	47.87	45.45	45.50	5,803,215
10 Jul 18	46.71000 +0.71	47.13	45.70	46.23	5,369,477
09 Jul 18	46.00000 +2.19	46.19	43.79	43.81	9,089,551
06 Jul 18	43.81000 -0.13	44.80	42.50	43.40	10,152,926
05 Jul 18	43.94000 -1.66	46.20	43.26	45.58	10,504,971
04 Jul 18	45.60000 -1.00	46.66	45.55	46.15	5,896,537
03 Jul 18	46.60000 -1.60	48.70	45.28	48.20	11,857,611
02 Jul 18	48.20000 -0.05	49.89	47.82	48.24	8,413,566
29 Jun 18	48.25000 +1.77	48.48	46.08	46.48	6,939,605
28 Jun 18	46.48000 -1.52	47.52	46.17	47.45	8,576,479
27 Jun 18	48.00000 -2.05	50.43	47.40	50.13	8,309,665
26 Jun 18	50.05000 +0.35	50.30	49.00	49.05	6,876,831
25 Jun 18	49.70000 +1.27	50.17	48.20	48.90	9,668,540
22 Jun 18	48.43000 +0.33	48.70	47.51	47.88	3,602,076
21 Jun 18	48.10000 +0.10	49.22	47.69	48.00	6,907,370
20 Jun 18	48.00000 +1.26	48.22	46.12	46.74	6,850,696
19 Jun 18	46.74000 -0.53	47.98	45.75	46.68	10,168,849
15 Jun 18	47.27000 -1.63	49.11	47.25	48.88	6,674,319
14 Jun 18	48.90000 +0.70	49.17	47.37	47.79	7,547,564
13 Jun 18	48.20000 -26.43	49.26	47.38	49.25	9,661,484
12 Jun 18	74.63000 +2.49	74.78	71.50	71.92	5,988,148
11 Jun 18	72.14000 -2.56	75.25	71.06	74.53	9,024,256
08 Jun 18	74.70000 -1.05	76.98	74.20	75.74	4,950,016
07 Jun 18	75.75000 -0.85	78.28	75.60	77.13	5,852,724
06 Jun 18	76.60000 +1.45	77.08	74.20	75.14	6,506,205
05 Jun 18	75.15000 +2.05	75.28	73.00	73.16	6,706,619
04 Jun 18	73.10000 -1.95	75.02	70.99	74.52	10,572,106
01 Jun 18	75.05000 -2.41	78.64	73.70	77.28	8,728,506
31 May 18	77.46000 +2.86	77.89	74.80	74.80	7,571,376
30 May 18	74.60000 +0.50	75.81	71.14	73.70	7,732,780
29 May 18	74.10000 -2.88	80.59	74.01	76.70	13,585,669
28 May 18	76.98000 +1.58	77.02	74.77	75.00	7,186,951
25 May 18	75.40000 +1.28	76.18	73.82	74.00	6,228,390
24 May 18	74.12000 -0.34	74.70	73.42	74.01	3,746,284
23 May 18	74.46000 -1.40	76.30	73.92	75.48	6,043,768
22 May 18	75.86000 +1.71	76.01	74.16	74.30	5,622,423
21 May 18	74.15000 -0.17	76.10	73.68	74.35	5,335,798
18 May 18	74.32000 +1.33	74.78	71.82	73.07	4,284,145
17 May 18	72.99000 -1.89	75.49	72.63	74.55	6,061,182
16 May 18	74.88000 +1.20	75.25	72.99	73.46	6,070,257
15 May 18	73.68000 +1.98	74.73	71.39	71.39	6,840,296
14 May 18	71.70000 +0.98	72.08	68.88	71.04	7,323,957
11 May 18	70.72000 -2.18	74.60	70.50	72.92	7,360,030
10 May 18	72.90000 +1.40	73.78	71.38	71.70	6,294,183
09 May 18	71.50000 -0.46	72.17	70.86	72.00	3,585,584
08 May 18	71.96000 -1.24	73.30	71.50	73.25	6,087,741
07 May 18	73.20000 +3.44	73.83	69.71	69.76	8,497,407
04 May 18	69.76000 +2.52	70.14	66.51	66.98	7,681,203
03 May 18	67.24000 -0.66	67.60	65.10	67.31	5,759,317
02 May 18	67.90000 -0.60	70.18	66.00	69.00	6,867,159
27 Apr 18	68.50000 +2.48	69.50	65.41	65.97	8,625,437
26 Apr 18	66.02000 -0.98	67.24	64.11	66.25	6,196,140
25 Apr 18	67.00000 -0.83	67.57	63.50	67.52	12,460,065
24 Apr 18	67.83000 +1.00	67.89	66.51	67.43	4,306,521
23 Apr 18	66.83000 -0.82	69.13	66.00	67.60	4,944,050
20 Apr 18	67.65000 -0.40	68.92	67.11	68.18	4,393,218
19 Apr 18	68.05000 +2.06	68.21	65.35	66.08	4,967,891
18 Apr 18	65.99000 +1.03	66.29	63.52	65.31	6,459,749
17 Apr 18	64.96000 -3.96	69.45	63.80	68.68	10,290,511
16 Apr 18	68.92000 +0.72	70.69	67.20	67.84	7,641,805
13 Apr 18	68.20000 -2.68	72.80	67.00	71.45	10,184,181
12 Apr 18	70.88000 +0.88	72.15	69.60	70.00	5,080,710
11 Apr 18	70.00000 +1.59	70.46	68.48	69.00	6,024,915
10 Apr 18	68.41000 +0.71	68.50	67.07	68.10	3,389,650
09 Apr 18	67.70000 +1.04	69.69	66.95	66.95	7,513,742
04 Apr 18	66.66000 +0.60	71.60	66.46	68.00	8,750,087
03 Apr 18	66.06000 +0.70	66.49	64.43	64.43	3,981,599
02 Apr 18	65.36000 -0.14	67.41	64.83	65.64	5,233,350
30 Mar 18	65.50000 +2.20	65.90	63.27	63.40	7,230,322
29 Mar 18	63.30000 -0.66	63.98	61.47	63.96	5,408,598
28 Mar 18	63.96000 -2.44	66.90	62.78	65.45	7,594,729
27 Mar 18	66.40000 +0.98	67.34	64.60	65.69	7,215,620
26 Mar 18	65.42000 +0.70	67.89	63.20	63.66	7,662,176
23 Mar 18	64.72000 +0.00	66.26	61.60	61.60	8,075,341
22 Mar 18	64.72000 -0.22	65.46	63.25	64.94	4,428,493
21 Mar 18	64.94000 -1.36	67.48	64.48	66.80	5,631,728
20 Mar 18	66.30000 +2.36	66.55	63.03	63.44	7,541,600
19 Mar 18	63.94000 +1.93	64.64	60.90	61.51	5,972,037
16 Mar 18	62.01000 +0.79	62.64	61.41	61.41	4,772,562
15 Mar 18	61.22000 +0.07	61.98	60.58	61.00	4,772,620
14 Mar 18	61.15000 -0.35	61.75	60.70	61.75	3,887,361
13 Mar 18	61.50000 -1.26	62.70	61.08	62.70	4,022,027
12 Mar 18	62.76000 -0.68	64.66	62.45	63.40	6,049,300
09 Mar 18	63.44000 +2.53	63.63	60.50	60.52	8,092,257
08 Mar 18	60.91000 +2.19	61.40	58.71	58.71	6,735,053
07 Mar 18	58.72000 -1.08	60.15	58.70	59.83	2,631,233
06 Mar 18	59.80000 +1.17	60.19	58.70	58.92	4,602,441
05 Mar 18	58.63000 +1.76	58.63	56.58	56.92	5,347,977
02 Mar 18	56.87000 -0.06	57.17	55.99	56.60	2,498,933
01 Mar 18	56.93000 +0.75	57.15	55.90	55.98	2,824,306
28 Feb 18	56.18000 -0.57	56.94	55.60	56.38	2,938,580
27 Feb 18	56.75000 +0.06	57.10	55.90	56.88	3,156,587
26 Feb 18	56.69000 -0.16	57.41	55.58	57.36	4,881,942
23 Feb 18	56.85000 -0.65	58.03	56.48	57.39	3,300,898
22 Feb 18	57.50000 +2.15	57.50	55.30	55.55	4,209,131
14 Feb 18	55.35000 +1.57	55.79	53.85	53.85	3,004,855
13 Feb 18	53.78000 +0.95	54.50	53.12	53.12	2,742,192
12 Feb 18	52.83000 +1.36	53.01	51.10	51.10	3,374,898
09 Feb 18	51.47000 -1.39	51.95	50.00	51.13	5,929,037
08 Feb 18	52.86000 -0.33	53.28	51.88	52.90	2,995,783
07 Feb 18	53.19000 -0.21	53.78	52.33	53.78	4,301,067
06 Feb 18	53.40000 -0.30	53.72	51.05	52.11	7,352,237
05 Feb 18	53.70000 -1.80	55.43	52.80	54.50	5,320,096
02 Feb 18	55.50000 -0.67	56.20	54.50	55.82	2,864,612
01 Feb 18	56.17000 -0.23	56.70	55.01	56.46	4,051,699
31 Jan 18	56.40000 +1.40	56.50	54.67	54.70	3,368,692
30 Jan 18	55.00000 +0.48	56.78	54.01	54.48	3,254,655
29 Jan 18	54.52000 -0.74	56.50	54.30	55.02	4,318,412
26 Jan 18	55.26000 +0.07	56.07	55.04	55.19	2,244,318
25 Jan 18	55.19000 -0.90	56.49	55.14	56.10	3,153,787
24 Jan 18	56.09000 +0.10	56.77	55.55	55.95	3,298,007
23 Jan 18	55.99000 -0.37	56.59	55.45	56.59	3,865,955
22 Jan 18	56.36000 +1.83	56.60	54.21	54.85	4,419,948
19 Jan 18	54.53000 -0.07	55.15	53.86	55.02	3,736,222
18 Jan 18	54.60000 +0.07	56.25	54.00	54.74	4,261,552
17 Jan 18	54.53000 -1.19	56.08	54.30	55.95	3,720,568
16 Jan 18	55.72000 -0.13	56.49	55.03	55.42	5,992,231
15 Jan 18	55.85000 -1.35	57.86	55.51	57.37	5,465,096
12 Jan 18	57.20000 +0.10	57.33	55.70	57.02	3,849,129
11 Jan 18	57.10000 -0.60	57.91	56.83	57.32	3,338,242
10 Jan 18	57.70000 +0.51	58.18	56.55	56.61	3,963,393
09 Jan 18	57.19000 +0.00	57.80	56.41	57.27	3,979,555
08 Jan 18	57.19000 +0.96	58.08	56.30	56.30	4,187,007
05 Jan 18	56.23000 -0.01	57.45	55.56	56.14	3,614,821
04 Jan 18	56.24000 -0.31	57.60	56.02	56.45	6,226,595
03 Jan 18	56.55000 +2.40	56.76	54.45	54.50	9,294,860
02 Jan 18	54.15000 +0.27	54.70	53.36	53.87	5,529,716
29 Dec 17	53.88000 +0.27	54.18	53.25	53.70	4,107,678
28 Dec 17	53.61000 +0.01	54.20	52.56	54.11	6,493,071
27 Dec 17	53.60000 -1.06	55.12	53.38	54.77	5,957,862
26 Dec 17	54.66000 -0.64	55.39	54.12	55.29	5,732,542
25 Dec 17	55.30000 +1.94	55.80	53.30	53.36	13,230,272
22 Dec 17	53.36000 +3.05	54.70	52.20	53.00	15,015,855
21 Dec 17	50.31000 +1.23	50.88	48.80	49.20	7,590,007
20 Dec 17	49.08000 -0.06	49.66	48.58	48.59	7,415,275
19 Dec 17	49.14000 +1.34	49.16	46.62	47.70	11,228,647
18 Dec 17	47.80000 -0.61	49.25	47.53	48.73	6,972,742
15 Dec 17	48.41000 +0.44	48.89	47.90	48.04	5,312,415
14 Dec 17	47.97000 -0.98	49.38	47.52	48.96	5,947,562
13 Dec 17	48.95000 +0.26	49.44	48.31	48.39	6,398,308
12 Dec 17	48.69000 -0.04	50.56	48.39	49.10	7,808,961
11 Dec 17	48.73000 -0.82	49.52	46.82	48.98	16,705,159
08 Dec 17	49.55000 -0.32	50.24	49.30	49.87	4,655,579
07 Dec 17	49.87000 -1.12	51.38	49.80	50.99	3,053,005
06 Dec 17	50.99000 -0.25	51.58	50.75	51.24	3,586,350
05 Dec 17	51.24000 +0.66	51.55	50.20	50.50	4,707,151
04 Dec 17	50.58000 +0.82	50.87	49.64	49.70	4,657,600
01 Dec 17	49.76000 -0.16	50.66	49.72	50.40	2,987,282
30 Nov 17	49.92000 +0.07	50.10	49.42	49.84	3,494,965
29 Nov 17	49.85000 -0.48	50.76	49.39	50.50	3,508,129
28 Nov 17	50.33000 -0.67	51.38	50.00	50.70	3,979,943
27 Nov 17	51.00000 -1.51	51.94	50.65	51.94	3,943,376
24 Nov 17	52.51000 +0.57	52.52	50.65	51.64	5,952,899
23 Nov 17	51.94000 -1.86	54.03	51.70	53.60	4,609,934
22 Nov 17	53.80000 +0.45	55.09	53.40	53.40	7,708,472
21 Nov 17	53.35000 +0.38	53.80	52.96	53.00	6,595,065
20 Nov 17	52.97000 +1.05	53.30	51.45	52.05	6,808,539
17 Nov 17	51.92000 +0.32	52.11	51.31	51.83	5,831,388
16 Nov 17	51.60000 -0.09	51.79	50.77	51.70	5,871,350
15 Nov 17	51.69000 +0.04	51.99	50.78	51.65	4,934,855
14 Nov 17	51.65000 -2.52	54.45	51.30	54.04	8,800,542
13 Nov 17	54.17000 -0.63	55.26	54.02	54.75	5,782,628
10 Nov 17	54.80000 +0.83	54.80	53.09	53.85	6,231,206
09 Nov 17	53.97000 -0.56	54.54	53.25	54.53	5,282,720
08 Nov 17	54.53000 -0.97	55.50	54.51	55.34	4,552,895
07 Nov 17	55.50000 +0.01	55.91	54.45	55.30	7,623,742
06 Nov 17	55.49000 +2.52	55.75	52.39	53.09	9,631,876
03 Nov 17	52.97000 -0.55	53.95	52.75	53.69	4,531,557
02 Nov 17	53.52000 +0.62	53.79	53.08	53.12	6,044,403
01 Nov 17	52.90000 +0.09	53.98	52.50	53.11	5,534,519
31 Oct 17	52.81000 -0.70	54.14	52.10	53.62	6,100,450
30 Oct 17	53.51000 -1.16	54.57	53.40	54.34	4,997,753
27 Oct 17	54.67000 +0.82	54.75	53.52	53.94	5,846,512
26 Oct 17	53.85000 -1.58	55.27	53.40	55.25	9,869,075
25 Oct 17	55.43000 -1.34	55.80	54.58	55.80	8,863,858
24 Oct 17	56.77000 +0.83	57.18	55.60	55.90	4,233,836
23 Oct 17	55.94000 +0.94	55.94	54.64	55.00	4,465,192
20 Oct 17	55.00000 -0.83	55.70	54.62	55.70	4,070,955
19 Oct 17	55.83000 +0.36	56.68	54.88	55.07	5,678,792
18 Oct 17	55.47000 +2.19	55.47	52.96	52.96	6,484,706
17 Oct 17	53.28000 +1.28	53.47	51.66	51.76	4,441,111
16 Oct 17	52.00000 -1.50	53.70	51.71	53.56	5,981,325
13 Oct 17	53.50000 +0.48	53.52	52.30	53.36	5,342,659
12 Oct 17	53.02000 -0.30	54.22	52.64	53.25	5,380,486
11 Oct 17	53.32000 +2.38	53.50	50.50	50.50	9,636,819
10 Oct 17	50.94000 +1.42	51.60	49.53	49.54	6,575,186
09 Oct 17	49.52000 +0.45	50.00	49.07	49.08	4,129,581
29 Sep 17	49.07000 +0.35	49.73	48.51	48.88	4,502,787
28 Sep 17	48.72000 +0.27	48.90	47.95	48.48	3,176,809
27 Sep 17	48.45000 +0.20	48.82	47.91	48.22	3,601,465
26 Sep 17	48.25000 -0.26	49.06	47.90	48.46	4,988,192
25 Sep 17	48.51000 +1.38	48.60	47.25	47.25	8,396,859
22 Sep 17	47.13000 +0.56	47.20	46.26	46.53	3,102,013
21 Sep 17	46.57000 +0.27	46.62	46.12	46.36	1,978,054
20 Sep 17	46.30000 -0.45	46.92	46.08	46.71	3,948,682
19 Sep 17	46.75000 -0.99	47.96	46.75	47.78	3,334,774
18 Sep 17	47.74000 +0.99	47.90	46.81	46.86	4,829,701
15 Sep 17	46.75000 -0.13	46.91	46.41	46.68	1,794,160
14 Sep 17	46.88000 +0.66	46.96	45.94	46.29	4,524,410
13 Sep 17	46.22000 +0.30	46.48	45.44	45.90	6,659,360
12 Sep 17	45.92000 -0.73	46.76	45.85	46.70	5,777,975
11 Sep 17	46.65000 +0.48	46.72	45.87	46.22	3,940,327
08 Sep 17	46.17000 -0.25	46.57	45.90	46.45	4,776,536
07 Sep 17	46.42000 -0.73	47.32	46.20	47.32	7,744,493
06 Sep 17	47.15000 -1.02	48.21	46.88	48.09	5,338,294
05 Sep 17	48.17000 -0.15	48.29	47.71	48.00	2,733,588
04 Sep 17	48.32000 +1.29	48.39	46.90	46.90	4,728,621
01 Sep 17	47.03000 -0.21	47.51	46.81	47.27	3,573,416
31 Aug 17	47.24000 -0.99	48.34	46.98	47.97	4,286,304
30 Aug 17	48.23000 +1.79	48.24	46.83	46.83	4,658,923
29 Aug 17	46.44000 -0.97	47.41	46.18	47.38	3,631,996
28 Aug 17	47.41000 +0.24	47.71	46.66	47.22	6,874,115
25 Aug 17	47.17000 -0.09	47.41	46.88	47.25	3,629,814
24 Aug 17	47.26000 -0.61	48.10	47.20	48.00	2,330,415
23 Aug 17	47.87000 -0.43	48.56	47.65	48.10	1,737,218
22 Aug 17	48.30000 -0.76	49.59	48.00	49.00	3,155,226
21 Aug 17	49.06000 +0.85	49.24	48.00	48.38	2,504,425
18 Aug 17	48.21000 +0.16	48.28	47.62	48.00	1,827,064
17 Aug 17	48.05000 -0.65	48.69	47.80	48.49	2,571,663
16 Aug 17	48.70000 -0.20	49.05	47.62	49.05	2,829,984
15 Aug 17	48.90000 +0.29	49.12	48.40	48.70	3,546,500
14 Aug 17	48.61000 +0.86	48.97	47.75	47.79	4,408,983
11 Aug 17	47.75000 +0.18	49.49	47.10	47.19	5,877,096
10 Aug 17	47.57000 -0.10	47.85	46.91	47.40	3,052,324
09 Aug 17	47.67000 +1.12	47.90	45.90	46.50	6,515,199
08 Aug 17	46.55000 +0.65	46.67	45.91	45.91	4,535,722
07 Aug 17	45.90000 +0.35	46.13	45.31	45.32	2,510,762
04 Aug 17	45.55000 +0.23	46.00	45.00	45.27	2,650,047
03 Aug 17	45.32000 -0.13	45.77	44.86	45.50	4,554,004
02 Aug 17	45.45000 -0.65	46.44	45.33	46.03	3,184,519
01 Aug 17	46.10000 -0.44	46.50	45.93	46.42	2,872,264
31 Jul 17	46.54000 +0.06	46.83	46.05	46.65	3,673,735
28 Jul 17	46.48000 -0.48	47.30	46.45	46.54	3,015,366
27 Jul 17	46.96000 +1.06	47.18	45.10	45.70	4,792,231
26 Jul 17	45.90000 -0.75	46.86	45.87	46.55	3,864,609
25 Jul 17	46.65000 +0.32	47.12	46.21	46.21	3,293,526
24 Jul 17	46.33000 -0.44	46.86	46.16	46.67	7,578,738
21 Jul 17	46.77000 -0.73	47.67	46.55	47.27	4,441,687
20 Jul 17	47.50000 -0.02	47.75	47.15	47.53	3,481,861
19 Jul 17	47.52000 +0.33	48.20	46.67	46.92	3,252,063
18 Jul 17	47.19000 -0.31	47.69	46.75	47.49	3,460,740
17 Jul 17	47.50000 -0.66	48.10	46.58	47.90	4,253,709
14 Jul 17	48.16000 +0.36	48.68	47.62	47.80	3,408,818
13 Jul 17	47.80000 +0.00	48.12	47.55	47.99	3,429,979
12 Jul 17	47.80000 -0.08	48.19	47.50	47.90	3,246,399
11 Jul 17	47.88000 +0.38	48.28	47.01	47.35	4,911,549
10 Jul 17	47.50000 -1.43	48.81	46.50	48.81	12,349,334
07 Jul 17	48.93000 -0.97	49.74	48.68	49.73	4,781,241
06 Jul 17	49.90000 -0.25	50.24	49.20	49.90	4,136,863
05 Jul 17	50.15000 +0.60	50.38	49.00	49.44	4,627,210
04 Jul 17	49.55000 -0.38	50.50	48.78	49.70	7,385,660
03 Jul 17	49.93000 +0.23	50.70	49.45	49.75	4,299,768
30 Jun 17	49.70000 +0.17	49.76	49.16	49.22	3,337,382
29 Jun 17	49.53000 +0.22	49.74	48.93	49.33	2,366,009
28 Jun 17	49.31000 -0.85	50.10	49.11	49.91	3,357,102
27 Jun 17	50.16000 -0.69	51.08	49.76	50.60	4,609,712
26 Jun 17	50.85000 +0.69	51.05	49.68	50.20	5,822,612
23 Jun 17	50.16000 +0.81	50.18	48.70	49.20	3,911,936
22 Jun 17	49.35000 -0.35	50.70	49.30	49.67	6,620,430
21 Jun 17	49.70000 +1.00	49.87	48.38	49.02	4,508,197
20 Jun 17	48.70000 -0.41	49.70	48.20	49.10	4,638,859
19 Jun 17	49.11000 +0.79	49.11	48.10	48.32	4,384,180
16 Jun 17	48.32000 -0.73	49.25	47.76	49.00	6,921,782
15 Jun 17	49.05000 -0.33	49.83	48.34	49.59	4,759,171
14 Jun 17	49.38000 -0.82	50.50	49.07	50.40	4,686,285
13 Jun 17	50.20000 +0.21	50.77	49.60	49.75	4,647,166
12 Jun 17	49.99000 +0.16	51.30	48.98	49.83	6,840,538
09 Jun 17	49.83000 +1.37	50.39	48.30	48.46	10,417,901
08 Jun 17	48.46000 +1.96	48.77	46.11	46.46	7,793,426
07 Jun 17	46.50000 +1.69	46.51	44.56	44.85	7,655,668
06 Jun 17	44.81000 +0.88	44.81	43.68	43.96	4,484,393
05 Jun 17	43.93000 -1.47	45.35	43.81	45.21	9,964,073
02 Jun 17	45.40000 -0.50	46.50	44.33	45.95	6,073,258
01 Jun 17	45.90000 +0.40	46.20	45.15	45.53	4,521,972
31 May 17	45.50000 -0.32	46.37	45.20	46.00	3,640,368
26 May 17	45.82000 +0.62	45.95	44.46	45.23	3,791,218
25 May 17	45.20000 +0.22	45.90	44.51	44.80	4,014,308
24 May 17	44.98000 -47.52	45.59	44.06	45.58	4,282,898
23 May 17	92.50000 -1.00	93.97	91.60	93.63	3,586,254
22 May 17	93.50000 -0.08	94.96	92.60	93.60	1,636,762
19 May 17	93.58000 -0.57	94.50	93.01	93.75	1,619,659
18 May 17	94.15000 +2.29	94.15	90.00	91.47	2,524,094
17 May 17	91.86000 -1.95	95.59	90.68	94.70	4,376,556
16 May 17	93.81000 +0.31	94.30	92.26	93.50	2,560,850
15 May 17	93.50000 +0.54	93.79	92.31	92.96	2,456,968
12 May 17	92.96000 +1.13	93.79	91.11	91.51	1,726,695
11 May 17	91.83000 +1.92	92.20	89.02	89.31	2,880,626
10 May 17	89.91000 +1.53	90.22	88.06	88.39	2,166,692
09 May 17	88.38000 -0.11	88.93	86.72	88.21	2,150,069
08 May 17	88.49000 -1.37	90.10	88.44	90.01	1,622,256
05 May 17	89.86000 +0.00	90.88	89.41	89.95	1,488,336
04 May 17	89.86000 +0.36	90.77	89.11	89.30	2,144,997
03 May 17	89.50000 -1.38	91.00	88.67	90.41	3,374,331
02 May 17	90.88000 +1.88	91.19	87.91	88.38	3,241,721
28 Apr 17	89.00000 -4.63	94.18	88.52	93.88	6,330,408
27 Apr 17	93.63000 +1.43	93.74	91.23	92.29	2,262,962
26 Apr 17	92.20000 +1.21	93.96	90.86	91.00	4,583,787
25 Apr 17	90.99000 -0.21	92.49	89.90	90.22	3,856,782
24 Apr 17	91.20000 -0.71	92.00	88.68	91.95	2,539,654
21 Apr 17	91.91000 -4.26	96.98	91.80	96.29	3,939,193
20 Apr 17	96.17000 +2.79	96.80	93.08	93.48	2,993,780
19 Apr 17	93.38000 +0.35	93.80	90.88	92.95	1,770,695
18 Apr 17	93.03000 +2.05	94.88	91.00	91.00	3,313,421
17 Apr 17	90.98000 -0.60	91.85	90.58	91.46	1,622,113
14 Apr 17	91.58000 +0.18	92.20	90.13	91.50	1,926,755
13 Apr 17	91.40000 +1.61	92.58	88.77	89.00	2,603,015
12 Apr 17	89.79000 +0.59	90.00	88.32	89.90	2,602,688
11 Apr 17	89.20000 -2.35	91.55	87.25	90.60	5,604,463
10 Apr 17	91.55000 -0.25	93.12	90.80	92.00	2,026,025
07 Apr 17	91.80000 -1.03	93.60	91.50	93.60	2,734,406
06 Apr 17	92.83000 +0.33	92.88	91.50	92.50	2,089,191
05 Apr 17	92.50000 -0.15	94.65	91.50	92.22	3,069,825
31 Mar 17	92.65000 +4.66	93.07	87.85	87.87	3,319,902
30 Mar 17	87.99000 -1.09	89.83	87.71	89.11	3,268,173
29 Mar 17	89.08000 -1.20	91.50	88.48	89.82	3,150,707
28 Mar 17	90.28000 +3.28	90.28	86.36	87.05	3,190,431
27 Mar 17	87.00000 -0.90	90.35	87.00	88.01	3,238,620
24 Mar 17	87.90000 -0.27	88.98	87.50	88.65	2,164,503
23 Mar 17	88.17000 -0.83	89.98	87.21	89.50	3,291,248
22 Mar 17	89.00000 +1.63	89.97	86.80	86.92	4,241,025
21 Mar 17	87.37000 +1.50	87.50	85.55	85.89	3,871,817
20 Mar 17	85.87000 +3.38	86.38	82.42	82.99	5,026,589
17 Mar 17	82.49000 -0.26	84.05	82.25	82.64	2,285,190
16 Mar 17	82.75000 +0.03	83.60	82.11	83.11	2,561,780
15 Mar 17	82.72000 -0.88	83.68	82.00	83.48	2,114,169
14 Mar 17	83.60000 +0.20	84.08	82.81	83.45	2,226,458
13 Mar 17	83.40000 +1.39	84.48	81.60	81.96	5,122,936
10 Mar 17	82.01000 +0.16	82.44	81.01	81.41	2,536,887
09 Mar 17	81.85000 -0.06	82.40	80.06	82.16	4,778,230
08 Mar 17	81.91000 +1.86	83.25	80.19	80.20	5,359,567
07 Mar 17	80.05000 +1.22	80.46	78.89	78.89	3,724,354
06 Mar 17	78.83000 +0.85	79.50	77.81	78.06	2,058,940
03 Mar 17	77.98000 +0.32	78.49	77.21	77.21	1,325,213
02 Mar 17	77.66000 -1.04	78.99	76.81	78.73	1,892,212
01 Mar 17	78.70000 +0.96	78.75	77.30	77.52	1,931,065
28 Feb 17	77.74000 +0.09	78.48	77.41	77.97	1,234,292
27 Feb 17	77.65000 -1.34	79.68	77.51	79.16	1,477,754
24 Feb 17	78.99000 +0.99	79.50	78.14	78.30	1,965,385
23 Feb 17	78.00000 +0.80	78.88	76.82	77.19	3,241,821
22 Feb 17	77.20000 +0.81	77.20	76.02	76.30	824,363
21 Feb 17	76.39000 +0.54	77.35	75.62	75.99	1,929,855
20 Feb 17	75.85000 +1.18	76.53	74.31	74.70	2,278,756
17 Feb 17	74.67000 -1.58	76.19	74.31	76.00	1,964,211
16 Feb 17	76.25000 +1.29	76.66	74.77	75.40	1,129,574
15 Feb 17	74.96000 -0.14	75.54	74.73	75.10	1,419,653
14 Feb 17	75.10000 -1.36	76.59	74.99	76.46	2,135,070
13 Feb 17	76.46000 -0.01	77.15	76.12	76.12	1,214,759
10 Feb 17	76.47000 -0.17	76.86	76.00	76.53	936,277
09 Feb 17	76.64000 +0.43	76.68	75.96	76.22	1,128,475
08 Feb 17	76.21000 -0.19	76.35	75.81	76.34	765,422
07 Feb 17	76.40000 -0.45	77.18	76.28	76.99	801,252
06 Feb 17	76.85000 -0.15	77.47	76.42	77.00	1,223,870
03 Feb 17	77.00000 +0.65	78.56	76.52	76.52	1,122,191
26 Jan 17	76.35000 -0.04	77.48	76.04	76.60	652,220
25 Jan 17	76.39000 +1.12	76.98	75.00	76.00	1,556,241
24 Jan 17	75.27000 +1.12	75.50	73.88	74.23	1,393,169
23 Jan 17	74.15000 -0.77	75.88	74.00	74.96	1,392,184
20 Jan 17	74.92000 +0.70	75.28	74.02	74.34	1,319,759
19 Jan 17	74.22000 +0.44	75.20	73.61	73.80	1,196,936
18 Jan 17	73.78000 +0.08	74.20	73.50	73.71	815,948
17 Jan 17	73.70000 +1.82	73.80	71.31	71.42	2,069,384
16 Jan 17	71.88000 -1.22	73.08	71.40	72.90	2,047,253
13 Jan 17	73.10000 +0.13	73.30	72.03	72.60	1,303,606
12 Jan 17	72.97000 +0.07	73.17	72.20	72.91	1,024,565
11 Jan 17	72.90000 -0.93	74.04	72.73	73.98	912,314
10 Jan 17	73.83000 -0.17	74.33	73.38	74.00	793,689
09 Jan 17	74.00000 +1.12	74.30	72.88	72.88	1,992,941
06 Jan 17	72.88000 -0.14	73.28	72.51	72.83	994,242
05 Jan 17	73.02000 +0.45	73.11	72.18	72.40	1,256,486
04 Jan 17	72.57000 +0.06	72.69	71.94	72.48	1,246,078
03 Jan 17	72.51000 +0.44	72.74	71.63	72.07	1,347,025
30 Dec 16	72.07000 +0.37	72.38	71.34	71.94	1,613,198
29 Dec 16	71.70000 +0.51	71.97	70.90	71.27	1,275,600
28 Dec 16	71.19000 -0.48	71.90	71.00	71.90	1,066,431
27 Dec 16	71.67000 -0.08	72.07	71.53	72.00	845,968
26 Dec 16	71.75000 +0.75	72.03	70.48	70.75	1,379,529
23 Dec 16	71.00000 -0.13	71.68	70.80	71.68	1,419,931
22 Dec 16	71.13000 -0.73	72.04	71.01	71.60	990,928
21 Dec 16	71.86000 +0.83	71.88	71.06	71.06	1,556,099
20 Dec 16	71.03000 -0.07	71.40	70.52	71.04	1,023,133
19 Dec 16	71.10000 -0.07	71.65	70.77	71.00	964,600
16 Dec 16	71.17000 +0.93	71.55	69.92	70.30	1,320,421
15 Dec 16	70.24000 -0.19	71.10	69.55	70.48	1,623,400
14 Dec 16	70.43000 -0.05	70.78	70.08	70.40	1,491,615
13 Dec 16	70.48000 -0.02	71.15	70.00	70.38	1,923,884
12 Dec 16	70.50000 -1.28	72.04	70.05	71.79	2,872,063
09 Dec 16	71.78000 -0.72	72.76	71.65	72.65	2,219,827
08 Dec 16	72.50000 -0.25	73.11	72.35	72.85	1,188,801
07 Dec 16	72.75000 -0.10	73.00	72.20	72.86	1,516,801
06 Dec 16	72.85000 +0.42	73.65	72.43	72.60	1,593,132
05 Dec 16	72.43000 +0.08	72.96	71.71	72.00	1,684,740
02 Dec 16	72.35000 -0.67	73.37	72.00	73.37	2,434,147
01 Dec 16	73.02000 +0.03	73.36	72.70	73.18	2,010,449
30 Nov 16	72.99000 -0.57	73.66	72.50	73.66	1,612,157
29 Nov 16	73.56000 +0.56	74.25	72.71	72.80	3,745,461
28 Nov 16	73.00000 -1.20	74.57	72.01	74.49	4,313,161
25 Nov 16	74.20000 +0.10	74.45	73.37	74.12	1,687,574
24 Nov 16	74.10000 -0.01	74.33	73.88	74.10	1,761,335
23 Nov 16	74.11000 +0.01	74.75	73.80	74.28	2,386,202
22 Nov 16	74.10000 -0.14	74.57	73.88	74.51	2,152,916
21 Nov 16	74.24000 -0.16	75.43	73.73	74.41	2,164,132
18 Nov 16	74.40000 +0.90	75.50	73.28	73.43	2,376,641
17 Nov 16	73.50000 +0.25	73.62	72.98	73.25	1,308,915
16 Nov 16	73.25000 -0.18	73.70	72.90	73.51	1,477,209
15 Nov 16	73.43000 +0.63	73.73	72.41	72.78	1,421,189
14 Nov 16	72.80000 -0.65	73.91	72.20	73.39	2,158,083
11 Nov 16	73.45000 -0.57	74.55	73.19	74.23	2,660,948
10 Nov 16	74.02000 -0.08	74.89	73.33	74.79	1,737,282
09 Nov 16	74.10000 -0.26	74.95	73.61	73.99	1,930,884
08 Nov 16	74.36000 +0.99	74.50	72.92	73.65	1,555,432
07 Nov 16	73.37000 -0.85	74.68	72.90	74.62	1,408,746
04 Nov 16	74.22000 -1.23	75.76	74.00	75.22	1,303,140
03 Nov 16	75.45000 -0.13	75.84	74.85	75.50	1,750,106
02 Nov 16	75.58000 +1.10	75.93	74.16	74.30	3,082,101
01 Nov 16	74.48000 +0.88	74.96	73.62	73.69	2,117,959
31 Oct 16	73.60000 +0.62	73.99	72.62	72.71	2,089,816
28 Oct 16	72.98000 -0.23	73.41	72.75	72.90	995,797
27 Oct 16	73.21000 -0.04	74.09	72.31	73.25	2,217,144
26 Oct 16	73.25000 +0.14	73.55	72.80	73.10	2,357,116
25 Oct 16	73.11000 -0.59	73.97	72.50	73.65	1,625,991
24 Oct 16	73.70000 +0.80	74.28	72.40	72.82	3,622,272
21 Oct 16	72.90000 +2.22	73.97	71.28	71.56	6,920,869
20 Oct 16	70.68000 -0.72	71.47	70.23	71.12	2,499,759
19 Oct 16	71.40000 +0.45	71.95	70.61	70.99	2,561,072
18 Oct 16	70.95000 +1.04	71.43	69.51	69.51	2,634,543
17 Oct 16	69.91000 +0.17	70.82	69.65	69.83	2,136,599
14 Oct 16	69.74000 -0.39	70.33	69.62	70.03	916,594
13 Oct 16	70.13000 -0.25	70.70	69.97	70.52	2,170,042
12 Oct 16	70.38000 +0.38	70.97	69.88	70.00	1,206,784
11 Oct 16	70.00000 -0.17	70.40	69.90	70.40	1,859,646
10 Oct 16	70.17000 +1.47	70.45	68.97	68.99	3,307,074
30 Sep 16	68.70000 -0.19	68.99	68.47	68.93	1,424,828
29 Sep 16	68.89000 +1.58	69.04	67.13	67.13	2,874,157
28 Sep 16	67.31000 +0.21	67.50	66.88	67.26	804,166
27 Sep 16	67.10000 +0.10	67.25	66.63	66.93	1,012,006
26 Sep 16	67.00000 -0.97	67.95	66.93	67.65	986,178
23 Sep 16	67.97000 +0.17	68.00	67.36	67.77	826,403
22 Sep 16	67.80000 +0.17	68.64	67.69	67.98	1,744,501
21 Sep 16	67.63000 -0.37	68.13	66.62	67.95	1,279,361
20 Sep 16	68.00000 +0.13	68.25	67.44	67.79	1,557,668
19 Sep 16	67.87000 +1.62	67.91	66.30	66.30	1,594,303
14 Sep 16	66.25000 -0.62	66.94	66.10	66.67	1,246,592
13 Sep 16	66.87000 +0.03	67.05	66.61	67.00	963,097
12 Sep 16	66.84000 -0.96	67.32	66.60	67.00	2,200,916
09 Sep 16	67.80000 -0.25	68.30	67.72	68.05	925,488
08 Sep 16	68.05000 +0.37	68.11	67.53	67.70	1,323,022
07 Sep 16	67.68000 -0.11	68.02	67.50	67.79	1,593,158
06 Sep 16	67.79000 +0.61	67.91	66.81	67.18	1,660,583
05 Sep 16	67.18000 +0.68	67.55	66.65	66.66	1,174,973
02 Sep 16	66.50000 -0.46	67.10	66.22	66.90	2,397,685
01 Sep 16	66.96000 -0.70	67.80	66.90	67.66	1,923,377
31 Aug 16	67.66000 -0.15	67.88	67.40	67.87	969,367
30 Aug 16	67.81000 +0.02	68.10	67.50	67.88	1,222,894
29 Aug 16	67.79000 +0.39	67.88	67.29	67.49	1,616,208
26 Aug 16	67.40000 +0.40	68.03	66.80	67.29	2,041,468
25 Aug 16	67.00000 -0.67	67.57	66.67	67.57	2,591,776
24 Aug 16	67.67000 +0.37	68.00	67.36	67.55	1,898,312
23 Aug 16	67.30000 -0.09	67.68	67.12	67.47	2,116,458
22 Aug 16	67.39000 -0.66	68.28	67.28	68.00	2,459,987
19 Aug 16	68.05000 -0.84	69.12	67.13	68.98	5,339,406
18 Aug 16	68.89000 -0.84	69.73	68.58	69.70	2,046,605
17 Aug 16	69.73000 +0.86	70.10	68.81	69.08	2,684,742
16 Aug 16	68.87000 -0.51	70.01	68.68	69.67	3,088,248
15 Aug 16	69.38000 +1.09	69.59	68.06	68.46	3,611,116
12 Aug 16	68.29000 +0.92	68.47	67.10	67.29	2,122,299
11 Aug 16	67.37000 -0.64	68.23	67.31	68.03	2,189,829
10 Aug 16	68.01000 -0.49	68.48	68.01	68.45	2,151,456
09 Aug 16	68.50000 +0.11	68.79	67.98	68.04	3,202,890
08 Aug 16	68.39000 -0.55	68.93	67.77	68.93	3,721,553
05 Aug 16	68.94000 +0.05	69.55	68.45	68.68	1,214,466
04 Aug 16	68.89000 -0.11	69.19	68.12	69.01	1,939,684
03 Aug 16	69.00000 +0.07	69.58	68.41	69.00	1,358,582
02 Aug 16	68.93000 +0.28	69.00	68.21	68.61	1,437,956
01 Aug 16	68.65000 -1.95	70.90	68.07	70.47	4,121,620
29 Jul 16	70.60000 +0.02	72.24	70.20	70.30	3,066,631
28 Jul 16	70.58000 +2.30	71.80	68.00	68.28	5,975,808
27 Jul 16	68.28000 -0.90	70.26	67.40	69.20	4,258,238
26 Jul 16	69.18000 +0.13	69.29	68.74	69.20	2,093,694
25 Jul 16	69.05000 +0.70	69.23	68.45	68.45	1,837,370
22 Jul 16	68.35000 -0.14	68.96	68.15	68.60	1,453,749
21 Jul 16	68.49000 +0.00	69.58	68.39	68.52	2,703,296
20 Jul 16	68.49000 -0.36	69.45	68.49	68.83	1,728,802
19 Jul 16	68.85000 -1.03	70.08	68.23	69.99	2,717,694
18 Jul 16	69.88000 -0.12	71.38	69.83	70.01	3,056,633
15 Jul 16	70.00000 +0.09	70.19	69.56	70.00	1,498,079
14 Jul 16	69.91000 +0.03	71.50	69.39	69.90	2,461,693
13 Jul 16	69.88000 -1.62	72.96	69.75	71.70	4,645,345
12 Jul 16	71.50000 +2.88	71.50	68.60	68.65	6,471,151
11 Jul 16	68.62000 +0.25	69.32	68.05	68.50	3,032,039
08 Jul 16	68.37000 -0.48	69.19	68.16	68.84	1,249,677
07 Jul 16	68.85000 +1.30	70.41	67.56	67.60	4,372,569
06 Jul 16	67.55000 +1.08	67.60	66.26	66.41	2,291,457
05 Jul 16	66.47000 -0.74	67.25	66.00	67.20	3,702,176
04 Jul 16	67.21000 +0.37	67.60	66.51	66.80	2,585,390
01 Jul 16	66.84000 -0.56	67.73	66.51	67.66	1,490,218
30 Jun 16	67.40000 -0.50	68.17	67.12	68.00	2,043,247
29 Jun 16	67.90000 -0.62	68.68	67.53	68.56	1,961,935
28 Jun 16	68.52000 +0.25	68.95	67.61	67.88	2,544,666
27 Jun 16	68.27000 +2.02	68.70	65.85	65.86	3,315,617
24 Jun 16	66.25000 +0.37	67.11	64.61	66.05	2,010,218
23 Jun 16	65.88000 +0.46	66.50	65.35	65.35	1,796,468
22 Jun 16	65.42000 +1.40	65.55	63.86	64.00	1,693,982
21 Jun 16	64.02000 -0.17	64.69	63.98	64.40	1,527,139
20 Jun 16	64.19000 +0.09	64.40	63.58	64.10	1,000,036
17 Jun 16	64.10000 +0.10	64.67	63.55	63.58	1,664,027
16 Jun 16	64.00000 -2.39	65.68	63.91	65.68	1,641,789
15 Jun 16	66.39000 +0.47	66.78	64.98	65.18	1,939,199
14 Jun 16	65.92000 +1.32	65.98	64.20	64.31	2,109,563
13 Jun 16	64.60000 -0.87	65.84	64.60	65.00	1,787,728
08 Jun 16	65.47000 -0.34	65.79	64.90	65.69	1,817,664
07 Jun 16	65.81000 -0.28	66.46	65.01	66.29	1,981,236
06 Jun 16	66.09000 -0.12	68.20	65.21	66.25	5,202,031
03 Jun 16	66.21000 +1.76	66.68	64.52	64.52	4,618,947
02 Jun 16	64.45000 -0.91	65.52	64.10	64.95	2,864,570
01 Jun 16	65.36000 -0.36	66.09	64.44	65.24	3,413,854
31 May 16	65.72000 +1.87	65.80	63.46	63.64	5,912,145
30 May 16	63.85000 +2.50	64.13	60.81	61.35	5,830,241
27 May 16	61.35000 -0.65	62.18	61.20	61.60	2,268,138
26 May 16	62.00000 +0.55	62.00	59.82	61.20	4,846,801
25 May 16	61.45000 -0.99	62.80	60.81	62.70	4,452,444
24 May 16	62.44000 -1.70	64.14	62.21	64.14	3,284,507
23 May 16	64.14000 +0.19	64.35	63.80	64.00	2,831,495
20 May 16	63.95000 -0.35	64.40	63.08	63.88	2,218,306
19 May 16	64.30000 -0.63	65.26	64.20	64.92	2,018,466
18 May 16	64.93000 -0.51	65.48	64.52	65.38	2,376,502
17 May 16	65.44000 -1.11	66.97	65.41	66.20	3,248,791
16 May 16	66.55000 +0.40	66.88	65.72	66.50	2,226,382
13 May 16	66.15000 -0.40	68.10	65.66	67.00	2,273,269
12 May 16	66.55000 -0.50	66.98	65.56	66.98	1,917,213
11 May 16	67.05000 +0.93	68.70	66.13	66.47	3,139,039
10 May 16	66.12000 +0.23	66.86	65.81	65.98	1,294,324
09 May 16	65.89000 -2.09	67.78	65.38	67.61	2,901,535
06 May 16	67.98000 -2.18	70.22	67.50	70.01	2,453,515
05 May 16	70.16000 +0.21	70.26	69.80	69.87	1,661,379
04 May 16	69.95000 -0.30	70.33	69.88	70.00	1,838,584
03 May 16	70.25000 +1.55	70.33	68.40	68.69	2,387,638
29 Apr 16	68.70000 +0.45	69.17	67.86	68.08	1,884,768
28 Apr 16	68.25000 +0.43	68.40	67.38	67.77	1,515,758
27 Apr 16	67.82000 +0.09	68.62	67.66	67.88	1,624,901
26 Apr 16	67.73000 -0.02	67.95	67.35	67.75	1,176,591
25 Apr 16	67.75000 -0.25	68.19	67.32	68.02	1,669,827
22 Apr 16	68.00000 +0.00	68.30	67.52	67.87	1,200,335
21 Apr 16	68.00000 -0.08	68.36	67.50	68.10	1,684,566
20 Apr 16	68.08000 -1.86	70.70	67.24	70.45	3,583,125
19 Apr 16	69.94000 -0.34	70.65	69.21	70.39	2,304,082
18 Apr 16	70.28000 -1.28	71.48	70.23	71.48	1,442,537
15 Apr 16	71.56000 +0.02	72.08	70.72	71.50	2,399,760
14 Apr 16	71.54000 +1.40	72.00	69.81	70.20	3,185,930
13 Apr 16	70.14000 +0.49	70.59	69.73	69.73	2,839,085
12 Apr 16	69.65000 -0.36	70.17	69.50	70.17	1,234,790
11 Apr 16	70.01000 +0.62	70.88	69.39	69.39	2,245,452
08 Apr 16	69.39000 -1.12	70.30	68.88	70.30	1,860,591
07 Apr 16	70.51000 +0.41	71.30	69.88	70.36	2,562,881
06 Apr 16	70.10000 +0.01	70.55	69.41	69.90	2,107,016
05 Apr 16	70.09000 +0.93	70.80	69.21	69.44	3,088,416
01 Apr 16	69.16000 -0.79	70.12	68.58	69.71	1,267,298
31 Mar 16	69.95000 -0.11	70.34	69.57	70.00	2,890,768
30 Mar 16	70.06000 +1.79	70.11	68.52	68.54	3,031,902
29 Mar 16	68.27000 -0.82	69.30	68.16	69.11	1,225,832
28 Mar 16	69.09000 +0.84	70.11	68.23	68.23	3,285,303
25 Mar 16	68.25000 -0.11	68.98	67.88	68.28	2,064,252
24 Mar 16	68.36000 -0.29	69.15	67.85	68.50	2,946,506
23 Mar 16	68.65000 -0.85	69.39	67.90	69.17	3,595,658
22 Mar 16	69.50000 -1.24	70.90	68.85	70.74	5,138,901
21 Mar 16	70.74000 -0.02	71.58	70.01	70.73	3,809,813
18 Mar 16	70.76000 +1.04	71.33	68.24	69.50	4,823,414
17 Mar 16	69.72000 +0.32	69.99	68.60	68.78	3,202,995
16 Mar 16	69.40000 -0.95	70.30	67.66	70.30	2,441,322
15 Mar 16	70.35000 -0.34	70.68	69.40	70.41	1,628,535
14 Mar 16	70.69000 +1.79	70.79	68.90	69.29	1,396,886
11 Mar 16	68.90000 -1.90	70.50	68.50	70.30	1,209,733
10 Mar 16	70.80000 +0.80	71.10	69.09	69.47	2,470,728
09 Mar 16	70.00000 +0.79	70.00	67.53	68.46	2,362,849
08 Mar 16	69.21000 +2.26	69.36	66.05	67.00	2,155,506
07 Mar 16	66.95000 -0.81	68.58	66.66	68.18	2,824,668
04 Mar 16	67.76000 -1.19	69.10	66.31	69.10	1,928,672
03 Mar 16	68.95000 -0.54	69.87	68.40	69.14	1,651,341
02 Mar 16	69.49000 +2.00	69.88	67.36	67.61	2,137,464
01 Mar 16	67.49000 +0.16	68.53	66.13	67.33	2,170,928
29 Feb 16	67.33000 -1.68	68.89	64.10	68.89	2,738,274
26 Feb 16	69.01000 +0.71	70.01	68.00	68.16	2,111,149
25 Feb 16	68.30000 -2.43	70.97	68.00	70.50	3,323,069
24 Feb 16	70.73000 -0.52	71.71	69.82	71.33	1,910,061
23 Feb 16	71.25000 -1.90	73.15	70.80	73.03	2,333,675
22 Feb 16	73.15000 +0.09	73.48	72.34	73.37	1,779,396
19 Feb 16	73.06000 -0.63	74.30	72.40	73.59	1,237,999
18 Feb 16	73.69000 +0.19	74.46	73.50	73.71	1,259,861
17 Feb 16	73.50000 -0.49	74.60	72.38	73.45	1,506,551
16 Feb 16	73.99000 +1.49	74.69	71.79	72.04	2,841,189
15 Feb 16	72.50000 +1.91	74.07	69.05	69.05	1,418,960
05 Feb 16	70.59000 -0.61	71.67	70.21	70.80	940,797
04 Feb 16	71.20000 +1.42	71.71	69.88	69.88	2,335,972
03 Feb 16	69.78000 +0.96	70.10	68.02	68.13	1,472,567
02 Feb 16	68.82000 +1.40	69.20	67.27	67.50	1,326,379
01 Feb 16	67.42000 -0.52	69.10	65.86	66.98	1,838,259
29 Jan 16	67.94000 +2.14	68.37	64.58	65.68	2,932,364
28 Jan 16	65.80000 +0.78	67.24	65.08	65.08	3,203,466
27 Jan 16	65.02000 -2.63	68.35	65.02	67.76	4,518,049
26 Jan 16	67.65000 -3.42	70.99	67.51	70.80	3,381,139
25 Jan 16	71.07000 +0.07	71.25	70.71	71.14	1,387,658
22 Jan 16	71.00000 +0.11	71.65	69.69	71.30	2,656,231
21 Jan 16	70.89000 +0.07	72.10	70.10	70.10	1,838,692
20 Jan 16	70.82000 -1.58	72.58	70.51	72.00	1,645,981
19 Jan 16	72.40000 +1.21	72.68	70.50	70.54	2,688,329
18 Jan 16	71.19000 -0.08	72.45	70.40	71.00	3,182,268
15 Jan 16	71.27000 -1.14	72.96	70.70	72.40	2,430,899
14 Jan 16	72.41000 +2.51	72.80	68.40	68.80	3,738,478
13 Jan 16	69.90000 -1.52	72.34	69.53	71.50	3,213,574
12 Jan 16	71.42000 +0.32	72.47	70.58	71.30	2,714,202
11 Jan 16	71.10000 -2.40	73.80	70.50	71.97	2,929,243
08 Jan 16	73.50000 +0.96	74.11	70.51	74.00	5,437,497
07 Jan 16	72.54000 -4.54	76.29	72.01	76.20	924,951
06 Jan 16	77.08000 +0.70	77.49	75.76	76.41	3,036,281
05 Jan 16	76.38000 -0.56	79.00	75.00	75.31	5,029,621
04 Jan 16	76.94000 -5.02	81.90	76.53	81.90	2,391,813
31 Dec 15	81.96000 -0.03	83.88	81.78	81.98	2,207,062
30 Dec 15	81.99000 +0.58	82.88	81.01	81.39	2,010,567
29 Dec 15	81.41000 -1.07	82.40	80.58	82.00	1,830,970
28 Dec 15	82.48000 -0.12	84.00	81.40	82.63	3,262,784
25 Dec 15	82.60000 -0.51	83.67	81.43	83.34	2,766,260
24 Dec 15	83.11000 +0.11	84.45	82.31	83.18	1,952,574
23 Dec 15	83.00000 +0.12	86.50	82.50	82.50	3,506,557
22 Dec 15	82.88000 +0.43	83.76	81.52	82.40	2,424,949
21 Dec 15	82.45000 +2.50	82.98	79.61	79.98	3,426,567
18 Dec 15	79.95000 -0.85	82.00	79.88	80.55	3,390,322
17 Dec 15	80.80000 +1.19	81.49	79.60	79.80	3,187,669
16 Dec 15	79.61000 -0.90	81.85	79.00	80.48	2,197,983
15 Dec 15	80.51000 +0.61	81.20	79.53	80.50	2,453,255
14 Dec 15	79.90000 +0.90	80.00	78.30	78.50	1,743,551
11 Dec 15	79.00000 -0.88	80.06	78.50	79.88	1,527,005
10 Dec 15	79.88000 -0.82	81.10	79.60	80.70	2,231,850
09 Dec 15	80.70000 +3.20	80.98	77.40	77.80	5,193,650
08 Dec 15	77.50000 -1.80	79.00	77.33	78.78	1,883,309
07 Dec 15	79.30000 +1.40	80.49	78.02	78.02	3,301,806
04 Dec 15	77.90000 +0.42	79.37	76.81	77.33	1,908,139
03 Dec 15	77.48000 +1.18	77.50	75.90	76.00	2,264,096
02 Dec 15	76.30000 +0.05	77.20	74.95	76.01	2,162,682
01 Dec 15	76.25000 +1.24	77.60	74.75	75.08	2,773,897
30 Nov 15	75.01000 -0.86	76.49	74.18	75.85	4,323,876
27 Nov 15	75.87000 -2.01	79.31	75.00	78.01	4,601,499
26 Nov 15	77.88000 -0.12	79.39	77.22	78.01	3,221,042
25 Nov 15	78.00000 +0.64	78.90	76.55	77.30	3,982,309
24 Nov 15	77.36000 -1.63	78.75	76.89	78.75	2,825,521
23 Nov 15	78.99000 -0.01	79.50	77.51	78.80	2,901,250
20 Nov 15	79.00000 -1.36	80.41	78.43	80.00	3,534,374
19 Nov 15	80.36000 +0.36	81.99	79.68	81.18	2,499,315
18 Nov 15	80.00000 +2.70	80.81	76.82	77.78	2,783,890
17 Nov 15	77.30000 -0.12	79.28	77.05	77.46	3,377,559
16 Nov 15	77.42000 +1.62	77.87	75.01	75.06	2,714,059
13 Nov 15	75.80000 -0.83	76.70	74.68	76.70	2,815,257
12 Nov 15	76.63000 +1.76	76.97	74.99	74.99	5,157,620
11 Nov 15	74.87000 -0.13	75.19	73.99	75.00	3,029,000
10 Nov 15	75.00000 -0.83	75.71	74.40	75.00	3,663,396
09 Nov 15	75.83000 -0.35	76.30	74.72	75.85	5,196,853
06 Nov 15	76.18000 +0.31	76.32	75.61	75.88	3,192,886
05 Nov 15	75.87000 -0.95	76.80	75.40	76.58	2,836,297
04 Nov 15	76.82000 +2.32	76.82	74.07	74.47	2,414,315
03 Nov 15	74.50000 -0.63	75.59	73.90	75.20	2,702,197
02 Nov 15	75.13000 -0.69	76.66	74.65	75.00	2,058,344
30 Oct 15	75.82000 -0.68	77.00	75.23	76.55	2,045,686
29 Oct 15	76.50000 +0.00	77.80	75.39	76.52	1,544,711
28 Oct 15	76.50000 +1.65	78.40	74.30	74.84	4,439,430
27 Oct 15	74.85000 -0.44	75.27	72.60	74.90	2,655,661
26 Oct 15	75.29000 +0.73	75.96	74.17	75.51	2,973,253
23 Oct 15	74.56000 +1.19	76.18	73.52	73.52	4,177,938
22 Oct 15	73.37000 +1.27	73.50	71.50	72.65	3,557,747
21 Oct 15	72.10000 -2.47	76.18	70.10	74.57	3,425,667
20 Oct 15	74.57000 -0.21	75.30	74.21	74.68	2,548,670
19 Oct 15	74.78000 +1.38	74.78	72.52	73.73	2,463,657
16 Oct 15	73.40000 -0.02	74.20	73.03	73.42	2,550,382
15 Oct 15	73.42000 +1.27	73.44	71.66	71.66	1,818,924
14 Oct 15	72.15000 -0.26	72.63	71.60	72.39	1,914,330
13 Oct 15	72.41000 -0.43	73.40	72.11	72.70	2,647,952
12 Oct 15	72.84000 +1.84	74.27	71.00	71.05	4,960,265
09 Oct 15	71.00000 +0.70	71.27	69.53	70.20	2,932,716
08 Oct 15	70.30000 +0.45	71.81	70.20	71.70	3,072,039
30 Sep 15	69.85000 +1.14	70.58	68.56	69.18	1,556,337
29 Sep 15	68.71000 +0.31	69.89	67.53	67.80	1,832,436
28 Sep 15	68.40000 +0.17	68.65	67.20	68.20	1,879,552
25 Sep 15	68.23000 -0.82	68.91	67.85	68.31	2,684,650
24 Sep 15	69.05000 +0.93	69.46	67.56	68.50	3,415,007
23 Sep 15	68.12000 -2.74	70.85	67.53	70.01	3,744,891
22 Sep 15	70.86000 -0.22	71.55	70.62	71.08	1,608,421
21 Sep 15	71.08000 +0.72	71.64	69.03	70.00	4,598,586
18 Sep 15	70.36000 -0.50	71.20	69.24	70.70	1,868,118
17 Sep 15	70.86000 -2.54	72.60	70.86	72.60	4,363,363
16 Sep 15	73.40000 +3.71	75.00	69.01	69.01	2,975,870
15 Sep 15	69.69000 -1.31	70.96	68.88	70.01	1,676,520
14 Sep 15	71.00000 +0.04	73.30	69.50	70.66	3,648,675
11 Sep 15	70.96000 -1.34	73.33	70.01	72.30	2,330,678
10 Sep 15	72.30000 -1.90	73.80	72.02	73.18	1,973,945
09 Sep 15	74.20000 +1.71	75.00	71.69	72.50	3,533,468
08 Sep 15	72.49000 +1.57	72.66	69.58	70.58	2,871,637
07 Sep 15	70.92000 -0.05	73.50	69.01	69.90	3,335,837
02 Sep 15	70.97000 -3.55	74.50	70.60	71.47	3,990,510
01 Sep 15	74.52000 +1.52	75.00	70.01	71.99	7,848,344
31 Aug 15	73.00000 -3.44	78.65	73.00	78.21	5,622,487
28 Aug 15	76.44000 +3.64	76.88	71.12	73.88	7,395,512
27 Aug 15	72.80000 +3.81	72.85	70.05	70.08	6,323,854
26 Aug 15	68.99000 +1.69	72.28	65.00	68.50	7,651,948
25 Aug 15	67.30000 -0.20	71.80	65.05	65.05	6,856,565
24 Aug 15	67.50000 -7.50	72.97	67.50	71.88	7,843,068
21 Aug 15	75.00000 -1.50	77.20	74.17	75.30	5,182,322
20 Aug 15	76.50000 -4.40	80.79	76.06	80.00	3,817,129
19 Aug 15	80.90000 +2.01	81.79	75.67	77.59	6,744,482
18 Aug 15	78.89000 -8.77	86.94	78.89	86.94	6,260,221
17 Aug 15	87.66000 +6.85	88.00	79.26	80.60	7,360,984
14 Aug 15	80.81000 +3.77	84.70	79.32	79.33	7,705,844
13 Aug 15	77.04000 -0.56	77.70	75.82	77.70	2,875,309
12 Aug 15	77.60000 -1.90	78.88	76.91	78.60	2,811,923
11 Aug 15	79.50000 +0.49	79.99	76.66	78.20	4,550,072
10 Aug 15	79.01000 +3.64	79.74	75.97	77.20	6,448,387
07 Aug 15	75.37000 +3.58	75.99	71.87	72.99	7,296,701
06 Aug 15	71.79000 -1.21	74.17	69.66	72.00	6,925,674
05 Aug 15	73.00000 +1.52	76.99	69.16	69.20	23,262,864
25 Jun 15	71.48000 -0.92	74.30	71.25	72.39	6,043,837
24 Jun 15	72.40000 +0.22	73.40	71.01	72.22	5,502,047
23 Jun 15	72.18000 +2.06	72.28	68.21	70.00	4,772,320
19 Jun 15	70.12000 -2.38	73.58	70.00	72.49	5,321,114
18 Jun 15	72.50000 -1.18	73.95	71.60	72.83	4,322,409
17 Jun 15	73.68000 +0.03	74.19	71.16	73.55	4,517,904
16 Jun 15	73.65000 -3.65	77.30	72.67	76.02	6,646,736
15 Jun 15	77.30000 +1.02	81.40	76.00	76.35	8,146,317
12 Jun 15	76.28000 -0.30	77.49	75.10	76.58	6,019,797
11 Jun 15	76.58000 -0.50	76.84	75.57	76.80	4,119,877
10 Jun 15	77.08000 +1.22	77.11	74.00	75.39	5,998,052
09 Jun 15	75.86000 +2.53	76.00	72.86	73.38	6,825,329
08 Jun 15	73.33000 -1.12	74.92	71.60	74.55	5,382,612
05 Jun 15	74.45000 +2.04	75.60	73.00	73.50	6,640,583
04 Jun 15	72.41000 -3.00	75.41	69.55	75.40	5,999,071
03 Jun 15	75.41000 -1.87	77.15	74.58	77.15	4,650,169
02 Jun 15	77.28000 -1.50	79.30	75.20	79.20	6,298,856
01 Jun 15	78.78000 +2.78	78.80	75.66	76.88	5,743,149
29 May 15	76.00000 +0.87	77.48	73.31	75.69	4,840,504
28 May 15	75.13000 -5.86	81.63	74.56	80.50	6,059,970
27 May 15	80.99000 +5.99	81.88	75.10	75.10	7,113,098
26 May 15	75.00000 +0.21	77.59	73.30	74.50	6,011,465
25 May 15	74.79000 +1.33	75.50	71.90	72.72	5,268,481
22 May 15	73.46000 -0.14	74.44	72.30	73.90	5,007,263
21 May 15	73.60000 +3.70	73.68	69.83	70.00	6,099,789
20 May 15	69.90000 -0.95	72.36	69.59	70.82	5,416,158
19 May 15	70.85000 +3.02	71.50	67.60	67.80	5,835,326
18 May 15	67.83000 -0.19	69.75	67.36	67.90	2,718,353
15 May 15	68.02000 -1.84	69.96	67.50	69.96	3,228,937
14 May 15	69.86000 -0.72	70.90	68.65	70.10	3,596,611
13 May 15	70.58000 +3.31	71.46	66.76	67.07	8,025,001
12 May 15	67.27000 -0.69	68.49	66.74	67.80	5,955,575
11 May 15	67.96000 +1.34	67.98	65.02	66.57	7,562,059
08 May 15	66.62000 +0.94	66.75	64.85	65.45	3,917,388
07 May 15	65.68000 -1.57	68.45	64.50	67.00	4,729,852
06 May 15	67.25000 -0.95	69.90	66.75	68.99	4,336,670
05 May 15	68.20000 -2.01	70.00	67.60	69.31	3,706,845
04 May 15	70.21000 +0.51	71.38	69.16	69.98	3,576,845
30 Apr 15	69.70000 -0.21	71.30	69.47	70.59	3,938,890
29 Apr 15	69.91000 +1.18	70.36	68.01	68.39	3,970,953
28 Apr 15	68.73000 -2.09	70.79	68.31	70.13	4,875,146
27 Apr 15	70.82000 +0.40	71.48	69.10	70.89	5,162,782
24 Apr 15	70.42000 -2.08	72.99	69.50	71.63	6,032,822
23 Apr 15	72.50000 -1.86	74.36	71.86	74.36	5,036,887
22 Apr 15	74.36000 -0.64	75.50	73.70	75.50	5,723,032
21 Apr 15	75.00000 +2.69	75.50	71.55	72.34	6,761,963
20 Apr 15	72.31000 +0.33	75.90	71.68	72.00	6,252,794
17 Apr 15	71.98000 -0.77	75.98	71.30	73.10	6,180,614
16 Apr 15	72.75000 +5.19	73.10	68.80	68.84	8,415,924
15 Apr 15	67.56000 -0.75	70.39	67.05	69.40	4,754,387
14 Apr 15	68.31000 -1.84	71.48	67.80	70.06	5,640,835
13 Apr 15	70.15000 +2.60	71.55	67.00	67.63	8,949,446
10 Apr 15	67.55000 +4.55	69.30	63.00	63.05	10,914,853
09 Apr 15	63.00000 -1.00	64.08	61.92	64.00	4,679,546
08 Apr 15	64.00000 -2.07	66.10	62.84	66.07	6,297,300
07 Apr 15	66.07000 +1.68	66.70	63.88	64.45	8,511,269
03 Apr 15	64.39000 +0.74	64.45	62.80	63.11	6,607,033
02 Apr 15	63.65000 +0.03	64.26	62.50	64.05	6,033,101
01 Apr 15	63.62000 +1.52	64.28	61.91	62.10	6,137,260
31 Mar 15	62.10000 -0.51	63.19	61.87	62.61	4,090,906
30 Mar 15	62.61000 +0.67	62.94	61.21	62.02	5,263,659
27 Mar 15	61.94000 -2.03	64.37	61.89	63.97	5,733,720
26 Mar 15	63.97000 -1.19	64.96	63.51	64.00	3,210,774
25 Mar 15	65.16000 +0.70	66.45	63.56	64.66	5,843,719
24 Mar 15	64.46000 +1.66	64.53	62.63	62.90	8,751,280
23 Mar 15	62.80000 -0.61	64.49	62.50	63.38	7,226,425
20 Mar 15	63.41000 -0.19	63.50	62.04	62.80	5,703,931
19 Mar 15	63.60000 -0.47	63.77	62.52	63.33	3,276,673
18 Mar 15	64.07000 +0.07	64.35	62.30	64.35	6,798,544
17 Mar 15	64.00000 +0.41	68.00	62.89	66.47	9,319,010
16 Mar 15	63.59000 +5.78	63.59	61.58	62.99	6,416,563
13 Mar 15	57.81000 +3.15	59.10	54.30	54.40	6,056,249
12 Mar 15	54.66000 +0.66	54.80	53.89	54.00	2,762,525
11 Mar 15	54.00000 -1.00	55.59	53.96	55.20	1,643,788
10 Mar 15	55.00000 +0.41	55.55	54.23	54.30	1,834,773
09 Mar 15	54.59000 +0.59	54.64	53.00	53.30	2,317,148
06 Mar 15	54.00000 -0.97	55.10	53.62	54.89	2,640,991
05 Mar 15	54.97000 -0.41	56.27	54.22	54.52	3,034,526
04 Mar 15	55.38000 +2.29	55.98	52.80	53.48	5,810,433
03 Mar 15	53.09000 -0.11	53.69	52.83	52.92	4,095,470
02 Mar 15	53.20000 -0.17	53.33	52.63	53.33	2,631,132
27 Feb 15	53.37000 -0.01	53.68	52.80	53.39	3,086,222
26 Feb 15	53.38000 +0.53	53.49	52.62	52.90	2,165,486
25 Feb 15	52.85000 +0.41	52.98	51.95	52.70	3,792,030
17 Feb 15	52.44000 +0.26	52.64	51.86	52.10	2,968,687
16 Feb 15	52.18000 +0.01	52.40	51.30	52.17	4,458,708
13 Feb 15	52.17000 -0.99	53.35	51.81	53.35	3,434,468
12 Feb 15	53.16000 +0.72	53.35	52.46	52.47	2,093,776
11 Feb 15	52.44000 +1.09	52.79	51.15	51.42	3,250,184
10 Feb 15	51.35000 +0.56	51.96	50.67	51.20	2,662,984
09 Feb 15	50.79000 -0.34	51.39	50.66	51.39	2,281,995
06 Feb 15	51.13000 -0.42	51.97	50.65	51.85	2,141,498
05 Feb 15	51.55000 -1.45	53.48	51.55	53.29	4,127,417
04 Feb 15	53.00000 -1.59	54.56	53.00	54.56	3,576,206
03 Feb 15	54.59000 +0.63	55.22	53.97	54.60	2,608,192
02 Feb 15	53.96000 +0.61	54.74	52.81	53.00	2,523,539
30 Jan 15	53.35000 -0.33	54.37	52.80	53.66	2,682,644
29 Jan 15	53.68000 -1.24	54.72	52.88	54.50	3,109,469
28 Jan 15	54.92000 -2.16	56.96	54.80	56.50	3,287,003
27 Jan 15	57.08000 +0.07	57.36	56.50	57.33	2,333,811
26 Jan 15	57.01000 -0.43	57.60	56.68	56.78	2,636,670
23 Jan 15	57.44000 -0.42	57.86	56.00	57.85	3,182,570
22 Jan 15	57.86000 -1.14	59.18	56.78	59.00	2,936,653
21 Jan 15	59.00000 +2.13	59.30	56.00	56.55	2,586,522
20 Jan 15	56.87000 +0.15	57.80	55.30	56.80	2,339,495
19 Jan 15	56.72000 +0.06	58.90	54.66	55.00	3,016,661
16 Jan 15	56.66000 +0.09	57.47	55.70	57.00	2,996,394
15 Jan 15	56.57000 +1.56	56.58	54.68	55.13	1,282,026
14 Jan 15	55.01000 -1.49	57.48	54.10	56.89	1,573,668
13 Jan 15	56.50000 -0.13	58.17	56.18	56.63	2,302,114
12 Jan 15	56.63000 +1.13	57.19	54.81	55.01	1,591,231
09 Jan 15	55.50000 +0.31	56.99	54.80	54.91	2,088,719
08 Jan 15	55.19000 -0.31	57.13	55.05	55.50	2,631,545
07 Jan 15	55.50000 +0.90	56.39	54.00	54.00	4,089,969
06 Jan 15	54.60000 +1.00	55.90	52.68	53.15	6,759,889
05 Jan 15	53.60000 +0.99	54.50	51.03	52.61	6,401,536
31 Dec 14	52.61000 +0.61	54.36	50.50	51.51	4,830,043
30 Dec 14	52.00000 +1.50	53.09	50.00	50.88	4,575,412
29 Dec 14	50.50000 -1.45	52.18	50.50	51.94	2,171,979
26 Dec 14	51.95000 +1.05	51.99	50.31	51.00	2,662,851
25 Dec 14	50.90000 -0.20	52.08	50.60	51.39	2,473,912
24 Dec 14	51.10000 -0.06	52.20	50.56	50.58	3,470,326
23 Dec 14	51.16000 -1.43	53.50	50.97	52.00	2,610,412
22 Dec 14	52.59000 +0.01	53.06	48.85	52.30	3,731,700
19 Dec 14	52.58000 -1.61	54.20	51.70	53.98	4,037,615
18 Dec 14	54.19000 -0.42	55.58	53.73	54.15	1,385,965
17 Dec 14	54.61000 +0.46	55.10	53.60	54.20	2,320,422
16 Dec 14	54.15000 -1.86	56.29	54.01	56.01	4,043,902
15 Dec 14	56.01000 +2.00	56.56	53.75	53.75	4,979,160
12 Dec 14	54.01000 +1.35	54.10	52.40	52.58	2,945,123
11 Dec 14	52.66000 +0.03	52.85	51.17	52.60	2,462,118
10 Dec 14	52.63000 +2.01	52.90	50.45	50.50	5,633,993
09 Dec 14	50.62000 -1.03	52.10	50.55	51.65	4,575,269
08 Dec 14	51.65000 -0.52	52.15	51.00	52.00	2,736,817
05 Dec 14	52.17000 -1.01	53.46	51.60	53.08	3,841,780
04 Dec 14	53.18000 -0.82	54.84	52.95	53.98	5,516,641
03 Dec 14	54.00000 -0.80	54.70	53.02	54.24	2,617,308
02 Dec 14	54.80000 -0.03	55.45	53.00	54.20	4,406,332
01 Dec 14	54.83000 +2.61	55.50	52.26	52.26	4,778,036
28 Nov 14	52.22000 +0.27	52.38	50.63	51.96	5,087,325
27 Nov 14	51.95000 -1.05	53.08	51.68	53.04	5,485,378
26 Nov 14	53.00000 -1.18	53.88	52.55	53.88	3,370,668
25 Nov 14	54.18000 +2.18	54.18	51.70	51.89	4,248,966
24 Nov 14	52.00000 -1.30	53.60	51.48	53.57	7,268,865
21 Nov 14	53.30000 -0.76	54.10	52.91	53.95	2,422,782
20 Nov 14	54.06000 -1.65	55.58	53.62	55.01	2,191,342
19 Nov 14	55.71000 -0.16	56.40	55.58	56.35	1,122,883
18 Nov 14	55.87000 +0.46	56.50	55.23	55.38	1,089,566
17 Nov 14	55.41000 -0.36	56.32	55.12	55.12	1,401,612
14 Nov 14	55.77000 +0.99	56.19	54.02	54.11	1,343,459
13 Nov 14	54.78000 -0.83	55.56	53.50	55.56	2,397,067
12 Nov 14	55.61000 -0.39	56.29	55.18	55.58	1,321,228
11 Nov 14	56.00000 -1.02	56.96	55.30	56.96	2,437,135
10 Nov 14	57.02000 +0.74	57.10	54.97	55.30	2,689,587
07 Nov 14	56.28000 -0.25	56.85	55.63	56.26	3,679,826
06 Nov 14	56.53000 -0.87	57.47	56.49	57.30	1,390,243
05 Nov 14	57.40000 +0.40	57.70	55.62	57.00	2,453,353
04 Nov 14	57.00000 -0.99	57.90	56.48	57.88	2,259,992
03 Nov 14	57.99000 -1.60	59.49	57.84	59.12	2,515,049
31 Oct 14	59.59000 -0.35	59.93	58.74	59.92	1,509,277
30 Oct 14	59.94000 -0.71	61.20	59.41	60.55	965,254
29 Oct 14	60.65000 +0.02	61.00	60.00	60.78	758,452
28 Oct 14	60.63000 +0.01	61.26	60.12	60.12	1,011,649
27 Oct 14	60.62000 +0.70	60.75	59.08	59.12	672,400
24 Oct 14	59.92000 +0.72	60.20	58.81	59.18	452,157
23 Oct 14	59.20000 -1.27	60.80	58.50	60.49	1,211,738
22 Oct 14	60.47000 -0.33	61.15	60.00	60.90	458,540
21 Oct 14	60.80000 -1.77	62.40	60.02	62.38	1,283,761
20 Oct 14	62.57000 +2.48	62.91	59.57	60.29	2,191,811
17 Oct 14	60.09000 -0.39	60.87	58.91	60.85	841,567
16 Oct 14	60.48000 +0.60	61.20	58.85	59.20	1,490,670
15 Oct 14	59.88000 -0.01	60.60	59.01	59.01	1,206,255
14 Oct 14	59.89000 -0.61	60.33	58.91	59.82	1,028,081
13 Oct 14	60.50000 +0.77	60.98	58.30	59.00	1,318,009
10 Oct 14	59.73000 -0.35	60.37	59.21	59.32	791,023
09 Oct 14	60.08000 -0.92	61.19	59.53	60.70	1,291,465
08 Oct 14	61.00000 +1.10	61.46	58.91	59.61	1,188,818
30 Sep 14	59.90000 +0.55	59.99	58.97	59.50	596,891
29 Sep 14	59.35000 -1.60	60.89	58.98	60.46	1,471,932
26 Sep 14	60.95000 +0.28	62.10	60.04	60.57	1,356,564
25 Sep 14	60.67000 +0.67	61.00	58.91	60.00	1,671,902
24 Sep 14	60.00000 +0.00	60.83	59.32	59.52	1,107,825
23 Sep 14	60.00000 -0.80	60.68	58.90	60.59	1,131,531
22 Sep 14	60.80000 -0.90	61.70	59.60	61.70	1,027,114
19 Sep 14	61.70000 +0.39	62.20	60.12	61.60	1,383,571
18 Sep 14	61.31000 +1.01	62.10	59.34	59.82	2,300,973
17 Sep 14	60.30000 +2.42	61.87	57.44	58.35	2,532,274
16 Sep 14	57.88000 +0.99	58.89	56.39	56.99	2,462,197
15 Sep 14	56.89000 +0.44	56.98	55.85	56.00	1,861,145
12 Sep 14	56.45000 +0.40	56.60	56.00	56.05	862,582
11 Sep 14	56.05000 +0.30	56.29	55.46	55.75	1,423,943
10 Sep 14	55.75000 -0.42	56.28	55.59	55.60	1,297,237
09 Sep 14	56.17000 -0.59	56.80	55.90	56.65	1,685,827
05 Sep 14	56.76000 +0.56	56.92	55.61	55.80	1,885,550
04 Sep 14	56.20000 +0.36	56.30	55.55	55.84	1,522,988
03 Sep 14	55.84000 -0.77	56.75	55.56	56.30	2,279,301
02 Sep 14	56.61000 -0.55	56.88	55.97	56.79	1,496,851
01 Sep 14	57.16000 +0.78	57.91	56.00	56.23	1,411,776
29 Aug 14	56.38000 +0.22	57.50	56.20	56.90	500,360
28 Aug 14	56.16000 +0.55	56.30	55.24	55.62	440,062
27 Aug 14	55.61000 -0.19	56.59	55.42	55.98	586,373
26 Aug 14	55.80000 -0.24	56.54	55.30	56.04	612,830
25 Aug 14	56.04000 -0.72	57.18	55.92	56.99	845,105
22 Aug 14	56.76000 +0.22	56.80	56.12	56.55	755,202
21 Aug 14	56.54000 -0.36	57.24	55.80	56.36	960,334
20 Aug 14	56.90000 -0.26	57.43	56.25	56.70	743,273
19 Aug 14	57.16000 -0.11	58.78	56.30	57.27	1,389,576
18 Aug 14	57.27000 +0.27	59.21	57.00	57.00	1,508,002
15 Aug 14	57.00000 +2.14	57.67	54.86	54.86	1,916,210
14 Aug 14	54.86000 +0.26	55.54	54.00	54.36	739,276
13 Aug 14	54.60000 +0.51	54.90	53.70	54.18	812,073
12 Aug 14	54.09000 -0.22	54.20	53.20	53.77	991,658
11 Aug 14	54.31000 +0.38	54.77	53.21	54.26	486,878
08 Aug 14	53.93000 +0.92	54.27	52.77	53.46	559,459
07 Aug 14	53.01000 -0.99	54.41	52.90	54.00	1,099,836
06 Aug 14	54.00000 -0.33	54.63	53.78	53.84	707,797
05 Aug 14	54.33000 -0.87	55.14	54.11	55.14	840,286
04 Aug 14	55.20000 -0.04	55.69	54.34	55.51	713,460
01 Aug 14	55.24000 +2.30	56.81	52.63	52.90	2,779,282
31 Jul 14	52.94000 -0.94	53.68	52.62	53.68	1,180,202
30 Jul 14	53.88000 -0.31	54.30	52.68	53.72	1,760,883
29 Jul 14	54.19000 -3.11	57.27	53.20	53.50	1,917,693
28 Jul 14	57.30000 +5.14	57.30	51.08	51.80	2,574,159
25 Jul 14	52.16000 +0.16	52.25	51.08	52.25	1,867,507
24 Jul 14	52.00000 -1.10	53.30	51.80	52.65	1,507,395
23 Jul 14	53.10000 -1.37	54.39	52.05	54.29	2,337,128
22 Jul 14	54.47000 +1.31	54.80	52.50	52.50	1,357,244
21 Jul 14	53.16000 +0.54	53.24	51.50	52.62	1,249,820
18 Jul 14	52.62000 -1.18	54.50	52.40	53.54	774,331
17 Jul 14	53.80000 -0.06	55.15	52.18	53.86	1,053,651
16 Jul 14	53.86000 -1.16	55.09	53.60	55.09	1,485,389
15 Jul 14	55.02000 +0.22	55.79	54.40	54.80	739,137
14 Jul 14	54.80000 +0.64	55.00	53.50	54.17	568,144
11 Jul 14	54.16000 -0.98	55.15	53.73	54.35	1,414,508
10 Jul 14	55.14000 -0.58	56.00	54.31	55.60	2,034,571
09 Jul 14	55.72000 +0.27	57.88	54.46	55.19	2,559,161
08 Jul 14	55.45000 +1.95	55.90	53.00	53.14	889,208
07 Jul 14	53.50000 -0.80	54.80	53.50	54.02	1,138,666
04 Jul 14	54.30000 -0.67	55.18	53.80	54.72	962,260
03 Jul 14	54.97000 -0.03	55.90	53.20	54.52	1,755,924
02 Jul 14	55.00000 +0.30	55.55	54.46	54.70	1,628,572
01 Jul 14	54.70000 +0.70	55.48	53.33	54.00	1,255,011
30 Jun 14	54.00000 -0.18	55.12	52.90	53.92	1,523,232
27 Jun 14	54.18000 +1.63	54.77	51.60	52.40	2,258,142
26 Jun 14	52.55000 +1.20	53.17	50.55	50.60	3,717,243
25 Jun 14	51.35000 -1.00	52.00	50.18	52.00	4,483,126
24 Jun 14	52.35000 +0.20	53.87	51.90	52.10	2,563,256
23 Jun 14	52.15000 +2.98	54.08	51.20	54.08	6,359,819
30 May 14	49.17000 +0.65	49.45	47.82	48.10	1,205,983
29 May 14	48.52000 +0.33	48.60	47.80	48.19	1,097,196
28 May 14	48.19000 +0.26	48.48	47.23	48.10	1,347,300
27 May 14	47.93000 -0.84	49.15	47.85	48.76	1,212,028
26 May 14	48.77000 +0.27	49.50	48.26	49.50	1,333,599
23 May 14	48.50000 +1.45	48.80	46.95	46.99	1,275,300
22 May 14	47.05000 -1.23	48.20	47.00	48.20	1,249,725
21 May 14	48.28000 +2.68	48.48	45.30	45.30	1,805,820
20 May 14	45.60000 -1.70	47.62	45.30	47.60	1,859,322
19 May 14	47.30000 -0.20	48.18	46.30	47.03	1,022,219
16 May 14	47.50000 -0.49	48.00	46.88	47.99	523,829
15 May 14	47.99000 -0.01	48.80	47.01	47.76	1,067,748
14 May 14	48.00000 +1.74	48.11	46.03	46.03	1,900,502
13 May 14	46.26000 -0.54	47.11	46.05	46.61	616,392
12 May 14	46.80000 +0.02	47.46	46.65	46.78	1,124,616
09 May 14	46.78000 -0.49	47.50	46.52	47.50	1,008,868
08 May 14	47.27000 +1.27	47.50	45.40	45.61	1,809,219
07 May 14	46.00000 +0.33	46.68	45.35	45.35	857,214
06 May 14	45.67000 +0.05	46.38	45.54	45.54	1,148,562
05 May 14	45.62000 -0.21	46.20	45.00	46.10	1,167,123
30 Apr 14	45.83000 +1.07	46.28	44.24	45.00	1,478,597
29 Apr 14	44.76000 +1.96	44.98	42.30	42.78	2,060,829
28 Apr 14	42.80000 -1.38	44.47	42.02	44.18	2,284,634
25 Apr 14	44.18000 -0.61	44.97	43.88	44.97	1,864,298
24 Apr 14	44.79000 -0.20	45.18	44.38	44.99	476,658
23 Apr 14	44.99000 -1.03	46.37	44.63	45.60	1,197,310
22 Apr 14	46.02000 -0.09	46.99	44.38	45.80	1,789,117
21 Apr 14	46.11000 +0.41	47.68	45.48	45.75	1,915,184
18 Apr 14	45.70000 +1.22	47.18	44.02	44.47	2,681,294
17 Apr 14	44.48000 +0.93	45.03	43.48	43.48	2,230,336
16 Apr 14	43.55000 -0.95	44.45	43.41	44.39	1,301,951
15 Apr 14	44.50000 +0.60	45.15	43.51	43.88	2,486,639
14 Apr 14	43.90000 +0.90	44.94	42.85	42.89	2,206,732
11 Apr 14	43.00000 -0.23	43.48	42.45	43.48	1,495,367
10 Apr 14	43.23000 +0.43	43.61	42.44	42.76	1,699,808
09 Apr 14	42.80000 -0.16	43.27	42.40	43.27	1,311,007
08 Apr 14	42.96000 +0.76	43.41	42.01	42.15	1,214,644
04 Apr 14	42.20000 +0.21	42.48	41.80	41.99	1,328,770
03 Apr 14	41.99000 -1.63	43.92	41.72	43.61	2,219,504
02 Apr 14	43.62000 -1.34	44.99	42.88	44.61	2,319,532
01 Apr 14	44.96000 -0.02	45.30	44.30	44.98	717,175
31 Mar 14	44.98000 +0.63	45.80	44.35	44.98	1,712,844
28 Mar 14	44.35000 +0.00	45.60	44.03	44.03	1,584,356
27 Mar 14	44.35000 -1.14	45.80	44.02	45.49	1,395,343
26 Mar 14	45.49000 +2.80	45.88	42.81	42.81	3,892,001
25 Mar 14	42.69000 +0.03	42.94	42.40	42.65	1,520,885
24 Mar 14	42.66000 -1.14	44.39	42.40	43.86	1,875,864
21 Mar 14	43.80000 +2.00	44.50	41.80	41.92	2,831,243
20 Mar 14	41.80000 -1.00	42.90	41.65	42.87	1,887,544
19 Mar 14	42.80000 -0.08	43.10	42.00	42.39	654,065
18 Mar 14	42.88000 -0.38	43.76	41.12	43.24	1,489,174
17 Mar 14	43.26000 -0.21	43.80	42.20	43.80	2,580,647
14 Mar 14	43.47000 -0.08	44.28	43.03	43.55	1,059,639
13 Mar 14	43.55000 -0.23	44.27	43.20	43.35	1,725,906
12 Mar 14	43.78000 +0.88	44.28	42.28	42.66	1,185,635
11 Mar 14	42.90000 +1.10	43.00	41.14	41.63	1,706,924
10 Mar 14	41.80000 -1.48	42.58	41.58	42.58	2,952,909
07 Mar 14	43.28000 +0.68	43.30	42.00	42.25	2,712,486
06 Mar 14	42.60000 -0.68	43.27	41.80	43.27	2,791,428
05 Mar 14	43.28000 -1.25	44.49	43.02	44.11	2,273,590
04 Mar 14	44.53000 -0.85	45.28	43.27	45.15	2,668,173
03 Mar 14	45.38000 +0.46	45.87	44.02	44.15	1,065,083
28 Feb 14	44.92000 -0.88	45.80	43.50	45.80	4,492,837
27 Feb 14	45.80000 -2.10	47.97	45.20	47.83	2,408,840
26 Feb 14	47.90000 +0.40	48.37	46.20	47.00	2,039,037
25 Feb 14	47.50000 -2.40	50.05	46.60	49.98	1,345,080
24 Feb 14	49.90000 +0.63	49.97	47.83	48.61	1,297,678
21 Feb 14	49.27000 +0.97	49.60	47.33	47.80	1,665,267
20 Feb 14	48.30000 -1.35	49.65	46.80	49.49	2,807,283
19 Feb 14	49.65000 -1.95	51.28	48.67	51.02	2,655,120
18 Feb 14	51.60000 +0.20	51.83	49.34	50.40	1,829,226
17 Feb 14	51.40000 +0.92	51.78	48.13	50.41	6,901,640
14 Feb 14	50.48000 +2.54	50.68	46.64	47.78	1,797,401
13 Feb 14	47.94000 -1.67	49.72	46.10	49.18	2,577,700
12 Feb 14	49.61000 -1.38	51.20	48.49	50.99	1,519,544
11 Feb 14	50.99000 +1.19	51.20	48.50	49.35	1,910,428
10 Feb 14	49.80000 +2.38	49.90	47.47	47.96	1,543,734
07 Feb 14	47.42000 +1.30	47.70	45.55	45.55	1,299,431
30 Jan 14	46.12000 -1.28	47.20	46.04	46.96	418,067
29 Jan 14	47.40000 +0.96	47.45	45.67	46.50	1,504,994
28 Jan 14	46.44000 +0.74	46.80	44.40	45.80	2,509,693
27 Jan 14	45.70000 -3.14	48.67	45.60	48.21	2,372,598
24 Jan 14	48.84000 +1.84	49.24	46.08	47.40	2,007,404
23 Jan 14	47.00000 -1.00	48.19	47.00	48.00	1,922,512
22 Jan 14	48.00000 +0.78	48.35	46.60	46.65	1,343,189
21 Jan 14	47.22000 -0.46	47.88	46.60	47.80	1,167,355
20 Jan 14	47.68000 -1.52	49.40	47.00	48.44	1,807,412
17 Jan 14	49.20000 -0.80	50.03	48.48	49.42	1,003,063
16 Jan 14	50.00000 +0.06	50.20	47.99	49.74	1,867,691
15 Jan 14	49.94000 +0.74	50.10	48.70	48.95	1,088,372
14 Jan 14	49.20000 +1.08	49.50	48.00	48.12	899,520
13 Jan 14	48.12000 -1.48	50.38	48.09	49.09	1,370,054
10 Jan 14	49.60000 -0.70	51.00	49.00	49.55	1,345,482
09 Jan 14	50.30000 -0.20	51.97	49.13	50.01	1,453,170
08 Jan 14	50.50000 +2.78	51.50	47.40	47.56	1,720,867
07 Jan 14	47.72000 -0.48	50.00	46.77	47.40	1,297,891
06 Jan 14	48.20000 -0.80	50.00	48.00	49.90	2,350,667
03 Jan 14	49.00000 +0.30	49.99	48.06	48.68	2,578,524
02 Jan 14	48.70000 +2.70	49.68	45.57	45.57	3,353,139
31 Dec 13	46.00000 +0.01	47.00	45.51	45.98	2,878,832
30 Dec 13	45.99000 -0.51	47.12	45.00	46.60	1,674,419
27 Dec 13	46.50000 -0.54	47.50	46.11	46.57	3,912,672
26 Dec 13	47.04000 +1.99	47.20	44.73	44.73	3,116,032
25 Dec 13	45.05000 -0.03	45.90	44.73	45.50	1,507,584
24 Dec 13	45.08000 +0.00	45.95	44.45	45.08	3,039,634
23 Dec 13	45.08000 +2.24	46.00	42.20	42.20	3,913,762
20 Dec 13	42.84000 -0.29	44.27	42.50	43.50	1,470,605
19 Dec 13	43.13000 +0.50	44.50	42.70	43.08	1,600,367
18 Dec 13	42.63000 -0.09	43.15	42.30	42.52	454,185
17 Dec 13	42.72000 +0.72	43.20	41.70	41.70	1,851,960
16 Dec 13	42.00000 +0.50	42.86	41.12	41.45	799,999
13 Dec 13	41.50000 +0.00	41.68	40.50	40.50	508,112
12 Dec 13	41.50000 +0.01	41.63	41.05	41.61	639,198
11 Dec 13	41.49000 -0.37	41.89	41.17	41.26	719,853
10 Dec 13	41.86000 +0.10	42.25	41.51	41.80	758,093
09 Dec 13	41.76000 -0.68	43.00	41.61	43.00	1,501,913
06 Dec 13	42.44000 -0.16	43.20	42.13	42.13	854,212
05 Dec 13	42.60000 +1.14	43.12	41.32	41.45	2,123,608
04 Dec 13	41.46000 +0.41	41.59	40.93	40.98	2,006,446
03 Dec 13	41.05000 +0.72	41.11	39.80	40.10	2,847,843
02 Dec 13	40.33000 -0.05	40.74	39.61	40.00	2,142,029
29 Nov 13	40.38000 +0.38	40.61	39.70	39.90	3,202,894
28 Nov 13	40.00000 +0.20	40.30	39.60	39.97	2,597,485
27 Nov 13	39.80000 -0.65	40.46	39.65	40.46	1,399,681
26 Nov 13	40.45000 -0.75	41.36	40.02	40.98	939,708
25 Nov 13	41.20000 +0.09	41.49	40.51	40.51	1,427,956
22 Nov 13	41.11000 +0.11	41.64	41.07	41.20	1,292,671
21 Nov 13	41.00000 +0.17	41.09	40.37	40.83	982,531
20 Nov 13	40.83000 +0.93	40.92	40.09	40.26	1,405,162
19 Nov 13	39.90000 -0.36	40.11	39.59	40.01	2,314,703
18 Nov 13	40.26000 -0.85	41.80	39.63	41.15	3,554,200
15 Nov 13	41.11000 +0.02	41.80	40.80	41.00	1,269,119
14 Nov 13	41.09000 +0.19	41.41	40.32	41.41	1,194,729
13 Nov 13	40.90000 -0.60	41.39	40.50	40.50	422,747
12 Nov 13	41.50000 -0.20	42.36	41.08	41.48	406,400
11 Nov 13	41.70000 +1.71	42.00	39.83	40.01	564,017
08 Nov 13	39.99000 -1.39	41.57	39.88	41.34	848,307
07 Nov 13	41.38000 +0.20	41.69	40.60	41.20	676,904
06 Nov 13	41.18000 -0.64	41.80	40.76	41.30	864,492
05 Nov 13	41.82000 -0.49	42.21	39.89	41.81	2,962,714
04 Nov 13	42.31000 -1.49	44.35	42.02	44.34	2,020,175
01 Nov 13	43.80000 -0.34	45.46	43.00	44.50	916,030
31 Oct 13	44.14000 -0.86	45.04	42.93	44.08	915,761
30 Oct 13	45.00000 +1.85	45.15	42.35	42.77	1,503,091
29 Oct 13	43.15000 +0.55	44.50	42.60	42.60	2,833,074
28 Oct 13	42.60000 +0.23	43.20	42.03	42.03	584,780
25 Oct 13	42.37000 -0.17	43.66	41.80	42.57	697,005
24 Oct 13	42.54000 -1.03	43.95	42.50	43.45	1,027,226
23 Oct 13	43.57000 -0.78	44.42	43.20	44.41	1,703,859
22 Oct 13	44.35000 -0.63	45.38	43.51	44.98	3,155,827
21 Oct 13	44.98000 +3.69	45.40	41.10	41.10	7,504,161
18 Oct 13	41.29000 -0.20	41.69	41.20	41.51	853,673
17 Oct 13	41.49000 -0.47	42.38	41.22	41.97	772,270
16 Oct 13	41.96000 -0.67	42.60	41.40	42.60	2,144,300
15 Oct 13	42.63000 +0.00	43.40	42.46	42.75	2,111,439
14 Oct 13	42.63000 -0.44	43.50	42.35	43.34	1,822,249
11 Oct 13	43.07000 -0.38	43.90	43.02	43.38	623,674
10 Oct 13	43.45000 -1.15	44.51	42.40	44.50	1,132,349
09 Oct 13	44.60000 +0.60	44.84	43.56	44.00	647,814
08 Oct 13	44.00000 +0.10	44.95	43.37	43.95	564,913
30 Sep 13	43.90000 -0.85	45.39	43.66	45.23	913,073
27 Sep 13	44.75000 +1.23	45.60	42.78	42.78	1,615,346
26 Sep 13	43.52000 +0.70	43.90	42.56	42.56	1,189,172
25 Sep 13	42.82000 -1.13	43.87	42.81	43.50	836,925
24 Sep 13	43.95000 +0.85	43.99	42.11	43.50	2,173,008
23 Sep 13	43.10000 +1.00	43.40	41.67	41.84	1,790,507
18 Sep 13	42.10000 +0.27	42.30	41.57	41.83	1,294,538
17 Sep 13	41.83000 -0.15	41.97	40.90	41.46	1,561,412
16 Sep 13	41.98000 +0.54	41.98	41.10	41.40	775,031
13 Sep 13	41.44000 +1.36	41.59	40.16	40.30	970,114
12 Sep 13	40.08000 -0.04	40.50	39.80	40.00	843,689
11 Sep 13	40.12000 -0.56	40.94	39.60	40.48	2,031,834
10 Sep 13	40.68000 -1.34	42.14	40.60	42.10	1,948,760
09 Sep 13	42.02000 +0.02	42.86	41.70	41.96	1,054,996
06 Sep 13	42.00000 +0.28	42.29	41.50	41.70	988,086
05 Sep 13	41.72000 -1.14	42.86	41.44	42.86	1,392,695
04 Sep 13	42.86000 +0.15	43.10	42.31	42.71	693,813
03 Sep 13	42.71000 +1.38	43.00	41.03	41.43	1,040,251
02 Sep 13	41.33000 +0.05	41.49	40.60	41.28	788,886
30 Aug 13	41.28000 -0.87	42.32	41.28	41.93	866,913
29 Aug 13	42.15000 +0.01	42.80	41.68	42.44	592,308
28 Aug 13	42.14000 -0.50	42.68	42.14	42.50	922,691
27 Aug 13	42.64000 +0.51	42.65	42.10	42.13	1,010,658
26 Aug 13	42.13000 +0.56	42.38	41.58	41.87	1,659,228
23 Aug 13	41.57000 -0.51	42.28	41.28	42.10	1,375,726
22 Aug 13	42.08000 -0.18	42.55	41.78	42.25	803,615
21 Aug 13	42.26000 +0.16	42.38	41.65	42.10	975,894
20 Aug 13	42.10000 -0.56	42.70	41.40	42.67	2,439,043
19 Aug 13	42.66000 +0.84	42.81	41.45	41.55	2,053,649
16 Aug 13	41.82000 -0.78	43.39	41.78	42.55	2,218,655
15 Aug 13	42.60000 -1.26	43.85	42.30	43.85	3,978,396
14 Aug 13	43.86000 -0.96	45.17	43.13	44.86	2,465,335
13 Aug 13	44.82000 -0.96	45.80	44.37	45.80	801,918
12 Aug 13	45.78000 +0.08	46.90	44.78	46.33	1,459,705
09 Aug 13	45.70000 -0.09	47.00	45.20	45.75	1,173,751
08 Aug 13	45.79000 -0.21	46.76	45.00	45.80	1,309,775
07 Aug 13	46.00000 +1.31	46.89	44.09	44.80	3,017,867
06 Aug 13	44.69000 +0.71	45.00	42.83	43.88	2,416,053
05 Aug 13	43.98000 -0.60	44.35	43.65	44.22	2,813,787
02 Aug 13	44.58000 -0.04	44.70	43.25	44.00	885,796
01 Aug 13	44.62000 +0.84	44.65	43.41	43.87	1,054,772
31 Jul 13	43.78000 -0.29	44.08	42.92	44.08	871,906
30 Jul 13	44.07000 -0.62	45.35	43.36	44.80	1,244,797
29 Jul 13	44.69000 +0.14	44.95	43.63	43.80	906,716
26 Jul 13	44.55000 -1.15	45.21	43.68	45.21	1,499,955
25 Jul 13	45.70000 +0.21	45.98	43.91	45.52	1,198,582
24 Jul 13	45.49000 +0.10	45.80	43.60	44.70	1,298,910
23 Jul 13	45.39000 +0.69	46.20	44.42	44.42	1,331,033
22 Jul 13	44.70000 +2.10	45.20	42.14	42.14	1,345,443
19 Jul 13	42.60000 -0.63	43.90	42.11	43.29	2,237,972
18 Jul 13	43.23000 +0.21	43.50	42.20	42.50	1,822,954
17 Jul 13	43.02000 -1.48	44.85	42.90	44.50	1,183,179
16 Jul 13	44.50000 +0.60	45.05	43.41	43.91	2,164,125
15 Jul 13	43.90000 +2.50	43.96	41.67	41.87	3,804,695
12 Jul 13	41.40000 +0.88	42.13	40.51	40.51	2,085,062
11 Jul 13	40.52000 -0.37	41.60	40.09	40.79	2,007,293
10 Jul 13	40.89000 +0.22	41.01	39.96	40.51	1,627,144
09 Jul 13	40.67000 +1.39	40.70	39.21	39.60	620,378
08 Jul 13	39.28000 -0.34	39.67	38.52	38.90	913,157
05 Jul 13	39.62000 -1.55	41.23	39.60	41.23	1,600,375
04 Jul 13	41.17000 -0.11	41.66	40.71	41.01	1,047,802
03 Jul 13	41.28000 +0.05	41.60	40.26	41.00	1,576,748
02 Jul 13	41.23000 +1.22	41.60	38.90	40.20	2,671,394
01 Jul 13	40.01000 +0.16	40.67	38.86	39.19	1,866,237
28 Jun 13	39.85000 -0.13	40.10	38.52	39.70	2,836,587
27 Jun 13	39.98000 +0.33	40.39	39.26	39.58	1,918,924
26 Jun 13	39.65000 +0.10	40.45	38.48	39.55	2,046,157
25 Jun 13	39.55000 -0.54	40.78	37.50	39.90	2,697,963
24 Jun 13	40.09000 -1.90	41.80	39.00	41.80	1,290,331
21 Jun 13	41.99000 +1.02	42.48	39.51	40.52	1,209,444
20 Jun 13	40.97000 -0.03	41.19	40.37	40.38	807,486
19 Jun 13	41.00000 -0.44	41.50	40.82	41.50	795,743
18 Jun 13	41.44000 -0.56	42.60	41.31	42.00	1,508,738
17 Jun 13	42.00000 +0.98	42.20	41.02	41.12	2,257,110
14 Jun 13	41.02000 +1.53	41.38	39.51	39.51	1,215,811
13 Jun 13	39.49000 -0.33	39.50	38.30	39.50	819,947
07 Jun 13	39.82000 -1.18	41.44	39.48	40.95	1,750,587
06 Jun 13	41.00000 -0.82	42.00	40.00	41.80	1,598,878
05 Jun 13	41.82000 -0.63	42.40	41.20	42.40	1,446,923
04 Jun 13	42.45000 +0.74	42.52	39.95	41.43	2,228,013
03 Jun 13	41.71000 -0.19	42.39	41.38	41.56	2,549,409
31 May 13	41.90000 +2.00	43.50	39.52	39.75	3,291,274
30 May 13	39.90000 +0.26	40.20	39.21	39.60	1,747,005
29 May 13	39.64000 +0.12	40.19	39.00	39.85	1,269,071
28 May 13	39.52000 +1.64	39.90	37.91	37.91	3,152,255
27 May 13	37.88000 +0.25	37.98	37.31	37.61	1,859,371
24 May 13	37.63000 -0.37	38.50	37.30	38.00	3,205,925
23 May 13	38.00000 -0.40	38.37	37.90	38.30	1,936,609
22 May 13	38.40000 +0.02	39.10	37.70	38.10	2,295,414
21 May 13	38.38000 -0.86	38.44	36.00	38.43	4,565,655
20 May 13	39.24000 -2.00	40.40	37.12	40.40	8,956,085
17 May 13	41.24000 +1.03	41.24	40.30	40.30	1,139,533
16 May 13	40.21000 +0.86	40.50	39.02	39.24	1,864,900
15 May 13	39.35000 +0.34	39.55	38.80	38.80	1,423,476
14 May 13	39.01000 -0.85	40.15	38.89	39.51	1,176,753
13 May 13	39.86000 -1.10	41.30	39.50	40.96	1,236,862
10 May 13	40.96000 +0.07	41.24	40.33	40.79	1,036,707
09 May 13	40.89000 -0.21	41.27	40.21	41.10	1,245,024
08 May 13	41.10000 +0.86	41.58	39.91	40.11	2,244,197
07 May 13	40.24000 +0.74	40.25	39.00	39.50	3,372,127
06 May 13	39.50000 +0.80	39.75	38.70	38.80	2,981,773
03 May 13	38.70000 +0.50	39.40	37.90	38.48	3,608,234
02 May 13	38.20000 -0.80	39.00	38.00	39.00	3,075,313
26 Apr 13	39.00000 -1.00	40.18	38.40	39.58	1,419,165
25 Apr 13	40.00000 -1.17	40.90	39.00	40.88	2,581,378
24 Apr 13	41.17000 +0.01	41.34	40.53	40.97	1,901,354
23 Apr 13	41.16000 -0.54	42.08	40.00	41.90	2,233,601
22 Apr 13	41.70000 +1.70	41.98	39.94	40.30	3,082,571
19 Apr 13	40.00000 -0.26	40.52	39.70	40.06	2,441,995
18 Apr 13	40.26000 -0.52	40.86	40.00	40.29	876,735
17 Apr 13	40.78000 +1.72	41.05	39.00	39.00	1,380,314
16 Apr 13	39.06000 +0.79	39.50	37.70	38.28	864,867
15 Apr 13	38.27000 -0.15	38.77	38.00	38.10	407,651
12 Apr 13	38.42000 +0.01	38.79	38.00	38.41	1,055,420
11 Apr 13	38.41000 +0.18	38.95	37.64	38.00	1,601,741
10 Apr 13	38.23000 -1.68	39.87	37.20	39.51	4,320,217
09 Apr 13	39.91000 -1.80	41.93	39.32	41.54	2,492,047
08 Apr 13	41.71000 +0.69	42.08	40.90	41.04	702,664
03 Apr 13	41.02000 -0.68	41.79	40.48	41.35	1,376,106
02 Apr 13	41.70000 -1.90	43.79	40.48	43.50	3,280,809
01 Apr 13	43.60000 +0.84	43.86	41.52	42.00	2,348,312
29 Mar 13	42.76000 -0.20	43.41	42.16	42.88	709,659
28 Mar 13	42.96000 -0.94	43.80	42.03	43.80	1,254,613
27 Mar 13	43.90000 +2.25	44.00	41.68	41.68	1,951,278
26 Mar 13	41.65000 -0.28	41.83	41.25	41.55	1,157,623
25 Mar 13	41.93000 -0.44	43.17	41.28	42.42	3,050,208
22 Mar 13	42.37000 +0.45	42.55	41.60	41.95	2,855,492
21 Mar 13	41.92000 -0.58	42.59	41.61	42.59	4,461,257
20 Mar 13	42.50000 -0.60	43.44	41.79	43.10	3,024,405
19 Mar 13	43.10000 -0.40	44.49	42.00	43.49	917,450
18 Mar 13	43.50000 -0.50	45.24	42.50	43.90	1,760,966
15 Mar 13	44.00000 +1.46	44.90	42.11	42.54	3,060,568
14 Mar 13	42.54000 +2.02	42.59	40.30	40.30	1,347,502
13 Mar 13	40.52000 -0.48	40.80	40.15	40.60	379,725
12 Mar 13	41.00000 -1.03	43.48	40.50	42.15	1,387,067
11 Mar 13	42.03000 +0.83	42.40	40.75	40.76	1,111,687
08 Mar 13	41.20000 -0.89	42.39	40.38	42.12	1,451,328
07 Mar 13	42.09000 -0.71	42.80	40.80	42.80	2,888,791
06 Mar 13	42.80000 -0.03	46.00	42.45	43.00	1,634,531
05 Mar 13	42.83000 +1.47	43.88	40.50	41.36	1,758,406
04 Mar 13	41.36000 +1.56	42.00	39.10	39.52	3,487,638
01 Mar 13	39.80000 +1.56	41.00	38.35	38.35	2,309,645
28 Feb 13	38.24000 +0.44	38.52	37.30	38.35	1,899,860
27 Feb 13	37.80000 -1.50	39.70	37.79	39.31	1,535,671
26 Feb 13	39.30000 +0.01	40.65	39.29	39.32	876,934
25 Feb 13	39.29000 +0.36	39.60	38.90	38.93	498,829
22 Feb 13	38.93000 -0.07	40.14	38.60	38.98	1,535,534
21 Feb 13	39.00000 -1.53	41.00	38.50	40.55	2,809,298
20 Feb 13	40.53000 +1.82	41.11	38.38	38.71	2,949,612
19 Feb 13	38.71000 -0.94	39.45	38.57	39.22	530,829
18 Feb 13	39.65000 -0.26	40.44	38.98	40.00	532,001
08 Feb 13	39.91000 +0.33	40.47	39.35	39.45	1,102,152
07 Feb 13	39.58000 +0.58	39.60	38.50	38.50	962,275
06 Feb 13	39.00000 +0.40	39.27	38.56	38.96	576,831
05 Feb 13	38.60000 +0.80	39.76	37.54	37.80	676,929
04 Feb 13	37.80000 -0.85	38.80	36.99	38.80	398,029
01 Feb 13	38.65000 +0.65	38.82	38.03	38.05	522,165
31 Jan 13	38.00000 -0.60	38.67	37.80	38.40	347,191
30 Jan 13	38.60000 -0.69	39.31	38.30	39.31	469,833
29 Jan 13	39.29000 -0.50	39.77	38.84	39.60	1,032,308
28 Jan 13	39.79000 +1.47	40.00	38.05	38.32	983,040
25 Jan 13	38.32000 +1.02	38.60	36.70	36.85	791,065
24 Jan 13	37.30000 +0.10	37.45	36.70	37.23	557,544
23 Jan 13	37.20000 -1.13	38.37	37.00	38.30	984,576
22 Jan 13	38.33000 -0.16	39.00	38.08	38.10	779,310
21 Jan 13	38.49000 -0.36	39.10	37.98	38.85	1,102,169
18 Jan 13	38.85000 +1.14	38.85	37.34	37.34	503,951
17 Jan 13	37.71000 -0.29	38.48	37.18	38.00	801,273
16 Jan 13	38.00000 +0.19	39.20	37.67	37.73	1,685,407
15 Jan 13	37.81000 +0.64	38.20	37.00	37.15	640,754
14 Jan 13	37.17000 +1.04	37.20	36.21	36.21	2,106,287
11 Jan 13	36.13000 -1.17	37.20	35.84	37.16	422,107
10 Jan 13	37.30000 +0.12	37.30	36.25	37.10	825,840
09 Jan 13	37.18000 +1.54	37.21	34.86	35.75	2,234,498
08 Jan 13	35.64000 +1.76	37.20	33.62	34.21	2,136,527
07 Jan 13	33.88000 +0.19	33.88	33.31	33.60	1,377,316
04 Jan 13	33.69000 -0.31	34.12	33.58	34.10	1,531,644
31 Dec 12	34.00000 +0.02	34.78	33.51	33.90	3,546,445
28 Dec 12	33.98000 -0.01	34.40	33.50	33.89	2,511,824
27 Dec 12	33.99000 -0.51	34.59	33.85	34.27	1,303,336
26 Dec 12	34.50000 +0.00	34.80	33.38	34.01	1,531,393
25 Dec 12	34.50000 +0.85	35.00	33.24	33.45	1,286,340
24 Dec 12	33.65000 +0.64	34.18	32.78	33.00	2,971,453
21 Dec 12	33.01000 +0.03	33.22	32.78	32.90	1,940,182
20 Dec 12	32.98000 -0.52	33.20	32.82	33.00	1,136,077
19 Dec 12	33.50000 +1.30	33.67	31.52	31.96	1,412,756
18 Dec 12	32.20000 +0.00	32.39	31.33	32.39	1,742,733
17 Dec 12	32.20000 -0.50	32.71	31.97	32.60	1,467,780
14 Dec 12	32.70000 +0.00	33.35	32.24	32.38	1,695,385
13 Dec 12	32.70000 +0.01	32.88	32.21	32.87	396,827
12 Dec 12	32.69000 +0.18	32.79	32.19	32.67	309,146
11 Dec 12	32.51000 -0.35	32.75	32.03	32.12	306,272
10 Dec 12	32.86000 +0.00	32.97	31.83	32.66	452,272
07 Dec 12	32.86000 +0.68	32.95	31.72	31.72	649,040
06 Dec 12	32.18000 +0.06	32.30	31.83	32.00	474,901
05 Dec 12	32.12000 +0.78	32.80	31.31	31.31	1,128,778
04 Dec 12	31.34000 -0.21	31.98	30.50	31.92	1,246,008
03 Dec 12	31.55000 -0.15	32.38	30.94	30.94	585,375
30 Nov 12	31.70000 +0.05	32.02	31.20	31.74	1,042,143
29 Nov 12	31.65000 +0.16	32.00	31.40	31.49	698,820
28 Nov 12	31.49000 -0.51	32.30	31.30	32.00	572,981
27 Nov 12	32.00000 -0.96	33.15	31.80	32.61	600,544
26 Nov 12	32.96000 -0.49	33.33	32.20	33.33	281,483
23 Nov 12	33.45000 +0.45	33.93	32.82	32.82	859,700
22 Nov 12	33.00000 +1.00	33.29	32.00	32.39	1,555,129
21 Nov 12	32.00000 +0.05	32.39	31.80	31.80	947,073
20 Nov 12	31.95000 -0.04	32.01	31.80	31.80	852,418
19 Nov 12	31.99000 +0.59	32.30	31.08	31.09	1,328,198
16 Nov 12	31.40000 -1.60	32.94	31.26	32.45	1,451,838
15 Nov 12	33.00000 +0.36	33.40	32.13	32.77	960,993
14 Nov 12	32.64000 +0.29	32.81	32.50	32.50	536,768
13 Nov 12	32.35000 -0.34	32.77	32.01	32.28	328,405
12 Nov 12	32.69000 -0.86	33.55	31.00	33.55	1,193,269
09 Nov 12	33.55000 -0.30	34.08	33.20	33.70	281,493
08 Nov 12	33.85000 -0.34	34.09	33.58	33.67	192,278
07 Nov 12	34.19000 +0.19	34.40	33.64	34.31	701,990
06 Nov 12	34.00000 -0.30	34.65	33.77	34.26	986,693
05 Nov 12	34.30000 -0.20	34.80	34.25	34.50	904,299
02 Nov 12	34.50000 -0.20	34.79	34.28	34.50	898,604
01 Nov 12	34.70000 +0.11	34.95	34.28	34.73	880,967
31 Oct 12	34.59000 +0.04	34.79	34.08	34.60	460,477
30 Oct 12	34.55000 +0.93	34.76	33.66	33.66	647,257
29 Oct 12	33.62000 -0.48	34.10	33.50	33.80	494,852
26 Oct 12	34.10000 +0.61	34.17	33.01	33.49	465,456
25 Oct 12	33.49000 -1.01	34.98	33.30	34.55	936,293
24 Oct 12	34.50000 -0.50	35.79	34.30	35.00	513,649
23 Oct 12	35.00000 -1.00	36.35	34.93	35.81	484,960
22 Oct 12	36.00000 +0.02	36.45	35.48	35.48	281,119
19 Oct 12	35.98000 -0.62	36.70	35.04	36.70	517,261
18 Oct 12	36.60000 +0.56	36.75	35.90	36.20	777,984
17 Oct 12	36.04000 +0.03	36.56	35.80	36.02	555,356
16 Oct 12	36.01000 +0.29	36.86	35.72	35.72	1,189,677
15 Oct 12	35.72000 +0.32	35.90	35.10	35.38	263,861
12 Oct 12	35.40000 -0.30	36.24	34.96	35.90	363,442
11 Oct 12	35.70000 -0.72	36.49	35.50	36.46	629,432
10 Oct 12	36.42000 +1.02	36.98	35.00	35.40	598,510
09 Oct 12	35.40000 +0.90	35.52	34.55	34.55	426,480
08 Oct 12	34.50000 +0.00	34.72	34.37	34.50	107,189
28 Sep 12	34.50000 +0.24	34.50	33.88	33.88	373,648
27 Sep 12	34.26000 +0.24	34.80	33.58	34.20	246,370
26 Sep 12	34.02000 -0.23	34.43	33.55	34.43	236,034
25 Sep 12	34.25000 +0.23	34.58	34.00	34.00	176,674
24 Sep 12	34.02000 +0.12	34.19	33.51	33.82	146,494
21 Sep 12	33.90000 -0.10	33.97	32.91	33.20	790,110
20 Sep 12	34.00000 -0.91	35.17	33.58	35.17	1,024,289
19 Sep 12	34.91000 -0.54	35.60	34.83	35.40	639,180
18 Sep 12	35.45000 +0.45	35.48	34.42	34.90	989,845
17 Sep 12	35.00000 -0.18	35.56	34.51	35.18	918,823
14 Sep 12	35.18000 +0.58	35.38	34.40	35.00	733,256
13 Sep 12	34.60000 -0.63	35.55	34.60	35.35	606,518
12 Sep 12	35.23000 +0.22	35.81	34.83	35.49	932,899
11 Sep 12	35.01000 +0.79	35.65	34.01	34.22	1,194,557
10 Sep 12	34.22000 +0.02	34.85	33.81	34.18	878,500
07 Sep 12	34.20000 +0.99	35.00	33.30	33.39	1,313,861
06 Sep 12	33.21000 -0.01	33.39	32.91	33.29	861,638
05 Sep 12	33.22000 -1.06	34.38	33.00	34.01	1,866,026
04 Sep 12	34.28000 -1.11	35.10	34.05	35.10	750,249
03 Sep 12	35.39000 +2.35	35.50	32.94	33.09	1,132,337
31 Aug 12	33.04000 +0.27	33.50	32.21	33.50	303,119
30 Aug 12	32.77000 -1.13	33.85	31.68	33.70	1,333,224
29 Aug 12	33.90000 +0.09	34.30	33.31	33.70	257,665
28 Aug 12	33.81000 -0.43	34.40	33.40	34.01	359,828
27 Aug 12	34.24000 -0.46	34.98	33.35	34.71	1,162,923
24 Aug 12	34.70000 -0.17	35.17	34.01	34.69	823,204
23 Aug 12	34.87000 +0.56	35.00	34.18	34.70	2,049,988
22 Aug 12	34.31000 -0.38	35.10	34.15	34.72	1,323,553
21 Aug 12	34.69000 +0.34	35.78	34.28	34.35	1,422,090
20 Aug 12	34.35000 +1.07	34.35	32.84	32.84	1,015,691
17 Aug 12	33.28000 +0.17	33.28	32.60	33.11	3,139,116
16 Aug 12	33.11000 -1.42	34.73	33.10	33.99	1,961,006
15 Aug 12	34.53000 +0.18	34.75	33.80	34.25	380,333
14 Aug 12	34.35000 -1.22	35.51	33.59	35.50	2,595,074
13 Aug 12	35.57000 -0.43	35.97	35.28	35.97	1,813,344
10 Aug 12	36.00000 +0.40	36.09	35.25	35.60	751,268
09 Aug 12	35.60000 +0.65	35.60	34.60	34.62	750,159
08 Aug 12	34.95000 -0.25	35.24	34.50	35.24	461,283
07 Aug 12	35.20000 -1.00	35.85	34.71	35.84	1,408,650
06 Aug 12	36.20000 +0.50	36.29	35.10	35.10	2,076,469
03 Aug 12	35.70000 +2.41	35.79	32.86	33.28	2,808,018
02 Aug 12	33.29000 +1.46	34.00	31.50	31.51	2,323,294
01 Aug 12	31.83000 +0.57	32.70	31.26	31.26	829,625
31 Jul 12	31.26000 -0.43	32.00	30.80	31.30	629,734
30 Jul 12	31.69000 -0.16	31.75	31.00	31.05	1,111,775
27 Jul 12	31.85000 -0.82	32.25	30.63	32.22	2,783,309
26 Jul 12	32.67000 -0.13	33.22	32.21	33.22	939,927
25 Jul 12	32.80000 +0.31	33.33	32.38	32.81	663,234
24 Jul 12	32.49000 -0.30	32.75	32.16	32.50	1,276,185
23 Jul 12	32.79000 -0.71	33.55	32.69	33.23	1,008,825
20 Jul 12	33.50000 +1.02	33.63	32.05	32.30	906,470
19 Jul 12	32.48000 +0.38	33.17	31.65	32.10	913,070
18 Jul 12	32.10000 -0.64	32.70	31.00	32.30	1,636,598
17 Jul 12	32.74000 +0.03	33.71	31.56	32.11	3,319,350
16 Jul 12	32.71000 -0.69	33.80	32.52	33.51	2,295,215
13 Jul 12	33.40000 +0.93	33.48	32.06	32.06	1,948,723
12 Jul 12	32.47000 +0.27	33.10	31.81	31.81	2,047,008
11 Jul 12	32.20000 +0.44	32.63	31.02	31.46	3,208,830
10 Jul 12	31.76000 +0.26	32.06	30.66	31.30	2,849,305
09 Jul 12	31.50000 -0.38	33.50	31.38	31.61	3,035,605
06 Jul 12	31.88000 +0.84	32.63	30.36	31.00	2,172,854
05 Jul 12	31.04000 -0.16	31.77	30.19	30.85	1,173,046
04 Jul 12	31.20000 -0.30	31.60	30.81	31.55	1,367,123
03 Jul 12	31.50000 +0.31	31.58	30.91	31.18	2,995,635
02 Jul 12	31.19000 +0.99	31.60	30.26	30.39	2,446,834
29 Jun 12	30.20000 +1.60	30.40	28.72	28.72	3,455,754
27 Jun 12	28.60000 -0.70	29.20	28.60	28.98	2,350,621
26 Jun 12	29.30000 -0.15	29.45	28.89	29.25	2,080,787
25 Jun 12	29.45000 -0.03	29.82	29.00	29.35	501,944
21 Jun 12	29.48000 +0.13	30.20	29.10	29.10	702,560
20 Jun 12	29.35000 -0.60	29.93	29.11	29.75	589,975
19 Jun 12	29.95000 +0.06	29.98	29.57	29.60	598,888
18 Jun 12	29.89000 +0.39	29.98	29.33	29.80	1,118,188
15 Jun 12	29.50000 +0.00	29.75	29.32	29.35	452,998
14 Jun 12	29.50000 -0.06	29.91	29.03	29.53	1,198,609
13 Jun 12	29.56000 +0.06	30.06	29.50	29.50	956,826
12 Jun 12	29.50000 +0.71	29.50	28.61	28.79	784,897
11 Jun 12	28.79000 +0.30	28.79	28.16	28.49	762,703
08 Jun 12	28.49000 +0.04	28.97	28.10	28.70	176,766
07 Jun 12	28.45000 +0.30	28.76	28.02	28.14	558,068
06 Jun 12	28.15000 +0.35	28.48	27.58	27.80	476,182
05 Jun 12	27.80000 +0.20	29.03	27.67	27.67	823,679
04 Jun 12	27.60000 -0.70	29.06	27.60	28.21	1,283,644
01 Jun 12	28.30000 +0.80	28.35	27.18	27.18	635,117
31 May 12	27.50000 +0.01	27.77	27.31	27.43	340,476
30 May 12	27.49000 -0.31	27.84	27.47	27.80	553,005
29 May 12	27.80000 -0.20	28.05	27.70	28.05	690,870
28 May 12	28.00000 -0.09	28.20	27.70	27.70	284,553
25 May 12	28.09000 +0.13	28.17	27.63	27.99	430,990
24 May 12	27.96000 -0.05	28.28	27.53	28.28	465,119
23 May 12	28.01000 -0.37	28.40	27.71	28.40	573,784
22 May 12	28.38000 +0.49	28.60	27.58	27.60	762,936
21 May 12	27.89000 +0.67	27.96	26.72	26.98	393,200
18 May 12	27.22000 -0.80	27.99	27.20	27.75	158,682
17 May 12	28.02000 +0.28	28.20	27.35	27.36	732,445
16 May 12	27.74000 +0.24	28.00	27.20	27.37	893,988
15 May 12	27.50000 -0.15	27.59	26.60	27.55	688,751
14 May 12	27.65000 +0.00	28.15	27.08	28.01	462,968
11 May 12	27.65000 +0.17	27.69	27.01	27.21	297,898
10 May 12	27.48000 +0.58	27.60	26.83	26.83	445,408
09 May 12	26.90000 -0.38	27.25	26.66	27.25	379,465
08 May 12	27.28000 -0.31	27.70	27.21	27.59	896,318
07 May 12	27.59000 +0.34	27.92	26.70	27.13	1,101,180
04 May 12	27.25000 +0.25	27.35	26.70	26.70	935,068
03 May 12	27.00000 +0.74	27.24	26.00	26.10	1,642,418
02 May 12	26.26000 +0.86	26.30	25.41	25.96	862,059
27 Apr 12	25.40000 +0.03	25.53	25.25	25.47	1,144,303
26 Apr 12	25.37000 -0.31	25.88	25.10	25.88	566,071
25 Apr 12	25.68000 -0.01	25.95	25.50	25.50	473,533
24 Apr 12	25.69000 -0.16	25.90	25.02	25.56	670,706
23 Apr 12	25.85000 +0.74	25.87	25.15	25.27	1,385,545
20 Apr 12	25.11000 -0.07	25.75	24.90	25.25	2,446,850
19 Apr 12	25.18000 +0.09	25.38	24.50	25.11	1,234,468
18 Apr 12	25.09000 -0.06	25.36	24.78	25.17	667,651
17 Apr 12	25.15000 +0.29	25.33	24.75	24.86	775,503
16 Apr 12	24.86000 +0.40	24.95	24.26	24.36	757,924
13 Apr 12	24.46000 -0.28	24.98	24.21	24.98	1,015,894
12 Apr 12	24.74000 +0.51	24.77	24.11	24.11	484,951
11 Apr 12	24.23000 -0.27	24.60	24.02	24.37	780,981
10 Apr 12	24.50000 -0.13	24.78	24.00	24.59	1,077,130
09 Apr 12	24.63000 -0.46	25.08	24.41	25.08	338,101
06 Apr 12	25.09000 -0.16	25.40	24.88	25.40	332,037
05 Apr 12	25.25000 +0.35	25.29	24.77	24.90	352,048
30 Mar 12	24.90000 -0.28	25.66	24.61	25.18	203,312
29 Mar 12	25.18000 +0.37	25.20	24.40	24.50	525,093
28 Mar 12	24.81000 -0.49	25.20	24.77	25.20	626,406
27 Mar 12	25.30000 -0.09	25.60	25.07	25.39	730,063
26 Mar 12	25.39000 -0.26	25.75	25.02	25.68	1,443,641
23 Mar 12	25.65000 -0.10	26.10	25.50	25.65	825,651
22 Mar 12	25.75000 -0.25	26.00	25.56	25.76	503,140
21 Mar 12	26.00000 -0.12	26.56	25.71	26.12	371,000
20 Mar 12	26.12000 -0.68	26.67	26.01	26.57	364,287
19 Mar 12	26.80000 -0.32	27.15	26.50	27.15	626,537
16 Mar 12	27.12000 +0.32	27.48	26.50	26.80	1,152,087
15 Mar 12	26.80000 +1.31	27.01	25.07	25.47	1,621,804
14 Mar 12	25.49000 -0.01	26.28	25.00	25.52	1,843,702
13 Mar 12	25.50000 -0.18	25.95	25.40	25.88	1,254,490
12 Mar 12	25.68000 +0.90	25.74	24.77	24.78	2,127,271
09 Mar 12	24.78000 +0.45	24.78	24.13	24.33	1,675,009
08 Mar 12	24.33000 +0.25	24.34	24.02	24.03	969,784
07 Mar 12	24.08000 -0.02	24.35	23.83	23.99	1,314,453
06 Mar 12	24.10000 -0.10	24.22	24.02	24.20	1,380,967
05 Mar 12	24.20000 -0.46	24.65	24.10	24.65	1,935,248
02 Mar 12	24.66000 +0.16	24.75	24.19	24.39	2,378,725
01 Mar 12	24.50000 -0.44	24.90	24.00	24.56	1,988,915
29 Feb 12	24.94000 -0.46	25.79	24.60	25.21	809,792
28 Feb 12	25.40000 -0.60	26.00	25.17	25.65	645,111
27 Feb 12	26.00000 +0.60	26.18	25.40	25.40	1,733,772
24 Feb 12	25.40000 +0.27	25.41	24.79	25.35	1,191,468
23 Feb 12	25.13000 +0.37	25.20	24.73	24.80	723,297
22 Feb 12	24.76000 +0.28	24.90	24.24	24.30	983,050
21 Feb 12	24.48000 -0.02	24.56	24.10	24.20	1,005,741
20 Feb 12	24.50000 -0.16	24.96	24.20	24.96	902,859
17 Feb 12	24.66000 -0.03	24.89	24.05	24.70	382,439
16 Feb 12	24.69000 +0.09	24.70	24.31	24.60	488,702
15 Feb 12	24.60000 +0.39	24.70	24.10	24.30	1,166,884
14 Feb 12	24.21000 +0.31	24.38	23.81	23.88	1,061,957
13 Feb 12	23.90000 +0.38	23.91	23.22	23.43	2,220,829
10 Feb 12	23.52000 +0.02	23.58	23.36	23.49	1,025,019
09 Feb 12	23.50000 -0.36	23.84	23.30	23.51	2,736,990
08 Feb 12	23.86000 +0.87	23.87	22.82	22.94	6,321,864
07 Feb 12	22.99000 -0.43	23.59	22.89	23.35	823,846
06 Feb 12	23.42000 +0.03	23.76	23.40	23.40	1,879,785
03 Feb 12	23.39000 +0.22	23.65	23.10	23.10	942,453
02 Feb 12	23.17000 +0.07	23.68	23.02	23.37	618,261
01 Feb 12	23.10000 +0.01	23.69	23.05	23.05	478,828
31 Jan 12	23.09000 +0.09	23.10	22.70	23.00	232,790
30 Jan 12	23.00000 +0.16	23.70	22.47	22.96	964,687
20 Jan 12	22.84000 +0.95	23.05	21.92	21.95	1,449,045
19 Jan 12	21.89000 -0.11	22.47	21.78	22.00	904,922
18 Jan 12	22.00000 -2.08	23.93	22.00	23.80	1,815,075
17 Jan 12	24.08000 +1.08	24.40	22.00	23.01	1,310,366
16 Jan 12	23.00000 -1.50	24.39	22.99	24.00	840,434
13 Jan 12	24.50000 -0.93	25.47	24.00	25.43	1,301,538
12 Jan 12	25.43000 -0.46	26.00	25.40	26.00	346,581
11 Jan 12	25.89000 -0.17	26.28	25.68	26.28	96,380
10 Jan 12	26.06000 +0.64	26.19	25.40	25.42	692,013
09 Jan 12	25.42000 +0.55	25.45	24.27	24.70	720,308
06 Jan 12	24.87000 +0.15	24.89	24.11	24.45	1,042,379
05 Jan 12	24.72000 -0.88	25.50	24.20	25.50	1,261,960
04 Jan 12	25.60000 -1.02	26.60	25.52	26.60	668,489
30 Dec 11	26.62000 -0.40	27.20	26.40	26.40	2,482,791
29 Dec 11	27.02000 +0.03	27.35	26.34	26.34	1,557,901
28 Dec 11	26.99000 -0.31	27.28	26.10	26.10	604,545
27 Dec 11	27.30000 -0.96	28.75	26.36	28.60	2,468,959
26 Dec 11	28.26000 -0.19	28.75	28.15	28.15	770,165
23 Dec 11	28.45000 +0.07	28.46	27.55	28.29	1,153,045
22 Dec 11	28.38000 -0.02	28.50	27.06	28.09	1,219,465
21 Dec 11	28.40000 +0.01	28.70	28.00	28.40	363,486
20 Dec 11	28.39000 +0.01	28.78	28.10	28.38	526,059
19 Dec 11	28.38000 +0.60	28.40	27.58	27.93	578,961
16 Dec 11	27.78000 +0.38	28.18	27.60	27.68	434,801
15 Dec 11	27.40000 +0.10	27.49	27.01	27.01	433,643
14 Dec 11	27.30000 -0.60	28.00	27.06	27.91	535,810
13 Dec 11	27.90000 +0.21	28.20	27.18	27.65	1,518,163
12 Dec 11	27.69000 +0.99	27.69	26.35	26.66	1,707,668
09 Dec 11	26.70000 -0.59	27.66	26.50	26.80	415,111
08 Dec 11	27.29000 -0.49	27.97	27.13	27.50	722,067
07 Dec 11	27.78000 +0.58	27.80	27.10	27.19	163,510
06 Dec 11	27.20000 -0.40	27.77	26.75	27.18	1,214,294
05 Dec 11	27.60000 -0.31	28.14	27.45	28.08	906,371
02 Dec 11	27.91000 -0.54	28.42	27.81	28.30	496,323
01 Dec 11	28.45000 +0.09	29.00	28.36	28.70	661,177
30 Nov 11	28.36000 -0.32	28.78	28.05	28.62	508,722
29 Nov 11	28.68000 +0.41	28.68	27.96	28.27	935,700
28 Nov 11	28.27000 +0.23	28.39	27.91	27.92	409,160
25 Nov 11	28.04000 +0.00	28.56	27.90	28.04	868,371
24 Nov 11	28.04000 +0.35	28.10	27.03	27.65	805,187
23 Nov 11	27.69000 +0.13	27.85	27.50	27.50	332,162
22 Nov 11	27.56000 -0.14	27.88	27.50	27.50	179,867
21 Nov 11	27.70000 -0.16	27.96	27.50	27.58	172,178
18 Nov 11	27.86000 -0.44	28.05	27.30	28.05	1,102,404
17 Nov 11	28.30000 -0.22	28.98	27.90	28.52	2,129,729
16 Nov 11	28.52000 -0.57	29.30	28.51	29.09	418,823
15 Nov 11	29.09000 +0.33	29.10	28.30	28.68	576,973
14 Nov 11	28.76000 +0.58	29.18	28.00	28.19	1,007,255
11 Nov 11	28.18000 -0.27	28.69	27.87	28.50	1,162,028
10 Nov 11	28.45000 +0.15	28.63	27.86	28.08	561,466
09 Nov 11	28.30000 +0.32	28.40	27.71	27.92	413,305
08 Nov 11	27.98000 -0.18	28.20	27.61	27.61	578,527
07 Nov 11	28.16000 -0.27	28.48	27.65	28.48	453,757
04 Nov 11	28.43000 -0.29	28.95	28.21	28.53	481,165
03 Nov 11	28.72000 +0.77	29.13	27.99	28.00	1,276,359
02 Nov 11	27.95000 +0.40	28.10	27.08	27.32	538,640
01 Nov 11	27.55000 +0.15	27.98	27.30	27.39	235,450
31 Oct 11	27.40000 +0.91	27.65	26.10	26.38	926,502
28 Oct 11	26.49000 +0.54	26.58	26.00	26.40	250,963
27 Oct 11	25.95000 -0.17	26.38	25.62	25.95	355,800
26 Oct 11	26.12000 -0.13	26.55	25.91	26.25	1,066,747
25 Oct 11	26.25000 +0.36	26.58	25.22	25.22	368,794
24 Oct 11	25.89000 +1.10	26.03	24.25	24.25	216,404
21 Oct 11	24.79000 -0.21	25.40	24.50	25.00	601,427
20 Oct 11	25.00000 -1.45	26.60	25.00	26.58	689,530
19 Oct 11	26.45000 +0.00	26.60	26.07	26.47	174,412
18 Oct 11	26.45000 +0.22	26.80	26.28	26.28	715,477
17 Oct 11	26.23000 +0.23	26.39	25.78	26.00	186,061
14 Oct 11	26.00000 +0.00	26.08	25.50	26.00	620,960
13 Oct 11	26.00000 +0.57	26.00	25.10	25.10	619,866
12 Oct 11	25.43000 +0.65	25.59	23.50	24.20	1,783,728
11 Oct 11	24.78000 -0.01	25.54	23.90	24.84	930,146
10 Oct 11	24.79000 -0.47	25.50	24.00	25.10	679,371
30 Sep 11	25.26000 +0.06	25.60	25.02	25.12	397,679
29 Sep 11	25.20000 -0.90	26.12	24.50	25.92	660,562
28 Sep 11	26.10000 +0.08	26.86	26.04	26.20	766,444
27 Sep 11	26.02000 +0.19	26.80	25.61	26.14	526,969
26 Sep 11	25.83000 -0.41	26.41	25.80	26.23	98,999
23 Sep 11	26.24000 -0.15	26.65	25.67	26.01	196,741
22 Sep 11	26.39000 -0.27	26.88	26.25	26.65	188,461
21 Sep 11	26.66000 +0.51	26.75	26.15	26.26	138,349
20 Sep 11	26.15000 -0.15	26.60	26.10	26.55	145,060
19 Sep 11	26.30000 -0.53	27.00	26.30	26.60	187,188
16 Sep 11	26.83000 -0.30	27.32	26.80	27.13	209,914
15 Sep 11	27.13000 -0.22	27.49	26.60	26.65	350,401
14 Sep 11	27.35000 +0.50	27.41	26.85	26.85	315,895
13 Sep 11	26.85000 -0.61	27.35	26.60	27.18	828,174
09 Sep 11	27.46000 +0.58	27.48	26.72	26.88	643,406
08 Sep 11	26.88000 -0.22	27.39	26.88	27.18	239,014
07 Sep 11	27.10000 +0.37	27.20	26.80	26.88	758,240
06 Sep 11	26.73000 -0.25	26.90	26.00	26.60	796,947
05 Sep 11	26.98000 -0.60	27.76	26.85	27.42	779,699
02 Sep 11	27.58000 -0.72	28.60	27.53	28.21	647,991
01 Sep 11	28.30000 +0.40	28.80	27.86	27.86	1,834,995
31 Aug 11	27.90000 +0.03	28.05	27.65	27.87	247,292
30 Aug 11	27.87000 +0.16	28.20	27.71	27.99	580,897
29 Aug 11	27.71000 +0.55	28.08	26.80	27.20	1,264,317
26 Aug 11	27.16000 -0.02	27.49	27.00	27.18	746,967
25 Aug 11	27.18000 +0.10	27.29	26.95	27.08	915,736
24 Aug 11	27.08000 +0.02	27.28	26.93	27.07	173,408
23 Aug 11	27.06000 +0.01	27.60	26.72	26.85	824,316
22 Aug 11	27.05000 -0.58	27.82	26.40	27.60	1,188,822
19 Aug 11	27.63000 +0.05	27.80	26.12	27.00	1,447,766
18 Aug 11	27.58000 -0.42	28.69	27.38	28.05	1,317,420
17 Aug 11	28.00000 -0.33	28.48	27.98	28.32	788,448
16 Aug 11	28.33000 -0.37	28.99	28.26	28.99	1,184,082
15 Aug 11	28.70000 +1.07	29.10	27.66	27.88	2,590,888
12 Aug 11	27.63000 -0.34	28.10	27.18	27.86	2,042,854
11 Aug 11	27.97000 +0.59	28.00	26.36	27.19	2,762,677
10 Aug 11	27.38000 -0.44	28.07	27.12	27.99	1,596,425
09 Aug 11	27.82000 +0.53	28.05	25.80	26.70	1,916,833
08 Aug 11	27.29000 -0.10	27.96	26.79	27.00	3,310,814
05 Aug 11	27.39000 +0.90	27.69	25.53	25.60	2,061,161
04 Aug 11	26.49000 +0.39	26.57	26.00	26.10	1,123,650
03 Aug 11	26.10000 -0.06	26.35	25.77	26.14	1,364,082
02 Aug 11	26.16000 +0.19	26.30	25.60	25.98	722,172
01 Aug 11	25.97000 -0.38	26.58	25.50	26.21	1,067,386
29 Jul 11	26.35000 -0.35	27.18	26.32	26.43	634,673
28 Jul 11	26.70000 -0.37	26.89	26.41	26.89	307,816
27 Jul 11	27.07000 +0.27	27.15	26.17	26.69	1,582,138
26 Jul 11	26.80000 +0.19	26.90	25.96	26.50	595,301
25 Jul 11	26.61000 -0.39	27.60	26.07	26.98	1,893,130
22 Jul 11	27.00000 +0.70	27.03	26.35	26.35	1,688,034
21 Jul 11	26.30000 +0.05	26.83	25.90	25.96	1,388,224
20 Jul 11	26.25000 -0.37	27.00	25.60	26.67	1,872,503
19 Jul 11	26.62000 -0.51	27.12	26.50	27.12	1,212,641
18 Jul 11	27.13000 +0.18	28.00	26.95	27.00	3,708,903
15 Jul 11	26.95000 +1.21	27.26	25.56	25.75	3,973,866
14 Jul 11	25.74000 -0.57	26.47	25.30	26.24	2,303,056
13 Jul 11	26.31000 +0.00	26.49	26.00	26.30	2,070,887
12 Jul 11	26.31000 +0.46	26.60	25.51	25.84	1,693,929
11 Jul 11	25.85000 +0.57	25.90	25.00	25.40	2,396,736
08 Jul 11	25.28000 -0.29	25.79	25.12	25.48	743,234
07 Jul 11	25.57000 +0.67	25.69	24.65	24.75	3,099,321
06 Jul 11	24.90000 -0.30	25.20	24.70	25.20	1,756,284
05 Jul 11	25.20000 +0.50	25.30	24.63	24.88	1,457,380
04 Jul 11	24.70000 +0.15	25.01	24.50	24.50	1,594,013
01 Jul 11	24.55000 +0.28	25.20	24.05	24.27	1,771,867
30 Jun 11	24.27000 +0.32	24.33	23.56	23.56	1,101,685
29 Jun 11	23.95000 +0.29	23.99	23.36	23.66	1,117,931
28 Jun 11	23.66000 -0.34	24.18	23.49	24.10	533,806
27 Jun 11	24.00000 +0.26	24.19	23.68	23.70	1,503,557
24 Jun 11	23.74000 +0.81	24.00	22.58	22.76	1,717,804
23 Jun 11	22.93000 +0.14	22.99	22.33	22.75	1,471,517
22 Jun 11	22.79000 -0.57	23.42	22.55	23.30	812,102
21 Jun 11	23.36000 -0.25	23.64	23.20	23.59	628,989
20 Jun 11	23.61000 -0.24	23.88	23.20	23.56	1,049,521
17 Jun 11	23.85000 -0.03	23.98	23.59	23.87	1,064,850
16 Jun 11	23.88000 -0.25	24.20	23.66	24.10	457,525
15 Jun 11	24.13000 -0.02	24.25	23.72	24.10	3,087,805
14 Jun 11	24.15000 +0.08	24.23	23.75	24.22	2,162,186
13 Jun 11	24.07000 -0.13	24.30	23.82	23.90	186,263
10 Jun 11	24.20000 -0.20	24.39	23.81	24.12	1,598,440
09 Jun 11	24.40000 -0.20	24.89	24.00	24.89	1,242,914
08 Jun 11	24.60000 -0.15	24.73	24.14	24.73	425,885
07 Jun 11	24.75000 +0.30	24.98	24.25	24.54	815,770
03 Jun 11	24.45000 +0.41	24.60	24.00	24.20	554,750
02 Jun 11	24.04000 -0.63	24.60	23.89	24.60	726,190
01 Jun 11	24.67000 -0.13	24.90	24.31	24.80	1,031,943
31 May 11	24.80000 +0.62	25.14	23.99	24.00	521,930
30 May 11	24.18000 +0.49	24.50	23.09	23.58	832,269
27 May 11	23.69000 -0.61	24.40	23.00	24.20	2,092,468
26 May 11	24.30000 -0.70	25.44	24.25	25.25	2,433,458
25 May 11	25.00000 -1.30	26.30	24.99	26.30	985,226
24 May 11	26.30000 +0.20	26.40	25.50	26.00	1,150,565
23 May 11	26.10000 -0.50	26.61	25.60	26.61	1,408,354
20 May 11	26.60000 +0.21	26.67	26.20	26.39	1,661,206
19 May 11	26.39000 +0.62	26.60	25.71	25.78	2,268,563
18 May 11	25.77000 +0.09	26.10	25.51	25.60	1,467,972
17 May 11	25.68000 -0.73	26.47	25.33	26.10	1,441,320
16 May 11	26.41000 -0.95	27.90	26.32	27.18	2,384,547
12 May 11	27.36000 +0.36	27.38	26.70	27.00	2,647,946
11 May 11	27.00000 -0.34	27.48	26.95	27.12	1,486,605
10 May 11	27.34000 -0.44	27.89	27.18	27.78	420,894
09 May 11	27.78000 -0.02	28.18	27.50	28.18	777,794
06 May 11	27.80000 +0.80	28.20	26.51	27.00	1,686,848
05 May 11	27.00000 +0.90	27.45	26.29	26.35	2,920,932
04 May 11	26.10000 -0.18	26.68	25.85	26.29	1,373,590
03 May 11	26.28000 +0.88	26.50	25.22	25.40	998,931
29 Apr 11	25.40000 +0.42	25.50	24.91	24.97	849,624
28 Apr 11	24.98000 -1.31	26.81	24.90	26.45	1,925,626
27 Apr 11	26.29000 -1.37	28.00	25.76	27.89	1,136,714
26 Apr 11	27.66000 -0.62	28.25	27.44	27.88	502,562
25 Apr 11	28.28000 +0.28	28.88	26.95	27.88	1,316,640
22 Apr 11	28.00000 -0.53	28.60	27.66	28.45	935,806
21 Apr 11	28.53000 +0.21	28.84	28.01	28.30	2,160,195
20 Apr 11	28.32000 +1.78	28.88	26.34	26.73	3,370,690
19 Apr 11	26.54000 +0.04	26.85	26.10	26.44	615,561
18 Apr 11	26.50000 -0.50	27.00	26.00	27.00	1,245,081
15 Apr 11	27.00000 -0.25	27.29	26.70	27.29	752,004
14 Apr 11	27.25000 -0.35	27.74	27.14	27.60	1,477,271
13 Apr 11	27.60000 +0.52	27.71	26.68	26.75	1,200,926
12 Apr 11	27.08000 -0.43	27.40	26.95	27.40	584,464
11 Apr 11	27.51000 +0.01	27.59	27.01	27.51	966,639
08 Apr 11	27.50000 +0.89	27.52	26.19	26.48	2,519,064
07 Apr 11	26.61000 +0.71	26.63	25.12	25.84	4,652,623
06 Apr 11	25.90000 -0.55	26.29	25.78	26.12	1,661,875
01 Apr 11	26.45000 +0.15	26.50	25.69	26.20	2,575,465
31 Mar 11	26.30000 -0.35	27.18	26.00	26.83	2,024,148
30 Mar 11	26.65000 -0.26	27.29	26.45	26.89	1,999,093
29 Mar 11	26.91000 -0.87	27.93	26.80	27.80	2,227,146
28 Mar 11	27.78000 -0.42	28.46	27.59	28.22	1,444,773
25 Mar 11	28.20000 -0.61	28.90	28.13	28.90	1,882,147
24 Mar 11	28.81000 +0.53	28.90	28.21	28.40	1,307,554
23 Mar 11	28.28000 +0.00	28.49	27.90	28.27	1,281,635
22 Mar 11	28.28000 -0.32	28.55	28.01	28.50	806,555
21 Mar 11	28.60000 -0.50	29.09	28.00	29.00	1,800,865
18 Mar 11	29.10000 -0.89	30.15	29.00	30.15	1,274,071
17 Mar 11	29.99000 -0.01	30.15	29.38	29.79	720,877
16 Mar 11	30.00000 -0.50	30.50	29.92	29.92	760,825
15 Mar 11	30.50000 -0.30	30.85	29.87	30.80	1,965,355
14 Mar 11	30.80000 +0.94	30.95	29.51	29.85	2,437,159
11 Mar 11	29.86000 -0.15	30.20	29.41	29.90	1,113,728
10 Mar 11	30.01000 +0.58	30.14	29.01	29.30	2,365,170
09 Mar 11	29.43000 +0.77	29.44	28.20	28.48	3,089,327
08 Mar 11	28.66000 -0.33	28.97	28.02	28.97	2,887,287
07 Mar 11	28.99000 +0.02	29.04	28.50	28.50	3,234,030
04 Mar 11	28.97000 -0.64	29.77	28.26	29.50	3,140,026
03 Mar 11	29.61000 -0.89	30.93	29.60	30.55	1,026,797
02 Mar 11	30.50000 +0.65	30.65	29.71	29.84	1,707,122
01 Mar 11	29.85000 +0.26	30.16	29.62	29.62	1,529,063
28 Feb 11	29.59000 -0.13	29.90	29.35	29.70	1,172,018
25 Feb 11	29.72000 -0.57	30.45	29.72	30.32	937,219
24 Feb 11	30.29000 -0.56	31.00	30.20	30.85	929,985
23 Feb 11	30.85000 +0.95	31.26	29.70	29.70	2,074,810
22 Feb 11	29.90000 -0.72	30.80	29.88	30.77	826,711
21 Feb 11	30.62000 +0.00	30.78	30.02	30.05	1,253,031
18 Feb 11	30.62000 +0.14	31.00	30.33	30.34	753,800
17 Feb 11	30.48000 -0.33	31.23	30.33	30.90	1,089,547
16 Feb 11	30.81000 -0.12	31.18	30.60	30.60	1,082,343
15 Feb 11	30.93000 -0.57	31.50	30.62	31.40	2,282,855
14 Feb 11	31.50000 -0.49	32.86	31.50	31.89	1,501,053
11 Feb 11	31.99000 +0.81	31.99	30.72	31.17	989,110
10 Feb 11	31.18000 +0.29	31.35	30.41	30.49	680,165
09 Feb 11	30.89000 +0.21	31.24	29.80	29.80	613,281
01 Feb 11	30.68000 +0.43	31.10	29.51	30.25	651,013
31 Jan 11	30.25000 +0.10	30.38	29.30	30.10	1,146,204
28 Jan 11	30.15000 +1.50	30.56	28.29	28.65	1,048,287
27 Jan 11	28.65000 +0.18	29.10	27.80	28.46	509,733
26 Jan 11	28.47000 +0.67	28.61	27.51	27.90	1,460,411
25 Jan 11	27.80000 +0.49	28.24	26.80	26.82	2,292,857
24 Jan 11	27.31000 -2.56	30.09	27.00	29.87	1,981,175
21 Jan 11	29.87000 -1.35	31.49	29.85	31.22	1,243,477
20 Jan 11	31.22000 +0.04	31.50	30.37	31.16	685,802
19 Jan 11	31.18000 +0.38	31.92	29.51	30.95	376,525
17 Jan 11	30.80000 -2.05	32.76	30.00	32.76	899,700
14 Jan 11	32.85000 +0.62	33.33	30.70	32.20	1,208,753
13 Jan 11	32.23000 +1.53	32.28	30.64	30.81	720,726
12 Jan 11	30.70000 -0.50	31.18	30.50	30.51	1,092,980
11 Jan 11	31.20000 -0.78	31.95	29.96	31.53	2,011,743
10 Jan 11	31.98000 -1.16	33.59	31.90	33.12	1,197,051
07 Jan 11	33.14000 -1.26	34.84	33.00	34.10	1,415,693
06 Jan 11	34.40000 -0.30	36.00	33.43	34.34	4,531,616
05 Jan 11	34.70000 +2.16	34.99	32.25	32.54	3,170,225
04 Jan 11	32.54000 -0.33	33.36	32.30	33.00	1,654,474
31 Dec 10	32.87000 +0.00	33.56	32.49	32.88	977,026
30 Dec 10	32.87000 +0.79	33.20	32.00	32.10	2,351,731
29 Dec 10	32.08000 +1.16	32.10	30.58	30.58	1,739,192
28 Dec 10	30.92000 +0.52	31.10	29.85	30.30	1,120,578
27 Dec 10	30.40000 -1.40	32.20	30.22	31.30	828,419
24 Dec 10	31.80000 -0.56	32.08	31.13	32.01	1,153,898
23 Dec 10	32.36000 +0.08	32.50	31.84	32.32	1,066,944
22 Dec 10	32.28000 -0.03	32.85	32.02	32.30	1,101,147
21 Dec 10	32.31000 -0.69	32.95	32.00	32.58	1,171,430
20 Dec 10	33.00000 +0.00	33.50	31.08	33.20	2,219,821
17 Dec 10	33.00000 +1.00	33.30	31.60	31.80	3,480,177
16 Dec 10	32.00000 -0.30	32.28	31.42	32.09	3,512,345
15 Dec 10	32.30000 -0.66	32.88	31.85	32.88	2,749,254
14 Dec 10	32.96000 +0.19	33.29	32.53	32.70	3,531,914
13 Dec 10	32.77000 +0.41	33.10	32.21	32.77	3,078,623
10 Dec 10	32.36000 -0.02	33.25	31.52	31.88	887,143
09 Dec 10	32.38000 -0.91	33.49	32.04	32.70	1,085,386
08 Dec 10	33.29000 -0.11	33.90	33.13	33.13	1,212,315
07 Dec 10	33.40000 +0.60	33.50	32.22	32.23	1,632,821
06 Dec 10	32.80000 -0.57	33.22	32.30	33.22	1,368,328
03 Dec 10	33.37000 -0.63	33.61	32.61	33.01	1,328,007
02 Dec 10	34.00000 -0.40	34.77	32.00	34.70	4,593,935
01 Dec 10	34.40000 -0.73	34.99	33.01	34.99	1,589,407
30 Nov 10	35.13000 -1.19	36.30	34.73	36.00	1,777,843
29 Nov 10	36.32000 +1.04	36.89	34.00	35.28	2,697,151
26 Nov 10	35.28000 -0.40	35.68	34.25	35.68	2,937,931
25 Nov 10	35.68000 -0.82	37.19	35.50	36.70	1,693,102
24 Nov 10	36.50000 +0.80	36.71	35.01	35.70	1,656,844
23 Nov 10	35.70000 -1.50	37.19	35.53	37.19	2,134,626
22 Nov 10	37.20000 +1.69	38.08	35.01	35.50	3,449,429
19 Nov 10	35.51000 +1.79	35.51	33.38	33.72	2,268,861
18 Nov 10	33.72000 +2.32	34.18	31.40	31.40	3,899,388
17 Nov 10	31.40000 -2.10	33.98	31.00	32.70	4,088,311
16 Nov 10	33.50000 -2.01	37.00	32.50	35.50	4,954,789
15 Nov 10	35.51000 +2.22	35.98	33.30	33.30	2,884,492
12 Nov 10	33.29000 -0.45	35.00	33.00	33.50	3,608,204
11 Nov 10	33.74000 +0.29	35.30	32.32	32.80	5,327,980
10 Nov 10	33.45000 +1.45	35.20	32.08	32.08	8,859,267
09 Nov 10	32.00000 -0.60	33.90	31.00	32.65	4,034,197
08 Nov 10	32.60000 +2.96	32.60	30.20	30.75	5,632,552
05 Nov 10	29.64000 +0.40	30.19	28.90	29.25	4,739,850
04 Nov 10	29.24000 +1.29	29.45	27.80	27.80	4,842,080
03 Nov 10	27.95000 +0.74	28.56	27.21	27.21	6,000,856
02 Nov 10	27.21000 +0.48	28.19	26.96	26.96	3,967,869
01 Nov 10	26.73000 +0.83	26.89	26.00	26.00	2,575,577
29 Oct 10	25.90000 +0.00	26.00	25.50	25.91	1,053,664
28 Oct 10	25.90000 -0.64	26.47	25.18	26.47	2,861,687
27 Oct 10	26.54000 +0.19	27.80	26.28	26.70	4,713,537
26 Oct 10	26.35000 -0.47	27.09	25.91	26.83	6,383,975
25 Oct 10	26.82000 +0.28	26.96	26.01	26.50	3,149,714
22 Oct 10	26.54000 +0.14	26.79	26.40	26.55	1,680,997
21 Oct 10	26.40000 -0.15	26.85	26.26	26.57	1,498,283
20 Oct 10	26.55000 +0.38	26.99	25.50	25.80	3,840,487
19 Oct 10	26.17000 +1.38	26.30	24.66	24.85	4,175,137
18 Oct 10	24.79000 -0.86	25.85	24.00	25.80	4,943,144
15 Oct 10	25.65000 +0.00	26.00	25.15	25.55	3,609,047
14 Oct 10	25.65000 -1.27	26.94	25.35	26.70	3,815,572
13 Oct 10	26.92000 -0.43	27.20	26.12	27.17	2,180,605
12 Oct 10	27.35000 -0.15	27.38	26.70	27.25	3,711,986
11 Oct 10	27.50000 -1.40	28.90	26.60	28.90	6,928,268
08 Oct 10	28.90000 -0.20	29.56	28.58	29.00	2,796,156
30 Sep 10	29.10000 +0.60	29.66	28.50	28.52	941,598
29 Sep 10	28.50000 -0.90	29.78	28.42	29.41	1,834,688
28 Sep 10	29.40000 -0.90	31.15	29.01	30.00	2,367,670
27 Sep 10	30.30000 +1.30	30.50	28.05	29.15	3,674,216
21 Sep 10	29.00000 +0.80	29.13	25.74	28.10	2,180,111
20 Sep 10	28.20000 +1.20	28.99	27.01	27.15	3,206,180
17 Sep 10	27.00000 +0.20	27.24	26.39	26.80	2,577,538
16 Sep 10	26.80000 -0.94	27.52	26.50	27.50	873,619
15 Sep 10	27.74000 +0.14	28.18	27.31	27.40	1,479,737
14 Sep 10	27.60000 -0.30	28.50	27.16	28.15	3,400,332
13 Sep 10	27.90000 -0.35	28.35	27.45	28.25	3,637,165
10 Sep 10	28.25000 +1.02	28.35	26.90	27.40	1,752,798
09 Sep 10	27.23000 -0.65	28.15	26.88	27.88	1,481,909
08 Sep 10	27.88000 +0.78	27.93	26.52	26.84	2,700,332
07 Sep 10	27.10000 -0.42	27.56	26.40	27.50	1,515,524
06 Sep 10	27.52000 -0.76	28.70	26.96	27.80	2,052,094
02 Sep 10	28.28000 +1.32	29.65	26.74	27.08	3,621,663
01 Sep 10	26.96000 -0.99	28.15	26.79	27.70	4,350,076
31 Aug 10	27.95000 +1.43	28.40	26.03	26.44	5,022,111
30 Aug 10	26.52000 +2.41	26.52	24.22	24.22	8,999,090
27 Aug 10	24.11000 +0.28	24.17	23.70	23.87	984,236
26 Aug 10	23.83000 -0.17	24.49	23.60	24.48	839,452
25 Aug 10	24.00000 +0.16	24.95	23.78	23.84	3,148,175
24 Aug 10	23.84000 +0.34	23.97	23.46	23.50	2,414,505
23 Aug 10	23.50000 -0.16	24.10	23.42	24.05	3,288,220
20 Aug 10	23.66000 -0.99	24.63	23.61	24.55	3,581,153
19 Aug 10	24.65000 -0.45	25.31	24.32	25.30	2,963,687
18 Aug 10	25.10000 -0.59	25.78	24.92	25.68	1,659,344
17 Aug 10	25.69000 +0.09	26.00	25.41	25.61	2,122,205
16 Aug 10	25.60000 +0.64	25.85	25.00	25.00	5,367,405
13 Aug 10	24.96000 +0.07	24.98	24.30	24.78	1,389,841
12 Aug 10	24.89000 +0.26	25.09	24.12	24.55	993,601
11 Aug 10	24.63000 +0.10	24.86	24.35	24.50	2,241,523
10 Aug 10	24.53000 -0.97	25.55	24.53	25.30	503,343
09 Aug 10	25.50000 +0.00	25.84	25.08	25.55	514,461
06 Aug 10	25.50000 +0.09	25.59	25.04	25.39	1,144,938
05 Aug 10	25.41000 +0.40	25.76	24.80	24.84	1,711,941
04 Aug 10	25.01000 -0.29	25.20	24.53	25.20	460,699
03 Aug 10	25.30000 +0.11	25.48	24.52	25.23	1,167,025
02 Aug 10	25.19000 +0.89	25.50	24.20	24.24	1,464,198
30 Jul 10	24.30000 -0.19	24.50	24.07	24.50	517,836
29 Jul 10	24.49000 -0.01	25.20	24.39	24.50	1,181,113
28 Jul 10	24.50000 +0.06	24.70	24.21	24.49	2,068,944
27 Jul 10	24.44000 -0.01	24.58	24.20	24.21	1,100,988
26 Jul 10	24.45000 +0.20	24.50	23.82	24.29	405,431
23 Jul 10	24.25000 +0.56	24.39	23.51	23.68	513,417
22 Jul 10	23.69000 +0.39	23.72	23.19	23.19	699,454
21 Jul 10	23.30000 -0.12	23.90	23.28	23.78	2,025,745
20 Jul 10	23.42000 +0.72	23.69	22.45	22.45	716,547
19 Jul 10	22.70000 +0.24	23.01	22.12	22.39	396,516
16 Jul 10	22.46000 +0.15	22.48	21.70	22.30	555,498
15 Jul 10	22.31000 +0.07	23.00	22.21	23.00	552,948
14 Jul 10	22.24000 -0.41	22.98	22.18	22.72	465,677
13 Jul 10	22.65000 -0.90	23.45	22.52	23.08	920,859
12 Jul 10	23.55000 +0.35	23.86	23.08	23.08	493,334
09 Jul 10	23.20000 +0.32	23.50	22.25	22.50	1,905,977
08 Jul 10	22.88000 -0.02	23.00	22.44	22.55	315,896
07 Jul 10	22.90000 +0.65	23.00	22.01	22.25	561,101
06 Jul 10	22.25000 +1.25	22.55	20.60	20.60	1,425,751
05 Jul 10	21.00000 -0.54	21.46	20.51	21.00	404,884
02 Jul 10	21.54000 -1.19	23.00	20.53	22.65	2,908,983
01 Jul 10	22.73000 -1.05	23.68	22.01	23.68	3,132,031
30 Jun 10	23.78000 +0.48	23.78	22.82	23.01	673,611
29 Jun 10	23.30000 -0.90	24.20	23.25	24.18	898,845
28 Jun 10	24.20000 +0.41	24.20	23.30	23.30	2,422,322
25 Jun 10	23.79000 -0.71	24.98	23.18	24.48	1,478,158
24 Jun 10	24.50000 +0.00	24.80	24.40	24.50	617,726
23 Jun 10	24.50000 +0.00	25.44	23.88	24.36	4,427,392
22 Jun 10	24.50000 +0.50	24.69	23.65	24.13	2,169,401
21 Jun 10	24.00000 +0.50	24.45	23.00	23.04	2,707,659
18 Jun 10	23.50000 -1.10	24.59	23.00	24.59	2,880,136
17 Jun 10	24.60000 -1.85	26.65	24.55	26.45	3,956,483
11 Jun 10	26.45000 -1.24	27.90	26.35	27.69	1,277,345
10 Jun 10	27.69000 +0.12	27.95	27.45	27.56	449,096
09 Jun 10	27.57000 -0.03	27.96	27.03	27.58	700,689
08 Jun 10	27.60000 +0.79	27.65	26.50	26.52	969,497
07 Jun 10	26.81000 +0.41	26.98	25.82	25.95	677,811
04 Jun 10	26.40000 -0.30	26.60	25.96	26.59	866,814
03 Jun 10	26.70000 +0.04	27.15	26.39	26.60	1,479,809
02 Jun 10	26.66000 -0.13	27.19	25.90	26.78	816,594
01 Jun 10	26.79000 -0.41	27.19	25.85	26.90	1,395,945
31 May 10	27.20000 -0.85	28.50	27.20	28.00	2,071,963
28 May 10	28.05000 +0.27	28.40	27.28	27.79	1,546,375
27 May 10	27.78000 +0.93	28.28	26.58	26.58	2,241,859
26 May 10	26.85000 -0.18	27.20	26.52	26.80	1,192,734
25 May 10	27.03000 +0.58	27.32	26.00	26.47	2,476,076
24 May 10	26.45000 +1.20	26.65	25.00	25.00	1,019,721
21 May 10	25.25000 -0.16	25.50	24.30	24.89	1,291,098
20 May 10	25.41000 -0.17	25.84	25.15	25.38	337,788
19 May 10	25.58000 -0.34	26.00	24.43	25.94	647,299
18 May 10	25.92000 -0.88	26.78	25.30	26.36	2,116,065
17 May 10	26.80000 -0.30	27.38	25.11	26.70	2,427,317
14 May 10	27.10000 +1.61	27.34	25.60	25.79	3,563,109
13 May 10	25.49000 +0.20	26.07	24.66	25.20	1,106,611
12 May 10	25.29000 +0.45	25.36	23.70	24.50	2,868,847
11 May 10	24.84000 +0.43	25.48	24.43	24.52	2,457,343
10 May 10	24.41000 -1.79	26.25	23.63	26.00	3,401,248
07 May 10	26.20000 -0.12	26.98	25.60	26.10	2,641,802
06 May 10	26.32000 +0.01	26.68	26.00	26.12	4,662,357
05 May 10	26.31000 +0.41	26.54	25.80	26.00	2,156,237
04 May 10	25.90000 +0.92	26.30	24.32	24.68	1,835,785
30 Apr 10	24.98000 -0.22	25.59	24.20	25.00	6,908,676
29 Apr 10	25.20000 -2.17	27.86	25.06	27.86	3,316,450
28 Apr 10	27.37000 +0.43	27.55	26.66	27.00	3,315,781
27 Apr 10	26.94000 +0.35	27.39	26.21	26.30	4,328,335
23 Apr 10	26.59000 +0.56	27.19	25.99	25.99	5,312,536
22 Apr 10	26.03000 -0.27	27.27	25.70	26.37	1,974,581
21 Apr 10	26.30000 +0.30	27.30	26.12	26.20	2,528,707
20 Apr 10	26.00000 +1.40	26.47	24.43	24.43	2,899,458
19 Apr 10	24.60000 -0.52	25.80	24.40	25.00	1,907,933
16 Apr 10	25.12000 -0.44	25.94	25.00	25.56	1,072,382
15 Apr 10	25.56000 +0.03	25.65	25.11	25.53	815,366
14 Apr 10	25.53000 +0.45	25.65	24.56	25.00	2,594,590
13 Apr 10	25.08000 +0.56	25.25	23.71	24.50	3,299,141
12 Apr 10	24.52000 +1.12	24.67	23.10	23.10	2,328,606
09 Apr 10	23.40000 -0.10	23.59	22.98	23.50	2,200,313
08 Apr 10	23.50000 -0.06	24.00	23.09	23.34	3,024,132
07 Apr 10	23.56000 -0.02	23.58	23.00	23.58	1,641,089
06 Apr 10	23.58000 +0.35	23.60	22.70	23.20	1,602,118
02 Apr 10	23.23000 +0.37	23.33	22.44	22.86	1,990,477
01 Apr 10	22.86000 +0.15	23.33	22.50	22.79	1,535,849
31 Mar 10	22.71000 +0.59	22.78	22.04	22.25	1,922,260
30 Mar 10	22.12000 +0.20	22.30	21.58	21.95	779,533
29 Mar 10	21.92000 +0.86	21.97	21.08	21.08	2,007,513
26 Mar 10	21.06000 +0.08	21.13	20.92	20.98	469,798
25 Mar 10	20.98000 -0.37	21.30	20.89	21.29	603,200
24 Mar 10	21.35000 +0.27	21.37	20.90	21.09	546,124
23 Mar 10	21.08000 +0.02	21.21	20.90	21.09	520,832
22 Mar 10	21.06000 -0.34	21.50	20.89	21.41	1,068,079
19 Mar 10	21.40000 +0.31	21.40	21.02	21.05	627,229
18 Mar 10	21.09000 -0.12	21.40	21.08	21.40	596,735
17 Mar 10	21.21000 +0.49	21.35	20.81	20.94	1,516,597
16 Mar 10	20.72000 -0.13	20.99	20.51	20.91	311,239
15 Mar 10	20.85000 -0.47	21.33	20.40	21.32	1,903,329
12 Mar 10	21.32000 +0.33	21.45	20.93	20.94	2,170,244
11 Mar 10	20.99000 -0.63	21.60	20.90	21.57	1,501,005
10 Mar 10	21.62000 -0.63	22.47	21.38	22.20	785,579
09 Mar 10	22.25000 -0.07	22.79	22.00	22.00	3,690,632
08 Mar 10	22.32000 +0.72	23.08	22.06	22.06	2,008,248
05 Mar 10	21.60000 +0.10	21.80	21.30	21.55	474,224
04 Mar 10	21.50000 -0.98	22.55	21.35	22.54	1,293,318
03 Mar 10	22.48000 -0.02	22.95	22.20	22.20	536,680
02 Mar 10	22.50000 -0.15	22.79	22.13	22.38	1,666,100
01 Mar 10	22.65000 -0.08	23.12	22.25	22.85	2,446,202
26 Feb 10	22.73000 +1.03	22.85	21.23	21.30	2,354,630
25 Feb 10	21.70000 +0.32	21.80	21.38	21.46	1,477,068
24 Feb 10	21.38000 +1.30	21.70	20.00	20.00	3,810,831
23 Feb 10	20.08000 -0.37	20.41	19.89	20.41	1,969,500
22 Feb 10	20.45000 -0.43	20.88	20.23	20.80	1,414,144
12 Feb 10	20.88000 +0.34	20.94	20.54	20.54	481,728
11 Feb 10	20.54000 -0.06	20.88	20.51	20.69	523,349
10 Feb 10	20.60000 +0.32	20.65	20.09	20.40	719,063
09 Feb 10	20.28000 +0.18	20.60	20.10	20.10	388,708
08 Feb 10	20.10000 -0.18	20.57	19.99	19.99	242,738
05 Feb 10	20.28000 -0.29	20.80	20.00	20.30	752,346
04 Feb 10	20.57000 +0.17	20.80	20.36	20.45	770,495
03 Feb 10	20.40000 -0.33	20.96	19.81	20.93	1,446,092
02 Feb 10	20.73000 -0.19	21.14	20.45	20.92	1,406,669
01 Feb 10	20.92000 -0.48	22.44	20.70	21.34	4,108,255
29 Jan 10	21.40000 +0.82	21.86	20.01	20.38	2,758,017
28 Jan 10	20.58000 +0.00	20.75	19.80	20.75	1,829,126
27 Jan 10	20.58000 +0.64	20.80	19.50	19.96	1,346,503
26 Jan 10	19.94000 -0.01	20.60	19.50	19.92	2,240,082
25 Jan 10	19.95000 -0.05	20.18	19.51	19.64	577,900
22 Jan 10	20.00000 -0.70	20.79	19.50	20.44	2,063,469
21 Jan 10	20.70000 +0.28	20.94	20.01	20.42	661,798
20 Jan 10	20.42000 -0.68	21.13	20.12	21.10	1,868,856
19 Jan 10	21.10000 +0.01	21.15	20.61	20.90	1,956,446
18 Jan 10	21.09000 +0.54	21.25	20.56	20.57	1,844,201
15 Jan 10	20.55000 -0.25	21.15	20.40	20.59	3,287,401
14 Jan 10	20.80000 +1.57	21.15	19.22	19.30	4,730,157
13 Jan 10	19.23000 +0.53	19.50	18.25	18.29	3,320,537
12 Jan 10	18.70000 +0.64	18.75	17.89	17.89	1,792,861
11 Jan 10	18.06000 -0.44	18.57	17.88	18.54	2,391,778
08 Jan 10	18.50000 +0.84	18.50	17.55	17.55	1,517,829
07 Jan 10	17.66000 -0.99	18.72	17.60	18.72	2,012,548
06 Jan 10	18.65000 -0.20	19.02	18.60	18.78	1,602,315
05 Jan 10	18.85000 +0.55	18.86	18.25	18.32	2,928,822
04 Jan 10	18.30000 -0.10	18.55	18.18	18.20	1,276,301
31 Dec 09	18.40000 +0.20	18.52	18.12	18.22	2,223,623
30 Dec 09	18.20000 -0.44	18.70	18.00	18.64	2,380,662
29 Dec 09	18.64000 -0.06	18.69	18.40	18.56	1,032,078
28 Dec 09	18.70000 +0.00	18.90	18.38	18.75	2,596,371

Huadong Medicine Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	26.71000 +0.22	26.72	26.40	26.45	9,967,466
19 Oct 26	26.49000 +0.24	26.54	26.05	26.10	10,322,266
16 Oct 26	26.25000 -0.05	26.90	25.98	26.43	15,862,524
15 Oct 26	26.30000 -0.01	26.52	25.95	26.02	12,140,759
14 Oct 26	26.31000 -0.27	26.57	26.23	26.53	10,187,874
13 Oct 26	26.58000 -0.30	26.78	26.38	26.66	12,863,538
12 Oct 26	26.88000 -0.41	27.35	26.74	27.20	14,179,600
09 Oct 26	27.29000 +0.34	27.33	26.55	26.80	16,539,658
08 Oct 26	26.95000 -0.74	27.69	26.80	27.69	25,153,484
30 Sep 26	27.69000 +0.84	27.72	26.69	26.73	32,837,968
29 Sep 26	26.85000 -0.17	27.35	26.51	26.73	20,006,676
28 Sep 26	27.02000 +0.96	27.17	26.60	26.80	27,909,244
24 Sep 26	26.06000 -0.44	26.54	26.05	26.43	9,250,529
23 Sep 26	26.50000 -0.12	26.68	26.44	26.52	7,707,867
22 Sep 26	26.62000 -0.14	26.84	26.51	26.66	12,796,644
21 Sep 26	26.76000 +0.66	26.77	26.24	26.25	18,071,594
18 Sep 26	26.10000 -0.05	26.26	25.91	26.00	9,973,990
17 Sep 26	26.15000 -0.11	26.41	26.11	26.20	7,310,770
16 Sep 26	26.26000 +0.07	26.30	26.00	26.16	5,492,277
15 Sep 26	26.19000 -0.27	26.48	26.16	26.45	6,719,565
14 Sep 26	26.46000 +0.20	26.52	26.11	26.17	7,761,009
11 Sep 26	26.26000 -0.36	26.59	26.07	26.59	10,197,360
10 Sep 26	26.62000 -0.36	26.89	26.60	26.88	9,015,833
09 Sep 26	26.98000 -0.32	27.20	26.88	27.19	13,870,991
08 Sep 26	27.30000 +0.10	27.39	27.11	27.19	9,057,919
07 Sep 26	27.20000 -0.17	27.41	27.08	27.38	11,206,598
04 Sep 26	27.37000 -0.09	27.58	27.29	27.38	13,803,898
03 Sep 26	27.46000 +0.33	27.54	27.03	27.10	14,651,729
02 Sep 26	27.13000 -0.25	27.48	27.11	27.39	14,804,941
01 Sep 26	27.38000 +0.12	27.55	27.26	27.26	12,716,405
31 Aug 26	27.26000 -0.40	27.49	27.09	27.49	15,077,059
28 Aug 26	27.66000 -0.02	27.77	27.46	27.60	10,818,231
27 Aug 26	27.68000 +0.37	27.88	27.34	27.53	16,012,962
26 Aug 26	27.31000 +0.03	27.51	27.20	27.31	15,770,512
25 Aug 26	27.28000 +0.13	27.32	26.93	27.05	12,897,036
24 Aug 26	27.15000 -0.95	27.90	27.05	27.80	26,911,224
21 Aug 26	28.10000 -1.82	29.39	28.00	29.39	55,310,488
20 Aug 26	29.92000 +1.42	30.67	29.39	29.72	66,302,268
19 Aug 26	28.50000 -0.44	29.20	28.39	28.76	19,597,916
18 Aug 26	28.94000 -0.50	29.56	28.89	29.47	23,299,640
17 Aug 26	29.44000 -0.28	29.71	28.70	29.65	29,452,584
14 Aug 26	29.72000 +0.16	30.44	29.16	29.49	37,729,880
13 Aug 26	29.56000 +0.06	30.05	29.01	29.46	33,918,216
12 Aug 26	29.50000 -0.31	30.41	29.42	29.81	29,579,032
11 Aug 26	29.81000 +0.18	30.45	29.35	29.35	37,619,868
10 Aug 26	29.63000 +0.64	30.29	29.41	29.74	45,115,336
07 Aug 26	28.99000 +1.17	29.09	27.63	27.75	41,733,412
06 Aug 26	27.82000 -0.10	28.07	27.67	28.00	15,910,861
05 Aug 26	27.92000 -0.57	28.50	27.63	28.49	34,353,912
04 Aug 26	28.49000 -0.08	28.96	28.39	28.70	20,468,520
03 Aug 26	28.57000 -0.54	28.89	28.11	28.50	22,912,418
31 Jul 26	29.11000 -0.38	29.35	28.98	29.07	21,895,980
30 Jul 26	29.49000 +0.24	29.85	29.11	29.20	18,277,760
29 Jul 26	29.25000 +0.34	29.58	28.93	28.94	18,526,510
28 Jul 26	28.91000 +0.06	29.08	28.52	28.67	11,595,949
27 Jul 26	28.85000 +0.27	29.15	28.42	28.45	17,199,516
24 Jul 26	28.58000 -1.81	30.37	28.56	30.00	31,511,860
23 Jul 26	30.39000 -0.41	30.50	29.97	30.33	22,454,204
22 Jul 26	30.80000 -0.09	31.33	30.50	30.52	24,577,908
21 Jul 26	30.89000 -0.45	31.53	30.30	31.16	29,577,374
20 Jul 26	31.34000 +1.24	31.35	29.92	30.00	30,965,968
17 Jul 26	30.10000 -1.86	31.90	29.93	31.64	37,298,500
16 Jul 26	31.96000 +0.53	32.50	30.82	30.96	39,333,052
15 Jul 26	31.43000 +1.49	32.02	29.71	29.80	45,162,908
14 Jul 26	29.94000 +0.78	30.12	28.71	29.16	25,836,152
13 Jul 26	29.16000 -0.22	29.47	28.85	29.16	18,454,428
10 Jul 26	29.38000 +0.57	29.75	28.04	28.52	26,744,100
09 Jul 26	28.81000 -0.12	29.48	28.24	28.70	18,711,936
08 Jul 26	28.93000 -0.30	29.81	28.92	29.30	17,311,626
07 Jul 26	29.23000 -1.21	30.30	29.11	30.28	25,270,480
06 Jul 26	30.44000 +0.39	31.13	29.61	29.94	34,411,116
03 Jul 26	30.05000 +0.56	30.30	29.24	29.99	26,791,060
02 Jul 26	29.49000 -0.08	30.26	29.35	29.51	28,518,244
01 Jul 26	29.57000 +1.45	29.74	27.51	28.18	35,262,344
30 Jun 26	28.12000 -0.60	28.63	27.39	28.62	29,819,732
29 Jun 26	28.72000 +2.31	28.74	25.63	26.07	37,937,360
26 Jun 26	26.41000 -1.48	28.33	26.41	27.89	23,409,616
25 Jun 26	27.89000 -0.36	28.20	27.08	28.00	22,659,174
24 Jun 26	28.25000 -0.67	29.55	28.18	29.00	24,734,992
23 Jun 26	28.92000 +0.14	29.70	28.60	28.70	21,406,070
22 Jun 26	28.78000 +0.44	28.78	27.41	28.13	15,358,149
18 Jun 26	28.34000 +0.64	28.95	27.49	27.61	15,711,484
17 Jun 26	27.70000 -0.56	28.29	27.58	28.18	12,264,260
16 Jun 26	28.26000 -0.74	28.96	28.20	28.95	11,994,650
15 Jun 26	29.00000 -0.11	29.17	28.80	29.07	9,715,643
12 Jun 26	29.11000 -0.02	29.46	28.45	28.89	15,457,921
11 Jun 26	29.13000 +0.51	29.35	28.28	28.38	17,002,924
10 Jun 26	28.62000 +0.72	28.70	27.30	27.32	20,235,422
09 Jun 26	27.90000 +0.21	28.13	27.48	27.69	8,932,591
08 Jun 26	27.69000 -0.73	28.71	27.52	28.30	13,705,238
05 Jun 26	28.42000 +0.58	28.68	28.13	28.26	15,097,421
04 Jun 26	27.84000 -0.38	28.40	27.80	28.05	9,411,453
03 Jun 26	28.22000 -0.78	28.93	28.10	28.90	15,009,842
02 Jun 26	29.00000 -0.06	29.12	28.71	29.00	8,877,765
01 Jun 26	29.06000 +0.04	29.42	28.84	29.15	11,811,779
29 May 26	29.02000 +0.20	29.74	28.76	28.80	20,549,234
28 May 26	28.82000 -0.57	29.43	28.53	29.13	11,996,235
27 May 26	29.39000 +0.19	29.62	28.72	29.05	12,696,001
26 May 26	29.20000 +0.07	29.38	28.90	29.03	10,207,165
25 May 26	29.13000 -0.09	29.36	29.00	29.13	7,908,625
22 May 26	29.22000 -0.42	29.83	28.92	29.65	13,369,904
21 May 26	29.64000 +0.00	30.12	29.59	29.65	14,111,756
20 May 26	29.64000 -0.49	30.01	29.38	30.01	13,390,404
19 May 26	30.13000 +0.02	30.52	29.99	30.06	9,585,786
18 May 26	30.11000 -1.19	31.00	29.80	31.00	19,107,328
15 May 26	31.30000 -1.50	32.78	31.06	32.65	20,663,930
14 May 26	32.80000 -0.47	33.37	32.80	33.27	11,552,789
13 May 26	33.27000 -0.29	33.59	33.20	33.59	10,810,223
12 May 26	33.56000 +0.13	34.10	33.10	33.32	20,211,570
11 May 26	33.43000 +0.17	33.56	33.00	33.20	18,695,706
08 May 26	33.26000 -0.04	33.36	33.19	33.31	6,667,074
07 May 26	33.30000 +0.00	33.47	33.28	33.40	11,190,435
06 May 26	33.30000 -0.05	33.35	33.11	33.20	14,322,389
30 Apr 26	33.35000 -0.19	33.59	33.20	33.52	13,215,462
29 Apr 26	33.54000 -0.21	33.72	33.13	33.71	14,209,444
28 Apr 26	33.75000 -0.46	34.80	33.62	34.28	17,724,944
27 Apr 26	34.21000 -0.97	35.10	34.07	35.01	15,137,094
24 Apr 26	35.18000 +1.09	35.59	34.19	34.35	23,816,400
23 Apr 26	34.09000 -0.07	34.58	34.00	34.18	10,779,239
22 Apr 26	34.16000 +0.09	34.26	33.96	33.99	6,236,927
21 Apr 26	34.07000 -0.36	34.77	34.04	34.43	7,647,928
20 Apr 26	34.43000 -0.02	34.53	34.22	34.35	7,578,715
17 Apr 26	34.45000 -0.84	35.21	34.40	35.13	11,154,453
16 Apr 26	35.29000 -0.38	35.46	34.88	35.46	10,702,451
15 Apr 26	35.67000 +0.67	35.93	35.30	35.78	15,755,602
14 Apr 26	35.00000 +0.07	35.10	34.37	35.01	9,959,101
13 Apr 26	34.93000 -1.12	36.00	34.92	35.86	11,751,178
10 Apr 26	36.05000 +0.10	36.50	35.81	35.87	10,824,290
09 Apr 26	35.95000 -0.30	36.43	35.66	36.09	12,889,454
08 Apr 26	36.25000 +0.31	36.62	35.70	36.60	12,517,971
07 Apr 26	35.94000 -0.35	36.48	35.63	36.38	8,881,200
03 Apr 26	36.29000 -0.59	36.60	36.04	36.30	11,537,251
02 Apr 26	36.88000 +0.54	37.16	36.25	36.34	19,381,276
01 Apr 26	36.34000 +1.02	36.50	35.36	35.80	18,591,862
31 Mar 26	35.32000 -0.25	36.28	35.32	35.60	9,463,556
30 Mar 26	35.57000 +0.09	35.84	35.20	35.31	10,199,050
27 Mar 26	35.48000 +1.98	35.53	33.10	33.20	19,458,900
26 Mar 26	33.50000 -0.66	34.71	33.42	34.08	7,752,940
25 Mar 26	34.16000 +0.29	34.25	33.85	33.87	5,533,377
24 Mar 26	33.87000 +0.31	34.21	33.52	33.93	8,637,190
23 Mar 26	33.56000 -1.41	34.60	33.29	34.55	12,370,320
20 Mar 26	34.97000 -0.67	35.82	34.80	35.60	8,525,688
19 Mar 26	35.64000 -0.48	36.20	35.45	35.75	8,971,514
18 Mar 26	36.12000 +0.07	36.37	35.60	35.91	8,675,684
17 Mar 26	36.05000 +0.58	36.43	35.38	35.48	14,895,602
16 Mar 26	35.47000 +0.54	35.78	34.78	34.88	10,011,987
13 Mar 26	34.93000 -0.05	35.18	34.75	34.84	5,182,987
12 Mar 26	34.98000 -0.39	35.47	34.86	35.39	7,578,675
11 Mar 26	35.37000 -0.05	35.61	35.09	35.52	7,307,813
10 Mar 26	35.42000 +1.00	35.63	34.55	34.55	11,527,641
09 Mar 26	34.42000 -0.56	34.85	34.30	34.67	9,708,645
06 Mar 26	34.98000 +1.17	34.98	33.72	33.72	12,632,364
05 Mar 26	33.81000 +0.09	34.27	33.72	34.03	6,765,455
04 Mar 26	33.72000 -0.31	34.10	33.30	33.92	8,860,060
03 Mar 26	34.03000 -0.31	34.70	34.01	34.42	9,504,255
02 Mar 26	34.34000 -1.60	35.67	34.23	35.66	20,915,568
27 Feb 26	35.94000 +0.21	35.98	35.59	35.68	5,719,768
26 Feb 26	35.73000 -0.31	36.28	35.67	36.05	7,374,672
25 Feb 26	36.04000 +0.02	36.31	35.88	35.97	6,447,855
24 Feb 26	36.02000 +0.02	36.23	35.75	36.00	7,167,999
13 Feb 26	36.00000 -0.37	36.45	35.90	36.34	6,231,100
12 Feb 26	36.37000 -0.28	36.69	36.33	36.67	5,683,893
11 Feb 26	36.65000 -0.07	36.86	36.51	36.60	5,739,156
10 Feb 26	36.72000 +0.41	37.12	36.26	36.39	10,658,445
09 Feb 26	36.31000 -0.09	36.55	36.19	36.40	8,387,017
06 Feb 26	36.40000 -0.52	37.15	36.38	36.91	9,924,473
05 Feb 26	36.92000 +0.49	37.32	36.53	36.60	13,907,666
04 Feb 26	36.43000 +0.15	36.47	36.00	36.23	8,200,841
03 Feb 26	36.28000 +0.39	36.34	35.81	35.91	6,331,457
02 Feb 26	35.89000 -0.18	36.78	35.79	35.98	11,589,614
30 Jan 26	36.07000 -0.78	36.82	36.02	36.61	10,100,736
29 Jan 26	36.85000 +0.60	36.85	35.68	36.13	19,295,606
28 Jan 26	36.25000 -0.98	37.29	36.23	37.23	17,317,048
27 Jan 26	37.23000 -0.53	37.89	37.14	37.83	9,713,170
26 Jan 26	37.76000 +0.08	37.86	37.28	37.70	12,038,440
23 Jan 26	37.68000 -0.09	37.95	37.58	37.80	10,100,769
22 Jan 26	37.77000 -0.34	38.23	37.69	38.16	10,418,468
21 Jan 26	38.11000 -0.40	38.49	38.02	38.35	8,954,628
20 Jan 26	38.51000 +0.03	39.42	38.42	38.54	8,712,553
19 Jan 26	38.48000 -0.20	38.79	38.37	38.57	9,167,308
16 Jan 26	38.68000 -0.21	39.02	38.61	38.93	8,838,216
15 Jan 26	38.89000 -0.21	39.33	38.81	39.00	8,171,807
14 Jan 26	39.10000 -0.77	40.15	38.88	39.87	18,673,944
13 Jan 26	39.87000 +0.35	40.49	39.51	39.53	16,897,380
12 Jan 26	39.52000 -0.11	40.17	39.26	39.85	12,084,587
09 Jan 26	39.63000 +0.58	39.68	38.83	39.05	11,576,516
08 Jan 26	39.05000 -0.11	39.32	38.92	39.20	8,216,402
07 Jan 26	39.16000 -0.42	39.84	39.03	39.60	9,530,273
06 Jan 26	39.58000 -0.08	39.82	39.14	39.51	9,207,116
05 Jan 26	39.66000 +0.21	39.86	39.20	39.45	9,471,817
31 Dec 25	39.45000 +0.39	39.46	38.72	38.81	9,200,640
30 Dec 25	39.06000 +0.49	39.09	38.16	38.39	8,536,637
29 Dec 25	38.57000 -1.13	39.61	38.00	39.60	16,582,554
26 Dec 25	39.70000 -0.33	40.04	39.66	40.04	4,741,892
25 Dec 25	40.03000 +0.03	40.10	39.73	39.97	3,919,971
24 Dec 25	40.00000 -0.30	40.40	39.89	40.30	4,873,324
23 Dec 25	40.30000 -0.24	40.94	40.29	40.70	4,886,077
22 Dec 25	40.54000 -0.06	40.74	40.33	40.60	3,588,109
19 Dec 25	40.60000 +0.29	40.80	40.20	40.28	4,152,653
18 Dec 25	40.31000 +0.27	40.50	39.72	39.98	4,730,031
17 Dec 25	40.04000 +0.67	40.15	39.29	39.37	5,510,450
16 Dec 25	39.37000 -0.67	40.24	39.30	40.05	6,862,152
15 Dec 25	40.04000 -1.41	41.70	40.00	41.24	9,473,930
12 Dec 25	41.45000 +0.29	41.45	40.85	41.15	5,162,675
11 Dec 25	41.16000 -0.44	41.70	41.13	41.60	3,666,770
10 Dec 25	41.60000 -0.14	41.71	41.16	41.63	4,100,819
09 Dec 25	41.74000 -0.78	43.05	41.60	42.58	6,947,016
08 Dec 25	42.52000 +0.39	43.07	42.09	42.58	6,896,434
05 Dec 25	42.13000 -0.25	42.46	41.70	42.38	5,154,908
04 Dec 25	42.38000 -0.17	42.96	42.33	42.55	4,224,714
03 Dec 25	42.55000 +0.00	42.77	42.20	42.66	3,999,663
02 Dec 25	42.55000 -0.25	42.98	42.44	42.63	3,803,341
01 Dec 25	42.80000 +0.80	42.88	41.66	41.81	7,787,007
28 Nov 25	42.00000 +0.70	42.13	41.11	41.40	6,086,240
27 Nov 25	41.30000 -0.15	41.57	40.95	41.41	5,979,825
26 Nov 25	41.45000 +0.48	41.90	40.97	40.98	5,626,131
25 Nov 25	40.97000 -0.20	41.32	40.91	41.08	5,310,140
24 Nov 25	41.17000 +0.81	41.44	40.52	40.70	8,783,855
21 Nov 25	40.36000 -0.81	41.22	39.87	41.00	8,918,080
20 Nov 25	41.17000 -0.39	41.78	41.14	41.69	4,720,169
19 Nov 25	41.56000 -0.63	42.17	41.36	42.01	5,393,318
18 Nov 25	42.19000 +0.00	42.59	41.81	42.08	5,036,371
17 Nov 25	42.19000 -0.96	43.03	41.92	43.03	7,405,878
14 Nov 25	43.15000 -0.50	43.75	43.00	43.42	7,770,723
13 Nov 25	43.65000 +0.85	43.78	42.46	43.10	11,663,978
12 Nov 25	42.80000 +0.20	43.38	42.49	42.92	10,674,332
11 Nov 25	42.60000 +0.13	42.85	41.94	42.29	10,119,282
10 Nov 25	42.47000 +2.17	42.88	40.39	40.39	17,596,840
07 Nov 25	40.30000 +0.08	40.51	39.83	40.00	5,504,092
06 Nov 25	40.22000 -0.40	40.78	39.90	40.62	8,815,800
05 Nov 25	40.62000 -0.26	41.18	40.30	40.50	6,382,595
04 Nov 25	40.88000 -0.76	41.64	40.70	41.58	7,596,959
03 Nov 25	41.64000 +0.06	42.29	41.35	41.67	12,985,582
31 Oct 25	41.58000 +1.04	41.98	40.22	40.51	15,163,810
30 Oct 25	40.54000 -0.26	41.07	40.31	40.78	8,566,669
29 Oct 25	40.80000 +1.07	40.86	39.63	39.74	11,141,321
28 Oct 25	39.73000 -0.20	40.62	39.57	40.05	10,015,520
27 Oct 25	39.93000 +0.34	40.36	39.65	40.18	7,721,335
24 Oct 25	39.59000 -0.21	40.00	39.51	39.79	5,722,851
23 Oct 25	39.80000 -0.17	39.97	39.42	39.97	5,499,354
22 Oct 25	39.97000 -0.20	40.54	39.92	40.15	4,829,014
21 Oct 25	40.17000 -0.02	40.49	39.91	40.19	5,916,618
20 Oct 25	40.19000 -0.01	40.98	40.10	40.88	4,953,278
17 Oct 25	40.20000 -0.71	41.62	40.07	40.99	7,639,683
16 Oct 25	40.91000 +0.05	41.50	40.67	40.90	7,182,873
15 Oct 25	40.86000 +1.53	41.20	39.18	39.38	15,206,935
14 Oct 25	39.33000 -0.76	40.40	39.09	40.35	10,960,726
13 Oct 25	40.09000 -1.20	41.16	39.61	40.47	12,578,302
10 Oct 25	41.29000 -0.45	42.50	41.00	41.96	14,510,918
09 Oct 25	41.74000 +0.19	42.24	41.21	41.44	9,843,702
30 Sep 25	41.55000 +0.60	41.60	40.86	41.10	9,719,241
29 Sep 25	40.95000 -0.78	41.68	40.17	41.68	13,198,661
26 Sep 25	41.73000 -0.45	42.06	41.20	41.80	8,586,012
25 Sep 25	42.18000 -0.31	42.83	42.12	42.64	6,530,014
24 Sep 25	42.49000 +1.11	42.92	41.14	41.18	13,266,270
23 Sep 25	41.38000 -0.63	42.51	40.84	42.01	10,827,546
22 Sep 25	42.01000 +0.36	42.98	41.73	42.11	13,460,943
19 Sep 25	41.65000 -0.70	42.60	41.35	42.45	11,894,028
18 Sep 25	42.35000 -0.05	43.03	41.95	42.15	13,028,100
17 Sep 25	42.40000 +0.45	42.70	41.80	42.10	9,437,310
16 Sep 25	41.95000 -0.73	42.83	41.80	42.73	11,300,579
15 Sep 25	42.68000 -0.23	43.77	42.46	42.80	9,042,213
12 Sep 25	42.91000 +0.13	43.45	42.51	42.86	8,901,052
11 Sep 25	42.78000 +0.49	42.86	40.56	41.80	15,422,242
10 Sep 25	42.29000 -0.22	43.20	42.08	42.56	10,396,010
09 Sep 25	42.51000 -1.26	44.23	42.51	43.70	10,870,021
08 Sep 25	43.77000 +0.14	44.28	43.30	43.68	10,390,540
05 Sep 25	43.63000 +1.08	43.70	42.15	42.56	11,199,641
04 Sep 25	42.55000 -2.50	45.58	42.09	45.35	17,715,050
03 Sep 25	45.05000 +0.23	46.15	44.70	44.83	15,633,610
02 Sep 25	44.82000 -0.63	46.60	44.33	45.60	19,872,466
01 Sep 25	45.45000 +1.15	45.66	44.02	44.35	20,035,716
29 Aug 25	44.30000 +0.42	45.08	43.60	43.60	16,045,758
28 Aug 25	43.88000 -0.39	44.80	42.11	44.27	23,227,408
27 Aug 25	44.27000 -1.45	45.84	44.26	45.72	14,864,518
26 Aug 25	45.72000 -0.45	46.61	45.60	46.18	10,660,521
25 Aug 25	46.17000 +0.54	46.48	45.39	45.65	13,024,648
22 Aug 25	45.63000 -0.08	46.15	45.46	45.88	9,798,153
21 Aug 25	45.71000 -0.09	46.24	45.60	45.88	11,049,695
20 Aug 25	45.80000 -0.13	46.12	45.20	45.36	13,168,142
19 Aug 25	45.93000 +1.73	47.36	44.44	44.44	26,020,276
18 Aug 25	44.20000 +1.19	44.28	42.93	43.01	14,506,963
15 Aug 25	43.01000 +0.22	43.37	42.50	42.74	9,393,135
14 Aug 25	42.79000 -0.59	43.50	42.71	43.41	11,849,374
13 Aug 25	43.38000 +0.98	43.88	42.25	42.40	17,324,384
12 Aug 25	42.40000 -0.15	42.93	42.10	42.66	9,438,008
11 Aug 25	42.55000 +0.08	42.88	42.30	42.40	9,792,773
08 Aug 25	42.47000 -0.57	42.96	42.41	42.80	8,326,713
07 Aug 25	43.04000 -0.96	44.16	42.82	43.77	12,953,128
06 Aug 25	44.00000 -1.36	45.73	43.90	45.24	12,514,024
05 Aug 25	45.36000 +1.60	45.64	43.80	44.20	13,692,471
04 Aug 25	43.76000 +0.03	43.95	42.90	43.48	8,766,950
01 Aug 25	43.73000 -0.57	45.20	43.48	44.30	11,543,690
31 Jul 25	44.30000 -0.58	45.30	44.17	44.88	12,202,246
30 Jul 25	44.88000 -0.14	46.00	44.22	44.69	15,950,559
29 Jul 25	45.02000 +1.16	45.27	43.51	43.90	18,844,952
28 Jul 25	43.86000 +1.13	44.37	42.58	42.65	16,452,640
25 Jul 25	42.73000 -0.30	43.63	42.60	43.08	10,615,869
24 Jul 25	43.03000 +0.04	43.48	42.60	43.20	11,563,324
23 Jul 25	42.99000 -0.99	43.85	42.75	43.61	19,743,672
22 Jul 25	43.98000 -0.46	45.12	43.80	44.40	13,447,560
21 Jul 25	44.44000 -0.36	44.90	43.83	44.62	13,701,432
18 Jul 25	44.80000 +0.86	45.07	43.40	43.94	18,403,688
17 Jul 25	43.94000 +1.47	44.00	41.44	42.04	29,252,144
16 Jul 25	42.47000 +1.89	42.66	41.72	42.00	31,969,256
15 Jul 25	40.58000 +0.17	40.74	39.80	40.51	14,064,368
14 Jul 25	40.41000 +0.28	40.80	39.95	40.13	10,763,321
11 Jul 25	40.13000 +0.29	40.45	39.73	39.84	10,058,380
10 Jul 25	39.84000 +0.23	40.15	39.50	39.60	8,970,925
09 Jul 25	39.61000 +0.39	40.00	38.89	39.02	12,101,607
08 Jul 25	39.22000 -0.42	40.02	39.02	39.47	14,532,290
07 Jul 25	39.64000 -1.13	41.08	39.48	40.72	12,965,496
04 Jul 25	40.77000 +0.41	41.20	40.21	40.35	11,856,954
03 Jul 25	40.36000 +0.25	40.67	39.70	40.20	9,318,518
02 Jul 25	40.11000 -1.01	41.51	39.95	41.13	13,830,260
01 Jul 25	41.12000 +0.76	41.22	40.29	40.46	14,253,766
30 Jun 25	40.36000 -0.03	40.44	39.85	40.27	10,754,521
27 Jun 25	40.39000 +0.24	40.56	39.88	40.05	9,501,030
26 Jun 25	40.15000 -0.39	40.53	39.92	40.28	10,139,610
25 Jun 25	40.54000 +0.31	40.80	39.92	40.25	13,549,143
24 Jun 25	40.23000 +0.40	40.83	39.88	39.97	15,013,948
23 Jun 25	39.83000 -1.65	41.18	38.60	41.07	32,857,732
20 Jun 25	41.48000 +0.30	41.59	41.01	41.18	9,677,078
19 Jun 25	41.18000 -0.06	41.99	41.00	41.50	10,614,206
18 Jun 25	41.24000 -0.66	42.00	41.20	41.90	13,807,600
17 Jun 25	41.90000 -1.78	44.05	41.65	43.85	24,501,448
16 Jun 25	43.68000 -0.87	44.97	43.10	44.62	17,817,824
13 Jun 25	44.55000 -0.52	45.48	44.35	45.11	13,760,497
12 Jun 25	45.07000 +1.67	45.50	43.43	43.50	19,657,232
11 Jun 25	43.40000 -0.34	44.30	42.90	43.79	16,718,371
10 Jun 25	43.74000 -0.06	44.50	43.30	44.30	15,235,765
09 Jun 25	43.80000 +0.72	44.20	43.02	43.37	14,995,286
06 Jun 25	43.08000 -0.58	43.73	42.57	43.50	15,836,955
05 Jun 25	43.66000 -0.96	44.40	43.15	44.10	13,254,464
04 Jun 25	44.62000 +0.09	45.92	43.95	44.20	14,703,267
03 Jun 25	44.53000 -0.17	45.05	44.00	44.60	16,239,475
30 May 25	44.70000 +1.34	45.30	43.38	43.38	23,408,080
29 May 25	43.36000 +0.83	43.68	42.10	42.54	17,337,144
28 May 25	42.53000 +0.42	42.99	41.96	42.00	11,108,050
27 May 25	42.11000 +0.16	42.99	41.90	42.15	15,814,878
26 May 25	41.95000 -1.43	43.70	41.61	43.39	19,664,884
23 May 25	43.38000 +1.04	44.00	42.45	42.50	22,629,228
22 May 25	42.34000 +0.24	42.54	41.63	41.90	12,666,093
21 May 25	42.10000 +1.00	42.32	40.77	41.00	14,620,775
20 May 25	41.10000 +0.70	41.40	40.45	40.67	17,272,112
19 May 25	40.40000 -0.20	40.81	39.88	40.50	10,749,679
16 May 25	40.60000 +1.31	40.66	38.82	39.17	19,454,236
15 May 25	39.29000 +0.05	40.21	39.10	39.12	14,402,835
14 May 25	39.24000 +0.23	39.35	38.51	38.86	10,873,000
13 May 25	39.01000 +1.35	39.58	38.26	38.50	19,485,568
12 May 25	37.66000 -1.11	38.81	37.43	38.77	16,573,855
09 May 25	38.77000 -0.26	39.80	38.77	38.97	11,229,990
08 May 25	39.03000 +0.03	39.75	38.84	39.00	7,930,491
07 May 25	39.00000 +0.33	40.14	38.75	38.99	17,504,748
06 May 25	38.67000 -0.18	39.17	38.30	39.14	11,587,280
30 Apr 25	38.85000 +1.44	39.19	37.30	37.42	15,899,633
29 Apr 25	37.41000 +0.25	37.65	36.90	37.13	8,443,361
28 Apr 25	37.16000 -0.46	37.80	37.01	37.43	11,249,763
25 Apr 25	37.62000 -1.60	38.51	37.11	38.51	28,299,752
24 Apr 25	39.22000 +0.26	39.75	38.81	38.95	12,621,034
23 Apr 25	38.96000 -1.03	40.09	38.80	40.00	17,765,048
22 Apr 25	39.99000 +0.66	40.80	39.05	39.09	21,033,968
21 Apr 25	39.33000 +0.75	39.80	38.05	38.32	18,078,720
18 Apr 25	38.58000 +1.75	39.39	38.10	38.53	23,168,128
17 Apr 25	36.83000 -0.68	37.60	36.73	37.24	10,342,792
16 Apr 25	37.51000 +0.65	37.59	36.31	36.58	9,109,827
15 Apr 25	36.86000 -0.54	37.79	36.70	37.27	10,594,700
14 Apr 25	37.40000 +0.40	37.96	36.60	37.01	12,480,361
11 Apr 25	37.00000 +0.18	37.74	36.42	36.62	13,291,732
10 Apr 25	36.82000 +0.63	37.49	36.19	36.50	15,841,578
09 Apr 25	36.19000 -0.21	36.59	35.15	36.02	18,001,068
08 Apr 25	36.40000 -0.49	37.50	36.07	37.08	20,647,548
07 Apr 25	36.89000 -1.86	38.38	35.66	37.01	27,342,238
03 Apr 25	38.75000 +0.01	39.35	38.20	38.20	12,151,916
02 Apr 25	38.74000 -0.04	39.55	38.52	38.69	15,456,458
01 Apr 25	38.78000 +2.08	39.38	36.53	36.65	37,472,628
31 Mar 25	36.70000 -0.20	37.50	36.30	36.84	18,360,668
28 Mar 25	36.90000 -0.23	37.78	36.37	36.61	32,915,272
27 Mar 25	37.13000 +3.37	37.14	33.62	33.69	45,871,908
26 Mar 25	33.76000 -0.27	34.27	33.73	34.08	5,149,324
25 Mar 25	34.03000 +0.17	34.10	33.45	33.87	6,663,135
24 Mar 25	33.86000 +0.11	33.92	33.50	33.75	5,405,700
21 Mar 25	33.75000 -0.47	34.39	33.62	34.27	6,933,436
20 Mar 25	34.22000 -0.51	34.70	34.14	34.70	7,328,700
19 Mar 25	34.73000 +0.11	34.95	34.43	34.56	6,394,341
18 Mar 25	34.62000 +0.06	34.99	34.31	34.58	8,033,920
17 Mar 25	34.56000 -0.91	35.69	34.41	35.59	14,338,822
14 Mar 25	35.47000 +0.60	35.76	34.87	34.87	13,578,857
13 Mar 25	34.87000 +0.14	34.96	34.46	34.75	6,293,281
12 Mar 25	34.73000 -0.02	35.53	34.52	34.75	8,160,797
11 Mar 25	34.75000 +0.54	35.14	33.86	34.00	10,094,440
10 Mar 25	34.21000 +0.22	34.41	33.82	34.10	6,364,954
07 Mar 25	33.99000 -0.47	34.45	33.85	34.42	6,944,743
06 Mar 25	34.46000 +0.09	34.64	34.17	34.57	7,370,190
05 Mar 25	34.37000 -0.56	35.01	34.28	34.93	6,265,414
04 Mar 25	34.93000 -0.31	35.38	34.91	35.10	5,188,347
03 Mar 25	35.24000 +0.61	35.48	34.53	34.60	8,365,427
28 Feb 25	34.63000 -0.96	35.78	34.51	35.53	9,998,995
27 Feb 25	35.59000 +0.38	35.60	34.96	35.03	8,054,644
26 Feb 25	35.21000 +0.37	35.22	34.65	35.00	6,978,387
25 Feb 25	34.84000 -0.52	35.22	34.75	35.05	6,300,275
24 Feb 25	35.36000 +0.11	35.67	34.99	35.40	9,691,976
21 Feb 25	35.25000 +1.27	35.67	33.98	33.98	19,339,724
20 Feb 25	33.98000 +0.60	34.69	33.51	33.51	12,442,904
19 Feb 25	33.38000 +0.10	33.43	32.98	33.28	6,571,262
18 Feb 25	33.28000 -0.45	33.89	33.20	33.73	10,622,165
17 Feb 25	33.73000 -0.65	34.69	33.51	34.57	12,675,510
14 Feb 25	34.38000 -0.24	34.86	34.12	34.45	9,375,147
13 Feb 25	34.62000 +0.22	34.95	34.19	34.40	6,630,898
12 Feb 25	34.40000 -0.31	34.66	34.06	34.56	8,035,639
11 Feb 25	34.71000 +0.00	34.98	34.48	34.71	6,598,020
10 Feb 25	34.71000 -0.18	35.08	34.59	34.92	7,945,328
07 Feb 25	34.89000 -0.02	35.20	34.63	34.90	8,974,168
06 Feb 25	34.91000 -0.10	35.02	34.60	34.93	6,302,712
05 Feb 25	35.01000 +0.21	35.08	34.55	34.79	5,573,174
27 Jan 25	34.80000 +0.69	34.96	34.11	34.20	8,581,400
24 Jan 25	34.11000 -0.32	34.49	33.90	34.20	6,411,753
23 Jan 25	34.43000 +0.01	34.88	34.25	34.80	6,521,441
22 Jan 25	34.42000 -0.23	35.06	34.02	34.50	6,609,580
21 Jan 25	34.65000 +0.62	34.88	34.23	34.42	11,177,398
20 Jan 25	34.03000 +1.10	34.48	32.80	33.18	12,133,470
17 Jan 25	32.93000 -0.11	33.25	32.84	32.89	5,097,825
16 Jan 25	33.04000 +0.01	33.25	32.62	33.04	6,958,100
15 Jan 25	33.03000 -0.16	33.30	32.84	33.10	5,057,401
14 Jan 25	33.19000 +0.85	33.26	32.28	32.30	8,216,635
13 Jan 25	32.34000 -0.29	32.96	32.15	32.33	8,661,923
10 Jan 25	32.63000 +0.25	32.95	32.17	32.42	11,202,335
09 Jan 25	32.38000 +1.09	32.96	31.00	31.18	21,088,016
08 Jan 25	31.29000 -0.36	31.88	30.95	31.60	10,220,514
07 Jan 25	31.65000 -1.15	32.85	31.35	32.80	18,640,654
06 Jan 25	32.80000 -0.13	33.20	32.60	33.10	11,185,493
03 Jan 25	32.93000 -0.26	33.55	32.87	33.30	8,411,890
02 Jan 25	33.19000 -1.41	34.97	32.90	34.68	19,846,730
31 Dec 24	34.60000 -0.98	35.68	34.58	35.50	11,174,910
30 Dec 24	35.58000 -0.52	36.26	35.53	36.08	7,434,400
27 Dec 24	36.10000 +0.09	36.46	35.84	35.98	6,062,786
26 Dec 24	36.01000 -0.02	36.24	35.72	36.03	6,116,328
25 Dec 24	36.03000 -0.02	36.38	35.93	36.20	5,473,369
24 Dec 24	36.05000 +0.54	36.10	35.51	35.51	6,399,159
23 Dec 24	35.51000 -0.44	36.00	35.45	35.81	7,099,137
20 Dec 24	35.95000 -0.24	36.40	35.87	36.22	8,072,559
19 Dec 24	36.19000 +0.20	36.24	35.61	35.90	7,709,824
18 Dec 24	35.99000 -0.02	36.49	35.90	36.01	6,778,588
17 Dec 24	36.01000 +0.05	36.23	35.66	35.90	7,729,148
16 Dec 24	35.96000 -0.80	36.81	35.72	36.71	12,822,337
13 Dec 24	36.76000 -0.73	37.39	36.64	37.22	12,006,732
12 Dec 24	37.49000 +0.42	37.50	36.73	37.00	12,774,858
11 Dec 24	37.07000 +0.07	37.50	36.70	37.00	9,438,903
10 Dec 24	37.00000 -0.72	38.66	36.89	38.50	22,398,992
09 Dec 24	37.72000 +0.02	37.92	37.06	37.91	9,520,380
06 Dec 24	37.70000 +0.17	38.12	37.32	37.33	11,912,976
05 Dec 24	37.53000 +0.38	37.74	36.88	37.08	11,993,253
04 Dec 24	37.15000 -0.86	37.80	36.92	37.70	13,165,057
03 Dec 24	38.01000 -0.81	38.99	37.71	38.82	16,701,108
02 Dec 24	38.82000 -0.16	39.02	38.21	38.98	19,512,988
29 Nov 24	38.98000 +2.48	39.15	36.46	36.46	36,465,024
28 Nov 24	36.50000 +0.20	37.60	36.44	36.85	20,002,342
27 Nov 24	36.30000 +1.33	36.42	34.83	34.97	15,641,418
26 Nov 24	34.97000 +0.31	35.56	34.45	34.56	12,115,478
25 Nov 24	34.66000 -0.45	35.37	34.10	34.88	13,022,184
22 Nov 24	35.11000 -1.47	36.79	35.06	36.59	14,657,557
21 Nov 24	36.58000 +0.18	37.07	36.25	36.25	12,820,722
20 Nov 24	36.40000 +1.14	36.94	34.96	34.97	22,137,060
19 Nov 24	35.26000 -0.01	35.70	34.61	35.28	12,253,952
18 Nov 24	35.27000 +0.44	36.11	34.84	35.06	15,416,203
15 Nov 24	34.83000 -0.48	35.75	34.78	35.29	10,967,764
14 Nov 24	35.31000 -1.07	36.50	35.21	36.41	12,408,009
13 Nov 24	36.38000 +0.03	37.10	35.98	36.21	15,019,077
12 Nov 24	36.35000 +0.79	37.37	35.50	35.55	31,504,728
11 Nov 24	35.56000 -0.48	35.90	34.70	35.70	20,672,262
08 Nov 24	36.04000 +0.00	36.66	35.70	36.30	18,454,264
07 Nov 24	36.04000 +1.29	36.05	34.24	34.31	23,450,720
06 Nov 24	34.75000 +1.09	35.09	33.69	33.69	25,344,960
05 Nov 24	33.66000 +0.36	33.73	32.93	33.25	13,671,324
04 Nov 24	33.30000 +0.43	33.59	32.91	33.03	10,189,685
01 Nov 24	32.87000 -0.14	33.38	32.71	33.01	10,786,490
31 Oct 24	33.01000 -0.29	33.31	32.71	33.25	11,038,420
30 Oct 24	33.30000 -0.30	33.91	32.91	33.57	11,263,991
29 Oct 24	33.60000 -0.95	34.58	33.48	34.57	15,039,321
28 Oct 24	34.55000 +0.33	35.17	34.04	34.06	15,464,202
25 Oct 24	34.22000 +0.44	34.65	33.81	34.01	17,262,222
24 Oct 24	33.78000 -0.12	34.05	33.58	33.70	7,396,401
23 Oct 24	33.90000 +0.01	34.17	33.60	33.79	9,643,416
22 Oct 24	33.89000 +0.95	34.00	32.72	32.78	14,296,718
21 Oct 24	32.94000 -0.05	33.32	32.46	33.10	12,540,611
18 Oct 24	32.99000 +0.87	33.56	32.02	32.11	12,420,317
17 Oct 24	32.12000 -0.64	33.04	32.09	32.93	7,759,930
16 Oct 24	32.76000 -0.45	33.37	32.55	32.88	8,413,489
15 Oct 24	33.21000 -0.60	34.02	33.16	33.80	9,342,353
14 Oct 24	33.81000 +0.59	33.91	32.82	33.22	11,809,112
11 Oct 24	33.22000 -1.14	34.74	32.88	34.74	13,731,550
10 Oct 24	34.36000 +0.64	35.23	33.74	33.74	18,635,960
09 Oct 24	33.72000 -2.81	35.86	33.47	35.78	23,712,452
08 Oct 24	36.53000 +1.54	38.48	34.97	38.47	36,818,700
30 Sep 24	34.99000 +2.58	35.17	32.91	33.40	33,594,340
27 Sep 24	32.41000 +1.65	32.99	31.10	31.10	23,050,258
26 Sep 24	30.76000 +1.10	30.79	29.42	29.58	14,925,024
25 Sep 24	29.66000 +0.86	30.17	29.04	29.13	16,774,380
24 Sep 24	28.80000 +0.72	28.80	27.70	28.25	12,011,615
23 Sep 24	28.08000 +0.53	28.30	27.65	27.72	8,844,507
20 Sep 24	27.55000 -0.03	27.69	26.96	27.25	7,547,484
19 Sep 24	27.58000 +0.02	28.03	27.17	27.68	8,368,902
18 Sep 24	27.56000 +0.25	27.85	27.23	27.60	4,227,381
13 Sep 24	27.31000 -0.54	27.94	27.31	27.94	7,338,250
12 Sep 24	27.85000 -0.41	28.59	27.85	28.38	6,095,732
11 Sep 24	28.26000 +0.08	28.39	27.93	28.02	4,944,200
10 Sep 24	28.18000 -0.22	28.60	27.79	28.60	7,910,557
09 Sep 24	28.40000 -0.32	28.98	28.35	28.65	5,567,360
06 Sep 24	28.72000 -0.56	29.45	28.72	29.35	4,764,900
05 Sep 24	29.28000 +0.44	29.45	28.84	28.84	7,072,323
04 Sep 24	28.84000 -0.22	29.40	28.65	28.98	7,606,400
03 Sep 24	29.06000 +0.21	29.43	28.72	28.84	7,707,561
02 Sep 24	28.85000 -0.63	29.48	28.71	29.33	10,183,088
30 Aug 24	29.48000 -0.33	30.10	29.21	29.70	14,403,648
29 Aug 24	29.81000 +0.45	29.99	29.25	29.34	7,526,443
28 Aug 24	29.36000 -0.20	29.64	29.17	29.42	5,336,309
27 Aug 24	29.56000 -0.04	29.79	29.34	29.45	5,948,586
26 Aug 24	29.60000 -0.15	29.76	29.05	29.75	7,913,000
23 Aug 24	29.75000 +0.03	29.88	29.43	29.65	6,212,440
22 Aug 24	29.72000 -0.46	30.52	29.56	30.20	9,227,025
21 Aug 24	30.18000 -0.05	30.65	29.97	30.21	8,862,522
20 Aug 24	30.23000 -0.40	30.87	29.98	30.54	11,170,643
19 Aug 24	30.63000 +0.38	30.75	30.03	30.22	16,962,636
16 Aug 24	30.25000 +1.72	30.26	28.73	29.15	24,869,386
15 Aug 24	28.53000 +0.15	28.65	28.05	28.30	6,432,426
14 Aug 24	28.38000 -0.30	28.72	28.23	28.58	4,491,861
13 Aug 24	28.68000 -0.02	28.71	28.20	28.65	5,680,969
12 Aug 24	28.70000 -0.06	29.09	28.40	28.51	6,143,783
09 Aug 24	28.76000 -0.46	29.55	28.72	29.40	7,062,529
08 Aug 24	29.22000 +0.15	29.52	28.93	28.98	7,299,491
07 Aug 24	29.07000 -0.53	29.57	28.96	29.57	8,861,498
06 Aug 24	29.60000 +0.50	29.78	29.11	29.33	9,314,173
05 Aug 24	29.10000 +0.19	29.84	28.85	29.01	11,508,395
02 Aug 24	28.91000 +0.21	29.48	28.55	28.68	8,116,599
01 Aug 24	28.70000 -0.49	29.57	28.67	29.15	8,218,190
31 Jul 24	29.19000 +1.30	29.20	27.56	27.80	10,271,886
30 Jul 24	27.89000 -0.14	28.29	27.63	28.10	6,147,837
29 Jul 24	28.03000 -0.37	28.54	27.98	28.45	4,374,906
26 Jul 24	28.40000 -0.33	28.89	28.10	28.75	7,895,037
25 Jul 24	28.73000 -0.02	29.03	28.38	28.62	6,353,108
24 Jul 24	28.75000 -0.25	29.34	28.60	28.99	7,274,840
23 Jul 24	29.00000 -0.56	29.73	29.00	29.42	11,868,449
22 Jul 24	29.56000 +0.08	29.97	29.31	29.35	10,964,333
19 Jul 24	29.48000 +0.83	29.65	28.48	28.56	13,546,290
18 Jul 24	28.65000 +0.32	28.70	28.08	28.16	12,060,606
17 Jul 24	28.33000 +0.56	28.48	27.55	27.66	12,211,297
16 Jul 24	27.77000 +0.10	27.85	27.51	27.60	5,709,592
15 Jul 24	27.67000 -0.05	28.09	27.59	27.80	8,005,020
12 Jul 24	27.72000 +0.44	27.90	27.27	27.30	12,100,878
11 Jul 24	27.28000 +0.55	27.59	26.91	27.24	11,750,935
10 Jul 24	26.73000 -0.07	27.15	26.45	26.68	8,738,627
09 Jul 24	26.80000 +0.30	26.82	25.96	26.38	12,767,440
08 Jul 24	26.50000 -1.02	27.46	26.39	27.46	11,284,967
05 Jul 24	27.52000 +1.14	27.63	26.30	26.36	18,526,524
04 Jul 24	26.38000 -1.03	27.58	26.29	27.51	16,740,272
03 Jul 24	27.41000 -0.28	27.75	27.23	27.68	8,133,341
02 Jul 24	27.69000 -0.41	28.35	27.58	28.15	8,631,010
01 Jul 24	28.10000 +0.29	28.24	27.56	27.69	8,242,637
28 Jun 24	27.81000 -0.74	28.68	27.69	28.50	18,051,420
27 Jun 24	28.55000 -0.94	29.45	28.51	29.45	10,681,383
26 Jun 24	29.49000 +0.83	29.55	28.63	28.70	11,449,442
25 Jun 24	28.66000 -0.10	28.90	28.36	28.75	8,269,704
24 Jun 24	28.76000 -0.07	29.14	28.37	28.79	8,785,060
21 Jun 24	28.83000 -0.17	29.22	28.61	28.94	9,833,940
20 Jun 24	29.00000 -0.91	30.02	28.95	29.90	10,545,100
19 Jun 24	29.91000 -0.53	30.55	29.88	30.50	6,989,577
18 Jun 24	30.44000 -0.35	30.78	30.30	30.72	8,200,299
17 Jun 24	30.79000 -0.17	30.88	30.56	30.71	5,027,897
14 Jun 24	30.96000 -0.24	31.25	30.33	31.10	11,817,435
13 Jun 24	31.20000 -0.33	31.87	31.11	31.53	8,318,473
12 Jun 24	31.53000 -0.24	31.87	31.42	31.62	6,223,927
11 Jun 24	31.77000 +0.40	31.80	30.91	31.16	6,286,281
07 Jun 24	31.37000 -0.57	32.14	31.30	32.09	7,009,593
06 Jun 24	31.94000 -0.27	32.43	31.81	32.15	8,008,900
05 Jun 24	32.21000 -0.25	32.69	32.17	32.53	6,670,502
04 Jun 24	32.46000 +0.81	32.50	31.50	31.64	12,736,183
03 Jun 24	31.65000 +0.02	31.89	31.25	31.48	8,333,188
31 May 24	31.63000 -0.06	32.08	31.53	31.89	7,878,413
30 May 24	31.69000 +0.36	32.10	31.16	31.28	10,137,535
29 May 24	31.33000 +0.43	31.74	30.82	30.90	10,398,634
28 May 24	30.90000 -1.03	31.48	30.85	31.38	6,379,991
27 May 24	31.93000 +0.64	31.96	31.15	31.33	8,851,794
24 May 24	31.29000 -0.33	31.82	31.21	31.61	8,250,311
23 May 24	31.62000 -0.99	32.53	31.48	32.27	16,872,882
22 May 24	32.61000 -0.23	33.60	32.55	33.42	15,023,099
21 May 24	32.84000 -0.51	33.31	32.59	33.22	9,733,962
20 May 24	33.35000 +0.10	33.57	33.12	33.13	7,568,623
17 May 24	33.25000 -0.05	33.49	32.78	33.30	8,399,446
16 May 24	33.30000 -0.32	33.77	33.20	33.43	10,198,435
15 May 24	33.62000 -0.62	34.11	33.42	34.03	10,454,700
14 May 24	34.24000 -0.01	34.68	33.85	34.04	14,001,153
13 May 24	34.25000 +0.84	34.63	33.33	33.61	19,684,568
10 May 24	33.41000 -0.35	33.89	33.29	33.89	8,010,398
09 May 24	33.76000 +0.43	33.93	33.15	33.25	12,078,106
08 May 24	33.33000 -0.55	33.90	33.08	33.71	12,652,814
07 May 24	33.88000 +0.00	34.26	33.58	34.00	13,295,953
06 May 24	33.88000 +0.94	34.27	33.38	33.58	21,242,892
30 Apr 24	32.94000 -0.03	33.50	32.70	32.80	13,191,273
29 Apr 24	32.97000 +0.20	33.24	32.46	32.70	16,850,410
26 Apr 24	32.77000 +0.02	32.99	32.37	32.98	17,618,524
25 Apr 24	32.75000 +0.35	33.35	32.30	32.30	16,562,609
24 Apr 24	32.40000 -0.59	32.86	32.20	32.76	13,358,983
23 Apr 24	32.99000 +1.17	33.10	31.94	32.10	20,709,816
22 Apr 24	31.82000 +0.32	32.29	31.58	31.58	13,485,223
19 Apr 24	31.50000 -0.02	31.71	31.00	31.35	14,301,368
18 Apr 24	31.52000 +1.47	31.97	30.13	30.20	27,738,666
17 Apr 24	30.05000 +0.56	30.05	29.27	29.40	12,517,057
16 Apr 24	29.49000 -0.01	29.99	29.32	29.50	11,278,554
15 Apr 24	29.50000 +0.50	29.85	29.05	29.11	10,756,696
12 Apr 24	29.00000 -0.47	29.65	28.90	29.45	9,809,632
11 Apr 24	29.47000 -0.25	29.89	29.38	29.60	7,746,820
10 Apr 24	29.72000 -0.53	30.23	29.60	30.11	6,801,174
09 Apr 24	30.25000 +0.73	30.28	29.37	29.53	11,087,080
08 Apr 24	29.52000 -1.59	30.65	29.34	30.62	19,899,744
03 Apr 24	31.11000 +0.15	31.97	30.34	30.81	17,824,862
02 Apr 24	30.96000 -0.42	31.40	30.73	31.39	9,367,516
01 Apr 24	31.38000 +0.38	31.63	31.06	31.18	10,975,681
29 Mar 24	31.00000 +0.28	31.28	30.67	30.80	6,746,893
28 Mar 24	30.72000 -0.28	31.31	30.59	30.99	9,720,965
27 Mar 24	31.00000 -0.02	31.49	30.83	31.03	8,229,936
26 Mar 24	31.02000 -0.15	31.48	30.72	31.25	7,961,795
25 Mar 24	31.17000 -0.53	31.75	31.12	31.40	8,322,706
22 Mar 24	31.70000 -1.20	32.76	31.55	32.76	13,977,161
21 Mar 24	32.90000 -0.50	33.48	32.90	33.38	7,461,514
20 Mar 24	33.40000 +0.04	33.64	33.20	33.34	7,463,488
19 Mar 24	33.36000 -0.41	33.76	33.36	33.76	7,778,170
18 Mar 24	33.77000 -0.02	34.03	33.31	33.79	12,430,191
15 Mar 24	33.79000 +0.45	34.12	33.02	33.12	15,590,767
14 Mar 24	33.34000 +0.21	34.38	33.10	33.88	22,408,212
13 Mar 24	33.13000 +0.08	33.55	32.62	33.06	14,070,327
12 Mar 24	33.05000 +0.63	33.16	32.66	32.66	15,291,916
11 Mar 24	32.42000 +0.38	32.44	31.71	32.06	11,667,407
08 Mar 24	32.04000 +0.51	32.39	31.60	31.60	9,193,360
07 Mar 24	31.53000 -1.26	32.79	31.46	32.70	15,158,014
06 Mar 24	32.79000 -0.09	33.00	32.36	32.80	10,171,193
05 Mar 24	32.88000 -0.62	33.35	32.66	33.33	14,987,526
04 Mar 24	33.50000 +0.19	34.22	33.22	33.30	17,035,268
01 Mar 24	33.31000 -0.37	33.66	32.81	33.60	12,747,414
29 Feb 24	33.68000 +0.41	33.89	33.01	33.10	13,501,895
28 Feb 24	33.27000 -0.21	34.82	33.27	33.98	16,943,974
27 Feb 24	33.48000 +0.49	33.48	32.82	33.04	12,226,210
26 Feb 24	32.99000 -0.07	33.31	32.60	32.92	9,953,522
23 Feb 24	33.06000 -0.08	33.23	32.62	33.01	10,504,581
22 Feb 24	33.14000 -0.01	33.28	32.35	33.12	18,229,220
21 Feb 24	33.15000 -0.11	33.65	32.60	32.92	15,998,414
20 Feb 24	33.26000 +0.71	34.07	32.18	32.36	18,079,296
19 Feb 24	32.55000 +0.87	33.00	31.93	32.87	18,326,634
08 Feb 24	31.68000 +0.05	32.00	31.43	31.73	18,245,056
07 Feb 24	31.63000 +0.13	32.25	31.13	31.84	21,813,072
06 Feb 24	31.50000 +2.55	31.59	28.70	28.85	22,907,164
05 Feb 24	28.95000 -0.01	29.61	27.60	28.80	19,772,044
02 Feb 24	28.96000 -0.76	30.01	28.01	29.80	16,527,047
01 Feb 24	29.72000 +0.77	30.50	28.94	29.25	16,040,259
31 Jan 24	28.95000 -0.74	29.77	28.93	29.70	13,324,699
30 Jan 24	29.69000 -1.36	31.15	29.59	30.88	18,403,164
29 Jan 24	31.05000 -0.51	32.29	31.01	31.80	13,865,088
26 Jan 24	31.56000 -1.51	33.06	31.50	33.03	17,705,416
25 Jan 24	33.07000 +0.19	33.45	32.30	32.77	13,648,791
24 Jan 24	32.88000 -0.05	33.26	31.82	33.14	11,232,849
23 Jan 24	32.93000 +0.23	33.24	32.31	32.50	11,424,459
22 Jan 24	32.70000 -1.76	34.65	32.33	34.27	17,234,390
19 Jan 24	34.46000 -0.39	35.05	34.20	34.85	8,004,587
18 Jan 24	34.85000 +0.13	34.93	33.63	34.64	11,233,950
17 Jan 24	34.72000 -1.02	35.74	34.72	35.61	7,782,620
16 Jan 24	35.74000 +0.29	35.96	35.36	35.45	7,234,860
15 Jan 24	35.45000 -1.01	36.60	35.30	36.30	12,022,477
12 Jan 24	36.46000 +0.37	36.95	35.96	36.10	10,691,644
11 Jan 24	36.09000 +0.59	36.35	35.17	35.50	13,397,690
10 Jan 24	35.50000 +0.32	35.82	34.28	35.10	15,694,972
09 Jan 24	35.18000 -0.38	35.75	34.88	35.57	12,419,964
08 Jan 24	35.56000 -1.13	36.64	35.46	36.40	17,791,314
05 Jan 24	36.69000 -2.24	38.91	36.30	38.90	32,923,704
04 Jan 24	38.93000 -1.74	40.66	37.83	40.52	15,753,391
03 Jan 24	40.67000 +0.08	41.45	40.40	40.43	6,129,624
02 Jan 24	40.59000 -0.87	41.37	40.46	41.31	8,499,994
29 Dec 23	41.46000 +1.44	41.67	39.81	39.93	15,948,759
28 Dec 23	40.02000 +0.69	40.13	38.98	39.45	10,082,100
27 Dec 23	39.33000 +0.05	39.37	38.31	39.13	6,777,441
26 Dec 23	39.28000 -0.62	39.92	38.90	39.83	5,377,173
25 Dec 23	39.90000 +0.23	40.17	39.50	39.55	4,178,450
22 Dec 23	39.67000 -0.14	39.93	39.48	39.76	4,041,227
21 Dec 23	39.81000 +0.11	40.03	39.22	39.60	4,049,446
20 Dec 23	39.70000 -0.20	40.08	39.51	39.99	5,235,590
19 Dec 23	39.90000 +0.09	40.13	39.43	40.05	5,718,339
18 Dec 23	39.81000 +0.19	40.57	39.43	39.61	10,356,924
15 Dec 23	39.62000 -0.28	40.31	39.43	39.95	6,466,269
14 Dec 23	39.90000 +0.08	40.60	39.84	39.90	6,070,295
13 Dec 23	39.82000 -0.17	40.37	39.76	40.02	5,151,228
12 Dec 23	39.99000 -0.06	40.23	39.40	39.95	5,628,262
11 Dec 23	40.05000 +0.54	40.23	38.91	39.42	5,928,650
08 Dec 23	39.51000 +0.46	39.99	38.83	39.05	9,164,131
07 Dec 23	39.05000 -0.58	39.63	38.60	39.63	7,618,923
06 Dec 23	39.63000 -0.07	40.14	39.41	39.73	6,031,195
05 Dec 23	39.70000 -0.92	40.77	39.70	40.61	8,906,362
04 Dec 23	40.62000 -0.59	41.21	40.11	40.99	6,794,572
01 Dec 23	41.21000 +0.42	42.30	40.86	41.44	11,277,063
30 Nov 23	40.79000 +0.24	41.13	40.42	40.60	6,190,210
29 Nov 23	40.55000 -0.45	41.15	40.53	40.92	4,518,567
28 Nov 23	41.00000 +0.55	41.16	40.19	40.31	7,556,512
27 Nov 23	40.45000 -0.44	40.99	40.22	40.90	6,179,233
24 Nov 23	40.89000 -0.10	41.23	40.60	40.92	5,218,286
23 Nov 23	40.99000 -0.01	41.14	40.67	41.00	5,786,144
22 Nov 23	41.00000 -0.24	41.38	40.62	41.24	5,762,683
21 Nov 23	41.24000 -0.46	41.91	41.08	41.66	5,921,519
20 Nov 23	41.70000 +0.37	41.88	40.72	41.20	7,170,540
17 Nov 23	41.33000 +0.33	41.54	40.81	40.99	5,929,668
16 Nov 23	41.00000 -0.56	41.75	40.75	41.50	6,023,820
15 Nov 23	41.56000 +0.16	41.98	41.13	41.86	6,845,977
14 Nov 23	41.40000 -0.64	42.25	41.15	42.10	8,107,922
13 Nov 23	42.04000 -0.64	42.86	41.62	42.58	8,189,973
10 Nov 23	42.68000 +0.82	43.39	40.84	41.60	14,196,307
09 Nov 23	41.86000 +0.39	42.49	41.60	41.75	9,055,009
08 Nov 23	41.47000 +0.13	42.00	41.10	41.18	10,826,377
07 Nov 23	41.34000 -0.96	42.22	41.28	42.22	12,588,135
06 Nov 23	42.30000 +0.12	42.70	41.88	42.28	11,390,900
03 Nov 23	42.18000 -0.06	42.60	42.00	42.18	5,839,890
02 Nov 23	42.24000 -0.18	42.68	42.10	42.28	5,815,810
01 Nov 23	42.42000 -0.56	42.90	41.90	42.69	8,281,541
31 Oct 23	42.98000 +0.06	43.38	42.50	42.86	8,795,066
30 Oct 23	42.92000 +0.03	43.19	42.31	42.95	12,371,171
27 Oct 23	42.89000 +2.99	43.18	39.52	39.80	19,144,112
26 Oct 23	39.90000 -0.06	40.39	39.39	39.76	8,306,016
25 Oct 23	39.96000 -0.51	41.43	39.52	41.02	12,961,439
24 Oct 23	40.47000 +0.19	40.55	39.75	40.10	8,021,585
23 Oct 23	40.28000 +0.11	40.50	39.51	39.99	6,201,333
20 Oct 23	40.17000 -0.76	40.80	39.63	40.75	11,881,586
19 Oct 23	40.93000 -0.47	41.36	40.50	40.95	11,909,627
18 Oct 23	41.40000 -0.70	42.02	41.21	42.02	7,802,069
17 Oct 23	42.10000 -0.03	42.56	41.60	42.21	8,069,613
16 Oct 23	42.13000 -0.39	44.39	41.82	43.00	18,007,340
13 Oct 23	42.52000 +0.52	42.76	41.60	41.66	10,867,183
12 Oct 23	42.00000 +0.03	42.57	41.60	42.46	6,689,304
11 Oct 23	41.97000 +0.47	42.20	41.55	41.79	9,219,768
10 Oct 23	41.50000 -1.06	42.50	41.23	42.50	11,361,931
09 Oct 23	42.56000 +0.32	42.95	41.37	41.50	10,655,083
28 Sep 23	42.24000 -0.24	42.47	41.80	42.47	10,574,304
27 Sep 23	42.48000 +0.46	43.10	41.80	42.23	19,530,548
26 Sep 23	42.02000 +0.57	42.68	41.15	41.34	17,995,560
25 Sep 23	41.45000 +1.40	41.59	40.00	40.02	18,518,268
22 Sep 23	40.05000 -0.24	40.50	39.50	40.49	12,585,438
21 Sep 23	40.29000 -0.27	40.56	40.09	40.55	7,331,891
20 Sep 23	40.56000 -0.25	40.97	40.38	40.58	6,507,707
19 Sep 23	40.81000 -0.47	41.83	40.50	41.31	11,198,160
18 Sep 23	41.28000 +0.19	41.46	40.56	40.60	15,888,552
15 Sep 23	41.09000 +1.58	41.76	39.70	40.10	25,124,674
14 Sep 23	39.51000 +0.39	39.75	38.98	39.29	10,891,680
13 Sep 23	39.12000 -0.64	39.82	38.80	39.66	8,659,366
12 Sep 23	39.76000 +0.38	40.29	38.88	39.26	15,680,693
11 Sep 23	39.38000 +2.15	39.84	37.21	37.36	23,901,464
08 Sep 23	37.23000 +0.01	37.49	36.92	37.23	3,773,140
07 Sep 23	37.22000 -0.50	37.79	37.11	37.56	4,348,863
06 Sep 23	37.72000 -0.54	38.15	37.45	38.01	5,843,492
05 Sep 23	38.26000 +0.06	38.66	38.02	38.19	7,723,315
04 Sep 23	38.20000 +0.05	38.45	37.90	38.22	7,199,314
01 Sep 23	38.15000 +0.16	38.49	37.82	38.18	5,302,811
31 Aug 23	37.99000 -0.31	38.35	37.93	38.30	6,399,687
30 Aug 23	38.30000 -0.13	38.78	38.10	38.48	7,732,781
29 Aug 23	38.43000 +0.95	38.81	37.23	37.52	11,675,727
28 Aug 23	37.48000 +0.48	39.30	37.31	39.01	14,219,527
25 Aug 23	37.00000 -0.59	37.68	36.80	37.40	9,971,032
24 Aug 23	37.59000 +0.97	37.97	36.45	36.59	11,879,023
23 Aug 23	36.62000 -0.61	37.29	36.59	37.18	7,855,333
22 Aug 23	37.23000 +0.51	37.49	36.53	36.90	13,428,612
21 Aug 23	36.72000 -0.91	37.73	36.70	37.65	13,129,413
18 Aug 23	37.63000 -0.89	38.65	37.63	38.50	9,234,094
17 Aug 23	38.52000 -0.62	38.90	37.75	38.70	15,055,420
16 Aug 23	39.14000 -0.81	40.38	38.92	40.00	13,094,886
15 Aug 23	39.95000 -0.32	40.60	39.54	40.20	9,725,213
14 Aug 23	40.27000 +0.84	40.45	39.15	39.50	12,422,303
11 Aug 23	39.43000 -0.25	40.38	39.40	39.60	8,802,110
10 Aug 23	39.68000 -0.61	40.25	39.30	39.99	12,794,766
09 Aug 23	40.29000 +0.94	41.28	39.58	40.70	26,493,112
08 Aug 23	39.35000 +0.32	39.97	38.62	38.90	14,377,880
07 Aug 23	39.03000 -2.24	41.08	38.69	41.08	28,101,882
04 Aug 23	41.27000 -0.17	41.79	41.00	41.58	10,244,176
03 Aug 23	41.44000 -0.01	41.68	41.00	41.42	8,875,831
02 Aug 23	41.45000 -0.48	42.49	41.26	41.94	11,499,987
01 Aug 23	41.93000 -1.50	43.43	41.70	43.30	20,460,602
31 Jul 23	43.43000 -2.27	46.43	43.36	45.98	18,432,220
28 Jul 23	45.70000 +0.91	45.77	44.68	44.75	6,414,576
27 Jul 23	44.79000 -0.13	45.10	44.64	45.00	3,646,565
26 Jul 23	44.92000 -0.25	45.44	44.71	45.17	4,476,760
25 Jul 23	45.17000 +0.78	45.84	44.50	44.88	8,401,273
24 Jul 23	44.39000 +0.49	44.78	43.56	43.56	5,778,886
21 Jul 23	43.90000 +0.70	44.25	42.93	43.13	7,140,289
20 Jul 23	43.20000 -0.54	44.05	43.07	43.77	4,914,743
19 Jul 23	43.74000 -0.56	44.55	43.58	44.10	3,464,227
18 Jul 23	44.30000 +0.10	44.30	43.63	44.18	4,309,392
17 Jul 23	44.20000 -0.67	44.75	43.86	44.70	4,797,077
14 Jul 23	44.87000 -0.40	45.36	44.66	45.31	4,798,434
13 Jul 23	45.27000 +0.25	45.64	44.90	45.40	7,263,246
12 Jul 23	45.02000 -0.70	46.25	44.88	45.72	7,981,341
11 Jul 23	45.72000 +1.65	46.01	43.97	44.08	15,786,770
10 Jul 23	44.07000 -1.54	45.45	43.82	45.40	12,570,352
07 Jul 23	45.61000 +2.01	46.14	43.60	43.69	20,139,838
06 Jul 23	43.60000 -1.26	44.87	43.43	44.86	11,466,078
05 Jul 23	44.86000 +1.46	45.83	43.77	45.15	22,037,204
04 Jul 23	43.40000 +0.01	43.86	42.66	43.43	7,347,252
03 Jul 23	43.39000 +0.02	43.78	43.26	43.32	5,141,554
30 Jun 23	43.37000 +0.36	44.15	43.09	43.09	7,977,200
29 Jun 23	43.01000 -0.25	43.73	42.85	43.62	5,500,137
28 Jun 23	43.26000 +1.01	44.48	42.22	42.22	13,513,506
27 Jun 23	42.25000 +0.79	42.50	41.55	41.59	6,667,443
26 Jun 23	41.46000 -0.73	42.05	41.25	41.63	5,894,862
21 Jun 23	42.19000 -0.41	42.81	41.96	42.81	6,966,003
20 Jun 23	42.60000 -0.30	43.30	42.32	42.80	5,651,823
19 Jun 23	42.90000 +0.67	43.15	41.91	42.00	8,745,095
16 Jun 23	42.23000 -0.09	42.93	41.89	42.50	6,265,976
15 Jun 23	42.32000 +0.64	42.66	41.40	41.80	8,418,471
14 Jun 23	41.68000 +1.22	42.86	40.17	40.21	17,263,236
13 Jun 23	40.46000 +0.11	40.59	39.70	40.19	6,423,290
12 Jun 23	40.35000 +0.45	40.56	39.54	39.77	7,707,566
09 Jun 23	39.90000 +0.04	40.29	39.25	39.90	7,054,274
08 Jun 23	39.86000 +0.25	40.30	39.32	39.44	5,928,053
07 Jun 23	39.61000 -0.66	40.20	39.39	40.11	8,331,773
06 Jun 23	40.27000 +0.72	41.02	39.13	39.50	16,752,537
05 Jun 23	39.55000 +0.42	40.80	39.01	39.80	11,151,648
02 Jun 23	39.13000 +0.18	39.42	38.82	39.17	7,955,420
01 Jun 23	38.95000 +0.01	39.55	38.52	38.95	8,648,868
31 May 23	38.94000 -1.77	40.72	38.80	40.51	17,151,348
30 May 23	40.71000 -1.25	42.15	40.38	41.94	10,633,074
29 May 23	41.96000 -0.54	42.88	41.28	42.50	9,355,008
26 May 23	42.50000 +0.19	42.83	42.12	42.12	4,799,914
25 May 23	42.31000 -0.73	43.12	41.96	43.04	6,805,520
24 May 23	43.04000 -0.17	43.65	42.43	42.96	8,166,352
23 May 23	43.21000 -0.02	44.26	43.13	43.35	9,350,948
22 May 23	43.23000 +1.53	43.38	41.51	41.90	13,110,234
19 May 23	41.70000 +0.34	41.79	41.15	41.36	5,006,931
18 May 23	41.36000 -0.10	41.96	41.05	41.55	4,221,778
17 May 23	41.46000 -0.36	41.78	41.12	41.69	4,537,516
16 May 23	41.82000 +0.54	42.15	41.30	41.59	8,742,843
15 May 23	41.28000 +0.94	41.32	40.25	40.40	7,309,533
12 May 23	40.34000 -0.66	41.18	40.18	40.93	9,692,727
11 May 23	41.00000 -0.36	42.02	40.90	41.32	6,098,860
10 May 23	41.36000 +0.00	41.85	40.80	41.37	5,293,415
09 May 23	41.36000 +0.08	41.90	40.70	41.13	7,424,122
08 May 23	41.28000 -0.10	41.74	40.74	41.66	6,431,456
05 May 23	41.38000 -0.72	42.31	41.07	42.26	7,989,158
04 May 23	42.10000 +0.65	42.90	41.62	41.80	12,877,299
28 Apr 23	41.45000 -0.86	42.24	41.08	42.06	10,343,056
27 Apr 23	42.31000 +1.41	42.77	40.59	40.60	16,741,996
26 Apr 23	40.90000 +0.35	41.50	40.30	40.40	10,399,784
25 Apr 23	40.55000 -0.06	41.12	40.23	40.60	8,866,964
24 Apr 23	40.61000 -0.55	41.43	40.32	41.38	12,653,722
21 Apr 23	41.16000 -0.89	42.06	41.06	41.65	15,421,871
20 Apr 23	42.05000 -1.33	43.84	41.85	43.54	19,233,652
19 Apr 23	43.38000 -1.39	45.14	43.06	44.77	18,084,788
18 Apr 23	44.77000 -0.20	45.66	44.60	44.99	10,479,233
17 Apr 23	44.97000 -0.05	46.10	44.30	45.02	17,343,116
14 Apr 23	45.02000 -2.56	48.38	44.79	48.29	22,205,700
13 Apr 23	47.58000 +0.42	48.18	46.66	47.24	7,515,538
12 Apr 23	47.16000 -0.60	48.20	46.80	47.51	7,249,822
11 Apr 23	47.76000 -0.30	49.57	47.60	48.03	10,242,130
10 Apr 23	48.06000 +0.85	48.35	46.78	47.11	9,007,026
07 Apr 23	47.21000 +0.01	47.56	46.70	47.10	6,290,251
06 Apr 23	47.20000 +0.01	47.80	46.90	47.31	4,715,941
04 Apr 23	47.19000 +0.59	47.55	46.42	46.60	9,898,950
03 Apr 23	46.60000 +0.26	47.45	45.68	45.72	8,773,229
31 Mar 23	46.34000 -0.49	47.96	46.11	47.31	12,483,430
30 Mar 23	46.83000 +1.00	47.00	45.52	45.91	9,052,103
29 Mar 23	45.83000 +0.24	46.20	45.35	45.60	6,330,896
28 Mar 23	45.59000 +1.30	46.00	44.20	44.28	11,792,826
27 Mar 23	44.29000 +0.69	44.67	42.81	43.51	8,864,086
24 Mar 23	43.60000 +0.17	43.88	43.02	43.45	6,163,203
23 Mar 23	43.43000 -0.68	44.12	43.00	44.12	9,013,471
22 Mar 23	44.11000 -0.59	45.10	43.91	44.55	6,269,394
21 Mar 23	44.70000 +1.16	44.83	43.25	43.29	6,461,434
20 Mar 23	43.54000 -0.46	44.28	42.80	43.00	8,695,512
17 Mar 23	44.00000 -1.68	45.98	43.70	45.91	13,199,659
16 Mar 23	45.68000 +0.88	47.00	44.70	44.80	15,642,668
15 Mar 23	44.80000 -0.92	46.37	44.58	45.83	10,280,007
14 Mar 23	45.72000 -0.13	46.79	45.53	46.07	5,946,030
13 Mar 23	45.85000 -0.35	46.58	45.50	45.89	6,907,256
10 Mar 23	46.20000 +0.70	46.74	45.16	45.20	9,584,488
09 Mar 23	45.50000 -0.06	46.20	45.06	45.46	7,506,095
08 Mar 23	45.56000 -0.42	45.98	45.16	45.98	7,157,093
07 Mar 23	45.98000 -0.62	46.95	45.96	46.50	7,483,566
06 Mar 23	46.60000 +0.61	46.96	45.81	46.25	9,494,034
03 Mar 23	45.99000 -0.68	46.80	45.83	46.66	8,409,756
02 Mar 23	46.67000 -0.54	47.30	46.45	47.20	8,200,414
01 Mar 23	47.21000 -0.84	48.19	46.81	48.19	10,877,175
28 Feb 23	48.05000 +0.07	48.64	47.71	48.20	8,377,461
27 Feb 23	47.98000 -0.17	48.70	47.50	48.02	5,481,845
24 Feb 23	48.15000 -0.73	48.98	47.90	48.80	4,077,770
23 Feb 23	48.88000 +0.29	49.80	48.52	48.60	5,434,720
22 Feb 23	48.59000 -0.91	49.65	48.45	49.20	6,344,491
21 Feb 23	49.50000 -0.38	49.94	49.14	49.80	6,467,059
20 Feb 23	49.88000 +2.28	50.00	47.32	47.99	11,068,291
17 Feb 23	47.60000 -1.40	49.29	47.56	48.90	12,421,276
16 Feb 23	49.00000 -0.70	50.10	48.66	49.59	5,769,480
15 Feb 23	49.70000 -0.22	50.37	49.36	50.00	5,731,367
14 Feb 23	49.92000 -0.66	50.84	49.50	50.63	7,745,808
13 Feb 23	50.58000 +1.06	51.91	49.30	49.40	13,231,550
10 Feb 23	49.52000 +0.79	50.17	48.56	48.86	8,514,306
09 Feb 23	48.73000 +1.44	49.01	47.10	47.10	12,950,512
08 Feb 23	47.29000 +0.51	48.15	47.00	47.18	7,391,329
07 Feb 23	46.78000 -0.12	47.37	46.28	47.34	5,629,789
06 Feb 23	46.90000 -0.60	47.97	46.68	47.02	9,567,588
03 Feb 23	47.50000 -0.53	48.23	47.30	47.81	6,066,175
02 Feb 23	48.03000 +0.16	48.70	47.68	48.16	7,518,997
01 Feb 23	47.87000 +0.47	47.99	47.18	47.40	6,640,748
31 Jan 23	47.40000 -0.75	48.58	47.29	48.00	8,543,943
30 Jan 23	48.15000 -0.76	49.45	47.72	49.30	9,787,190
20 Jan 23	48.91000 +0.21	50.23	48.55	49.06	9,267,352
19 Jan 23	48.70000 +0.19	49.20	48.00	48.85	9,396,200
18 Jan 23	48.51000 -0.89	49.28	48.00	49.28	9,371,435
17 Jan 23	49.40000 +0.13	49.63	48.90	49.30	6,368,664
16 Jan 23	49.27000 -0.58	50.33	49.18	49.84	11,220,859
13 Jan 23	49.85000 +1.40	50.02	48.15	48.72	11,525,786
12 Jan 23	48.45000 -0.32	49.10	48.15	48.77	5,924,424
11 Jan 23	48.77000 -0.63	49.46	48.60	49.27	7,986,703
10 Jan 23	49.40000 +0.82	49.60	48.11	48.33	12,962,924
09 Jan 23	48.58000 +1.28	49.00	47.17	47.47	12,777,402
06 Jan 23	47.30000 -0.76	48.08	47.00	48.08	8,331,348
05 Jan 23	48.06000 +1.56	48.60	46.28	46.60	14,591,298
04 Jan 23	46.50000 +0.45	46.74	45.70	45.98	10,198,856
03 Jan 23	46.05000 -0.75	47.47	45.26	46.90	18,940,724
30 Dec 22	46.80000 -0.20	47.30	46.50	47.20	7,814,858
29 Dec 22	47.00000 +0.18	47.90	46.30	47.00	11,556,518
28 Dec 22	46.82000 +0.20	48.08	46.22	46.45	14,828,571
27 Dec 22	46.62000 +2.95	46.96	44.20	44.20	18,399,632
26 Dec 22	43.67000 -0.62	44.45	43.53	43.99	6,401,940
23 Dec 22	44.29000 +0.23	44.47	43.66	43.78	5,592,177
22 Dec 22	44.06000 +1.80	44.93	42.03	42.39	12,800,567
21 Dec 22	42.26000 -0.02	42.87	41.76	42.48	5,744,680
20 Dec 22	42.28000 -1.20	43.73	42.05	43.48	8,430,047
19 Dec 22	43.48000 -1.00	44.48	43.38	44.33	5,651,603
16 Dec 22	44.48000 +0.03	44.65	44.03	44.05	4,724,262
15 Dec 22	44.45000 -0.24	45.28	43.72	44.70	7,502,609
14 Dec 22	44.69000 +0.70	45.48	43.53	44.01	10,535,611
13 Dec 22	43.99000 +0.11	44.28	43.17	44.00	8,021,383
12 Dec 22	43.88000 -0.42	44.73	43.61	44.30	10,426,668
09 Dec 22	44.30000 -0.44	44.88	43.98	44.73	8,754,877
08 Dec 22	44.74000 -0.14	45.26	44.41	44.88	7,493,496
07 Dec 22	44.88000 +0.65	45.10	43.62	44.23	11,754,894
06 Dec 22	44.23000 +1.17	44.90	42.81	42.81	19,290,436
05 Dec 22	43.06000 +1.39	43.30	41.90	42.00	12,601,291
02 Dec 22	41.67000 -0.63	42.50	41.49	42.10	7,151,196
01 Dec 22	42.30000 +1.08	43.76	41.87	42.22	16,050,154
30 Nov 22	41.22000 -0.22	41.85	40.85	41.20	5,673,460
29 Nov 22	41.44000 +0.98	41.69	40.46	40.46	9,693,325
28 Nov 22	40.46000 +0.29	40.50	39.00	39.29	5,911,897
25 Nov 22	40.17000 -0.44	40.60	39.80	40.41	5,541,426
24 Nov 22	40.61000 -0.01	41.18	40.16	40.60	7,297,838
23 Nov 22	40.62000 -0.12	40.94	39.78	40.75	8,135,389
22 Nov 22	40.74000 -1.94	42.75	40.40	42.36	14,013,036
21 Nov 22	42.68000 -1.09	43.50	42.35	43.50	10,034,187
18 Nov 22	43.77000 +0.22	44.32	42.88	43.40	12,355,971
17 Nov 22	43.55000 -0.34	44.29	42.90	43.30	8,408,573
16 Nov 22	43.89000 +0.98	45.36	42.90	42.91	20,063,740
15 Nov 22	42.91000 +0.20	43.02	41.08	42.65	13,569,910
14 Nov 22	42.71000 -0.42	43.96	42.20	43.30	12,957,124
11 Nov 22	43.13000 +1.02	44.88	43.12	43.45	20,892,284
10 Nov 22	42.11000 -0.25	43.00	41.82	42.23	8,464,476
09 Nov 22	42.36000 -0.03	43.58	41.88	42.39	9,730,983
08 Nov 22	42.39000 -0.26	42.98	42.10	42.58	7,623,563
07 Nov 22	42.65000 -1.33	43.79	42.40	43.75	11,437,305
04 Nov 22	43.98000 +0.97	44.59	42.84	42.94	13,883,772
03 Nov 22	43.01000 -0.57	43.23	41.80	43.01	12,799,981
02 Nov 22	43.58000 +0.38	44.60	42.68	42.77	15,890,913
01 Nov 22	43.20000 +2.27	43.25	40.63	41.09	17,190,688
31 Oct 22	40.93000 -1.07	42.90	40.29	41.56	13,704,859
28 Oct 22	42.00000 -0.80	42.92	41.31	42.65	12,626,723
27 Oct 22	42.80000 -2.42	45.22	42.66	45.10	21,480,668
26 Oct 22	45.22000 +2.50	46.08	42.80	43.00	19,404,388
25 Oct 22	42.72000 -0.35	43.51	41.90	42.72	12,285,221
24 Oct 22	43.07000 -2.06	45.74	42.62	45.00	22,496,820
21 Oct 22	45.13000 +0.23	45.70	44.40	44.90	10,474,009
20 Oct 22	44.90000 -0.04	46.29	44.20	44.50	13,617,679
19 Oct 22	44.94000 -0.96	46.06	44.12	45.49	16,986,288
18 Oct 22	45.90000 +1.50	46.59	43.70	44.32	25,819,828
17 Oct 22	44.40000 +0.50	45.10	43.80	44.72	18,171,616
14 Oct 22	43.90000 +2.66	44.60	40.35	40.55	36,064,368
13 Oct 22	41.24000 +2.73	42.36	38.80	38.97	36,780,504
12 Oct 22	38.51000 -0.22	38.81	36.72	38.61	11,745,325
11 Oct 22	38.73000 -0.84	39.70	38.30	39.56	8,822,552
10 Oct 22	39.57000 -0.55	40.50	39.33	40.50	6,993,538
30 Sep 22	40.12000 -1.36	41.99	40.12	41.30	8,999,657
29 Sep 22	41.48000 +1.16	42.20	40.20	40.50	12,214,909
28 Sep 22	40.32000 -0.22	41.55	40.17	40.50	7,498,867
27 Sep 22	40.54000 +1.14	40.78	38.76	39.28	12,364,665
26 Sep 22	39.40000 +1.45	39.90	37.70	37.83	11,474,649
23 Sep 22	37.95000 -0.10	38.39	37.31	38.01	7,977,423
22 Sep 22	38.05000 -1.05	39.09	37.57	38.82	13,110,862
21 Sep 22	39.10000 -0.52	39.77	38.79	39.63	7,801,694
20 Sep 22	39.62000 +1.00	40.24	38.86	38.97	11,184,327
19 Sep 22	38.62000 -3.40	42.36	38.20	42.17	25,404,324
16 Sep 22	42.02000 -1.24	43.40	41.91	43.10	7,907,059
15 Sep 22	43.26000 -0.34	44.44	42.91	44.06	11,154,097
14 Sep 22	43.60000 -0.14	44.31	43.23	43.55	9,047,463
13 Sep 22	43.74000 +0.46	44.20	43.03	43.33	9,076,961
09 Sep 22	43.28000 +1.81	44.34	41.40	41.40	17,215,596
08 Sep 22	41.47000 +0.26	42.38	41.30	41.51	7,039,491
07 Sep 22	41.21000 -0.12	42.57	40.80	41.09	8,941,870
06 Sep 22	41.33000 +1.00	41.38	39.90	40.33	6,919,146
05 Sep 22	40.33000 -0.63	41.10	39.75	40.92	9,123,365
02 Sep 22	40.96000 -0.49	42.30	40.60	41.45	8,290,860
01 Sep 22	41.45000 -0.72	42.57	41.30	42.15	7,483,681
31 Aug 22	42.17000 +0.41	42.99	41.55	41.60	14,646,327
30 Aug 22	41.76000 +0.31	42.32	41.16	41.45	8,293,966
29 Aug 22	41.45000 +0.09	41.69	40.40	40.90	9,725,601
26 Aug 22	41.36000 -0.34	42.58	41.10	41.53	10,237,587
25 Aug 22	41.70000 +0.79	42.66	41.00	41.00	12,318,349
24 Aug 22	40.91000 -0.19	42.08	40.89	41.11	9,077,197
23 Aug 22	41.10000 -0.46	41.94	40.91	41.73	10,093,569
22 Aug 22	41.56000 +0.98	41.93	40.10	40.58	10,745,271
19 Aug 22	40.58000 -0.87	41.54	40.38	41.30	18,026,700
18 Aug 22	41.45000 -1.23	42.42	41.00	42.40	14,245,415
17 Aug 22	42.68000 +0.73	43.08	41.70	41.86	12,092,352
16 Aug 22	41.95000 -0.45	42.65	41.68	42.65	9,802,856
15 Aug 22	42.40000 -0.68	43.06	41.60	42.95	20,689,952
12 Aug 22	43.08000 -1.31	44.50	43.01	44.37	14,905,273
11 Aug 22	44.39000 -0.35	45.28	43.61	44.90	15,630,400
10 Aug 22	44.74000 +0.79	46.62	44.38	45.60	19,145,404
09 Aug 22	43.95000 +0.50	44.08	43.21	43.50	9,562,350
08 Aug 22	43.45000 -2.14	45.81	42.86	45.59	18,187,280
05 Aug 22	45.59000 +0.61	46.70	45.00	45.40	10,119,397
04 Aug 22	44.98000 +0.66	45.14	44.17	44.55	6,648,614
03 Aug 22	44.32000 -0.79	46.18	44.07	45.61	9,155,623
02 Aug 22	45.11000 -1.22	46.65	44.66	45.93	12,416,277
01 Aug 22	46.33000 +1.36	46.58	44.28	44.46	11,028,821
29 Jul 22	44.97000 -1.67	46.82	44.65	46.46	12,198,021
28 Jul 22	46.64000 -0.41	47.45	46.41	47.00	10,169,584
27 Jul 22	47.05000 +1.02	48.02	45.46	45.78	17,661,888
26 Jul 22	46.03000 +1.98	46.39	44.24	44.30	16,492,613
25 Jul 22	44.05000 +0.29	44.75	43.19	44.25	19,459,924
22 Jul 22	43.76000 -2.79	46.92	43.63	46.60	23,022,994
21 Jul 22	46.55000 -0.51	47.49	45.80	47.00	11,792,295
20 Jul 22	47.06000 +1.06	48.20	46.02	46.19	17,217,768
19 Jul 22	46.00000 +0.01	46.40	45.01	46.06	8,699,436
18 Jul 22	45.99000 +0.00	46.40	44.60	45.99	11,432,241
15 Jul 22	45.99000 -0.25	47.95	45.50	46.24	12,609,925
14 Jul 22	46.24000 +0.47	47.50	45.40	45.77	14,401,485
13 Jul 22	45.77000 +1.59	46.15	44.19	44.26	14,618,595
12 Jul 22	44.18000 -0.72	45.00	43.44	44.92	10,677,440
11 Jul 22	44.90000 -0.80	45.99	43.90	45.85	11,580,176
08 Jul 22	45.70000 +0.37	46.32	45.30	45.56	11,886,831
07 Jul 22	45.33000 +0.33	46.00	44.48	45.01	14,336,125
06 Jul 22	45.00000 -2.52	47.90	44.60	47.45	22,026,156
05 Jul 22	47.52000 -1.48	48.75	46.61	48.34	21,695,292
04 Jul 22	49.00000 +4.20	49.00	44.80	44.82	26,133,876
01 Jul 22	44.80000 -0.36	47.30	44.65	46.00	21,291,304
30 Jun 22	45.16000 +2.91	45.60	42.06	42.28	24,163,086
29 Jun 22	42.25000 -0.95	44.25	42.20	42.91	12,484,865
28 Jun 22	43.20000 -0.04	43.50	42.60	43.10	8,359,931
27 Jun 22	43.24000 +0.95	43.60	41.85	42.02	14,385,403
24 Jun 22	42.29000 +0.06	43.54	41.34	42.57	17,964,552
23 Jun 22	42.23000 -0.19	42.69	41.00	42.25	18,355,630
22 Jun 22	42.42000 -0.59	43.41	42.32	43.06	9,069,699
21 Jun 22	43.01000 -1.19	44.31	42.60	44.00	15,637,157
20 Jun 22	44.20000 +1.99	44.42	42.04	42.30	22,099,316
17 Jun 22	42.21000 +0.94	42.56	40.78	41.04	15,789,641
16 Jun 22	41.27000 +0.94	42.09	40.49	40.57	17,073,538
15 Jun 22	40.33000 -1.02	41.80	40.33	41.21	16,724,708
14 Jun 22	41.35000 -0.75	41.93	40.37	41.61	15,348,001
13 Jun 22	42.10000 +0.98	42.56	40.50	40.50	17,582,390
10 Jun 22	41.12000 +0.27	41.41	40.18	40.30	14,494,190
09 Jun 22	40.85000 +0.97	41.20	39.81	39.81	23,721,996
08 Jun 22	39.88000 +1.37	40.58	38.31	38.45	27,267,696
07 Jun 22	38.51000 -0.03	39.40	38.30	38.43	12,100,013
06 Jun 22	38.54000 +0.39	38.69	37.50	37.93	12,223,596
02 Jun 22	38.15000 -0.30	38.45	37.53	38.10	10,474,048
01 Jun 22	38.45000 -0.32	39.11	37.87	38.50	12,146,174
31 May 22	38.77000 +1.07	39.16	37.42	37.45	20,453,528
30 May 22	37.70000 +1.13	37.96	36.40	36.61	17,215,972
27 May 22	36.57000 -0.05	37.49	36.20	36.80	11,825,377
26 May 22	36.62000 +0.21	36.95	35.73	36.50	10,844,382
25 May 22	36.41000 +0.70	36.87	35.71	36.00	11,277,591
24 May 22	35.71000 -0.83	36.90	35.71	36.61	14,342,658
23 May 22	36.54000 -0.45	37.19	36.38	36.99	14,307,371
20 May 22	36.99000 +2.27	37.35	34.70	34.71	28,134,316
19 May 22	34.72000 +0.69	34.82	33.36	33.46	13,650,298
18 May 22	34.03000 -0.32	34.65	34.02	34.34	10,509,523
17 May 22	34.35000 +0.75	34.94	33.30	33.40	22,741,994
16 May 22	33.60000 +0.12	34.37	32.63	33.63	16,422,200
13 May 22	33.48000 +0.31	34.38	32.94	33.82	10,306,122
12 May 22	33.17000 -0.20	33.94	32.81	32.82	11,406,346
11 May 22	33.37000 +0.17	34.47	33.05	33.05	17,836,448
10 May 22	33.20000 +0.34	33.44	32.38	32.60	10,916,742
09 May 22	32.86000 -0.99	34.17	32.50	33.53	11,765,841
06 May 22	33.85000 +0.00	34.43	32.80	33.01	15,115,792
05 May 22	33.85000 -0.25	34.30	33.44	33.80	15,154,580
29 Apr 22	34.10000 +1.75	34.72	32.96	33.32	25,799,484
28 Apr 22	32.35000 +2.94	32.35	30.73	31.00	19,673,984
27 Apr 22	29.41000 -0.64	29.98	27.75	29.40	22,540,136
26 Apr 22	30.05000 +0.13	30.88	28.32	30.30	21,282,948
25 Apr 22	29.92000 -1.88	31.61	29.70	31.59	14,068,912
22 Apr 22	31.80000 -1.26	33.05	31.52	33.05	13,463,813
21 Apr 22	33.06000 -0.69	35.19	32.90	33.75	13,426,511
20 Apr 22	33.75000 -0.65	34.60	33.66	34.40	11,100,812
19 Apr 22	34.40000 -0.31	34.94	34.30	34.57	9,384,963
18 Apr 22	34.71000 +0.39	34.95	33.80	33.92	11,194,346
15 Apr 22	34.32000 +0.15	34.59	33.88	34.17	12,577,942
14 Apr 22	34.17000 +1.49	34.68	32.83	32.98	20,991,586
13 Apr 22	32.68000 +0.23	33.29	31.70	32.45	15,388,744
12 Apr 22	32.45000 +2.17	32.67	30.13	30.13	17,231,408
11 Apr 22	30.28000 -1.51	31.74	30.16	31.50	10,657,468
08 Apr 22	31.79000 -0.26	32.53	31.68	32.21	9,007,757
07 Apr 22	32.05000 -1.17	33.28	31.93	32.91	9,505,970
06 Apr 22	33.22000 +0.27	34.09	32.77	32.80	9,160,199
01 Apr 22	32.95000 -0.47	33.45	32.66	33.23	7,930,971
31 Mar 22	33.42000 -0.28	33.93	33.32	33.50	8,157,847
30 Mar 22	33.70000 +0.88	33.78	32.53	32.90	10,737,297
29 Mar 22	32.82000 +0.28	33.17	32.45	32.66	6,453,668
28 Mar 22	32.54000 -0.26	32.95	32.03	32.60	6,044,047
25 Mar 22	32.80000 -1.01	33.87	32.78	33.83	9,078,336
24 Mar 22	33.81000 +0.11	34.19	33.26	33.55	10,198,675
23 Mar 22	33.70000 +0.76	34.27	32.65	32.74	12,059,151
22 Mar 22	32.94000 -0.70	33.65	32.83	33.65	8,014,458
21 Mar 22	33.64000 +0.43	33.82	33.10	33.37	9,064,057
18 Mar 22	33.21000 -0.09	33.65	32.66	33.32	9,474,725
17 Mar 22	33.30000 +1.40	34.13	32.44	32.51	18,220,976
16 Mar 22	31.90000 +1.12	32.30	30.29	31.41	18,692,408
15 Mar 22	30.78000 -3.42	34.28	30.78	33.86	28,811,044
14 Mar 22	34.20000 -0.98	35.65	34.17	34.98	10,806,726
11 Mar 22	35.18000 -0.58	35.44	34.05	35.00	13,568,291
10 Mar 22	35.76000 +0.71	36.36	35.40	35.90	10,158,901
09 Mar 22	35.05000 -0.54	35.83	33.88	35.59	16,378,791
08 Mar 22	35.59000 -1.15	37.08	35.33	36.97	13,906,524
07 Mar 22	36.74000 -1.94	38.65	36.60	38.62	22,386,826
04 Mar 22	38.68000 +0.74	39.57	37.37	37.50	23,999,604
03 Mar 22	37.94000 +0.64	38.47	37.30	37.31	15,219,561
02 Mar 22	37.30000 +0.15	37.47	36.23	37.01	8,763,953
01 Mar 22	37.15000 -0.74	37.80	36.96	37.80	12,218,121
28 Feb 22	37.89000 +0.08	38.49	37.37	38.11	10,328,280
25 Feb 22	37.81000 +0.50	39.07	37.68	37.68	22,030,356
24 Feb 22	37.31000 -0.05	37.66	36.43	37.36	18,673,808
23 Feb 22	37.36000 +2.67	37.85	34.99	35.02	27,577,192
22 Feb 22	34.69000 -1.95	36.31	34.38	36.30	23,316,800
21 Feb 22	36.64000 -0.17	37.08	36.21	36.61	8,294,148
18 Feb 22	36.81000 +0.06	36.84	36.01	36.35	8,063,321
17 Feb 22	36.75000 -0.50	37.49	36.61	37.23	10,850,777
16 Feb 22	37.25000 -0.51	38.18	37.03	38.02	10,777,126
15 Feb 22	37.76000 +1.70	38.29	36.07	36.08	17,570,072
14 Feb 22	36.06000 -0.20	36.60	35.68	36.01	9,383,042
11 Feb 22	36.26000 -1.77	38.03	36.00	38.03	19,325,172
10 Feb 22	38.03000 -0.39	38.78	37.63	38.42	12,620,582
09 Feb 22	38.42000 +0.42	38.99	37.35	38.00	20,039,532
08 Feb 22	38.00000 +0.95	38.66	36.43	37.05	16,827,456
07 Feb 22	37.05000 +0.45	38.82	36.71	37.77	15,262,685
28 Jan 22	36.60000 +1.43	37.39	35.47	35.47	18,845,138
27 Jan 22	35.17000 -0.85	36.15	34.90	36.03	10,417,496
26 Jan 22	36.02000 +0.01	36.50	35.55	36.32	9,969,044
25 Jan 22	36.01000 -1.21	37.57	36.00	37.17	12,491,454
24 Jan 22	37.22000 -0.11	37.65	35.94	36.22	14,531,649
21 Jan 22	37.33000 -0.86	38.45	37.31	38.38	13,429,720
20 Jan 22	38.19000 -0.20	39.02	38.05	38.65	12,143,235
19 Jan 22	38.39000 -0.70	39.35	38.03	39.09	15,596,453
18 Jan 22	39.09000 -0.74	40.19	39.00	40.00	14,525,566
17 Jan 22	39.83000 +0.85	41.59	39.60	40.52	22,554,032
14 Jan 22	38.98000 -0.94	40.24	38.80	39.45	23,201,240
13 Jan 22	39.92000 -1.31	41.64	39.88	41.22	21,882,352
12 Jan 22	41.23000 -0.69	42.14	40.63	41.62	21,381,284
11 Jan 22	41.92000 -0.01	43.29	41.44	41.62	21,032,648
10 Jan 22	41.93000 -1.46	43.62	41.80	43.40	26,992,124
07 Jan 22	43.39000 +1.90	44.22	41.22	41.49	43,234,380
06 Jan 22	41.49000 -0.42	41.98	39.80	41.76	30,840,876
05 Jan 22	41.91000 -0.37	42.41	41.18	42.01	23,960,336
04 Jan 22	42.28000 +2.08	42.58	40.03	40.20	40,418,264
31 Dec 21	40.20000 -0.57	41.00	39.85	40.99	26,697,948
30 Dec 21	40.77000 +0.57	41.55	39.62	40.15	41,213,044
29 Dec 21	40.20000 +1.50	40.29	38.70	39.00	43,999,996
28 Dec 21	38.70000 -0.19	39.18	38.20	38.61	26,512,926
27 Dec 21	38.89000 +1.28	38.99	37.28	37.92	37,712,476
24 Dec 21	37.61000 +1.37	38.00	36.04	36.24	36,676,448
23 Dec 21	36.24000 -0.57	36.88	36.00	36.60	13,992,938
22 Dec 21	36.81000 +0.54	36.94	36.16	36.50	19,577,460
21 Dec 21	36.27000 +1.60	36.65	34.80	35.01	24,063,848
20 Dec 21	34.67000 -0.89	35.85	34.62	35.31	12,590,053
17 Dec 21	35.56000 -0.74	36.48	35.50	36.27	14,121,241
16 Dec 21	36.30000 +0.42	36.55	35.60	35.62	18,522,644
15 Dec 21	35.88000 -0.80	36.90	35.81	36.68	20,981,228
14 Dec 21	36.68000 +0.11	37.25	36.27	36.49	23,902,520
13 Dec 21	36.57000 +0.61	36.63	35.72	36.00	20,014,128
10 Dec 21	35.96000 -0.29	36.57	35.67	36.00	20,834,436
09 Dec 21	36.25000 +1.36	36.72	34.85	34.99	35,840,156
08 Dec 21	34.89000 +0.07	35.00	34.42	34.71	10,767,364
07 Dec 21	34.82000 +0.48	34.93	34.15	34.35	12,455,968
06 Dec 21	34.34000 -0.56	34.95	34.11	34.95	11,681,563
03 Dec 21	34.90000 +0.96	35.39	33.61	33.94	19,225,544
02 Dec 21	33.94000 -0.63	34.65	33.88	34.45	12,411,528
01 Dec 21	34.57000 +0.68	34.76	33.95	34.29	15,654,709
30 Nov 21	33.89000 +0.12	34.30	33.50	33.78	18,111,714
29 Nov 21	33.77000 -0.32	35.38	33.64	34.57	21,615,602
26 Nov 21	34.09000 -1.14	35.21	34.08	35.13	17,773,316
25 Nov 21	35.23000 +0.07	35.57	34.79	35.10	12,561,288
24 Nov 21	35.16000 -0.66	35.98	34.38	35.62	23,409,636
23 Nov 21	35.82000 -0.32	36.48	35.55	35.91	16,648,365
22 Nov 21	36.14000 -0.81	36.68	35.85	36.50	23,040,094
19 Nov 21	36.95000 +0.14	37.59	36.60	37.13	19,808,068
18 Nov 21	36.81000 -0.47	37.15	36.59	37.10	17,721,880
17 Nov 21	37.28000 +0.84	37.29	36.11	36.43	26,964,920
16 Nov 21	36.44000 -0.58	37.56	36.30	37.13	27,511,654
15 Nov 21	37.02000 +1.22	37.38	35.66	35.78	32,182,794
12 Nov 21	35.80000 +0.79	36.28	34.90	35.49	23,097,024
11 Nov 21	35.01000 -0.22	35.50	34.66	35.00	16,646,889
10 Nov 21	35.23000 +0.05	36.16	34.81	35.40	21,451,172
09 Nov 21	35.18000 +0.28	35.75	34.88	35.00	16,228,818
08 Nov 21	34.90000 -0.28	35.10	34.06	34.90	18,572,552
05 Nov 21	35.18000 -1.28	36.40	35.18	36.20	23,845,714
04 Nov 21	36.46000 +0.01	36.80	35.63	36.35	29,141,220
03 Nov 21	36.45000 +0.06	37.20	36.20	36.55	20,193,948
02 Nov 21	36.39000 -0.18	37.64	36.16	36.20	38,444,152
01 Nov 21	36.57000 -0.07	37.39	36.10	36.90	36,286,416
29 Oct 21	36.64000 +1.44	37.30	34.70	35.20	54,819,944
28 Oct 21	35.20000 +1.42	35.98	33.50	33.71	53,561,312
27 Oct 21	33.78000 +0.79	34.85	33.53	34.27	34,153,440
26 Oct 21	32.99000 -0.21	33.85	32.90	33.02	16,470,601
25 Oct 21	33.20000 +0.24	33.28	32.48	32.77	15,795,390
22 Oct 21	32.96000 -0.71	33.65	32.91	33.45	17,923,540
21 Oct 21	33.67000 -0.67	34.28	33.36	33.99	23,151,168
20 Oct 21	34.34000 +1.22	34.78	33.11	33.49	35,951,656
19 Oct 21	33.12000 +0.06	33.64	32.70	32.93	20,917,936
18 Oct 21	33.06000 -0.39	33.80	32.73	33.22	20,432,944
15 Oct 21	33.45000 -0.08	33.78	32.74	33.20	25,775,964
14 Oct 21	33.53000 -0.73	34.74	33.11	34.19	31,860,104
13 Oct 21	34.26000 -0.48	35.28	33.62	33.96	46,583,944
12 Oct 21	34.74000 +1.34	35.80	32.71	33.40	69,295,376
11 Oct 21	33.40000 +0.75	34.26	33.03	33.23	60,576,260
08 Oct 21	32.65000 +2.97	32.65	30.31	30.39	27,806,680
30 Sep 21	29.68000 +0.48	29.77	29.25	29.50	11,586,309
29 Sep 21	29.20000 -0.73	30.32	29.17	29.54	15,514,478
28 Sep 21	29.93000 -0.84	30.57	29.71	30.57	16,288,814
27 Sep 21	30.77000 +0.15	31.70	29.78	30.50	30,297,496
24 Sep 21	30.62000 +0.75	31.25	29.52	29.68	26,434,036
23 Sep 21	29.87000 -0.12	30.55	29.65	29.99	16,631,411
22 Sep 21	29.99000 +0.20	30.09	29.00	29.08	14,865,284
17 Sep 21	29.79000 +0.44	30.00	28.30	29.36	29,987,916
16 Sep 21	29.35000 -0.11	30.03	29.23	29.46	16,751,641
15 Sep 21	29.46000 -0.97	30.58	29.37	30.50	24,635,668
14 Sep 21	30.43000 -0.17	31.17	30.38	30.57	18,339,636
13 Sep 21	30.60000 -0.19	31.24	30.31	30.77	19,182,176
10 Sep 21	30.79000 -0.64	31.30	30.54	31.10	22,240,240
09 Sep 21	31.43000 -0.19	32.15	31.15	31.62	14,387,267
08 Sep 21	31.62000 -0.36	32.18	31.56	31.98	15,601,240
07 Sep 21	31.98000 -0.12	32.48	31.63	31.88	19,153,890
06 Sep 21	32.10000 +1.18	32.33	30.70	31.00	29,138,404
03 Sep 21	30.92000 +0.21	31.80	30.35	30.60	22,542,172
02 Sep 21	30.71000 -0.57	31.58	30.50	31.08	20,601,638
01 Sep 21	31.28000 +0.53	31.80	30.25	30.75	27,772,818
31 Aug 21	30.75000 -1.04	31.80	30.59	31.79	22,744,548
30 Aug 21	31.79000 +0.38	32.25	30.27	31.50	31,965,392
27 Aug 21	31.41000 +0.16	31.85	30.52	30.90	33,887,896
26 Aug 21	31.25000 -3.45	34.26	31.23	34.25	77,002,832
25 Aug 21	34.70000 -1.82	35.50	34.52	35.50	43,367,984
24 Aug 21	36.52000 -0.59	37.79	36.30	37.05	30,937,652
23 Aug 21	37.11000 -0.80	37.81	36.37	37.65	26,226,932
20 Aug 21	37.91000 -1.08	38.82	36.75	38.80	43,363,216
19 Aug 21	38.99000 +1.89	39.68	36.80	36.81	49,916,112
18 Aug 21	37.10000 -1.12	38.45	36.20	38.22	36,343,264
17 Aug 21	38.22000 +0.24	39.54	37.50	38.00	57,104,792
16 Aug 21	37.98000 +2.38	38.60	35.48	35.55	50,885,392
13 Aug 21	35.60000 -0.61	36.41	35.47	36.22	17,284,794
12 Aug 21	36.21000 +0.10	36.67	35.78	36.02	18,251,566
11 Aug 21	36.11000 -1.48	37.62	36.03	37.62	31,178,126
10 Aug 21	37.59000 +0.39	37.87	36.23	36.71	40,456,696
09 Aug 21	37.20000 +1.16	37.39	35.42	35.67	25,376,212
06 Aug 21	36.04000 -0.31	36.26	35.35	36.00	20,591,912
05 Aug 21	36.35000 -1.07	37.85	36.20	37.12	23,219,632
04 Aug 21	37.42000 -0.20	37.44	36.40	37.40	28,123,544
03 Aug 21	37.62000 +0.91	38.30	36.50	37.00	43,059,852
02 Aug 21	36.71000 +1.22	37.06	34.43	34.86	36,385,692
30 Jul 21	35.49000 +0.40	35.65	33.89	34.80	27,446,616
29 Jul 21	35.09000 -0.21	36.16	34.73	35.79	26,108,744
28 Jul 21	35.30000 +0.52	35.85	33.35	34.50	30,103,140
27 Jul 21	34.78000 -1.46	36.63	34.69	36.08	30,157,354
26 Jul 21	36.24000 -1.40	37.57	34.88	36.80	48,193,568
23 Jul 21	37.64000 -3.25	40.68	37.38	40.61	62,153,040
22 Jul 21	40.89000 -1.06	42.20	40.74	41.98	25,287,028
21 Jul 21	41.95000 +0.07	42.64	41.88	41.88	22,877,316
20 Jul 21	41.88000 -0.12	42.50	41.25	41.46	17,157,928
19 Jul 21	42.00000 +0.85	42.25	40.30	40.91	25,746,692
16 Jul 21	41.15000 -0.85	41.84	41.03	41.48	18,843,722
15 Jul 21	42.00000 -0.65	42.30	41.10	42.03	26,922,468
14 Jul 21	42.65000 +1.12	43.35	40.93	41.37	45,550,688
13 Jul 21	41.53000 -0.16	42.53	41.00	41.75	22,968,514
12 Jul 21	41.69000 +0.65	42.27	40.31	41.04	28,301,218
09 Jul 21	41.04000 +0.11	41.38	39.90	40.64	27,198,348
08 Jul 21	40.93000 -1.14	42.51	40.88	42.35	29,470,568
07 Jul 21	42.07000 +0.50	42.44	41.21	41.60	24,808,162
06 Jul 21	41.57000 -2.01	43.80	40.48	43.78	46,903,808
05 Jul 21	43.58000 +0.45	44.00	42.06	42.80	30,095,692
02 Jul 21	43.13000 -3.14	45.90	42.80	45.90	50,066,308
01 Jul 21	46.27000 +0.26	47.76	45.73	45.80	38,528,216
30 Jun 21	46.01000 -0.62	47.30	45.50	46.64	25,948,822
29 Jun 21	46.63000 -0.77	47.57	46.11	47.32	24,691,744
28 Jun 21	47.40000 +0.23	48.20	46.83	48.00	33,379,976
25 Jun 21	47.17000 +2.25	48.29	44.96	44.99	62,112,724
24 Jun 21	44.92000 -0.93	46.41	44.62	45.88	24,425,700
23 Jun 21	45.85000 -0.27	46.80	45.56	46.10	32,996,548
22 Jun 21	46.12000 +1.21	46.90	44.41	44.66	44,140,844
21 Jun 21	44.91000 +1.81	45.23	42.24	42.40	42,771,048
18 Jun 21	43.10000 +0.62	43.28	41.28	42.14	37,101,384
17 Jun 21	42.48000 +0.33	43.31	42.19	42.19	29,413,008
16 Jun 21	42.15000 -3.27	45.42	42.01	45.20	55,974,248
15 Jun 21	45.42000 -2.46	47.85	45.39	47.02	41,533,456
11 Jun 21	47.88000 +1.88	48.24	45.25	45.89	60,097,176
10 Jun 21	46.00000 +0.38	46.65	45.18	45.67	32,155,096
09 Jun 21	45.62000 -0.38	46.25	45.21	45.90	23,783,444
08 Jun 21	46.00000 -0.67	47.79	45.42	46.99	36,684,824
07 Jun 21	46.67000 -0.50	46.98	44.69	46.00	48,111,844
04 Jun 21	47.17000 -0.07	47.64	46.53	46.53	30,760,152
03 Jun 21	47.24000 -0.85	48.54	46.88	47.94	46,692,428
02 Jun 21	48.09000 -2.12	50.88	48.00	50.00	64,659,872
01 Jun 21	50.21000 -2.61	52.98	49.00	52.60	82,730,040
31 May 21	52.82000 +1.77	53.00	50.40	50.80	63,051,568
28 May 21	51.05000 +0.15	52.72	50.48	50.76	55,643,464
27 May 21	50.90000 -0.01	51.94	49.80	50.65	51,277,464
26 May 21	50.91000 -0.99	51.99	50.60	51.80	46,540,648
25 May 21	51.90000 +2.49	52.50	49.50	49.78	76,536,616
24 May 21	49.41000 +0.25	49.66	48.12	49.24	45,233,216
21 May 21	49.16000 -0.02	50.06	47.85	49.64	55,956,744
20 May 21	49.18000 -1.70	51.90	48.78	50.00	67,546,912
19 May 21	50.88000 +0.34	52.30	49.60	50.00	59,754,300
18 May 21	50.54000 -0.24	52.80	48.78	51.69	77,723,856
17 May 21	50.78000 +3.01	51.36	46.86	47.11	76,333,776
14 May 21	47.77000 -0.53	49.20	47.00	48.10	62,429,824
13 May 21	48.30000 +0.89	49.85	46.25	46.70	83,771,720
12 May 21	47.41000 +2.00	48.18	44.60	45.00	86,118,304
11 May 21	45.41000 +1.02	46.30	42.12	43.66	93,173,024
10 May 21	44.39000 +0.81	45.11	43.60	44.08	73,764,016
07 May 21	43.58000 -3.80	46.98	43.17	46.31	118,110,648
06 May 21	47.38000 -5.26	53.94	47.38	53.94	152,018,192
30 Apr 21	52.64000 +4.79	52.64	47.90	47.90	118,667,856
29 Apr 21	47.85000 +1.65	49.76	46.01	46.01	85,939,504
28 Apr 21	46.20000 -0.80	48.11	45.00	46.08	91,342,080
27 Apr 21	47.00000 +1.31	48.12	45.28	45.31	82,845,960
26 Apr 21	45.69000 +0.79	48.18	44.73	44.75	83,375,352
23 Apr 21	44.90000 -0.46	46.55	43.88	45.00	86,236,800
22 Apr 21	45.36000 +0.66	46.20	44.30	45.00	100,225,880
21 Apr 21	44.70000 +3.32	45.52	39.50	39.81	137,103,664
20 Apr 21	41.38000 +0.34	43.29	40.30	40.50	89,843,008
19 Apr 21	41.04000 -0.66	41.18	39.70	41.00	72,010,888
16 Apr 21	41.70000 +1.75	43.78	40.01	40.01	103,487,712
15 Apr 21	39.95000 +1.45	40.99	38.71	40.99	117,782,664
14 Apr 21	38.50000 +3.50	38.50	36.70	36.80	51,448,440
13 Apr 21	35.00000 -0.58	35.86	34.65	35.59	33,312,540
12 Apr 21	35.58000 -0.11	36.35	35.04	35.04	37,098,984
09 Apr 21	35.69000 -1.93	37.83	35.68	37.62	61,431,068
08 Apr 21	37.62000 +0.26	38.25	36.08	37.21	67,212,840
07 Apr 21	37.36000 -1.28	38.64	37.01	38.22	49,335,608
06 Apr 21	38.64000 -0.16	39.50	38.03	38.50	45,111,680
02 Apr 21	38.80000 +0.00	39.65	38.28	38.48	60,589,496
01 Apr 21	38.80000 +1.92	39.48	36.92	37.42	77,811,160
31 Mar 21	36.88000 +0.02	38.07	36.22	36.30	45,445,736
30 Mar 21	36.86000 -0.19	38.70	36.41	36.65	66,132,944
29 Mar 21	37.05000 +1.40	37.94	34.77	35.10	63,553,096
26 Mar 21	35.65000 +0.33	36.65	35.11	35.11	52,256,420
25 Mar 21	35.32000 -2.88	36.98	35.17	36.98	65,688,832
24 Mar 21	38.20000 +0.34	40.34	34.10	36.30	116,422,656
23 Mar 21	37.86000 -4.21	41.94	37.86	41.64	83,763,400
22 Mar 21	42.07000 +0.31	43.63	41.01	41.35	80,909,792
19 Mar 21	41.76000 -0.61	43.06	40.35	41.59	94,346,272
18 Mar 21	42.37000 +3.85	42.37	38.55	38.55	113,568,368
17 Mar 21	38.52000 +1.61	39.85	35.43	35.93	62,920,984
16 Mar 21	36.91000 -0.22	37.64	35.91	37.13	48,281,880
15 Mar 21	37.13000 -0.47	38.57	36.41	37.00	53,796,716
12 Mar 21	37.60000 +0.69	37.96	35.60	37.09	79,375,576
11 Mar 21	36.91000 +3.17	37.11	33.20	33.46	81,834,928
10 Mar 21	33.74000 +0.74	34.68	32.94	33.40	50,403,228
09 Mar 21	33.00000 -3.00	35.90	32.80	35.40	80,561,552
08 Mar 21	36.00000 -0.87	38.74	35.88	37.09	61,071,552
05 Mar 21	36.87000 -1.25	37.95	35.29	37.70	60,983,680
04 Mar 21	38.12000 +1.64	40.00	35.38	36.00	95,172,128
03 Mar 21	36.48000 -0.52	37.00	35.15	36.48	62,328,940
02 Mar 21	37.00000 +1.98	37.60	34.26	34.85	95,153,600
01 Mar 21	35.02000 +3.18	35.02	31.52	31.89	80,337,760
26 Feb 21	31.84000 -1.16	32.90	31.63	32.00	50,498,472
25 Feb 21	33.00000 -1.25	35.54	32.75	34.30	75,685,560
24 Feb 21	34.25000 -3.15	37.97	33.88	37.58	107,555,032
23 Feb 21	37.40000 +3.40	37.40	33.49	33.49	69,933,208
22 Feb 21	34.00000 +0.81	36.28	33.51	33.51	85,720,120
19 Feb 21	33.19000 +0.29	33.58	31.70	32.01	87,040,624
18 Feb 21	32.90000 +2.99	32.90	31.22	31.60	95,323,504
10 Feb 21	29.91000 +2.12	30.20	28.56	28.98	71,961,368
09 Feb 21	27.79000 +2.53	27.79	25.07	25.08	35,986,240
08 Feb 21	25.26000 +0.26	25.28	24.55	25.07	15,850,860
05 Feb 21	25.00000 -0.19	25.63	24.93	25.27	12,234,447
04 Feb 21	25.19000 -0.86	25.99	25.03	25.77	18,192,316
03 Feb 21	26.05000 -0.62	27.50	25.60	26.67	23,819,766
02 Feb 21	26.67000 -0.30	27.05	26.49	26.98	10,532,789
01 Feb 21	26.97000 +0.60	27.29	26.10	26.24	13,657,415
29 Jan 21	26.37000 +0.22	26.50	25.94	26.01	14,035,731
28 Jan 21	26.15000 -0.71	26.78	26.08	26.66	15,638,138
27 Jan 21	26.86000 -0.56	27.60	26.79	27.17	16,902,152
26 Jan 21	27.42000 -1.37	28.79	27.35	28.79	25,051,744
25 Jan 21	28.79000 -0.57	29.60	28.55	29.36	28,987,820
22 Jan 21	29.36000 +1.55	29.36	27.63	27.75	45,863,128
21 Jan 21	27.81000 -0.12	28.48	27.76	28.00	19,274,494
20 Jan 21	27.93000 +0.58	27.99	27.23	27.36	14,928,285
19 Jan 21	27.35000 +0.21	28.20	27.30	27.65	17,341,500
18 Jan 21	27.14000 -0.06	27.38	26.94	27.18	11,008,588
15 Jan 21	27.20000 +0.18	27.33	26.85	27.00	12,026,932
14 Jan 21	27.02000 -0.13	27.54	26.95	27.10	15,268,695
13 Jan 21	27.15000 -0.70	27.94	26.92	27.86	21,557,172
12 Jan 21	27.85000 +0.33	28.00	27.23	27.51	16,865,488
11 Jan 21	27.52000 -1.02	28.40	27.33	28.31	23,742,300
08 Jan 21	28.54000 -0.32	29.24	28.30	28.67	20,930,274
07 Jan 21	28.86000 +0.41	29.45	27.89	28.38	35,283,624
06 Jan 21	28.45000 +1.82	28.63	27.00	27.00	39,382,088
05 Jan 21	26.63000 -0.09	26.72	26.14	26.71	21,093,880
04 Jan 21	26.72000 +0.16	26.76	25.86	26.58	25,761,668
31 Dec 20	26.56000 +0.35	26.77	26.20	26.28	13,578,385
30 Dec 20	26.21000 +0.07	26.56	26.00	26.55	13,807,653
29 Dec 20	26.14000 -0.42	26.42	25.85	26.19	16,792,876
28 Dec 20	26.56000 -1.54	28.00	25.62	27.82	41,227,832
25 Dec 20	28.10000 -0.01	28.43	27.77	28.02	16,389,882
24 Dec 20	28.11000 -1.09	29.35	27.90	29.25	22,813,084
23 Dec 20	29.20000 -0.26	29.36	28.70	29.32	19,987,788
22 Dec 20	29.46000 -0.61	30.45	29.38	29.90	23,405,236
21 Dec 20	30.07000 +0.04	30.20	29.62	30.00	18,182,348
18 Dec 20	30.03000 -0.34	30.58	29.75	30.20	21,979,256
17 Dec 20	30.37000 +1.10	30.49	29.10	29.15	42,172,888
16 Dec 20	29.27000 -0.29	29.54	28.95	29.44	15,745,561
15 Dec 20	29.56000 +0.54	29.74	28.82	29.18	22,330,030
14 Dec 20	29.02000 +0.92	29.45	28.04	28.14	19,191,232
11 Dec 20	28.10000 -0.57	28.77	27.70	28.51	19,990,404
10 Dec 20	28.67000 +0.08	28.74	28.20	28.30	10,784,922
09 Dec 20	28.59000 -0.94	29.57	28.43	29.40	17,278,200
08 Dec 20	29.53000 +0.33	30.07	29.15	29.17	18,068,808
07 Dec 20	29.20000 -0.13	29.65	28.79	29.19	15,537,937
04 Dec 20	29.33000 +0.31	29.38	28.79	28.85	14,688,734
03 Dec 20	29.02000 +0.42	29.31	28.50	28.60	17,280,420
02 Dec 20	28.60000 -0.07	28.99	28.38	28.70	18,416,372
01 Dec 20	28.67000 +1.01	28.92	27.90	28.00	24,311,002
30 Nov 20	27.66000 -0.65	28.32	27.66	28.30	19,254,404
27 Nov 20	28.31000 +0.10	28.35	27.94	28.15	11,612,814
26 Nov 20	28.21000 +0.08	28.35	27.90	28.11	15,760,535
25 Nov 20	28.13000 -1.29	29.49	28.00	29.42	36,663,572
24 Nov 20	29.42000 -0.92	30.33	29.12	30.33	30,679,988
23 Nov 20	30.34000 -0.51	30.70	29.82	30.70	24,010,228
20 Nov 20	30.85000 -0.33	31.48	30.68	31.18	21,626,220
19 Nov 20	31.18000 -0.11	31.58	30.02	30.86	22,882,054
18 Nov 20	31.29000 +0.49	32.34	30.51	30.51	35,374,724
17 Nov 20	30.80000 -0.45	30.93	30.23	30.76	31,110,120
16 Nov 20	31.25000 +2.06	31.46	29.00	29.33	63,431,084
13 Nov 20	29.19000 -1.10	30.13	28.83	30.00	36,267,004
12 Nov 20	30.29000 +0.24	30.29	29.55	30.15	32,363,944
11 Nov 20	30.05000 -0.51	31.15	29.90	30.50	40,426,392
10 Nov 20	30.56000 -1.68	32.24	30.51	32.23	52,631,888
09 Nov 20	32.24000 -0.67	33.37	31.62	33.02	63,256,216
06 Nov 20	32.91000 -0.48	34.88	31.78	34.50	80,035,512
05 Nov 20	33.39000 +3.04	33.39	31.27	31.49	84,391,264
04 Nov 20	30.35000 +2.76	30.35	27.40	27.59	92,418,384
03 Nov 20	27.59000 +0.11	27.76	26.83	27.52	18,052,984
02 Nov 20	27.48000 -0.41	28.61	27.06	27.90	25,444,584
30 Oct 20	27.89000 +0.06	28.69	27.72	27.99	22,509,440
29 Oct 20	27.83000 -0.53	28.58	27.72	27.98	24,507,152
28 Oct 20	28.36000 +0.97	28.50	27.28	27.39	36,021,092
27 Oct 20	27.39000 +0.72	27.68	26.80	26.80	25,029,104
26 Oct 20	26.67000 +0.19	26.79	25.70	26.30	11,834,895
23 Oct 20	26.48000 -0.65	27.15	26.30	27.02	14,715,001
22 Oct 20	27.13000 +0.54	27.16	26.20	26.50	19,192,058
21 Oct 20	26.59000 -0.05	27.25	26.35	26.65	16,737,194
20 Oct 20	26.64000 +1.11	26.89	25.61	25.71	24,285,560
19 Oct 20	25.53000 -0.30	25.95	25.49	25.90	9,023,643
16 Oct 20	25.83000 +0.52	25.86	25.43	25.45	12,297,816
15 Oct 20	25.31000 -0.50	25.85	25.28	25.81	12,045,096
14 Oct 20	25.81000 -0.12	26.14	25.60	25.91	10,509,254
13 Oct 20	25.93000 +0.02	26.17	25.67	25.89	10,413,677
12 Oct 20	25.91000 +0.44	25.95	25.37	25.55	14,440,616
09 Oct 20	25.47000 +0.77	25.56	24.96	24.96	13,614,833
30 Sep 20	24.70000 -0.30	25.28	24.57	25.00	7,951,610
29 Sep 20	25.00000 +0.55	25.16	24.38	24.55	10,455,758
28 Sep 20	24.45000 -0.43	25.00	24.40	24.88	7,351,180
25 Sep 20	24.88000 +0.10	25.17	24.69	24.84	8,448,903
24 Sep 20	24.78000 -0.33	25.15	24.68	24.69	9,773,884
23 Sep 20	25.11000 +0.66	25.40	24.30	24.56	16,501,383
22 Sep 20	24.45000 -0.23	25.08	24.40	24.55	10,823,900
21 Sep 20	24.68000 -0.13	24.98	24.62	24.90	9,391,276
18 Sep 20	24.81000 +0.57	24.83	24.11	24.11	11,661,405
17 Sep 20	24.24000 -0.36	24.62	23.91	24.62	13,360,671
16 Sep 20	24.60000 -0.22	24.98	24.50	24.77	7,630,706
15 Sep 20	24.82000 +0.09	24.89	24.48	24.73	8,134,115
14 Sep 20	24.73000 -0.14	25.12	24.58	25.10	10,393,263
11 Sep 20	24.87000 +0.60	24.87	24.19	24.25	10,209,970
10 Sep 20	24.27000 -0.31	25.13	24.11	24.80	13,482,782
09 Sep 20	24.58000 -1.21	25.60	24.38	25.50	23,416,016
08 Sep 20	25.79000 -0.01	26.03	25.39	25.90	15,002,808
07 Sep 20	25.80000 -0.79	26.69	25.72	26.45	26,499,986
04 Sep 20	26.59000 -0.50	26.78	26.30	26.55	18,470,844
03 Sep 20	27.09000 -0.65	27.93	26.92	27.71	26,232,832
02 Sep 20	27.74000 +0.05	27.89	27.28	27.69	22,086,042
01 Sep 20	27.69000 -0.27	28.39	27.39	28.07	24,504,892
31 Aug 20	27.96000 -0.54	28.97	27.96	28.62	31,747,336
28 Aug 20	28.50000 +2.26	28.59	26.38	26.54	56,829,532
27 Aug 20	26.24000 -0.40	26.74	26.00	26.63	14,695,577
26 Aug 20	26.64000 -0.36	27.34	26.51	27.00	14,816,982
25 Aug 20	27.00000 +0.10	27.37	26.82	26.86	13,647,678
24 Aug 20	26.90000 +0.01	26.99	26.31	26.89	12,487,471
21 Aug 20	26.89000 -0.22	27.32	26.60	27.19	13,446,922
20 Aug 20	27.11000 +0.32	27.21	26.32	26.52	13,795,859
19 Aug 20	26.79000 -0.66	27.46	26.72	27.46	15,484,239
18 Aug 20	27.45000 +0.20	27.95	27.25	27.50	19,786,072
17 Aug 20	27.25000 +0.62	27.30	26.66	26.70	21,479,456
14 Aug 20	26.63000 +0.34	26.82	26.08	26.39	18,397,774
13 Aug 20	26.29000 -0.50	26.92	26.15	26.80	15,600,316
12 Aug 20	26.79000 +0.14	26.79	25.70	26.59	26,781,848
11 Aug 20	26.65000 -0.45	27.46	26.58	27.19	23,614,572
10 Aug 20	27.10000 -0.10	27.59	26.70	27.21	20,305,564
07 Aug 20	27.20000 -1.00	28.42	26.80	28.14	33,479,736
06 Aug 20	28.20000 -0.62	29.19	27.89	28.66	28,571,600
05 Aug 20	28.82000 +0.30	29.35	27.85	28.47	32,738,308
04 Aug 20	28.52000 -0.25	29.68	28.50	28.92	39,568,456
03 Aug 20	28.77000 +0.97	28.77	27.81	28.01	32,826,266
31 Jul 20	27.80000 +0.00	28.09	27.25	27.55	29,486,338
30 Jul 20	27.80000 +0.41	28.89	27.10	27.45	43,722,896
29 Jul 20	27.39000 +1.28	27.50	25.91	26.10	34,645,296
28 Jul 20	26.11000 -0.35	26.82	25.95	26.70	27,109,924
27 Jul 20	26.46000 +0.34	26.98	26.18	26.35	27,420,682
24 Jul 20	26.12000 -2.41	28.39	25.81	28.19	53,189,520
23 Jul 20	28.53000 +0.22	28.66	27.47	27.90	41,770,492
22 Jul 20	28.31000 -0.38	28.89	28.02	28.43	35,193,300
21 Jul 20	28.69000 -0.05	29.38	28.18	28.53	28,486,224
20 Jul 20	28.74000 +0.11	29.10	27.71	29.00	36,078,200
17 Jul 20	28.63000 +1.41	28.74	26.77	27.00	50,521,120
16 Jul 20	27.22000 -3.02	29.75	27.22	29.75	76,396,088
15 Jul 20	30.24000 -1.17	31.93	29.80	31.43	51,886,268
14 Jul 20	31.41000 +0.90	31.87	30.13	30.56	56,285,276
13 Jul 20	30.51000 +1.73	30.51	28.82	28.82	44,541,768
10 Jul 20	28.78000 +0.28	30.09	28.08	28.56	47,225,696
09 Jul 20	28.50000 +1.70	28.54	26.54	26.78	48,781,636
08 Jul 20	26.80000 +0.30	27.07	26.20	26.32	37,075,604
07 Jul 20	26.50000 +0.58	27.13	25.53	25.91	50,938,704
06 Jul 20	25.92000 +0.52	26.06	25.08	25.45	46,254,600
03 Jul 20	25.40000 -0.28	25.53	24.81	25.53	36,557,204
02 Jul 20	25.68000 -0.20	26.00	25.32	25.60	34,015,232
01 Jul 20	25.88000 +0.58	26.20	24.93	25.31	45,865,868
30 Jun 20	25.30000 +0.70	26.00	24.65	24.70	46,055,252
29 Jun 20	24.60000 +0.50	24.88	23.91	23.99	28,654,984
24 Jun 20	24.10000 -0.27	24.47	23.91	24.45	25,151,362
23 Jun 20	24.37000 +0.79	24.39	23.28	23.45	35,030,812
22 Jun 20	23.58000 +0.14	23.85	23.23	23.39	21,028,150
19 Jun 20	23.44000 +0.05	23.79	23.25	23.34	25,463,302
18 Jun 20	23.39000 -0.66	24.00	23.18	24.00	32,236,980
17 Jun 20	24.05000 +0.22	24.33	23.44	23.68	38,696,732
16 Jun 20	23.83000 +0.89	23.99	22.77	23.07	40,117,296
15 Jun 20	22.94000 +0.39	23.35	22.56	22.61	31,335,188
12 Jun 20	22.55000 -0.13	22.78	22.10	22.20	21,565,746
11 Jun 20	22.68000 -0.39	23.18	22.50	23.18	25,337,532
10 Jun 20	23.07000 -0.23	23.38	22.82	23.38	27,281,656
09 Jun 20	23.30000 +1.10	23.32	22.27	22.38	42,561,152
08 Jun 20	22.20000 -0.20	22.58	22.14	22.57	18,024,300
05 Jun 20	22.40000 -0.17	22.87	22.33	22.41	16,827,504
04 Jun 20	22.57000 +0.25	22.64	21.90	22.31	22,925,504
03 Jun 20	22.32000 +0.04	22.80	22.28	22.34	22,322,500
02 Jun 20	22.28000 -0.53	22.75	22.15	22.71	26,332,532
01 Jun 20	22.81000 +0.16	22.92	22.55	22.65	26,537,332
29 May 20	22.65000 +0.24	22.86	22.11	22.28	21,962,788
28 May 20	22.41000 -0.66	23.10	22.00	22.96	33,950,328
27 May 20	23.07000 -0.24	23.28	22.90	23.19	23,972,814
26 May 20	23.31000 +0.27	23.45	22.76	23.10	40,954,660
25 May 20	23.04000 +1.29	23.04	21.60	21.65	44,943,964
22 May 20	21.75000 -0.68	22.79	21.75	22.68	36,144,560
21 May 20	22.43000 +0.02	23.24	22.28	22.50	47,818,608
20 May 20	22.41000 +1.17	22.58	21.01	21.29	43,612,588
19 May 20	21.24000 +0.29	21.41	21.04	21.13	19,440,716
18 May 20	20.95000 -0.56	21.40	20.91	21.40	24,658,408
15 May 20	21.51000 +0.19	21.85	21.30	21.42	26,841,884
14 May 20	21.32000 +0.14	21.60	20.93	21.16	29,047,324
13 May 20	21.18000 +0.08	21.54	20.82	21.03	28,455,068
12 May 20	21.10000 -0.09	21.42	20.76	21.25	26,462,204
11 May 20	21.19000 -0.57	22.08	21.07	21.80	38,000,844
08 May 20	21.76000 +0.51	21.89	21.15	21.36	44,998,672
07 May 20	21.25000 +0.21	21.57	20.88	21.00	40,094,512
06 May 20	21.04000 +1.09	21.40	19.82	19.90	53,912,484
30 Apr 20	19.95000 +1.37	20.16	19.41	19.41	44,877,252
29 Apr 20	18.58000 -0.20	18.87	18.55	18.79	12,162,571
28 Apr 20	18.78000 +0.54	18.96	18.31	18.40	21,124,184
27 Apr 20	18.24000 +0.30	18.29	17.53	17.95	12,929,683
24 Apr 20	17.94000 -0.64	18.66	17.85	18.64	16,930,462
23 Apr 20	18.58000 +0.18	18.88	18.45	18.45	13,223,549
22 Apr 20	18.40000 -0.09	18.44	18.11	18.40	10,019,029
21 Apr 20	18.49000 -0.14	18.72	18.35	18.64	10,493,095
20 Apr 20	18.63000 +0.02	18.96	18.58	18.61	11,592,951
17 Apr 20	18.61000 -0.25	19.00	18.61	18.95	13,034,840
16 Apr 20	18.86000 -0.04	19.04	18.70	18.71	13,626,029
15 Apr 20	18.90000 -0.18	19.46	18.89	19.19	15,336,543
14 Apr 20	19.08000 -0.12	19.31	18.66	19.25	15,944,444
13 Apr 20	19.20000 +0.11	19.53	18.81	18.90	14,449,670
10 Apr 20	19.09000 -0.81	19.88	18.91	19.60	25,244,696
09 Apr 20	19.90000 +1.39	20.23	18.58	18.58	33,436,838
08 Apr 20	18.51000 +0.24	18.80	18.14	18.25	17,507,464
07 Apr 20	18.27000 +0.17	18.38	18.15	18.29	15,541,748
03 Apr 20	18.10000 +0.38	18.57	17.68	17.72	21,410,580
02 Apr 20	17.72000 +0.25	17.75	17.29	17.37	12,498,312
01 Apr 20	17.47000 +0.02	17.50	17.17	17.43	11,737,088
31 Mar 20	17.45000 +0.06	17.50	17.31	17.44	12,329,371
30 Mar 20	17.39000 +0.03	17.52	16.97	17.18	15,537,003
27 Mar 20	17.36000 +0.06	17.65	17.12	17.50	18,468,916
26 Mar 20	17.30000 +0.05	17.67	16.92	17.14	20,914,508
25 Mar 20	17.25000 +0.87	17.32	16.56	16.70	26,270,102
24 Mar 20	16.38000 +0.23	16.58	16.07	16.42	14,736,804
23 Mar 20	16.15000 -0.47	16.66	16.02	16.25	22,809,920
20 Mar 20	16.62000 +0.32	16.69	16.33	16.41	17,271,840
19 Mar 20	16.30000 -0.66	16.93	16.02	16.75	25,816,040
18 Mar 20	16.96000 -0.93	18.18	16.61	17.95	31,670,386
17 Mar 20	17.89000 -0.68	18.87	17.30	18.53	20,178,864
16 Mar 20	18.57000 -0.22	19.32	18.50	18.93	16,410,793
13 Mar 20	18.79000 -0.62	18.99	18.25	18.70	18,236,220
12 Mar 20	19.41000 -0.44	19.69	19.40	19.68	12,620,361
11 Mar 20	19.85000 -0.22	20.17	19.84	20.12	12,081,364
10 Mar 20	20.07000 +0.05	20.15	19.55	19.70	18,294,276
09 Mar 20	20.02000 -0.90	20.79	19.99	20.79	24,158,956
06 Mar 20	20.92000 +0.24	21.43	20.41	20.50	32,117,918
05 Mar 20	20.68000 +0.72	20.68	20.00	20.10	27,887,916
04 Mar 20	19.96000 +0.11	20.00	19.63	19.75	12,204,289
03 Mar 20	19.85000 +0.11	20.17	19.77	19.91	16,152,950
02 Mar 20	19.74000 +0.44	19.78	19.30	19.30	15,219,150
28 Feb 20	19.30000 -0.74	19.92	19.18	19.82	24,947,296
27 Feb 20	20.04000 -0.03	20.22	19.95	20.10	14,685,127
26 Feb 20	20.07000 -0.29	20.28	20.02	20.10	21,651,030
25 Feb 20	20.36000 -0.22	20.68	20.05	20.35	24,060,316
24 Feb 20	20.58000 -0.14	20.84	20.52	20.65	18,087,006
21 Feb 20	20.72000 +0.18	20.74	20.37	20.48	20,517,880
20 Feb 20	20.54000 +0.16	20.55	20.31	20.40	17,494,670
19 Feb 20	20.38000 -0.31	20.69	20.36	20.69	18,454,428
18 Feb 20	20.69000 -0.08	20.88	20.51	20.83	17,716,868
17 Feb 20	20.77000 +0.33	20.78	20.50	20.50	16,138,781
14 Feb 20	20.44000 -0.06	20.65	20.39	20.54	11,986,500
13 Feb 20	20.50000 -0.39	20.85	20.39	20.79	18,420,964
12 Feb 20	20.89000 +0.12	21.27	20.81	20.81	16,357,903
11 Feb 20	20.77000 -0.09	20.93	20.50	20.87	16,721,396
10 Feb 20	20.86000 -0.38	21.17	20.69	21.17	20,587,028
07 Feb 20	21.24000 -0.46	21.93	20.90	21.50	29,395,968
06 Feb 20	21.70000 +0.36	22.10	20.78	21.34	47,062,448
05 Feb 20	21.34000 +0.83	21.48	20.21	20.56	43,083,040
04 Feb 20	20.51000 +1.28	20.58	19.46	19.46	35,833,200
03 Feb 20	19.23000 -1.62	20.28	18.82	19.78	31,906,436
23 Jan 20	20.85000 -0.54	21.56	20.61	21.50	22,762,510
22 Jan 20	21.39000 -0.60	21.99	20.95	21.99	23,772,724
21 Jan 20	21.99000 +0.57	22.25	21.15	21.31	42,942,088
20 Jan 20	21.42000 -0.79	21.56	20.32	20.65	71,386,064
17 Jan 20	22.21000 -2.47	24.82	22.21	24.69	88,577,136
16 Jan 20	24.68000 -0.29	25.07	24.65	25.02	10,337,887
15 Jan 20	24.97000 -0.04	25.19	24.88	25.00	8,435,794
14 Jan 20	25.01000 -0.08	25.30	24.87	25.20	12,556,925
13 Jan 20	25.09000 +0.12	25.23	24.77	25.01	18,359,136
10 Jan 20	24.97000 +0.50	25.00	24.47	24.53	22,155,588
09 Jan 20	24.47000 +0.29	24.61	24.28	24.36	13,938,461
08 Jan 20	24.18000 -0.44	24.70	24.14	24.49	12,247,809
07 Jan 20	24.62000 +0.24	24.88	24.42	24.50	14,671,957
06 Jan 20	24.38000 -0.15	24.52	24.09	24.42	14,755,079
03 Jan 20	24.53000 -0.21	24.77	24.43	24.74	13,910,039
02 Jan 20	24.74000 +0.36	24.80	24.11	24.51	19,787,352
31 Dec 19	24.38000 +0.47	24.52	23.92	23.92	18,770,876
30 Dec 19	23.91000 +0.03	23.99	23.48	23.85	11,688,416
27 Dec 19	23.88000 +0.21	24.18	23.64	23.68	13,555,654
26 Dec 19	23.67000 +0.01	23.77	23.49	23.66	7,894,536
25 Dec 19	23.66000 -0.10	23.82	23.58	23.76	6,409,977
24 Dec 19	23.76000 +0.00	23.83	23.45	23.71	9,021,720
23 Dec 19	23.76000 -0.29	24.21	23.76	24.05	9,904,955
20 Dec 19	24.05000 -0.06	24.58	24.04	24.20	11,883,838
19 Dec 19	24.11000 +0.45	24.25	23.66	23.67	15,910,694
18 Dec 19	23.66000 -0.42	24.15	23.63	24.03	20,196,952
17 Dec 19	24.08000 +0.17	24.30	23.68	23.92	19,056,132
16 Dec 19	23.91000 +0.82	23.91	23.18	23.35	20,766,842
13 Dec 19	23.09000 +0.57	23.13	22.60	22.60	17,870,144
12 Dec 19	22.52000 -0.33	22.85	22.52	22.85	16,279,973
11 Dec 19	22.85000 -0.13	23.10	22.80	22.99	8,418,375
10 Dec 19	22.98000 -0.25	23.28	22.82	23.24	10,885,817
09 Dec 19	23.23000 +0.03	23.42	23.15	23.25	9,111,044
06 Dec 19	23.20000 +0.09	23.25	23.05	23.10	6,446,317
05 Dec 19	23.11000 +0.24	23.22	22.90	22.90	10,135,450
04 Dec 19	22.87000 +0.01	23.09	22.59	22.65	10,547,490
03 Dec 19	22.86000 -0.42	23.18	22.48	23.18	19,979,376
02 Dec 19	23.28000 -1.32	24.68	23.00	24.60	34,413,088
29 Nov 19	24.60000 -0.31	25.11	24.50	25.09	12,632,011
28 Nov 19	24.91000 -0.34	25.30	24.83	25.27	8,612,349
27 Nov 19	25.25000 -0.35	25.41	25.19	25.40	6,042,099
26 Nov 19	25.60000 +0.52	25.60	24.88	25.10	12,216,663
25 Nov 19	25.08000 +0.25	25.09	24.59	24.82	8,538,332
22 Nov 19	24.83000 -0.15	25.14	24.70	25.00	10,771,774
21 Nov 19	24.98000 -0.34	25.25	24.87	25.25	9,569,507
20 Nov 19	25.32000 -0.22	25.75	25.24	25.53	10,929,016
19 Nov 19	25.54000 +0.46	25.57	24.99	25.08	9,820,953
18 Nov 19	25.08000 +0.04	25.26	24.90	25.03	8,393,286
15 Nov 19	25.04000 -0.25	25.33	24.83	25.25	10,943,407
14 Nov 19	25.29000 +0.20	25.51	24.87	24.87	12,375,018
13 Nov 19	25.09000 -0.71	26.03	24.66	25.84	21,847,682
12 Nov 19	25.80000 -0.17	26.11	25.27	26.10	14,632,252
11 Nov 19	25.97000 -0.97	27.06	25.91	26.81	20,164,440
08 Nov 19	26.94000 -0.33	27.45	26.85	27.32	22,336,964
07 Nov 19	27.27000 +1.30	27.27	25.85	26.08	36,326,248
06 Nov 19	25.97000 -0.02	26.37	25.85	26.00	10,906,244
05 Nov 19	25.99000 -0.11	26.20	25.65	26.20	15,361,266
04 Nov 19	26.10000 +0.07	26.59	25.99	26.15	14,771,915
01 Nov 19	26.03000 -0.07	26.24	25.81	26.24	15,075,811
31 Oct 19	26.10000 +0.49	26.26	25.62	25.75	20,164,152
30 Oct 19	25.61000 +0.48	25.96	25.21	25.21	21,750,640
29 Oct 19	25.13000 +0.27	25.23	24.52	24.86	15,187,032
28 Oct 19	24.86000 -0.01	24.97	24.67	24.90	12,547,140
25 Oct 19	24.87000 -0.48	25.20	24.53	25.20	19,925,876
24 Oct 19	25.35000 -0.78	26.08	25.12	26.08	16,238,362
23 Oct 19	26.13000 +0.10	26.59	26.01	26.31	15,485,577
22 Oct 19	26.03000 +0.04	26.11	25.81	26.02	8,150,282
21 Oct 19	25.99000 +0.19	26.34	25.70	25.98	10,847,576
18 Oct 19	25.80000 +0.11	26.21	25.69	25.71	12,190,821
17 Oct 19	25.69000 -0.16	26.05	25.56	25.86	8,729,337
16 Oct 19	25.85000 -0.15	26.14	25.76	26.10	9,269,228
15 Oct 19	26.00000 -0.30	26.48	25.97	26.29	11,086,458
14 Oct 19	26.30000 +0.03	26.57	26.23	26.38	14,013,847
11 Oct 19	26.27000 -0.09	26.65	26.07	26.65	8,888,544
10 Oct 19	26.36000 +0.31	26.42	26.02	26.18	9,566,232
09 Oct 19	26.05000 -0.13	26.13	25.59	26.13	7,893,063
08 Oct 19	26.18000 -0.02	26.66	26.14	26.33	9,570,700
30 Sep 19	26.20000 +0.52	26.48	25.67	25.68	12,807,497
27 Sep 19	25.68000 +0.03	25.88	25.51	25.51	10,809,257
26 Sep 19	25.65000 -0.99	26.87	25.35	26.86	29,030,712
25 Sep 19	26.64000 -0.66	27.13	26.28	26.78	21,429,588
24 Sep 19	27.30000 -0.91	28.52	26.57	28.23	37,855,128
23 Sep 19	28.21000 -0.61	28.70	28.07	28.60	12,439,708
20 Sep 19	28.82000 +0.31	28.86	28.35	28.52	13,882,243
19 Sep 19	28.51000 +0.02	28.58	28.09	28.58	9,738,412
18 Sep 19	28.49000 +0.35	28.67	28.15	28.17	11,239,374
17 Sep 19	28.14000 -0.36	28.64	28.06	28.43	12,032,354
16 Sep 19	28.50000 -0.17	28.74	28.44	28.63	10,986,219
12 Sep 19	28.67000 -0.19	29.02	28.43	28.99	13,398,287
11 Sep 19	28.86000 -0.16	29.45	28.61	29.10	22,273,374
10 Sep 19	29.02000 +0.66	29.04	28.08	28.36	32,032,992
09 Sep 19	28.36000 -0.32	28.87	28.05	28.80	32,847,600
06 Sep 19	28.68000 -0.47	29.25	28.50	29.19	25,862,266
05 Sep 19	29.15000 +0.54	29.40	28.62	28.73	25,928,352
04 Sep 19	28.61000 -0.15	29.15	28.35	28.75	18,614,116
03 Sep 19	28.76000 -0.34	29.26	28.60	29.23	18,100,592
02 Sep 19	29.10000 +0.49	29.33	28.44	28.60	20,908,520
30 Aug 19	28.61000 -0.20	29.17	28.51	28.94	21,457,800
29 Aug 19	28.81000 -0.65	29.57	28.62	29.56	28,085,012
28 Aug 19	29.46000 -2.59	31.10	29.30	31.08	51,782,748
27 Aug 19	32.05000 +1.14	32.55	31.00	31.50	29,498,148
26 Aug 19	30.91000 +0.96	31.35	29.36	29.40	28,401,006
23 Aug 19	29.95000 +0.29	30.94	29.54	29.86	23,433,564
22 Aug 19	29.66000 +1.14	30.14	28.67	28.68	22,087,656
21 Aug 19	28.52000 -0.03	28.90	28.31	28.39	14,948,541
20 Aug 19	28.55000 +0.25	28.73	28.04	28.43	15,881,948
19 Aug 19	28.30000 +0.51	28.46	27.83	27.98	19,967,954
16 Aug 19	27.79000 +1.09	27.96	26.65	26.70	19,159,216
15 Aug 19	26.70000 -0.05	27.06	26.21	26.26	12,273,585
14 Aug 19	26.75000 +0.52	26.75	26.38	26.57	9,600,900
13 Aug 19	26.23000 -0.31	26.51	26.20	26.40	5,667,746
12 Aug 19	26.54000 +0.38	26.54	25.80	26.04	8,428,408
09 Aug 19	26.16000 +0.01	26.59	26.12	26.32	9,107,054
08 Aug 19	26.15000 +0.42	26.61	25.87	25.89	11,453,795
07 Aug 19	25.73000 +0.23	26.13	25.68	25.68	8,974,489
06 Aug 19	25.50000 -0.50	25.80	25.08	25.66	16,805,132
05 Aug 19	26.00000 -0.58	26.58	26.00	26.37	9,413,551
02 Aug 19	26.58000 -0.34	26.84	26.05	26.15	17,621,670
01 Aug 19	26.92000 -0.61	27.60	26.85	27.31	15,349,300
31 Jul 19	27.53000 -0.43	28.11	27.45	27.83	9,305,408
30 Jul 19	27.96000 +0.12	28.09	27.72	27.72	6,558,425
29 Jul 19	27.84000 -0.31	28.34	27.67	28.26	10,557,215
26 Jul 19	28.15000 +0.00	28.59	28.00	28.01	8,786,884
25 Jul 19	28.15000 -0.11	28.23	27.81	28.22	9,033,615
24 Jul 19	28.26000 -0.14	28.58	28.09	28.49	11,600,332
23 Jul 19	28.40000 +0.64	28.41	27.63	27.63	12,297,758
22 Jul 19	27.76000 -0.04	28.12	27.16	27.84	13,064,696
19 Jul 19	27.80000 -0.60	28.54	27.78	28.27	15,116,537
18 Jul 19	28.40000 +0.10	28.62	27.98	28.10	12,709,249
17 Jul 19	28.30000 +0.61	28.60	27.30	27.68	16,487,929
16 Jul 19	27.69000 -0.30	28.17	27.48	27.99	15,350,735
15 Jul 19	27.99000 -0.46	29.18	27.81	29.02	32,625,320
12 Jul 19	28.45000 +0.19	28.80	27.77	28.10	24,301,034
11 Jul 19	28.26000 +1.42	28.28	26.86	27.13	31,064,740
10 Jul 19	26.84000 +0.80	27.06	26.04	26.27	19,321,376
09 Jul 19	26.04000 -0.02	26.33	25.75	26.05	9,191,968
08 Jul 19	26.06000 -0.63	26.57	25.66	26.57	12,951,040
05 Jul 19	26.69000 +0.48	26.71	26.16	26.29	13,402,832
04 Jul 19	26.21000 -0.36	26.80	26.00	26.57	12,689,681
03 Jul 19	26.57000 -0.23	27.00	26.48	26.63	13,608,230
02 Jul 19	26.80000 +0.33	26.80	26.30	26.64	14,540,550
01 Jul 19	26.47000 +0.51	26.71	26.37	26.54	15,235,156
28 Jun 19	25.96000 -0.03	26.32	25.74	26.00	11,693,447
27 Jun 19	25.99000 +0.94	26.22	25.00	25.00	20,420,340
26 Jun 19	25.05000 +0.14	25.13	24.68	24.88	9,988,386
25 Jun 19	24.91000 +0.28	25.18	24.53	24.60	15,646,639
24 Jun 19	24.63000 +0.01	24.84	24.31	24.60	10,213,874
21 Jun 19	24.62000 -5.12	24.99	24.45	24.70	16,253,922
20 Jun 19	29.74000 +0.95	29.75	28.66	28.79	17,643,654
19 Jun 19	28.79000 +0.31	29.32	28.60	29.23	12,655,766
18 Jun 19	28.48000 -0.14	28.78	27.90	28.64	6,438,845
17 Jun 19	28.62000 +0.12	29.15	28.49	28.67	9,267,666
14 Jun 19	28.50000 +0.04	29.01	28.26	28.46	8,397,133
13 Jun 19	28.46000 +0.08	28.70	28.05	28.38	8,779,191
12 Jun 19	28.38000 -0.36	28.69	28.20	28.68	9,963,821
11 Jun 19	28.74000 +0.95	28.74	27.56	27.63	17,315,452
10 Jun 19	27.79000 +0.27	27.90	26.96	27.69	12,005,927
06 Jun 19	27.52000 +0.13	27.90	26.87	27.50	15,080,679
05 Jun 19	27.39000 -1.10	28.76	27.28	28.69	25,552,428
04 Jun 19	28.49000 -1.01	29.34	28.23	29.26	18,601,876
03 Jun 19	29.50000 +0.24	29.74	29.07	29.25	12,709,194
31 May 19	29.26000 -0.77	30.29	29.23	30.18	20,985,912
30 May 19	30.03000 -0.53	30.57	29.85	30.22	13,168,630
29 May 19	30.56000 -0.48	30.76	30.04	30.46	16,011,720
28 May 19	31.04000 +0.33	31.47	30.36	30.72	25,880,944
27 May 19	30.71000 -2.33	33.19	29.74	33.11	45,210,636
24 May 19	33.04000 -0.78	34.06	32.85	33.80	13,883,101
23 May 19	33.82000 -1.24	34.76	33.76	34.76	17,215,274
22 May 19	35.06000 -0.69	35.77	34.80	35.74	13,564,370
21 May 19	35.75000 +0.42	36.18	35.15	35.15	15,358,591
20 May 19	35.33000 -0.07	35.78	34.88	35.05	13,254,593
17 May 19	35.40000 -1.08	36.44	35.05	36.12	18,799,076
16 May 19	36.48000 +0.37	36.50	35.55	36.01	17,368,578
15 May 19	36.11000 +1.71	36.14	34.51	34.86	23,670,080
14 May 19	34.40000 -0.80	35.23	34.28	34.80	19,345,836
13 May 19	35.20000 -1.00	36.10	34.92	35.80	17,575,940
10 May 19	36.20000 +0.78	36.78	34.81	35.88	26,022,576
09 May 19	35.42000 -0.88	36.55	34.90	35.90	22,437,780
08 May 19	36.30000 -1.00	37.96	36.08	36.39	34,219,836
07 May 19	37.30000 +2.83	37.50	34.03	34.75	43,731,952
06 May 19	34.47000 -0.43	35.88	33.80	34.05	39,068,192
30 Apr 19	34.90000 +1.92	35.29	33.60	34.53	26,687,988
29 Apr 19	32.98000 +0.57	33.45	32.49	32.50	11,934,971
26 Apr 19	32.41000 -0.96	33.64	32.21	33.30	12,699,315
25 Apr 19	33.37000 -0.98	34.29	33.37	34.15	10,230,656
24 Apr 19	34.35000 -0.43	34.87	33.80	34.80	12,159,628
23 Apr 19	34.78000 +0.95	35.30	33.84	33.84	22,990,968
22 Apr 19	33.83000 -0.08	35.25	33.77	34.33	18,598,364
19 Apr 19	33.91000 +1.56	34.50	33.00	33.00	25,948,640
18 Apr 19	32.35000 -0.64	33.10	32.21	32.85	10,997,670
17 Apr 19	32.99000 -0.20	33.32	32.83	33.25	7,274,308
16 Apr 19	33.19000 +0.64	33.19	32.21	32.55	6,641,318
15 Apr 19	32.55000 -0.15	33.29	32.51	33.16	8,750,612
12 Apr 19	32.70000 -0.41	33.20	32.57	33.02	11,000,654
11 Apr 19	33.11000 -1.29	34.74	33.00	34.50	14,262,353
10 Apr 19	34.40000 -0.10	35.48	34.12	34.18	25,047,864
09 Apr 19	34.50000 +1.50	34.55	32.68	33.00	23,857,408
08 Apr 19	33.00000 -0.60	33.99	32.82	33.60	17,991,742
04 Apr 19	33.60000 +0.27	33.93	33.08	33.68	15,165,114
03 Apr 19	33.33000 -0.01	33.48	32.90	33.36	14,313,050
02 Apr 19	33.34000 -0.60	34.14	33.09	33.98	17,589,850
01 Apr 19	33.94000 +1.31	34.09	32.76	32.77	20,708,668
29 Mar 19	32.63000 +0.96	32.63	31.50	31.67	15,031,911
28 Mar 19	31.67000 -0.67	32.17	31.60	32.10	9,614,627
27 Mar 19	32.34000 +1.06	32.41	31.45	31.47	14,375,733
26 Mar 19	31.28000 -1.24	32.82	31.11	32.80	14,505,962
25 Mar 19	32.52000 -1.02	33.33	32.52	32.90	11,026,787
22 Mar 19	33.54000 -0.10	33.70	32.83	33.64	11,400,344
21 Mar 19	33.64000 -0.12	34.07	33.44	33.78	14,134,405
20 Mar 19	33.76000 +0.26	34.28	33.16	33.40	18,646,660
19 Mar 19	33.50000 -0.25	34.38	33.20	34.26	23,089,304
18 Mar 19	33.75000 +1.80	33.77	31.60	31.95	29,879,662
15 Mar 19	31.95000 +0.30	32.57	31.48	31.50	18,528,832
14 Mar 19	31.65000 -0.45	32.94	31.20	32.15	19,472,828
13 Mar 19	32.10000 +0.13	32.65	31.60	31.97	19,119,192
12 Mar 19	31.97000 +0.17	32.11	31.35	32.00	22,810,716
11 Mar 19	31.80000 +1.86	31.95	29.82	29.82	25,165,948
08 Mar 19	29.94000 -1.34	31.20	29.91	30.80	20,026,324
07 Mar 19	31.28000 -0.19	31.97	31.06	31.39	23,018,760
06 Mar 19	31.47000 +0.01	31.48	30.82	31.44	24,770,604
05 Mar 19	31.46000 -0.46	31.76	30.78	31.60	31,087,000
04 Mar 19	31.92000 -0.01	32.80	31.62	31.94	31,131,984
01 Mar 19	31.93000 +0.23	32.19	31.31	32.01	15,817,134
28 Feb 19	31.70000 +0.77	32.07	30.70	30.70	24,459,768
27 Feb 19	30.93000 -0.35	31.70	30.56	31.28	19,939,308
26 Feb 19	31.28000 +0.61	33.05	30.34	30.80	40,148,852
25 Feb 19	30.67000 +1.13	30.68	29.16	29.65	33,207,556
22 Feb 19	29.54000 +0.40	29.57	28.73	29.10	15,706,945
21 Feb 19	29.14000 -0.23	29.73	29.01	29.21	15,747,645
20 Feb 19	29.37000 -0.95	29.92	28.80	29.80	26,662,516
19 Feb 19	30.32000 -1.14	31.78	29.78	31.78	27,587,690
18 Feb 19	31.46000 +0.94	31.55	30.75	30.75	11,639,872
15 Feb 19	30.52000 -0.93	31.55	30.36	31.25	12,594,456
14 Feb 19	31.45000 +0.35	32.00	30.55	31.00	11,041,222
13 Feb 19	31.10000 +0.28	31.37	30.35	30.82	12,547,395
12 Feb 19	30.82000 +2.06	31.35	29.01	29.01	20,621,914
11 Feb 19	28.76000 +0.69	29.15	27.70	27.71	12,829,184
01 Feb 19	28.07000 +1.54	28.15	26.44	26.71	16,460,426
31 Jan 19	26.53000 +0.18	26.73	26.06	26.30	6,725,174
30 Jan 19	26.35000 -0.10	26.62	26.15	26.25	5,863,168
29 Jan 19	26.45000 +0.15	26.75	26.06	26.35	6,721,073
28 Jan 19	26.30000 -0.49	27.08	26.27	27.08	11,346,023
25 Jan 19	26.79000 -0.46	27.24	26.67	27.24	11,620,026
24 Jan 19	27.25000 +0.50	27.38	26.45	26.80	9,437,137
23 Jan 19	26.75000 +0.20	26.90	26.37	26.43	8,458,363
22 Jan 19	26.55000 -0.82	27.45	26.33	27.45	12,611,354
21 Jan 19	27.37000 -0.13	27.88	27.27	27.70	13,578,089
18 Jan 19	27.50000 +0.76	27.60	26.61	26.74	17,875,080
17 Jan 19	26.74000 -0.03	27.58	26.58	26.87	13,200,111
16 Jan 19	26.77000 +0.44	26.98	26.13	26.41	15,869,816
15 Jan 19	26.33000 +1.99	26.46	24.21	24.37	24,567,304
14 Jan 19	24.34000 -0.65	24.97	24.15	24.85	10,237,656
11 Jan 19	24.99000 -0.92	25.90	24.71	25.80	16,174,210
10 Jan 19	25.91000 +0.68	26.31	24.51	25.22	18,509,374
09 Jan 19	25.23000 +0.04	26.31	25.13	25.45	14,040,120
08 Jan 19	25.19000 -0.09	25.72	25.00	25.45	8,054,776
07 Jan 19	25.28000 -0.23	25.68	24.91	25.55	10,808,212
04 Jan 19	25.51000 +2.27	25.56	23.16	23.19	23,657,412
03 Jan 19	23.24000 -0.57	24.09	23.20	23.70	19,039,716
02 Jan 19	23.81000 -2.65	26.70	23.81	26.54	26,442,584
28 Dec 18	26.46000 -0.12	27.10	26.33	26.64	6,869,787
27 Dec 18	26.58000 -0.41	27.48	26.58	27.29	11,351,988
26 Dec 18	26.99000 +0.38	27.37	26.47	26.75	10,938,961
25 Dec 18	26.61000 +0.10	26.87	26.20	26.26	13,287,694
24 Dec 18	26.51000 +0.57	26.64	25.78	25.91	10,123,020
21 Dec 18	25.94000 -0.66	26.65	25.61	26.60	13,649,689
20 Dec 18	26.60000 +0.35	26.75	26.01	26.13	12,542,707
19 Dec 18	26.25000 -0.99	27.39	25.82	27.38	20,033,162
18 Dec 18	27.24000 -0.15	27.57	27.06	27.35	7,819,602
17 Dec 18	27.39000 +0.17	27.65	26.94	27.09	13,031,478
14 Dec 18	27.22000 -1.13	28.22	27.05	28.07	17,984,384
13 Dec 18	28.35000 +0.06	28.63	27.89	28.50	16,618,541
12 Dec 18	28.29000 +0.03	28.76	28.13	28.35	11,151,685
11 Dec 18	28.26000 +0.60	28.48	27.81	28.06	19,999,836
10 Dec 18	27.66000 -2.22	28.89	27.51	28.50	36,538,288
07 Dec 18	29.88000 -3.32	32.06	29.88	32.03	32,359,794
06 Dec 18	33.20000 -3.53	37.34	33.13	36.39	32,238,964
05 Dec 18	36.73000 +0.88	37.47	35.00	35.10	18,175,252
04 Dec 18	35.85000 +0.41	36.05	35.10	35.20	9,387,199
03 Dec 18	35.44000 +1.31	35.68	34.52	34.81	13,235,939
30 Nov 18	34.13000 +0.20	34.27	32.95	33.83	7,577,127
29 Nov 18	33.93000 +0.00	34.57	33.80	34.27	7,776,755
28 Nov 18	33.93000 -0.13	34.28	33.55	34.25	5,694,005
27 Nov 18	34.06000 +0.55	34.09	33.53	33.79	7,413,127
26 Nov 18	33.51000 +0.12	33.57	32.71	33.30	6,904,015
23 Nov 18	33.39000 -1.15	34.65	33.23	34.65	9,022,647
22 Nov 18	34.54000 -0.79	35.37	34.31	35.25	8,637,642
21 Nov 18	35.33000 +0.97	35.45	33.76	34.05	12,167,126
20 Nov 18	34.36000 -0.47	35.10	34.31	34.51	10,747,865
19 Nov 18	34.83000 +0.15	35.30	34.28	34.50	13,606,753
16 Nov 18	34.68000 -1.64	36.63	33.90	36.55	29,368,528
15 Nov 18	36.32000 -0.57	36.85	35.69	36.52	15,777,462
14 Nov 18	36.89000 -1.02	38.27	36.66	38.24	6,954,429
13 Nov 18	37.91000 +0.76	37.98	36.40	36.53	8,316,157
12 Nov 18	37.15000 -0.40	37.50	36.25	37.50	9,165,837
09 Nov 18	37.55000 -0.65	38.15	37.38	38.15	4,397,297
08 Nov 18	38.20000 -0.10	38.90	38.09	38.77	3,929,991
07 Nov 18	38.30000 -0.45	39.22	38.11	38.55	6,226,594
06 Nov 18	38.75000 +0.18	38.99	37.95	38.40	3,675,858
05 Nov 18	38.57000 -0.38	39.30	37.94	38.91	7,538,304
02 Nov 18	38.95000 +2.46	39.66	37.60	37.60	13,863,790
01 Nov 18	36.49000 +0.83	37.22	35.67	36.09	9,049,608
31 Oct 18	35.66000 +1.46	35.69	34.24	34.24	8,354,027
30 Oct 18	34.20000 +0.88	34.63	32.40	32.99	11,967,848
29 Oct 18	33.32000 -1.68	34.61	32.00	34.61	12,361,820
26 Oct 18	35.00000 -2.48	37.88	33.73	37.88	26,386,240
25 Oct 18	37.48000 -0.40	37.83	36.36	37.00	4,905,787
24 Oct 18	37.88000 -1.62	39.70	37.81	39.35	7,324,951
23 Oct 18	39.50000 -0.88	40.77	39.09	40.23	7,652,322
22 Oct 18	40.38000 +2.83	40.99	38.08	38.08	11,986,874
19 Oct 18	37.55000 +1.24	37.75	35.12	35.91	9,884,504
18 Oct 18	36.31000 -0.85	37.64	35.89	37.00	7,282,507
17 Oct 18	37.16000 -0.69	38.62	36.46	38.57	6,293,917
16 Oct 18	37.85000 -0.25	38.75	37.21	38.07	5,509,589
15 Oct 18	38.10000 +0.00	39.23	37.68	38.10	5,216,742
12 Oct 18	38.10000 +1.50	38.37	36.41	36.60	8,971,709
11 Oct 18	36.60000 -2.08	38.40	36.52	37.30	9,251,899
10 Oct 18	38.68000 -1.22	40.30	38.00	40.16	7,174,866
09 Oct 18	39.90000 +0.05	40.69	39.60	39.80	3,230,078
08 Oct 18	39.85000 -2.13	41.09	39.42	41.00	6,564,987
28 Sep 18	41.98000 +0.48	42.18	41.31	41.48	6,239,176
27 Sep 18	41.50000 -0.19	42.66	41.10	41.63	9,573,537
26 Sep 18	41.69000 +1.27	42.10	39.80	40.42	14,200,131
25 Sep 18	40.42000 +1.01	40.49	38.62	38.87	10,827,526
21 Sep 18	39.41000 +0.11	39.75	37.81	39.30	14,302,125
20 Sep 18	39.30000 -0.91	40.20	39.07	39.94	7,457,257
19 Sep 18	40.21000 +1.30	40.35	38.37	39.10	13,175,066
18 Sep 18	38.91000 +0.91	39.18	37.29	38.08	10,619,133
17 Sep 18	38.00000 -1.23	39.79	37.68	39.00	8,485,424
14 Sep 18	39.23000 -1.40	40.41	38.13	40.05	13,326,377
13 Sep 18	40.63000 -0.37	41.82	37.53	41.60	24,247,484
12 Sep 18	41.00000 -2.76	43.98	40.88	43.85	14,529,512
11 Sep 18	43.76000 +0.91	43.88	42.80	42.88	4,090,116
10 Sep 18	42.85000 -1.66	44.74	42.81	44.30	4,522,995
07 Sep 18	44.51000 +0.76	45.24	43.79	43.87	5,157,640
06 Sep 18	43.75000 -0.95	44.50	43.43	44.02	5,693,946
05 Sep 18	44.70000 -0.08	45.80	44.30	44.70	3,625,142
04 Sep 18	44.78000 -0.41	45.47	43.79	45.28	5,738,724
03 Sep 18	45.19000 +0.21	45.46	44.20	45.00	4,091,170
31 Aug 18	44.98000 -0.72	46.14	44.09	45.38	7,518,885
30 Aug 18	45.70000 -1.00	46.85	45.32	46.46	5,999,559
29 Aug 18	46.70000 +0.02	47.16	46.32	47.16	3,452,056
28 Aug 18	46.68000 -0.32	47.95	46.01	47.60	6,914,964
27 Aug 18	47.00000 +1.63	47.00	45.00	45.36	7,166,440
24 Aug 18	45.37000 +1.42	46.16	43.21	44.06	9,243,453
23 Aug 18	43.95000 +0.73	44.30	43.04	43.28	5,181,665
22 Aug 18	43.22000 +0.88	43.88	42.02	42.39	10,168,370
21 Aug 18	42.34000 +2.44	42.70	39.89	39.91	8,843,079
20 Aug 18	39.90000 -1.30	41.33	37.97	40.80	12,744,187
17 Aug 18	41.20000 -1.47	43.29	40.60	42.95	11,075,987
16 Aug 18	42.67000 -0.52	44.09	42.05	42.40	5,363,359
15 Aug 18	43.19000 -1.75	45.18	43.00	44.86	4,500,060
14 Aug 18	44.94000 +0.04	45.40	44.53	44.90	4,486,556
13 Aug 18	44.90000 +0.42	45.43	43.40	43.95	7,416,919
10 Aug 18	44.48000 +2.03	44.61	42.44	42.45	8,305,765
09 Aug 18	42.45000 +2.06	42.93	40.08	40.30	10,281,021
08 Aug 18	40.39000 -2.02	42.32	40.16	42.20	7,724,946
07 Aug 18	42.41000 +0.60	42.48	39.90	41.77	9,245,221
06 Aug 18	41.81000 -2.90	44.99	40.29	44.01	16,446,088
03 Aug 18	44.71000 -1.19	46.11	44.70	45.84	6,773,931
02 Aug 18	45.90000 +0.60	45.93	44.55	45.00	8,399,504
01 Aug 18	45.30000 -1.00	46.67	45.00	46.30	6,134,183
31 Jul 18	46.30000 +0.45	46.87	45.33	46.07	4,447,541
30 Jul 18	45.85000 -1.50	47.77	45.30	47.55	7,469,926
27 Jul 18	47.35000 -0.97	48.93	46.95	48.82	4,934,574
26 Jul 18	48.32000 -0.23	50.00	47.63	48.48	8,949,368
25 Jul 18	48.55000 +1.99	49.33	46.33	46.50	10,849,331
24 Jul 18	46.56000 +0.00	47.68	45.38	45.85	12,490,140
23 Jul 18	46.56000 -2.44	47.87	44.80	45.98	21,240,364
20 Jul 18	49.00000 -0.05	49.53	48.30	49.35	5,149,936
19 Jul 18	49.05000 -0.82	50.20	48.40	49.87	5,617,611
18 Jul 18	49.87000 +0.11	51.13	49.49	49.76	5,729,530
17 Jul 18	49.76000 -1.32	51.06	49.13	51.00	5,830,219
16 Jul 18	51.08000 +1.18	51.29	49.40	49.90	7,201,606
13 Jul 18	49.90000 +1.56	50.30	48.50	48.61	8,378,228
12 Jul 18	48.34000 +1.05	48.82	46.92	47.18	6,741,618
11 Jul 18	47.29000 +0.58	47.87	45.45	45.50	5,803,215
10 Jul 18	46.71000 +0.71	47.13	45.70	46.23	5,369,477
09 Jul 18	46.00000 +2.19	46.19	43.79	43.81	9,089,551
06 Jul 18	43.81000 -0.13	44.80	42.50	43.40	10,152,926
05 Jul 18	43.94000 -1.66	46.20	43.26	45.58	10,504,971
04 Jul 18	45.60000 -1.00	46.66	45.55	46.15	5,896,537
03 Jul 18	46.60000 -1.60	48.70	45.28	48.20	11,857,611
02 Jul 18	48.20000 -0.05	49.89	47.82	48.24	8,413,566
29 Jun 18	48.25000 +1.77	48.48	46.08	46.48	6,939,605
28 Jun 18	46.48000 -1.52	47.52	46.17	47.45	8,576,479
27 Jun 18	48.00000 -2.05	50.43	47.40	50.13	8,309,665
26 Jun 18	50.05000 +0.35	50.30	49.00	49.05	6,876,831
25 Jun 18	49.70000 +1.27	50.17	48.20	48.90	9,668,540
22 Jun 18	48.43000 +0.33	48.70	47.51	47.88	3,602,076
21 Jun 18	48.10000 +0.10	49.22	47.69	48.00	6,907,370
20 Jun 18	48.00000 +1.26	48.22	46.12	46.74	6,850,696
19 Jun 18	46.74000 -0.53	47.98	45.75	46.68	10,168,849
15 Jun 18	47.27000 -1.63	49.11	47.25	48.88	6,674,319
14 Jun 18	48.90000 +0.70	49.17	47.37	47.79	7,547,564
13 Jun 18	48.20000 -26.43	49.26	47.38	49.25	9,661,484
12 Jun 18	74.63000 +2.49	74.78	71.50	71.92	5,988,148
11 Jun 18	72.14000 -2.56	75.25	71.06	74.53	9,024,256
08 Jun 18	74.70000 -1.05	76.98	74.20	75.74	4,950,016
07 Jun 18	75.75000 -0.85	78.28	75.60	77.13	5,852,724
06 Jun 18	76.60000 +1.45	77.08	74.20	75.14	6,506,205
05 Jun 18	75.15000 +2.05	75.28	73.00	73.16	6,706,619
04 Jun 18	73.10000 -1.95	75.02	70.99	74.52	10,572,106
01 Jun 18	75.05000 -2.41	78.64	73.70	77.28	8,728,506
31 May 18	77.46000 +2.86	77.89	74.80	74.80	7,571,376
30 May 18	74.60000 +0.50	75.81	71.14	73.70	7,732,780
29 May 18	74.10000 -2.88	80.59	74.01	76.70	13,585,669
28 May 18	76.98000 +1.58	77.02	74.77	75.00	7,186,951
25 May 18	75.40000 +1.28	76.18	73.82	74.00	6,228,390
24 May 18	74.12000 -0.34	74.70	73.42	74.01	3,746,284
23 May 18	74.46000 -1.40	76.30	73.92	75.48	6,043,768
22 May 18	75.86000 +1.71	76.01	74.16	74.30	5,622,423
21 May 18	74.15000 -0.17	76.10	73.68	74.35	5,335,798
18 May 18	74.32000 +1.33	74.78	71.82	73.07	4,284,145
17 May 18	72.99000 -1.89	75.49	72.63	74.55	6,061,182
16 May 18	74.88000 +1.20	75.25	72.99	73.46	6,070,257
15 May 18	73.68000 +1.98	74.73	71.39	71.39	6,840,296
14 May 18	71.70000 +0.98	72.08	68.88	71.04	7,323,957
11 May 18	70.72000 -2.18	74.60	70.50	72.92	7,360,030
10 May 18	72.90000 +1.40	73.78	71.38	71.70	6,294,183
09 May 18	71.50000 -0.46	72.17	70.86	72.00	3,585,584
08 May 18	71.96000 -1.24	73.30	71.50	73.25	6,087,741
07 May 18	73.20000 +3.44	73.83	69.71	69.76	8,497,407
04 May 18	69.76000 +2.52	70.14	66.51	66.98	7,681,203
03 May 18	67.24000 -0.66	67.60	65.10	67.31	5,759,317
02 May 18	67.90000 -0.60	70.18	66.00	69.00	6,867,159
27 Apr 18	68.50000 +2.48	69.50	65.41	65.97	8,625,437
26 Apr 18	66.02000 -0.98	67.24	64.11	66.25	6,196,140
25 Apr 18	67.00000 -0.83	67.57	63.50	67.52	12,460,065
24 Apr 18	67.83000 +1.00	67.89	66.51	67.43	4,306,521
23 Apr 18	66.83000 -0.82	69.13	66.00	67.60	4,944,050
20 Apr 18	67.65000 -0.40	68.92	67.11	68.18	4,393,218
19 Apr 18	68.05000 +2.06	68.21	65.35	66.08	4,967,891
18 Apr 18	65.99000 +1.03	66.29	63.52	65.31	6,459,749
17 Apr 18	64.96000 -3.96	69.45	63.80	68.68	10,290,511
16 Apr 18	68.92000 +0.72	70.69	67.20	67.84	7,641,805
13 Apr 18	68.20000 -2.68	72.80	67.00	71.45	10,184,181
12 Apr 18	70.88000 +0.88	72.15	69.60	70.00	5,080,710
11 Apr 18	70.00000 +1.59	70.46	68.48	69.00	6,024,915
10 Apr 18	68.41000 +0.71	68.50	67.07	68.10	3,389,650
09 Apr 18	67.70000 +1.04	69.69	66.95	66.95	7,513,742
04 Apr 18	66.66000 +0.60	71.60	66.46	68.00	8,750,087
03 Apr 18	66.06000 +0.70	66.49	64.43	64.43	3,981,599
02 Apr 18	65.36000 -0.14	67.41	64.83	65.64	5,233,350
30 Mar 18	65.50000 +2.20	65.90	63.27	63.40	7,230,322
29 Mar 18	63.30000 -0.66	63.98	61.47	63.96	5,408,598
28 Mar 18	63.96000 -2.44	66.90	62.78	65.45	7,594,729
27 Mar 18	66.40000 +0.98	67.34	64.60	65.69	7,215,620
26 Mar 18	65.42000 +0.70	67.89	63.20	63.66	7,662,176
23 Mar 18	64.72000 +0.00	66.26	61.60	61.60	8,075,341
22 Mar 18	64.72000 -0.22	65.46	63.25	64.94	4,428,493
21 Mar 18	64.94000 -1.36	67.48	64.48	66.80	5,631,728
20 Mar 18	66.30000 +2.36	66.55	63.03	63.44	7,541,600
19 Mar 18	63.94000 +1.93	64.64	60.90	61.51	5,972,037
16 Mar 18	62.01000 +0.79	62.64	61.41	61.41	4,772,562
15 Mar 18	61.22000 +0.07	61.98	60.58	61.00	4,772,620
14 Mar 18	61.15000 -0.35	61.75	60.70	61.75	3,887,361
13 Mar 18	61.50000 -1.26	62.70	61.08	62.70	4,022,027
12 Mar 18	62.76000 -0.68	64.66	62.45	63.40	6,049,300
09 Mar 18	63.44000 +2.53	63.63	60.50	60.52	8,092,257
08 Mar 18	60.91000 +2.19	61.40	58.71	58.71	6,735,053
07 Mar 18	58.72000 -1.08	60.15	58.70	59.83	2,631,233
06 Mar 18	59.80000 +1.17	60.19	58.70	58.92	4,602,441
05 Mar 18	58.63000 +1.76	58.63	56.58	56.92	5,347,977
02 Mar 18	56.87000 -0.06	57.17	55.99	56.60	2,498,933
01 Mar 18	56.93000 +0.75	57.15	55.90	55.98	2,824,306
28 Feb 18	56.18000 -0.57	56.94	55.60	56.38	2,938,580
27 Feb 18	56.75000 +0.06	57.10	55.90	56.88	3,156,587
26 Feb 18	56.69000 -0.16	57.41	55.58	57.36	4,881,942
23 Feb 18	56.85000 -0.65	58.03	56.48	57.39	3,300,898
22 Feb 18	57.50000 +2.15	57.50	55.30	55.55	4,209,131
14 Feb 18	55.35000 +1.57	55.79	53.85	53.85	3,004,855
13 Feb 18	53.78000 +0.95	54.50	53.12	53.12	2,742,192
12 Feb 18	52.83000 +1.36	53.01	51.10	51.10	3,374,898
09 Feb 18	51.47000 -1.39	51.95	50.00	51.13	5,929,037
08 Feb 18	52.86000 -0.33	53.28	51.88	52.90	2,995,783
07 Feb 18	53.19000 -0.21	53.78	52.33	53.78	4,301,067
06 Feb 18	53.40000 -0.30	53.72	51.05	52.11	7,352,237
05 Feb 18	53.70000 -1.80	55.43	52.80	54.50	5,320,096
02 Feb 18	55.50000 -0.67	56.20	54.50	55.82	2,864,612
01 Feb 18	56.17000 -0.23	56.70	55.01	56.46	4,051,699
31 Jan 18	56.40000 +1.40	56.50	54.67	54.70	3,368,692
30 Jan 18	55.00000 +0.48	56.78	54.01	54.48	3,254,655
29 Jan 18	54.52000 -0.74	56.50	54.30	55.02	4,318,412
26 Jan 18	55.26000 +0.07	56.07	55.04	55.19	2,244,318
25 Jan 18	55.19000 -0.90	56.49	55.14	56.10	3,153,787
24 Jan 18	56.09000 +0.10	56.77	55.55	55.95	3,298,007
23 Jan 18	55.99000 -0.37	56.59	55.45	56.59	3,865,955
22 Jan 18	56.36000 +1.83	56.60	54.21	54.85	4,419,948
19 Jan 18	54.53000 -0.07	55.15	53.86	55.02	3,736,222
18 Jan 18	54.60000 +0.07	56.25	54.00	54.74	4,261,552
17 Jan 18	54.53000 -1.19	56.08	54.30	55.95	3,720,568
16 Jan 18	55.72000 -0.13	56.49	55.03	55.42	5,992,231
15 Jan 18	55.85000 -1.35	57.86	55.51	57.37	5,465,096
12 Jan 18	57.20000 +0.10	57.33	55.70	57.02	3,849,129
11 Jan 18	57.10000 -0.60	57.91	56.83	57.32	3,338,242
10 Jan 18	57.70000 +0.51	58.18	56.55	56.61	3,963,393
09 Jan 18	57.19000 +0.00	57.80	56.41	57.27	3,979,555
08 Jan 18	57.19000 +0.96	58.08	56.30	56.30	4,187,007
05 Jan 18	56.23000 -0.01	57.45	55.56	56.14	3,614,821
04 Jan 18	56.24000 -0.31	57.60	56.02	56.45	6,226,595
03 Jan 18	56.55000 +2.40	56.76	54.45	54.50	9,294,860
02 Jan 18	54.15000 +0.27	54.70	53.36	53.87	5,529,716
29 Dec 17	53.88000 +0.27	54.18	53.25	53.70	4,107,678
28 Dec 17	53.61000 +0.01	54.20	52.56	54.11	6,493,071
27 Dec 17	53.60000 -1.06	55.12	53.38	54.77	5,957,862
26 Dec 17	54.66000 -0.64	55.39	54.12	55.29	5,732,542
25 Dec 17	55.30000 +1.94	55.80	53.30	53.36	13,230,272
22 Dec 17	53.36000 +3.05	54.70	52.20	53.00	15,015,855
21 Dec 17	50.31000 +1.23	50.88	48.80	49.20	7,590,007
20 Dec 17	49.08000 -0.06	49.66	48.58	48.59	7,415,275
19 Dec 17	49.14000 +1.34	49.16	46.62	47.70	11,228,647
18 Dec 17	47.80000 -0.61	49.25	47.53	48.73	6,972,742
15 Dec 17	48.41000 +0.44	48.89	47.90	48.04	5,312,415
14 Dec 17	47.97000 -0.98	49.38	47.52	48.96	5,947,562
13 Dec 17	48.95000 +0.26	49.44	48.31	48.39	6,398,308
12 Dec 17	48.69000 -0.04	50.56	48.39	49.10	7,808,961
11 Dec 17	48.73000 -0.82	49.52	46.82	48.98	16,705,159
08 Dec 17	49.55000 -0.32	50.24	49.30	49.87	4,655,579
07 Dec 17	49.87000 -1.12	51.38	49.80	50.99	3,053,005
06 Dec 17	50.99000 -0.25	51.58	50.75	51.24	3,586,350
05 Dec 17	51.24000 +0.66	51.55	50.20	50.50	4,707,151
04 Dec 17	50.58000 +0.82	50.87	49.64	49.70	4,657,600
01 Dec 17	49.76000 -0.16	50.66	49.72	50.40	2,987,282
30 Nov 17	49.92000 +0.07	50.10	49.42	49.84	3,494,965
29 Nov 17	49.85000 -0.48	50.76	49.39	50.50	3,508,129
28 Nov 17	50.33000 -0.67	51.38	50.00	50.70	3,979,943
27 Nov 17	51.00000 -1.51	51.94	50.65	51.94	3,943,376
24 Nov 17	52.51000 +0.57	52.52	50.65	51.64	5,952,899
23 Nov 17	51.94000 -1.86	54.03	51.70	53.60	4,609,934
22 Nov 17	53.80000 +0.45	55.09	53.40	53.40	7,708,472
21 Nov 17	53.35000 +0.38	53.80	52.96	53.00	6,595,065
20 Nov 17	52.97000 +1.05	53.30	51.45	52.05	6,808,539
17 Nov 17	51.92000 +0.32	52.11	51.31	51.83	5,831,388
16 Nov 17	51.60000 -0.09	51.79	50.77	51.70	5,871,350
15 Nov 17	51.69000 +0.04	51.99	50.78	51.65	4,934,855
14 Nov 17	51.65000 -2.52	54.45	51.30	54.04	8,800,542
13 Nov 17	54.17000 -0.63	55.26	54.02	54.75	5,782,628
10 Nov 17	54.80000 +0.83	54.80	53.09	53.85	6,231,206
09 Nov 17	53.97000 -0.56	54.54	53.25	54.53	5,282,720
08 Nov 17	54.53000 -0.97	55.50	54.51	55.34	4,552,895
07 Nov 17	55.50000 +0.01	55.91	54.45	55.30	7,623,742
06 Nov 17	55.49000 +2.52	55.75	52.39	53.09	9,631,876
03 Nov 17	52.97000 -0.55	53.95	52.75	53.69	4,531,557
02 Nov 17	53.52000 +0.62	53.79	53.08	53.12	6,044,403
01 Nov 17	52.90000 +0.09	53.98	52.50	53.11	5,534,519
31 Oct 17	52.81000 -0.70	54.14	52.10	53.62	6,100,450
30 Oct 17	53.51000 -1.16	54.57	53.40	54.34	4,997,753
27 Oct 17	54.67000 +0.82	54.75	53.52	53.94	5,846,512
26 Oct 17	53.85000 -1.58	55.27	53.40	55.25	9,869,075
25 Oct 17	55.43000 -1.34	55.80	54.58	55.80	8,863,858
24 Oct 17	56.77000 +0.83	57.18	55.60	55.90	4,233,836
23 Oct 17	55.94000 +0.94	55.94	54.64	55.00	4,465,192
20 Oct 17	55.00000 -0.83	55.70	54.62	55.70	4,070,955
19 Oct 17	55.83000 +0.36	56.68	54.88	55.07	5,678,792
18 Oct 17	55.47000 +2.19	55.47	52.96	52.96	6,484,706
17 Oct 17	53.28000 +1.28	53.47	51.66	51.76	4,441,111
16 Oct 17	52.00000 -1.50	53.70	51.71	53.56	5,981,325
13 Oct 17	53.50000 +0.48	53.52	52.30	53.36	5,342,659
12 Oct 17	53.02000 -0.30	54.22	52.64	53.25	5,380,486
11 Oct 17	53.32000 +2.38	53.50	50.50	50.50	9,636,819
10 Oct 17	50.94000 +1.42	51.60	49.53	49.54	6,575,186
09 Oct 17	49.52000 +0.45	50.00	49.07	49.08	4,129,581
29 Sep 17	49.07000 +0.35	49.73	48.51	48.88	4,502,787
28 Sep 17	48.72000 +0.27	48.90	47.95	48.48	3,176,809
27 Sep 17	48.45000 +0.20	48.82	47.91	48.22	3,601,465
26 Sep 17	48.25000 -0.26	49.06	47.90	48.46	4,988,192
25 Sep 17	48.51000 +1.38	48.60	47.25	47.25	8,396,859
22 Sep 17	47.13000 +0.56	47.20	46.26	46.53	3,102,013
21 Sep 17	46.57000 +0.27	46.62	46.12	46.36	1,978,054
20 Sep 17	46.30000 -0.45	46.92	46.08	46.71	3,948,682
19 Sep 17	46.75000 -0.99	47.96	46.75	47.78	3,334,774
18 Sep 17	47.74000 +0.99	47.90	46.81	46.86	4,829,701
15 Sep 17	46.75000 -0.13	46.91	46.41	46.68	1,794,160
14 Sep 17	46.88000 +0.66	46.96	45.94	46.29	4,524,410
13 Sep 17	46.22000 +0.30	46.48	45.44	45.90	6,659,360
12 Sep 17	45.92000 -0.73	46.76	45.85	46.70	5,777,975
11 Sep 17	46.65000 +0.48	46.72	45.87	46.22	3,940,327
08 Sep 17	46.17000 -0.25	46.57	45.90	46.45	4,776,536
07 Sep 17	46.42000 -0.73	47.32	46.20	47.32	7,744,493
06 Sep 17	47.15000 -1.02	48.21	46.88	48.09	5,338,294
05 Sep 17	48.17000 -0.15	48.29	47.71	48.00	2,733,588
04 Sep 17	48.32000 +1.29	48.39	46.90	46.90	4,728,621
01 Sep 17	47.03000 -0.21	47.51	46.81	47.27	3,573,416
31 Aug 17	47.24000 -0.99	48.34	46.98	47.97	4,286,304
30 Aug 17	48.23000 +1.79	48.24	46.83	46.83	4,658,923
29 Aug 17	46.44000 -0.97	47.41	46.18	47.38	3,631,996
28 Aug 17	47.41000 +0.24	47.71	46.66	47.22	6,874,115
25 Aug 17	47.17000 -0.09	47.41	46.88	47.25	3,629,814
24 Aug 17	47.26000 -0.61	48.10	47.20	48.00	2,330,415
23 Aug 17	47.87000 -0.43	48.56	47.65	48.10	1,737,218
22 Aug 17	48.30000 -0.76	49.59	48.00	49.00	3,155,226
21 Aug 17	49.06000 +0.85	49.24	48.00	48.38	2,504,425
18 Aug 17	48.21000 +0.16	48.28	47.62	48.00	1,827,064
17 Aug 17	48.05000 -0.65	48.69	47.80	48.49	2,571,663
16 Aug 17	48.70000 -0.20	49.05	47.62	49.05	2,829,984
15 Aug 17	48.90000 +0.29	49.12	48.40	48.70	3,546,500
14 Aug 17	48.61000 +0.86	48.97	47.75	47.79	4,408,983
11 Aug 17	47.75000 +0.18	49.49	47.10	47.19	5,877,096
10 Aug 17	47.57000 -0.10	47.85	46.91	47.40	3,052,324
09 Aug 17	47.67000 +1.12	47.90	45.90	46.50	6,515,199
08 Aug 17	46.55000 +0.65	46.67	45.91	45.91	4,535,722
07 Aug 17	45.90000 +0.35	46.13	45.31	45.32	2,510,762
04 Aug 17	45.55000 +0.23	46.00	45.00	45.27	2,650,047
03 Aug 17	45.32000 -0.13	45.77	44.86	45.50	4,554,004
02 Aug 17	45.45000 -0.65	46.44	45.33	46.03	3,184,519
01 Aug 17	46.10000 -0.44	46.50	45.93	46.42	2,872,264
31 Jul 17	46.54000 +0.06	46.83	46.05	46.65	3,673,735
28 Jul 17	46.48000 -0.48	47.30	46.45	46.54	3,015,366
27 Jul 17	46.96000 +1.06	47.18	45.10	45.70	4,792,231
26 Jul 17	45.90000 -0.75	46.86	45.87	46.55	3,864,609
25 Jul 17	46.65000 +0.32	47.12	46.21	46.21	3,293,526
24 Jul 17	46.33000 -0.44	46.86	46.16	46.67	7,578,738
21 Jul 17	46.77000 -0.73	47.67	46.55	47.27	4,441,687
20 Jul 17	47.50000 -0.02	47.75	47.15	47.53	3,481,861
19 Jul 17	47.52000 +0.33	48.20	46.67	46.92	3,252,063
18 Jul 17	47.19000 -0.31	47.69	46.75	47.49	3,460,740
17 Jul 17	47.50000 -0.66	48.10	46.58	47.90	4,253,709
14 Jul 17	48.16000 +0.36	48.68	47.62	47.80	3,408,818
13 Jul 17	47.80000 +0.00	48.12	47.55	47.99	3,429,979
12 Jul 17	47.80000 -0.08	48.19	47.50	47.90	3,246,399
11 Jul 17	47.88000 +0.38	48.28	47.01	47.35	4,911,549
10 Jul 17	47.50000 -1.43	48.81	46.50	48.81	12,349,334
07 Jul 17	48.93000 -0.97	49.74	48.68	49.73	4,781,241
06 Jul 17	49.90000 -0.25	50.24	49.20	49.90	4,136,863
05 Jul 17	50.15000 +0.60	50.38	49.00	49.44	4,627,210
04 Jul 17	49.55000 -0.38	50.50	48.78	49.70	7,385,660
03 Jul 17	49.93000 +0.23	50.70	49.45	49.75	4,299,768
30 Jun 17	49.70000 +0.17	49.76	49.16	49.22	3,337,382
29 Jun 17	49.53000 +0.22	49.74	48.93	49.33	2,366,009
28 Jun 17	49.31000 -0.85	50.10	49.11	49.91	3,357,102
27 Jun 17	50.16000 -0.69	51.08	49.76	50.60	4,609,712
26 Jun 17	50.85000 +0.69	51.05	49.68	50.20	5,822,612
23 Jun 17	50.16000 +0.81	50.18	48.70	49.20	3,911,936
22 Jun 17	49.35000 -0.35	50.70	49.30	49.67	6,620,430
21 Jun 17	49.70000 +1.00	49.87	48.38	49.02	4,508,197
20 Jun 17	48.70000 -0.41	49.70	48.20	49.10	4,638,859
19 Jun 17	49.11000 +0.79	49.11	48.10	48.32	4,384,180
16 Jun 17	48.32000 -0.73	49.25	47.76	49.00	6,921,782
15 Jun 17	49.05000 -0.33	49.83	48.34	49.59	4,759,171
14 Jun 17	49.38000 -0.82	50.50	49.07	50.40	4,686,285
13 Jun 17	50.20000 +0.21	50.77	49.60	49.75	4,647,166
12 Jun 17	49.99000 +0.16	51.30	48.98	49.83	6,840,538
09 Jun 17	49.83000 +1.37	50.39	48.30	48.46	10,417,901
08 Jun 17	48.46000 +1.96	48.77	46.11	46.46	7,793,426
07 Jun 17	46.50000 +1.69	46.51	44.56	44.85	7,655,668
06 Jun 17	44.81000 +0.88	44.81	43.68	43.96	4,484,393
05 Jun 17	43.93000 -1.47	45.35	43.81	45.21	9,964,073
02 Jun 17	45.40000 -0.50	46.50	44.33	45.95	6,073,258
01 Jun 17	45.90000 +0.40	46.20	45.15	45.53	4,521,972
31 May 17	45.50000 -0.32	46.37	45.20	46.00	3,640,368
26 May 17	45.82000 +0.62	45.95	44.46	45.23	3,791,218
25 May 17	45.20000 +0.22	45.90	44.51	44.80	4,014,308
24 May 17	44.98000 -47.52	45.59	44.06	45.58	4,282,898
23 May 17	92.50000 -1.00	93.97	91.60	93.63	3,586,254
22 May 17	93.50000 -0.08	94.96	92.60	93.60	1,636,762
19 May 17	93.58000 -0.57	94.50	93.01	93.75	1,619,659
18 May 17	94.15000 +2.29	94.15	90.00	91.47	2,524,094
17 May 17	91.86000 -1.95	95.59	90.68	94.70	4,376,556
16 May 17	93.81000 +0.31	94.30	92.26	93.50	2,560,850
15 May 17	93.50000 +0.54	93.79	92.31	92.96	2,456,968
12 May 17	92.96000 +1.13	93.79	91.11	91.51	1,726,695
11 May 17	91.83000 +1.92	92.20	89.02	89.31	2,880,626
10 May 17	89.91000 +1.53	90.22	88.06	88.39	2,166,692
09 May 17	88.38000 -0.11	88.93	86.72	88.21	2,150,069
08 May 17	88.49000 -1.37	90.10	88.44	90.01	1,622,256
05 May 17	89.86000 +0.00	90.88	89.41	89.95	1,488,336
04 May 17	89.86000 +0.36	90.77	89.11	89.30	2,144,997
03 May 17	89.50000 -1.38	91.00	88.67	90.41	3,374,331
02 May 17	90.88000 +1.88	91.19	87.91	88.38	3,241,721
28 Apr 17	89.00000 -4.63	94.18	88.52	93.88	6,330,408
27 Apr 17	93.63000 +1.43	93.74	91.23	92.29	2,262,962
26 Apr 17	92.20000 +1.21	93.96	90.86	91.00	4,583,787
25 Apr 17	90.99000 -0.21	92.49	89.90	90.22	3,856,782
24 Apr 17	91.20000 -0.71	92.00	88.68	91.95	2,539,654
21 Apr 17	91.91000 -4.26	96.98	91.80	96.29	3,939,193
20 Apr 17	96.17000 +2.79	96.80	93.08	93.48	2,993,780
19 Apr 17	93.38000 +0.35	93.80	90.88	92.95	1,770,695
18 Apr 17	93.03000 +2.05	94.88	91.00	91.00	3,313,421
17 Apr 17	90.98000 -0.60	91.85	90.58	91.46	1,622,113
14 Apr 17	91.58000 +0.18	92.20	90.13	91.50	1,926,755
13 Apr 17	91.40000 +1.61	92.58	88.77	89.00	2,603,015
12 Apr 17	89.79000 +0.59	90.00	88.32	89.90	2,602,688
11 Apr 17	89.20000 -2.35	91.55	87.25	90.60	5,604,463
10 Apr 17	91.55000 -0.25	93.12	90.80	92.00	2,026,025
07 Apr 17	91.80000 -1.03	93.60	91.50	93.60	2,734,406
06 Apr 17	92.83000 +0.33	92.88	91.50	92.50	2,089,191
05 Apr 17	92.50000 -0.15	94.65	91.50	92.22	3,069,825
31 Mar 17	92.65000 +4.66	93.07	87.85	87.87	3,319,902
30 Mar 17	87.99000 -1.09	89.83	87.71	89.11	3,268,173
29 Mar 17	89.08000 -1.20	91.50	88.48	89.82	3,150,707
28 Mar 17	90.28000 +3.28	90.28	86.36	87.05	3,190,431
27 Mar 17	87.00000 -0.90	90.35	87.00	88.01	3,238,620
24 Mar 17	87.90000 -0.27	88.98	87.50	88.65	2,164,503
23 Mar 17	88.17000 -0.83	89.98	87.21	89.50	3,291,248
22 Mar 17	89.00000 +1.63	89.97	86.80	86.92	4,241,025
21 Mar 17	87.37000 +1.50	87.50	85.55	85.89	3,871,817
20 Mar 17	85.87000 +3.38	86.38	82.42	82.99	5,026,589
17 Mar 17	82.49000 -0.26	84.05	82.25	82.64	2,285,190
16 Mar 17	82.75000 +0.03	83.60	82.11	83.11	2,561,780
15 Mar 17	82.72000 -0.88	83.68	82.00	83.48	2,114,169
14 Mar 17	83.60000 +0.20	84.08	82.81	83.45	2,226,458
13 Mar 17	83.40000 +1.39	84.48	81.60	81.96	5,122,936
10 Mar 17	82.01000 +0.16	82.44	81.01	81.41	2,536,887
09 Mar 17	81.85000 -0.06	82.40	80.06	82.16	4,778,230
08 Mar 17	81.91000 +1.86	83.25	80.19	80.20	5,359,567
07 Mar 17	80.05000 +1.22	80.46	78.89	78.89	3,724,354
06 Mar 17	78.83000 +0.85	79.50	77.81	78.06	2,058,940
03 Mar 17	77.98000 +0.32	78.49	77.21	77.21	1,325,213
02 Mar 17	77.66000 -1.04	78.99	76.81	78.73	1,892,212
01 Mar 17	78.70000 +0.96	78.75	77.30	77.52	1,931,065
28 Feb 17	77.74000 +0.09	78.48	77.41	77.97	1,234,292
27 Feb 17	77.65000 -1.34	79.68	77.51	79.16	1,477,754
24 Feb 17	78.99000 +0.99	79.50	78.14	78.30	1,965,385
23 Feb 17	78.00000 +0.80	78.88	76.82	77.19	3,241,821
22 Feb 17	77.20000 +0.81	77.20	76.02	76.30	824,363
21 Feb 17	76.39000 +0.54	77.35	75.62	75.99	1,929,855
20 Feb 17	75.85000 +1.18	76.53	74.31	74.70	2,278,756
17 Feb 17	74.67000 -1.58	76.19	74.31	76.00	1,964,211
16 Feb 17	76.25000 +1.29	76.66	74.77	75.40	1,129,574
15 Feb 17	74.96000 -0.14	75.54	74.73	75.10	1,419,653
14 Feb 17	75.10000 -1.36	76.59	74.99	76.46	2,135,070
13 Feb 17	76.46000 -0.01	77.15	76.12	76.12	1,214,759
10 Feb 17	76.47000 -0.17	76.86	76.00	76.53	936,277
09 Feb 17	76.64000 +0.43	76.68	75.96	76.22	1,128,475
08 Feb 17	76.21000 -0.19	76.35	75.81	76.34	765,422
07 Feb 17	76.40000 -0.45	77.18	76.28	76.99	801,252
06 Feb 17	76.85000 -0.15	77.47	76.42	77.00	1,223,870
03 Feb 17	77.00000 +0.65	78.56	76.52	76.52	1,122,191
26 Jan 17	76.35000 -0.04	77.48	76.04	76.60	652,220
25 Jan 17	76.39000 +1.12	76.98	75.00	76.00	1,556,241
24 Jan 17	75.27000 +1.12	75.50	73.88	74.23	1,393,169
23 Jan 17	74.15000 -0.77	75.88	74.00	74.96	1,392,184
20 Jan 17	74.92000 +0.70	75.28	74.02	74.34	1,319,759
19 Jan 17	74.22000 +0.44	75.20	73.61	73.80	1,196,936
18 Jan 17	73.78000 +0.08	74.20	73.50	73.71	815,948
17 Jan 17	73.70000 +1.82	73.80	71.31	71.42	2,069,384
16 Jan 17	71.88000 -1.22	73.08	71.40	72.90	2,047,253
13 Jan 17	73.10000 +0.13	73.30	72.03	72.60	1,303,606
12 Jan 17	72.97000 +0.07	73.17	72.20	72.91	1,024,565
11 Jan 17	72.90000 -0.93	74.04	72.73	73.98	912,314
10 Jan 17	73.83000 -0.17	74.33	73.38	74.00	793,689
09 Jan 17	74.00000 +1.12	74.30	72.88	72.88	1,992,941
06 Jan 17	72.88000 -0.14	73.28	72.51	72.83	994,242
05 Jan 17	73.02000 +0.45	73.11	72.18	72.40	1,256,486
04 Jan 17	72.57000 +0.06	72.69	71.94	72.48	1,246,078
03 Jan 17	72.51000 +0.44	72.74	71.63	72.07	1,347,025
30 Dec 16	72.07000 +0.37	72.38	71.34	71.94	1,613,198
29 Dec 16	71.70000 +0.51	71.97	70.90	71.27	1,275,600
28 Dec 16	71.19000 -0.48	71.90	71.00	71.90	1,066,431
27 Dec 16	71.67000 -0.08	72.07	71.53	72.00	845,968
26 Dec 16	71.75000 +0.75	72.03	70.48	70.75	1,379,529
23 Dec 16	71.00000 -0.13	71.68	70.80	71.68	1,419,931
22 Dec 16	71.13000 -0.73	72.04	71.01	71.60	990,928
21 Dec 16	71.86000 +0.83	71.88	71.06	71.06	1,556,099
20 Dec 16	71.03000 -0.07	71.40	70.52	71.04	1,023,133
19 Dec 16	71.10000 -0.07	71.65	70.77	71.00	964,600
16 Dec 16	71.17000 +0.93	71.55	69.92	70.30	1,320,421
15 Dec 16	70.24000 -0.19	71.10	69.55	70.48	1,623,400
14 Dec 16	70.43000 -0.05	70.78	70.08	70.40	1,491,615
13 Dec 16	70.48000 -0.02	71.15	70.00	70.38	1,923,884
12 Dec 16	70.50000 -1.28	72.04	70.05	71.79	2,872,063
09 Dec 16	71.78000 -0.72	72.76	71.65	72.65	2,219,827
08 Dec 16	72.50000 -0.25	73.11	72.35	72.85	1,188,801
07 Dec 16	72.75000 -0.10	73.00	72.20	72.86	1,516,801
06 Dec 16	72.85000 +0.42	73.65	72.43	72.60	1,593,132
05 Dec 16	72.43000 +0.08	72.96	71.71	72.00	1,684,740
02 Dec 16	72.35000 -0.67	73.37	72.00	73.37	2,434,147
01 Dec 16	73.02000 +0.03	73.36	72.70	73.18	2,010,449
30 Nov 16	72.99000 -0.57	73.66	72.50	73.66	1,612,157
29 Nov 16	73.56000 +0.56	74.25	72.71	72.80	3,745,461
28 Nov 16	73.00000 -1.20	74.57	72.01	74.49	4,313,161
25 Nov 16	74.20000 +0.10	74.45	73.37	74.12	1,687,574
24 Nov 16	74.10000 -0.01	74.33	73.88	74.10	1,761,335
23 Nov 16	74.11000 +0.01	74.75	73.80	74.28	2,386,202
22 Nov 16	74.10000 -0.14	74.57	73.88	74.51	2,152,916
21 Nov 16	74.24000 -0.16	75.43	73.73	74.41	2,164,132
18 Nov 16	74.40000 +0.90	75.50	73.28	73.43	2,376,641
17 Nov 16	73.50000 +0.25	73.62	72.98	73.25	1,308,915
16 Nov 16	73.25000 -0.18	73.70	72.90	73.51	1,477,209
15 Nov 16	73.43000 +0.63	73.73	72.41	72.78	1,421,189
14 Nov 16	72.80000 -0.65	73.91	72.20	73.39	2,158,083
11 Nov 16	73.45000 -0.57	74.55	73.19	74.23	2,660,948
10 Nov 16	74.02000 -0.08	74.89	73.33	74.79	1,737,282
09 Nov 16	74.10000 -0.26	74.95	73.61	73.99	1,930,884
08 Nov 16	74.36000 +0.99	74.50	72.92	73.65	1,555,432
07 Nov 16	73.37000 -0.85	74.68	72.90	74.62	1,408,746
04 Nov 16	74.22000 -1.23	75.76	74.00	75.22	1,303,140
03 Nov 16	75.45000 -0.13	75.84	74.85	75.50	1,750,106
02 Nov 16	75.58000 +1.10	75.93	74.16	74.30	3,082,101
01 Nov 16	74.48000 +0.88	74.96	73.62	73.69	2,117,959
31 Oct 16	73.60000 +0.62	73.99	72.62	72.71	2,089,816
28 Oct 16	72.98000 -0.23	73.41	72.75	72.90	995,797
27 Oct 16	73.21000 -0.04	74.09	72.31	73.25	2,217,144
26 Oct 16	73.25000 +0.14	73.55	72.80	73.10	2,357,116
25 Oct 16	73.11000 -0.59	73.97	72.50	73.65	1,625,991
24 Oct 16	73.70000 +0.80	74.28	72.40	72.82	3,622,272
21 Oct 16	72.90000 +2.22	73.97	71.28	71.56	6,920,869
20 Oct 16	70.68000 -0.72	71.47	70.23	71.12	2,499,759
19 Oct 16	71.40000 +0.45	71.95	70.61	70.99	2,561,072
18 Oct 16	70.95000 +1.04	71.43	69.51	69.51	2,634,543
17 Oct 16	69.91000 +0.17	70.82	69.65	69.83	2,136,599
14 Oct 16	69.74000 -0.39	70.33	69.62	70.03	916,594
13 Oct 16	70.13000 -0.25	70.70	69.97	70.52	2,170,042
12 Oct 16	70.38000 +0.38	70.97	69.88	70.00	1,206,784
11 Oct 16	70.00000 -0.17	70.40	69.90	70.40	1,859,646
10 Oct 16	70.17000 +1.47	70.45	68.97	68.99	3,307,074
30 Sep 16	68.70000 -0.19	68.99	68.47	68.93	1,424,828
29 Sep 16	68.89000 +1.58	69.04	67.13	67.13	2,874,157
28 Sep 16	67.31000 +0.21	67.50	66.88	67.26	804,166
27 Sep 16	67.10000 +0.10	67.25	66.63	66.93	1,012,006
26 Sep 16	67.00000 -0.97	67.95	66.93	67.65	986,178
23 Sep 16	67.97000 +0.17	68.00	67.36	67.77	826,403
22 Sep 16	67.80000 +0.17	68.64	67.69	67.98	1,744,501
21 Sep 16	67.63000 -0.37	68.13	66.62	67.95	1,279,361
20 Sep 16	68.00000 +0.13	68.25	67.44	67.79	1,557,668
19 Sep 16	67.87000 +1.62	67.91	66.30	66.30	1,594,303
14 Sep 16	66.25000 -0.62	66.94	66.10	66.67	1,246,592
13 Sep 16	66.87000 +0.03	67.05	66.61	67.00	963,097
12 Sep 16	66.84000 -0.96	67.32	66.60	67.00	2,200,916
09 Sep 16	67.80000 -0.25	68.30	67.72	68.05	925,488
08 Sep 16	68.05000 +0.37	68.11	67.53	67.70	1,323,022
07 Sep 16	67.68000 -0.11	68.02	67.50	67.79	1,593,158
06 Sep 16	67.79000 +0.61	67.91	66.81	67.18	1,660,583
05 Sep 16	67.18000 +0.68	67.55	66.65	66.66	1,174,973
02 Sep 16	66.50000 -0.46	67.10	66.22	66.90	2,397,685
01 Sep 16	66.96000 -0.70	67.80	66.90	67.66	1,923,377
31 Aug 16	67.66000 -0.15	67.88	67.40	67.87	969,367
30 Aug 16	67.81000 +0.02	68.10	67.50	67.88	1,222,894
29 Aug 16	67.79000 +0.39	67.88	67.29	67.49	1,616,208
26 Aug 16	67.40000 +0.40	68.03	66.80	67.29	2,041,468
25 Aug 16	67.00000 -0.67	67.57	66.67	67.57	2,591,776
24 Aug 16	67.67000 +0.37	68.00	67.36	67.55	1,898,312
23 Aug 16	67.30000 -0.09	67.68	67.12	67.47	2,116,458
22 Aug 16	67.39000 -0.66	68.28	67.28	68.00	2,459,987
19 Aug 16	68.05000 -0.84	69.12	67.13	68.98	5,339,406
18 Aug 16	68.89000 -0.84	69.73	68.58	69.70	2,046,605
17 Aug 16	69.73000 +0.86	70.10	68.81	69.08	2,684,742
16 Aug 16	68.87000 -0.51	70.01	68.68	69.67	3,088,248
15 Aug 16	69.38000 +1.09	69.59	68.06	68.46	3,611,116
12 Aug 16	68.29000 +0.92	68.47	67.10	67.29	2,122,299
11 Aug 16	67.37000 -0.64	68.23	67.31	68.03	2,189,829
10 Aug 16	68.01000 -0.49	68.48	68.01	68.45	2,151,456
09 Aug 16	68.50000 +0.11	68.79	67.98	68.04	3,202,890
08 Aug 16	68.39000 -0.55	68.93	67.77	68.93	3,721,553
05 Aug 16	68.94000 +0.05	69.55	68.45	68.68	1,214,466
04 Aug 16	68.89000 -0.11	69.19	68.12	69.01	1,939,684
03 Aug 16	69.00000 +0.07	69.58	68.41	69.00	1,358,582
02 Aug 16	68.93000 +0.28	69.00	68.21	68.61	1,437,956
01 Aug 16	68.65000 -1.95	70.90	68.07	70.47	4,121,620
29 Jul 16	70.60000 +0.02	72.24	70.20	70.30	3,066,631
28 Jul 16	70.58000 +2.30	71.80	68.00	68.28	5,975,808
27 Jul 16	68.28000 -0.90	70.26	67.40	69.20	4,258,238
26 Jul 16	69.18000 +0.13	69.29	68.74	69.20	2,093,694
25 Jul 16	69.05000 +0.70	69.23	68.45	68.45	1,837,370
22 Jul 16	68.35000 -0.14	68.96	68.15	68.60	1,453,749
21 Jul 16	68.49000 +0.00	69.58	68.39	68.52	2,703,296
20 Jul 16	68.49000 -0.36	69.45	68.49	68.83	1,728,802
19 Jul 16	68.85000 -1.03	70.08	68.23	69.99	2,717,694
18 Jul 16	69.88000 -0.12	71.38	69.83	70.01	3,056,633
15 Jul 16	70.00000 +0.09	70.19	69.56	70.00	1,498,079
14 Jul 16	69.91000 +0.03	71.50	69.39	69.90	2,461,693
13 Jul 16	69.88000 -1.62	72.96	69.75	71.70	4,645,345
12 Jul 16	71.50000 +2.88	71.50	68.60	68.65	6,471,151
11 Jul 16	68.62000 +0.25	69.32	68.05	68.50	3,032,039
08 Jul 16	68.37000 -0.48	69.19	68.16	68.84	1,249,677
07 Jul 16	68.85000 +1.30	70.41	67.56	67.60	4,372,569
06 Jul 16	67.55000 +1.08	67.60	66.26	66.41	2,291,457
05 Jul 16	66.47000 -0.74	67.25	66.00	67.20	3,702,176
04 Jul 16	67.21000 +0.37	67.60	66.51	66.80	2,585,390
01 Jul 16	66.84000 -0.56	67.73	66.51	67.66	1,490,218
30 Jun 16	67.40000 -0.50	68.17	67.12	68.00	2,043,247
29 Jun 16	67.90000 -0.62	68.68	67.53	68.56	1,961,935
28 Jun 16	68.52000 +0.25	68.95	67.61	67.88	2,544,666
27 Jun 16	68.27000 +2.02	68.70	65.85	65.86	3,315,617
24 Jun 16	66.25000 +0.37	67.11	64.61	66.05	2,010,218
23 Jun 16	65.88000 +0.46	66.50	65.35	65.35	1,796,468
22 Jun 16	65.42000 +1.40	65.55	63.86	64.00	1,693,982
21 Jun 16	64.02000 -0.17	64.69	63.98	64.40	1,527,139
20 Jun 16	64.19000 +0.09	64.40	63.58	64.10	1,000,036
17 Jun 16	64.10000 +0.10	64.67	63.55	63.58	1,664,027
16 Jun 16	64.00000 -2.39	65.68	63.91	65.68	1,641,789
15 Jun 16	66.39000 +0.47	66.78	64.98	65.18	1,939,199
14 Jun 16	65.92000 +1.32	65.98	64.20	64.31	2,109,563
13 Jun 16	64.60000 -0.87	65.84	64.60	65.00	1,787,728
08 Jun 16	65.47000 -0.34	65.79	64.90	65.69	1,817,664
07 Jun 16	65.81000 -0.28	66.46	65.01	66.29	1,981,236
06 Jun 16	66.09000 -0.12	68.20	65.21	66.25	5,202,031
03 Jun 16	66.21000 +1.76	66.68	64.52	64.52	4,618,947
02 Jun 16	64.45000 -0.91	65.52	64.10	64.95	2,864,570
01 Jun 16	65.36000 -0.36	66.09	64.44	65.24	3,413,854
31 May 16	65.72000 +1.87	65.80	63.46	63.64	5,912,145
30 May 16	63.85000 +2.50	64.13	60.81	61.35	5,830,241
27 May 16	61.35000 -0.65	62.18	61.20	61.60	2,268,138
26 May 16	62.00000 +0.55	62.00	59.82	61.20	4,846,801
25 May 16	61.45000 -0.99	62.80	60.81	62.70	4,452,444
24 May 16	62.44000 -1.70	64.14	62.21	64.14	3,284,507
23 May 16	64.14000 +0.19	64.35	63.80	64.00	2,831,495
20 May 16	63.95000 -0.35	64.40	63.08	63.88	2,218,306
19 May 16	64.30000 -0.63	65.26	64.20	64.92	2,018,466
18 May 16	64.93000 -0.51	65.48	64.52	65.38	2,376,502
17 May 16	65.44000 -1.11	66.97	65.41	66.20	3,248,791
16 May 16	66.55000 +0.40	66.88	65.72	66.50	2,226,382
13 May 16	66.15000 -0.40	68.10	65.66	67.00	2,273,269
12 May 16	66.55000 -0.50	66.98	65.56	66.98	1,917,213
11 May 16	67.05000 +0.93	68.70	66.13	66.47	3,139,039
10 May 16	66.12000 +0.23	66.86	65.81	65.98	1,294,324
09 May 16	65.89000 -2.09	67.78	65.38	67.61	2,901,535
06 May 16	67.98000 -2.18	70.22	67.50	70.01	2,453,515
05 May 16	70.16000 +0.21	70.26	69.80	69.87	1,661,379
04 May 16	69.95000 -0.30	70.33	69.88	70.00	1,838,584
03 May 16	70.25000 +1.55	70.33	68.40	68.69	2,387,638
29 Apr 16	68.70000 +0.45	69.17	67.86	68.08	1,884,768
28 Apr 16	68.25000 +0.43	68.40	67.38	67.77	1,515,758
27 Apr 16	67.82000 +0.09	68.62	67.66	67.88	1,624,901
26 Apr 16	67.73000 -0.02	67.95	67.35	67.75	1,176,591
25 Apr 16	67.75000 -0.25	68.19	67.32	68.02	1,669,827
22 Apr 16	68.00000 +0.00	68.30	67.52	67.87	1,200,335
21 Apr 16	68.00000 -0.08	68.36	67.50	68.10	1,684,566
20 Apr 16	68.08000 -1.86	70.70	67.24	70.45	3,583,125
19 Apr 16	69.94000 -0.34	70.65	69.21	70.39	2,304,082
18 Apr 16	70.28000 -1.28	71.48	70.23	71.48	1,442,537
15 Apr 16	71.56000 +0.02	72.08	70.72	71.50	2,399,760
14 Apr 16	71.54000 +1.40	72.00	69.81	70.20	3,185,930
13 Apr 16	70.14000 +0.49	70.59	69.73	69.73	2,839,085
12 Apr 16	69.65000 -0.36	70.17	69.50	70.17	1,234,790
11 Apr 16	70.01000 +0.62	70.88	69.39	69.39	2,245,452
08 Apr 16	69.39000 -1.12	70.30	68.88	70.30	1,860,591
07 Apr 16	70.51000 +0.41	71.30	69.88	70.36	2,562,881
06 Apr 16	70.10000 +0.01	70.55	69.41	69.90	2,107,016
05 Apr 16	70.09000 +0.93	70.80	69.21	69.44	3,088,416
01 Apr 16	69.16000 -0.79	70.12	68.58	69.71	1,267,298
31 Mar 16	69.95000 -0.11	70.34	69.57	70.00	2,890,768
30 Mar 16	70.06000 +1.79	70.11	68.52	68.54	3,031,902
29 Mar 16	68.27000 -0.82	69.30	68.16	69.11	1,225,832
28 Mar 16	69.09000 +0.84	70.11	68.23	68.23	3,285,303
25 Mar 16	68.25000 -0.11	68.98	67.88	68.28	2,064,252
24 Mar 16	68.36000 -0.29	69.15	67.85	68.50	2,946,506
23 Mar 16	68.65000 -0.85	69.39	67.90	69.17	3,595,658
22 Mar 16	69.50000 -1.24	70.90	68.85	70.74	5,138,901
21 Mar 16	70.74000 -0.02	71.58	70.01	70.73	3,809,813
18 Mar 16	70.76000 +1.04	71.33	68.24	69.50	4,823,414
17 Mar 16	69.72000 +0.32	69.99	68.60	68.78	3,202,995
16 Mar 16	69.40000 -0.95	70.30	67.66	70.30	2,441,322
15 Mar 16	70.35000 -0.34	70.68	69.40	70.41	1,628,535
14 Mar 16	70.69000 +1.79	70.79	68.90	69.29	1,396,886
11 Mar 16	68.90000 -1.90	70.50	68.50	70.30	1,209,733
10 Mar 16	70.80000 +0.80	71.10	69.09	69.47	2,470,728
09 Mar 16	70.00000 +0.79	70.00	67.53	68.46	2,362,849
08 Mar 16	69.21000 +2.26	69.36	66.05	67.00	2,155,506
07 Mar 16	66.95000 -0.81	68.58	66.66	68.18	2,824,668
04 Mar 16	67.76000 -1.19	69.10	66.31	69.10	1,928,672
03 Mar 16	68.95000 -0.54	69.87	68.40	69.14	1,651,341
02 Mar 16	69.49000 +2.00	69.88	67.36	67.61	2,137,464
01 Mar 16	67.49000 +0.16	68.53	66.13	67.33	2,170,928
29 Feb 16	67.33000 -1.68	68.89	64.10	68.89	2,738,274
26 Feb 16	69.01000 +0.71	70.01	68.00	68.16	2,111,149
25 Feb 16	68.30000 -2.43	70.97	68.00	70.50	3,323,069
24 Feb 16	70.73000 -0.52	71.71	69.82	71.33	1,910,061
23 Feb 16	71.25000 -1.90	73.15	70.80	73.03	2,333,675
22 Feb 16	73.15000 +0.09	73.48	72.34	73.37	1,779,396
19 Feb 16	73.06000 -0.63	74.30	72.40	73.59	1,237,999
18 Feb 16	73.69000 +0.19	74.46	73.50	73.71	1,259,861
17 Feb 16	73.50000 -0.49	74.60	72.38	73.45	1,506,551
16 Feb 16	73.99000 +1.49	74.69	71.79	72.04	2,841,189
15 Feb 16	72.50000 +1.91	74.07	69.05	69.05	1,418,960
05 Feb 16	70.59000 -0.61	71.67	70.21	70.80	940,797
04 Feb 16	71.20000 +1.42	71.71	69.88	69.88	2,335,972
03 Feb 16	69.78000 +0.96	70.10	68.02	68.13	1,472,567
02 Feb 16	68.82000 +1.40	69.20	67.27	67.50	1,326,379
01 Feb 16	67.42000 -0.52	69.10	65.86	66.98	1,838,259
29 Jan 16	67.94000 +2.14	68.37	64.58	65.68	2,932,364
28 Jan 16	65.80000 +0.78	67.24	65.08	65.08	3,203,466
27 Jan 16	65.02000 -2.63	68.35	65.02	67.76	4,518,049
26 Jan 16	67.65000 -3.42	70.99	67.51	70.80	3,381,139
25 Jan 16	71.07000 +0.07	71.25	70.71	71.14	1,387,658
22 Jan 16	71.00000 +0.11	71.65	69.69	71.30	2,656,231
21 Jan 16	70.89000 +0.07	72.10	70.10	70.10	1,838,692
20 Jan 16	70.82000 -1.58	72.58	70.51	72.00	1,645,981
19 Jan 16	72.40000 +1.21	72.68	70.50	70.54	2,688,329
18 Jan 16	71.19000 -0.08	72.45	70.40	71.00	3,182,268
15 Jan 16	71.27000 -1.14	72.96	70.70	72.40	2,430,899
14 Jan 16	72.41000 +2.51	72.80	68.40	68.80	3,738,478
13 Jan 16	69.90000 -1.52	72.34	69.53	71.50	3,213,574
12 Jan 16	71.42000 +0.32	72.47	70.58	71.30	2,714,202
11 Jan 16	71.10000 -2.40	73.80	70.50	71.97	2,929,243
08 Jan 16	73.50000 +0.96	74.11	70.51	74.00	5,437,497
07 Jan 16	72.54000 -4.54	76.29	72.01	76.20	924,951
06 Jan 16	77.08000 +0.70	77.49	75.76	76.41	3,036,281
05 Jan 16	76.38000 -0.56	79.00	75.00	75.31	5,029,621
04 Jan 16	76.94000 -5.02	81.90	76.53	81.90	2,391,813
31 Dec 15	81.96000 -0.03	83.88	81.78	81.98	2,207,062
30 Dec 15	81.99000 +0.58	82.88	81.01	81.39	2,010,567
29 Dec 15	81.41000 -1.07	82.40	80.58	82.00	1,830,970
28 Dec 15	82.48000 -0.12	84.00	81.40	82.63	3,262,784
25 Dec 15	82.60000 -0.51	83.67	81.43	83.34	2,766,260
24 Dec 15	83.11000 +0.11	84.45	82.31	83.18	1,952,574
23 Dec 15	83.00000 +0.12	86.50	82.50	82.50	3,506,557
22 Dec 15	82.88000 +0.43	83.76	81.52	82.40	2,424,949
21 Dec 15	82.45000 +2.50	82.98	79.61	79.98	3,426,567
18 Dec 15	79.95000 -0.85	82.00	79.88	80.55	3,390,322
17 Dec 15	80.80000 +1.19	81.49	79.60	79.80	3,187,669
16 Dec 15	79.61000 -0.90	81.85	79.00	80.48	2,197,983
15 Dec 15	80.51000 +0.61	81.20	79.53	80.50	2,453,255
14 Dec 15	79.90000 +0.90	80.00	78.30	78.50	1,743,551
11 Dec 15	79.00000 -0.88	80.06	78.50	79.88	1,527,005
10 Dec 15	79.88000 -0.82	81.10	79.60	80.70	2,231,850
09 Dec 15	80.70000 +3.20	80.98	77.40	77.80	5,193,650
08 Dec 15	77.50000 -1.80	79.00	77.33	78.78	1,883,309
07 Dec 15	79.30000 +1.40	80.49	78.02	78.02	3,301,806
04 Dec 15	77.90000 +0.42	79.37	76.81	77.33	1,908,139
03 Dec 15	77.48000 +1.18	77.50	75.90	76.00	2,264,096
02 Dec 15	76.30000 +0.05	77.20	74.95	76.01	2,162,682
01 Dec 15	76.25000 +1.24	77.60	74.75	75.08	2,773,897
30 Nov 15	75.01000 -0.86	76.49	74.18	75.85	4,323,876
27 Nov 15	75.87000 -2.01	79.31	75.00	78.01	4,601,499
26 Nov 15	77.88000 -0.12	79.39	77.22	78.01	3,221,042
25 Nov 15	78.00000 +0.64	78.90	76.55	77.30	3,982,309
24 Nov 15	77.36000 -1.63	78.75	76.89	78.75	2,825,521
23 Nov 15	78.99000 -0.01	79.50	77.51	78.80	2,901,250
20 Nov 15	79.00000 -1.36	80.41	78.43	80.00	3,534,374
19 Nov 15	80.36000 +0.36	81.99	79.68	81.18	2,499,315
18 Nov 15	80.00000 +2.70	80.81	76.82	77.78	2,783,890
17 Nov 15	77.30000 -0.12	79.28	77.05	77.46	3,377,559
16 Nov 15	77.42000 +1.62	77.87	75.01	75.06	2,714,059
13 Nov 15	75.80000 -0.83	76.70	74.68	76.70	2,815,257
12 Nov 15	76.63000 +1.76	76.97	74.99	74.99	5,157,620
11 Nov 15	74.87000 -0.13	75.19	73.99	75.00	3,029,000
10 Nov 15	75.00000 -0.83	75.71	74.40	75.00	3,663,396
09 Nov 15	75.83000 -0.35	76.30	74.72	75.85	5,196,853
06 Nov 15	76.18000 +0.31	76.32	75.61	75.88	3,192,886
05 Nov 15	75.87000 -0.95	76.80	75.40	76.58	2,836,297
04 Nov 15	76.82000 +2.32	76.82	74.07	74.47	2,414,315
03 Nov 15	74.50000 -0.63	75.59	73.90	75.20	2,702,197
02 Nov 15	75.13000 -0.69	76.66	74.65	75.00	2,058,344
30 Oct 15	75.82000 -0.68	77.00	75.23	76.55	2,045,686
29 Oct 15	76.50000 +0.00	77.80	75.39	76.52	1,544,711
28 Oct 15	76.50000 +1.65	78.40	74.30	74.84	4,439,430
27 Oct 15	74.85000 -0.44	75.27	72.60	74.90	2,655,661
26 Oct 15	75.29000 +0.73	75.96	74.17	75.51	2,973,253
23 Oct 15	74.56000 +1.19	76.18	73.52	73.52	4,177,938
22 Oct 15	73.37000 +1.27	73.50	71.50	72.65	3,557,747
21 Oct 15	72.10000 -2.47	76.18	70.10	74.57	3,425,667
20 Oct 15	74.57000 -0.21	75.30	74.21	74.68	2,548,670
19 Oct 15	74.78000 +1.38	74.78	72.52	73.73	2,463,657
16 Oct 15	73.40000 -0.02	74.20	73.03	73.42	2,550,382
15 Oct 15	73.42000 +1.27	73.44	71.66	71.66	1,818,924
14 Oct 15	72.15000 -0.26	72.63	71.60	72.39	1,914,330
13 Oct 15	72.41000 -0.43	73.40	72.11	72.70	2,647,952
12 Oct 15	72.84000 +1.84	74.27	71.00	71.05	4,960,265
09 Oct 15	71.00000 +0.70	71.27	69.53	70.20	2,932,716
08 Oct 15	70.30000 +0.45	71.81	70.20	71.70	3,072,039
30 Sep 15	69.85000 +1.14	70.58	68.56	69.18	1,556,337
29 Sep 15	68.71000 +0.31	69.89	67.53	67.80	1,832,436
28 Sep 15	68.40000 +0.17	68.65	67.20	68.20	1,879,552
25 Sep 15	68.23000 -0.82	68.91	67.85	68.31	2,684,650
24 Sep 15	69.05000 +0.93	69.46	67.56	68.50	3,415,007
23 Sep 15	68.12000 -2.74	70.85	67.53	70.01	3,744,891
22 Sep 15	70.86000 -0.22	71.55	70.62	71.08	1,608,421
21 Sep 15	71.08000 +0.72	71.64	69.03	70.00	4,598,586
18 Sep 15	70.36000 -0.50	71.20	69.24	70.70	1,868,118
17 Sep 15	70.86000 -2.54	72.60	70.86	72.60	4,363,363
16 Sep 15	73.40000 +3.71	75.00	69.01	69.01	2,975,870
15 Sep 15	69.69000 -1.31	70.96	68.88	70.01	1,676,520
14 Sep 15	71.00000 +0.04	73.30	69.50	70.66	3,648,675
11 Sep 15	70.96000 -1.34	73.33	70.01	72.30	2,330,678
10 Sep 15	72.30000 -1.90	73.80	72.02	73.18	1,973,945
09 Sep 15	74.20000 +1.71	75.00	71.69	72.50	3,533,468
08 Sep 15	72.49000 +1.57	72.66	69.58	70.58	2,871,637
07 Sep 15	70.92000 -0.05	73.50	69.01	69.90	3,335,837
02 Sep 15	70.97000 -3.55	74.50	70.60	71.47	3,990,510
01 Sep 15	74.52000 +1.52	75.00	70.01	71.99	7,848,344
31 Aug 15	73.00000 -3.44	78.65	73.00	78.21	5,622,487
28 Aug 15	76.44000 +3.64	76.88	71.12	73.88	7,395,512
27 Aug 15	72.80000 +3.81	72.85	70.05	70.08	6,323,854
26 Aug 15	68.99000 +1.69	72.28	65.00	68.50	7,651,948
25 Aug 15	67.30000 -0.20	71.80	65.05	65.05	6,856,565
24 Aug 15	67.50000 -7.50	72.97	67.50	71.88	7,843,068
21 Aug 15	75.00000 -1.50	77.20	74.17	75.30	5,182,322
20 Aug 15	76.50000 -4.40	80.79	76.06	80.00	3,817,129
19 Aug 15	80.90000 +2.01	81.79	75.67	77.59	6,744,482
18 Aug 15	78.89000 -8.77	86.94	78.89	86.94	6,260,221
17 Aug 15	87.66000 +6.85	88.00	79.26	80.60	7,360,984
14 Aug 15	80.81000 +3.77	84.70	79.32	79.33	7,705,844
13 Aug 15	77.04000 -0.56	77.70	75.82	77.70	2,875,309
12 Aug 15	77.60000 -1.90	78.88	76.91	78.60	2,811,923
11 Aug 15	79.50000 +0.49	79.99	76.66	78.20	4,550,072
10 Aug 15	79.01000 +3.64	79.74	75.97	77.20	6,448,387
07 Aug 15	75.37000 +3.58	75.99	71.87	72.99	7,296,701
06 Aug 15	71.79000 -1.21	74.17	69.66	72.00	6,925,674
05 Aug 15	73.00000 +1.52	76.99	69.16	69.20	23,262,864
25 Jun 15	71.48000 -0.92	74.30	71.25	72.39	6,043,837
24 Jun 15	72.40000 +0.22	73.40	71.01	72.22	5,502,047
23 Jun 15	72.18000 +2.06	72.28	68.21	70.00	4,772,320
19 Jun 15	70.12000 -2.38	73.58	70.00	72.49	5,321,114
18 Jun 15	72.50000 -1.18	73.95	71.60	72.83	4,322,409
17 Jun 15	73.68000 +0.03	74.19	71.16	73.55	4,517,904
16 Jun 15	73.65000 -3.65	77.30	72.67	76.02	6,646,736
15 Jun 15	77.30000 +1.02	81.40	76.00	76.35	8,146,317
12 Jun 15	76.28000 -0.30	77.49	75.10	76.58	6,019,797
11 Jun 15	76.58000 -0.50	76.84	75.57	76.80	4,119,877
10 Jun 15	77.08000 +1.22	77.11	74.00	75.39	5,998,052
09 Jun 15	75.86000 +2.53	76.00	72.86	73.38	6,825,329
08 Jun 15	73.33000 -1.12	74.92	71.60	74.55	5,382,612
05 Jun 15	74.45000 +2.04	75.60	73.00	73.50	6,640,583
04 Jun 15	72.41000 -3.00	75.41	69.55	75.40	5,999,071
03 Jun 15	75.41000 -1.87	77.15	74.58	77.15	4,650,169
02 Jun 15	77.28000 -1.50	79.30	75.20	79.20	6,298,856
01 Jun 15	78.78000 +2.78	78.80	75.66	76.88	5,743,149
29 May 15	76.00000 +0.87	77.48	73.31	75.69	4,840,504
28 May 15	75.13000 -5.86	81.63	74.56	80.50	6,059,970
27 May 15	80.99000 +5.99	81.88	75.10	75.10	7,113,098
26 May 15	75.00000 +0.21	77.59	73.30	74.50	6,011,465
25 May 15	74.79000 +1.33	75.50	71.90	72.72	5,268,481
22 May 15	73.46000 -0.14	74.44	72.30	73.90	5,007,263
21 May 15	73.60000 +3.70	73.68	69.83	70.00	6,099,789
20 May 15	69.90000 -0.95	72.36	69.59	70.82	5,416,158
19 May 15	70.85000 +3.02	71.50	67.60	67.80	5,835,326
18 May 15	67.83000 -0.19	69.75	67.36	67.90	2,718,353
15 May 15	68.02000 -1.84	69.96	67.50	69.96	3,228,937
14 May 15	69.86000 -0.72	70.90	68.65	70.10	3,596,611
13 May 15	70.58000 +3.31	71.46	66.76	67.07	8,025,001
12 May 15	67.27000 -0.69	68.49	66.74	67.80	5,955,575
11 May 15	67.96000 +1.34	67.98	65.02	66.57	7,562,059
08 May 15	66.62000 +0.94	66.75	64.85	65.45	3,917,388
07 May 15	65.68000 -1.57	68.45	64.50	67.00	4,729,852
06 May 15	67.25000 -0.95	69.90	66.75	68.99	4,336,670
05 May 15	68.20000 -2.01	70.00	67.60	69.31	3,706,845
04 May 15	70.21000 +0.51	71.38	69.16	69.98	3,576,845
30 Apr 15	69.70000 -0.21	71.30	69.47	70.59	3,938,890
29 Apr 15	69.91000 +1.18	70.36	68.01	68.39	3,970,953
28 Apr 15	68.73000 -2.09	70.79	68.31	70.13	4,875,146
27 Apr 15	70.82000 +0.40	71.48	69.10	70.89	5,162,782
24 Apr 15	70.42000 -2.08	72.99	69.50	71.63	6,032,822
23 Apr 15	72.50000 -1.86	74.36	71.86	74.36	5,036,887
22 Apr 15	74.36000 -0.64	75.50	73.70	75.50	5,723,032
21 Apr 15	75.00000 +2.69	75.50	71.55	72.34	6,761,963
20 Apr 15	72.31000 +0.33	75.90	71.68	72.00	6,252,794
17 Apr 15	71.98000 -0.77	75.98	71.30	73.10	6,180,614
16 Apr 15	72.75000 +5.19	73.10	68.80	68.84	8,415,924
15 Apr 15	67.56000 -0.75	70.39	67.05	69.40	4,754,387
14 Apr 15	68.31000 -1.84	71.48	67.80	70.06	5,640,835
13 Apr 15	70.15000 +2.60	71.55	67.00	67.63	8,949,446
10 Apr 15	67.55000 +4.55	69.30	63.00	63.05	10,914,853
09 Apr 15	63.00000 -1.00	64.08	61.92	64.00	4,679,546
08 Apr 15	64.00000 -2.07	66.10	62.84	66.07	6,297,300
07 Apr 15	66.07000 +1.68	66.70	63.88	64.45	8,511,269
03 Apr 15	64.39000 +0.74	64.45	62.80	63.11	6,607,033
02 Apr 15	63.65000 +0.03	64.26	62.50	64.05	6,033,101
01 Apr 15	63.62000 +1.52	64.28	61.91	62.10	6,137,260
31 Mar 15	62.10000 -0.51	63.19	61.87	62.61	4,090,906
30 Mar 15	62.61000 +0.67	62.94	61.21	62.02	5,263,659
27 Mar 15	61.94000 -2.03	64.37	61.89	63.97	5,733,720
26 Mar 15	63.97000 -1.19	64.96	63.51	64.00	3,210,774
25 Mar 15	65.16000 +0.70	66.45	63.56	64.66	5,843,719
24 Mar 15	64.46000 +1.66	64.53	62.63	62.90	8,751,280
23 Mar 15	62.80000 -0.61	64.49	62.50	63.38	7,226,425
20 Mar 15	63.41000 -0.19	63.50	62.04	62.80	5,703,931
19 Mar 15	63.60000 -0.47	63.77	62.52	63.33	3,276,673
18 Mar 15	64.07000 +0.07	64.35	62.30	64.35	6,798,544
17 Mar 15	64.00000 +0.41	68.00	62.89	66.47	9,319,010
16 Mar 15	63.59000 +5.78	63.59	61.58	62.99	6,416,563
13 Mar 15	57.81000 +3.15	59.10	54.30	54.40	6,056,249
12 Mar 15	54.66000 +0.66	54.80	53.89	54.00	2,762,525
11 Mar 15	54.00000 -1.00	55.59	53.96	55.20	1,643,788
10 Mar 15	55.00000 +0.41	55.55	54.23	54.30	1,834,773
09 Mar 15	54.59000 +0.59	54.64	53.00	53.30	2,317,148
06 Mar 15	54.00000 -0.97	55.10	53.62	54.89	2,640,991
05 Mar 15	54.97000 -0.41	56.27	54.22	54.52	3,034,526
04 Mar 15	55.38000 +2.29	55.98	52.80	53.48	5,810,433
03 Mar 15	53.09000 -0.11	53.69	52.83	52.92	4,095,470
02 Mar 15	53.20000 -0.17	53.33	52.63	53.33	2,631,132
27 Feb 15	53.37000 -0.01	53.68	52.80	53.39	3,086,222
26 Feb 15	53.38000 +0.53	53.49	52.62	52.90	2,165,486
25 Feb 15	52.85000 +0.41	52.98	51.95	52.70	3,792,030
17 Feb 15	52.44000 +0.26	52.64	51.86	52.10	2,968,687
16 Feb 15	52.18000 +0.01	52.40	51.30	52.17	4,458,708
13 Feb 15	52.17000 -0.99	53.35	51.81	53.35	3,434,468
12 Feb 15	53.16000 +0.72	53.35	52.46	52.47	2,093,776
11 Feb 15	52.44000 +1.09	52.79	51.15	51.42	3,250,184
10 Feb 15	51.35000 +0.56	51.96	50.67	51.20	2,662,984
09 Feb 15	50.79000 -0.34	51.39	50.66	51.39	2,281,995
06 Feb 15	51.13000 -0.42	51.97	50.65	51.85	2,141,498
05 Feb 15	51.55000 -1.45	53.48	51.55	53.29	4,127,417
04 Feb 15	53.00000 -1.59	54.56	53.00	54.56	3,576,206
03 Feb 15	54.59000 +0.63	55.22	53.97	54.60	2,608,192
02 Feb 15	53.96000 +0.61	54.74	52.81	53.00	2,523,539
30 Jan 15	53.35000 -0.33	54.37	52.80	53.66	2,682,644
29 Jan 15	53.68000 -1.24	54.72	52.88	54.50	3,109,469
28 Jan 15	54.92000 -2.16	56.96	54.80	56.50	3,287,003
27 Jan 15	57.08000 +0.07	57.36	56.50	57.33	2,333,811
26 Jan 15	57.01000 -0.43	57.60	56.68	56.78	2,636,670
23 Jan 15	57.44000 -0.42	57.86	56.00	57.85	3,182,570
22 Jan 15	57.86000 -1.14	59.18	56.78	59.00	2,936,653
21 Jan 15	59.00000 +2.13	59.30	56.00	56.55	2,586,522
20 Jan 15	56.87000 +0.15	57.80	55.30	56.80	2,339,495
19 Jan 15	56.72000 +0.06	58.90	54.66	55.00	3,016,661
16 Jan 15	56.66000 +0.09	57.47	55.70	57.00	2,996,394
15 Jan 15	56.57000 +1.56	56.58	54.68	55.13	1,282,026
14 Jan 15	55.01000 -1.49	57.48	54.10	56.89	1,573,668
13 Jan 15	56.50000 -0.13	58.17	56.18	56.63	2,302,114
12 Jan 15	56.63000 +1.13	57.19	54.81	55.01	1,591,231
09 Jan 15	55.50000 +0.31	56.99	54.80	54.91	2,088,719
08 Jan 15	55.19000 -0.31	57.13	55.05	55.50	2,631,545
07 Jan 15	55.50000 +0.90	56.39	54.00	54.00	4,089,969
06 Jan 15	54.60000 +1.00	55.90	52.68	53.15	6,759,889
05 Jan 15	53.60000 +0.99	54.50	51.03	52.61	6,401,536
31 Dec 14	52.61000 +0.61	54.36	50.50	51.51	4,830,043
30 Dec 14	52.00000 +1.50	53.09	50.00	50.88	4,575,412
29 Dec 14	50.50000 -1.45	52.18	50.50	51.94	2,171,979
26 Dec 14	51.95000 +1.05	51.99	50.31	51.00	2,662,851
25 Dec 14	50.90000 -0.20	52.08	50.60	51.39	2,473,912
24 Dec 14	51.10000 -0.06	52.20	50.56	50.58	3,470,326
23 Dec 14	51.16000 -1.43	53.50	50.97	52.00	2,610,412
22 Dec 14	52.59000 +0.01	53.06	48.85	52.30	3,731,700
19 Dec 14	52.58000 -1.61	54.20	51.70	53.98	4,037,615
18 Dec 14	54.19000 -0.42	55.58	53.73	54.15	1,385,965
17 Dec 14	54.61000 +0.46	55.10	53.60	54.20	2,320,422
16 Dec 14	54.15000 -1.86	56.29	54.01	56.01	4,043,902
15 Dec 14	56.01000 +2.00	56.56	53.75	53.75	4,979,160
12 Dec 14	54.01000 +1.35	54.10	52.40	52.58	2,945,123
11 Dec 14	52.66000 +0.03	52.85	51.17	52.60	2,462,118
10 Dec 14	52.63000 +2.01	52.90	50.45	50.50	5,633,993
09 Dec 14	50.62000 -1.03	52.10	50.55	51.65	4,575,269
08 Dec 14	51.65000 -0.52	52.15	51.00	52.00	2,736,817
05 Dec 14	52.17000 -1.01	53.46	51.60	53.08	3,841,780
04 Dec 14	53.18000 -0.82	54.84	52.95	53.98	5,516,641
03 Dec 14	54.00000 -0.80	54.70	53.02	54.24	2,617,308
02 Dec 14	54.80000 -0.03	55.45	53.00	54.20	4,406,332
01 Dec 14	54.83000 +2.61	55.50	52.26	52.26	4,778,036
28 Nov 14	52.22000 +0.27	52.38	50.63	51.96	5,087,325
27 Nov 14	51.95000 -1.05	53.08	51.68	53.04	5,485,378
26 Nov 14	53.00000 -1.18	53.88	52.55	53.88	3,370,668
25 Nov 14	54.18000 +2.18	54.18	51.70	51.89	4,248,966
24 Nov 14	52.00000 -1.30	53.60	51.48	53.57	7,268,865
21 Nov 14	53.30000 -0.76	54.10	52.91	53.95	2,422,782
20 Nov 14	54.06000 -1.65	55.58	53.62	55.01	2,191,342
19 Nov 14	55.71000 -0.16	56.40	55.58	56.35	1,122,883
18 Nov 14	55.87000 +0.46	56.50	55.23	55.38	1,089,566
17 Nov 14	55.41000 -0.36	56.32	55.12	55.12	1,401,612
14 Nov 14	55.77000 +0.99	56.19	54.02	54.11	1,343,459
13 Nov 14	54.78000 -0.83	55.56	53.50	55.56	2,397,067
12 Nov 14	55.61000 -0.39	56.29	55.18	55.58	1,321,228
11 Nov 14	56.00000 -1.02	56.96	55.30	56.96	2,437,135
10 Nov 14	57.02000 +0.74	57.10	54.97	55.30	2,689,587
07 Nov 14	56.28000 -0.25	56.85	55.63	56.26	3,679,826
06 Nov 14	56.53000 -0.87	57.47	56.49	57.30	1,390,243
05 Nov 14	57.40000 +0.40	57.70	55.62	57.00	2,453,353
04 Nov 14	57.00000 -0.99	57.90	56.48	57.88	2,259,992
03 Nov 14	57.99000 -1.60	59.49	57.84	59.12	2,515,049
31 Oct 14	59.59000 -0.35	59.93	58.74	59.92	1,509,277
30 Oct 14	59.94000 -0.71	61.20	59.41	60.55	965,254
29 Oct 14	60.65000 +0.02	61.00	60.00	60.78	758,452
28 Oct 14	60.63000 +0.01	61.26	60.12	60.12	1,011,649
27 Oct 14	60.62000 +0.70	60.75	59.08	59.12	672,400
24 Oct 14	59.92000 +0.72	60.20	58.81	59.18	452,157
23 Oct 14	59.20000 -1.27	60.80	58.50	60.49	1,211,738
22 Oct 14	60.47000 -0.33	61.15	60.00	60.90	458,540
21 Oct 14	60.80000 -1.77	62.40	60.02	62.38	1,283,761
20 Oct 14	62.57000 +2.48	62.91	59.57	60.29	2,191,811
17 Oct 14	60.09000 -0.39	60.87	58.91	60.85	841,567
16 Oct 14	60.48000 +0.60	61.20	58.85	59.20	1,490,670
15 Oct 14	59.88000 -0.01	60.60	59.01	59.01	1,206,255
14 Oct 14	59.89000 -0.61	60.33	58.91	59.82	1,028,081
13 Oct 14	60.50000 +0.77	60.98	58.30	59.00	1,318,009
10 Oct 14	59.73000 -0.35	60.37	59.21	59.32	791,023
09 Oct 14	60.08000 -0.92	61.19	59.53	60.70	1,291,465
08 Oct 14	61.00000 +1.10	61.46	58.91	59.61	1,188,818
30 Sep 14	59.90000 +0.55	59.99	58.97	59.50	596,891
29 Sep 14	59.35000 -1.60	60.89	58.98	60.46	1,471,932
26 Sep 14	60.95000 +0.28	62.10	60.04	60.57	1,356,564
25 Sep 14	60.67000 +0.67	61.00	58.91	60.00	1,671,902
24 Sep 14	60.00000 +0.00	60.83	59.32	59.52	1,107,825
23 Sep 14	60.00000 -0.80	60.68	58.90	60.59	1,131,531
22 Sep 14	60.80000 -0.90	61.70	59.60	61.70	1,027,114
19 Sep 14	61.70000 +0.39	62.20	60.12	61.60	1,383,571
18 Sep 14	61.31000 +1.01	62.10	59.34	59.82	2,300,973
17 Sep 14	60.30000 +2.42	61.87	57.44	58.35	2,532,274
16 Sep 14	57.88000 +0.99	58.89	56.39	56.99	2,462,197
15 Sep 14	56.89000 +0.44	56.98	55.85	56.00	1,861,145
12 Sep 14	56.45000 +0.40	56.60	56.00	56.05	862,582
11 Sep 14	56.05000 +0.30	56.29	55.46	55.75	1,423,943
10 Sep 14	55.75000 -0.42	56.28	55.59	55.60	1,297,237
09 Sep 14	56.17000 -0.59	56.80	55.90	56.65	1,685,827
05 Sep 14	56.76000 +0.56	56.92	55.61	55.80	1,885,550
04 Sep 14	56.20000 +0.36	56.30	55.55	55.84	1,522,988
03 Sep 14	55.84000 -0.77	56.75	55.56	56.30	2,279,301
02 Sep 14	56.61000 -0.55	56.88	55.97	56.79	1,496,851
01 Sep 14	57.16000 +0.78	57.91	56.00	56.23	1,411,776
29 Aug 14	56.38000 +0.22	57.50	56.20	56.90	500,360
28 Aug 14	56.16000 +0.55	56.30	55.24	55.62	440,062
27 Aug 14	55.61000 -0.19	56.59	55.42	55.98	586,373
26 Aug 14	55.80000 -0.24	56.54	55.30	56.04	612,830
25 Aug 14	56.04000 -0.72	57.18	55.92	56.99	845,105
22 Aug 14	56.76000 +0.22	56.80	56.12	56.55	755,202
21 Aug 14	56.54000 -0.36	57.24	55.80	56.36	960,334
20 Aug 14	56.90000 -0.26	57.43	56.25	56.70	743,273
19 Aug 14	57.16000 -0.11	58.78	56.30	57.27	1,389,576
18 Aug 14	57.27000 +0.27	59.21	57.00	57.00	1,508,002
15 Aug 14	57.00000 +2.14	57.67	54.86	54.86	1,916,210
14 Aug 14	54.86000 +0.26	55.54	54.00	54.36	739,276
13 Aug 14	54.60000 +0.51	54.90	53.70	54.18	812,073
12 Aug 14	54.09000 -0.22	54.20	53.20	53.77	991,658
11 Aug 14	54.31000 +0.38	54.77	53.21	54.26	486,878
08 Aug 14	53.93000 +0.92	54.27	52.77	53.46	559,459
07 Aug 14	53.01000 -0.99	54.41	52.90	54.00	1,099,836
06 Aug 14	54.00000 -0.33	54.63	53.78	53.84	707,797
05 Aug 14	54.33000 -0.87	55.14	54.11	55.14	840,286
04 Aug 14	55.20000 -0.04	55.69	54.34	55.51	713,460
01 Aug 14	55.24000 +2.30	56.81	52.63	52.90	2,779,282
31 Jul 14	52.94000 -0.94	53.68	52.62	53.68	1,180,202
30 Jul 14	53.88000 -0.31	54.30	52.68	53.72	1,760,883
29 Jul 14	54.19000 -3.11	57.27	53.20	53.50	1,917,693
28 Jul 14	57.30000 +5.14	57.30	51.08	51.80	2,574,159
25 Jul 14	52.16000 +0.16	52.25	51.08	52.25	1,867,507
24 Jul 14	52.00000 -1.10	53.30	51.80	52.65	1,507,395
23 Jul 14	53.10000 -1.37	54.39	52.05	54.29	2,337,128
22 Jul 14	54.47000 +1.31	54.80	52.50	52.50	1,357,244
21 Jul 14	53.16000 +0.54	53.24	51.50	52.62	1,249,820
18 Jul 14	52.62000 -1.18	54.50	52.40	53.54	774,331
17 Jul 14	53.80000 -0.06	55.15	52.18	53.86	1,053,651
16 Jul 14	53.86000 -1.16	55.09	53.60	55.09	1,485,389
15 Jul 14	55.02000 +0.22	55.79	54.40	54.80	739,137
14 Jul 14	54.80000 +0.64	55.00	53.50	54.17	568,144
11 Jul 14	54.16000 -0.98	55.15	53.73	54.35	1,414,508
10 Jul 14	55.14000 -0.58	56.00	54.31	55.60	2,034,571
09 Jul 14	55.72000 +0.27	57.88	54.46	55.19	2,559,161
08 Jul 14	55.45000 +1.95	55.90	53.00	53.14	889,208
07 Jul 14	53.50000 -0.80	54.80	53.50	54.02	1,138,666
04 Jul 14	54.30000 -0.67	55.18	53.80	54.72	962,260
03 Jul 14	54.97000 -0.03	55.90	53.20	54.52	1,755,924
02 Jul 14	55.00000 +0.30	55.55	54.46	54.70	1,628,572
01 Jul 14	54.70000 +0.70	55.48	53.33	54.00	1,255,011
30 Jun 14	54.00000 -0.18	55.12	52.90	53.92	1,523,232
27 Jun 14	54.18000 +1.63	54.77	51.60	52.40	2,258,142
26 Jun 14	52.55000 +1.20	53.17	50.55	50.60	3,717,243
25 Jun 14	51.35000 -1.00	52.00	50.18	52.00	4,483,126
24 Jun 14	52.35000 +0.20	53.87	51.90	52.10	2,563,256
23 Jun 14	52.15000 +2.98	54.08	51.20	54.08	6,359,819
30 May 14	49.17000 +0.65	49.45	47.82	48.10	1,205,983
29 May 14	48.52000 +0.33	48.60	47.80	48.19	1,097,196
28 May 14	48.19000 +0.26	48.48	47.23	48.10	1,347,300
27 May 14	47.93000 -0.84	49.15	47.85	48.76	1,212,028
26 May 14	48.77000 +0.27	49.50	48.26	49.50	1,333,599
23 May 14	48.50000 +1.45	48.80	46.95	46.99	1,275,300
22 May 14	47.05000 -1.23	48.20	47.00	48.20	1,249,725
21 May 14	48.28000 +2.68	48.48	45.30	45.30	1,805,820
20 May 14	45.60000 -1.70	47.62	45.30	47.60	1,859,322
19 May 14	47.30000 -0.20	48.18	46.30	47.03	1,022,219
16 May 14	47.50000 -0.49	48.00	46.88	47.99	523,829
15 May 14	47.99000 -0.01	48.80	47.01	47.76	1,067,748
14 May 14	48.00000 +1.74	48.11	46.03	46.03	1,900,502
13 May 14	46.26000 -0.54	47.11	46.05	46.61	616,392
12 May 14	46.80000 +0.02	47.46	46.65	46.78	1,124,616
09 May 14	46.78000 -0.49	47.50	46.52	47.50	1,008,868
08 May 14	47.27000 +1.27	47.50	45.40	45.61	1,809,219
07 May 14	46.00000 +0.33	46.68	45.35	45.35	857,214
06 May 14	45.67000 +0.05	46.38	45.54	45.54	1,148,562
05 May 14	45.62000 -0.21	46.20	45.00	46.10	1,167,123
30 Apr 14	45.83000 +1.07	46.28	44.24	45.00	1,478,597
29 Apr 14	44.76000 +1.96	44.98	42.30	42.78	2,060,829
28 Apr 14	42.80000 -1.38	44.47	42.02	44.18	2,284,634
25 Apr 14	44.18000 -0.61	44.97	43.88	44.97	1,864,298
24 Apr 14	44.79000 -0.20	45.18	44.38	44.99	476,658
23 Apr 14	44.99000 -1.03	46.37	44.63	45.60	1,197,310
22 Apr 14	46.02000 -0.09	46.99	44.38	45.80	1,789,117
21 Apr 14	46.11000 +0.41	47.68	45.48	45.75	1,915,184
18 Apr 14	45.70000 +1.22	47.18	44.02	44.47	2,681,294
17 Apr 14	44.48000 +0.93	45.03	43.48	43.48	2,230,336
16 Apr 14	43.55000 -0.95	44.45	43.41	44.39	1,301,951
15 Apr 14	44.50000 +0.60	45.15	43.51	43.88	2,486,639
14 Apr 14	43.90000 +0.90	44.94	42.85	42.89	2,206,732
11 Apr 14	43.00000 -0.23	43.48	42.45	43.48	1,495,367
10 Apr 14	43.23000 +0.43	43.61	42.44	42.76	1,699,808
09 Apr 14	42.80000 -0.16	43.27	42.40	43.27	1,311,007
08 Apr 14	42.96000 +0.76	43.41	42.01	42.15	1,214,644
04 Apr 14	42.20000 +0.21	42.48	41.80	41.99	1,328,770
03 Apr 14	41.99000 -1.63	43.92	41.72	43.61	2,219,504
02 Apr 14	43.62000 -1.34	44.99	42.88	44.61	2,319,532
01 Apr 14	44.96000 -0.02	45.30	44.30	44.98	717,175
31 Mar 14	44.98000 +0.63	45.80	44.35	44.98	1,712,844
28 Mar 14	44.35000 +0.00	45.60	44.03	44.03	1,584,356
27 Mar 14	44.35000 -1.14	45.80	44.02	45.49	1,395,343
26 Mar 14	45.49000 +2.80	45.88	42.81	42.81	3,892,001
25 Mar 14	42.69000 +0.03	42.94	42.40	42.65	1,520,885
24 Mar 14	42.66000 -1.14	44.39	42.40	43.86	1,875,864
21 Mar 14	43.80000 +2.00	44.50	41.80	41.92	2,831,243
20 Mar 14	41.80000 -1.00	42.90	41.65	42.87	1,887,544
19 Mar 14	42.80000 -0.08	43.10	42.00	42.39	654,065
18 Mar 14	42.88000 -0.38	43.76	41.12	43.24	1,489,174
17 Mar 14	43.26000 -0.21	43.80	42.20	43.80	2,580,647
14 Mar 14	43.47000 -0.08	44.28	43.03	43.55	1,059,639
13 Mar 14	43.55000 -0.23	44.27	43.20	43.35	1,725,906
12 Mar 14	43.78000 +0.88	44.28	42.28	42.66	1,185,635
11 Mar 14	42.90000 +1.10	43.00	41.14	41.63	1,706,924
10 Mar 14	41.80000 -1.48	42.58	41.58	42.58	2,952,909
07 Mar 14	43.28000 +0.68	43.30	42.00	42.25	2,712,486
06 Mar 14	42.60000 -0.68	43.27	41.80	43.27	2,791,428
05 Mar 14	43.28000 -1.25	44.49	43.02	44.11	2,273,590
04 Mar 14	44.53000 -0.85	45.28	43.27	45.15	2,668,173
03 Mar 14	45.38000 +0.46	45.87	44.02	44.15	1,065,083
28 Feb 14	44.92000 -0.88	45.80	43.50	45.80	4,492,837
27 Feb 14	45.80000 -2.10	47.97	45.20	47.83	2,408,840
26 Feb 14	47.90000 +0.40	48.37	46.20	47.00	2,039,037
25 Feb 14	47.50000 -2.40	50.05	46.60	49.98	1,345,080
24 Feb 14	49.90000 +0.63	49.97	47.83	48.61	1,297,678
21 Feb 14	49.27000 +0.97	49.60	47.33	47.80	1,665,267
20 Feb 14	48.30000 -1.35	49.65	46.80	49.49	2,807,283
19 Feb 14	49.65000 -1.95	51.28	48.67	51.02	2,655,120
18 Feb 14	51.60000 +0.20	51.83	49.34	50.40	1,829,226
17 Feb 14	51.40000 +0.92	51.78	48.13	50.41	6,901,640
14 Feb 14	50.48000 +2.54	50.68	46.64	47.78	1,797,401
13 Feb 14	47.94000 -1.67	49.72	46.10	49.18	2,577,700
12 Feb 14	49.61000 -1.38	51.20	48.49	50.99	1,519,544
11 Feb 14	50.99000 +1.19	51.20	48.50	49.35	1,910,428
10 Feb 14	49.80000 +2.38	49.90	47.47	47.96	1,543,734
07 Feb 14	47.42000 +1.30	47.70	45.55	45.55	1,299,431
30 Jan 14	46.12000 -1.28	47.20	46.04	46.96	418,067
29 Jan 14	47.40000 +0.96	47.45	45.67	46.50	1,504,994
28 Jan 14	46.44000 +0.74	46.80	44.40	45.80	2,509,693
27 Jan 14	45.70000 -3.14	48.67	45.60	48.21	2,372,598
24 Jan 14	48.84000 +1.84	49.24	46.08	47.40	2,007,404
23 Jan 14	47.00000 -1.00	48.19	47.00	48.00	1,922,512
22 Jan 14	48.00000 +0.78	48.35	46.60	46.65	1,343,189
21 Jan 14	47.22000 -0.46	47.88	46.60	47.80	1,167,355
20 Jan 14	47.68000 -1.52	49.40	47.00	48.44	1,807,412
17 Jan 14	49.20000 -0.80	50.03	48.48	49.42	1,003,063
16 Jan 14	50.00000 +0.06	50.20	47.99	49.74	1,867,691
15 Jan 14	49.94000 +0.74	50.10	48.70	48.95	1,088,372
14 Jan 14	49.20000 +1.08	49.50	48.00	48.12	899,520
13 Jan 14	48.12000 -1.48	50.38	48.09	49.09	1,370,054
10 Jan 14	49.60000 -0.70	51.00	49.00	49.55	1,345,482
09 Jan 14	50.30000 -0.20	51.97	49.13	50.01	1,453,170
08 Jan 14	50.50000 +2.78	51.50	47.40	47.56	1,720,867
07 Jan 14	47.72000 -0.48	50.00	46.77	47.40	1,297,891
06 Jan 14	48.20000 -0.80	50.00	48.00	49.90	2,350,667
03 Jan 14	49.00000 +0.30	49.99	48.06	48.68	2,578,524
02 Jan 14	48.70000 +2.70	49.68	45.57	45.57	3,353,139
31 Dec 13	46.00000 +0.01	47.00	45.51	45.98	2,878,832
30 Dec 13	45.99000 -0.51	47.12	45.00	46.60	1,674,419
27 Dec 13	46.50000 -0.54	47.50	46.11	46.57	3,912,672
26 Dec 13	47.04000 +1.99	47.20	44.73	44.73	3,116,032
25 Dec 13	45.05000 -0.03	45.90	44.73	45.50	1,507,584
24 Dec 13	45.08000 +0.00	45.95	44.45	45.08	3,039,634
23 Dec 13	45.08000 +2.24	46.00	42.20	42.20	3,913,762
20 Dec 13	42.84000 -0.29	44.27	42.50	43.50	1,470,605
19 Dec 13	43.13000 +0.50	44.50	42.70	43.08	1,600,367
18 Dec 13	42.63000 -0.09	43.15	42.30	42.52	454,185
17 Dec 13	42.72000 +0.72	43.20	41.70	41.70	1,851,960
16 Dec 13	42.00000 +0.50	42.86	41.12	41.45	799,999
13 Dec 13	41.50000 +0.00	41.68	40.50	40.50	508,112
12 Dec 13	41.50000 +0.01	41.63	41.05	41.61	639,198
11 Dec 13	41.49000 -0.37	41.89	41.17	41.26	719,853
10 Dec 13	41.86000 +0.10	42.25	41.51	41.80	758,093
09 Dec 13	41.76000 -0.68	43.00	41.61	43.00	1,501,913
06 Dec 13	42.44000 -0.16	43.20	42.13	42.13	854,212
05 Dec 13	42.60000 +1.14	43.12	41.32	41.45	2,123,608
04 Dec 13	41.46000 +0.41	41.59	40.93	40.98	2,006,446
03 Dec 13	41.05000 +0.72	41.11	39.80	40.10	2,847,843
02 Dec 13	40.33000 -0.05	40.74	39.61	40.00	2,142,029
29 Nov 13	40.38000 +0.38	40.61	39.70	39.90	3,202,894
28 Nov 13	40.00000 +0.20	40.30	39.60	39.97	2,597,485
27 Nov 13	39.80000 -0.65	40.46	39.65	40.46	1,399,681
26 Nov 13	40.45000 -0.75	41.36	40.02	40.98	939,708
25 Nov 13	41.20000 +0.09	41.49	40.51	40.51	1,427,956
22 Nov 13	41.11000 +0.11	41.64	41.07	41.20	1,292,671
21 Nov 13	41.00000 +0.17	41.09	40.37	40.83	982,531
20 Nov 13	40.83000 +0.93	40.92	40.09	40.26	1,405,162
19 Nov 13	39.90000 -0.36	40.11	39.59	40.01	2,314,703
18 Nov 13	40.26000 -0.85	41.80	39.63	41.15	3,554,200
15 Nov 13	41.11000 +0.02	41.80	40.80	41.00	1,269,119
14 Nov 13	41.09000 +0.19	41.41	40.32	41.41	1,194,729
13 Nov 13	40.90000 -0.60	41.39	40.50	40.50	422,747
12 Nov 13	41.50000 -0.20	42.36	41.08	41.48	406,400
11 Nov 13	41.70000 +1.71	42.00	39.83	40.01	564,017
08 Nov 13	39.99000 -1.39	41.57	39.88	41.34	848,307
07 Nov 13	41.38000 +0.20	41.69	40.60	41.20	676,904
06 Nov 13	41.18000 -0.64	41.80	40.76	41.30	864,492
05 Nov 13	41.82000 -0.49	42.21	39.89	41.81	2,962,714
04 Nov 13	42.31000 -1.49	44.35	42.02	44.34	2,020,175
01 Nov 13	43.80000 -0.34	45.46	43.00	44.50	916,030
31 Oct 13	44.14000 -0.86	45.04	42.93	44.08	915,761
30 Oct 13	45.00000 +1.85	45.15	42.35	42.77	1,503,091
29 Oct 13	43.15000 +0.55	44.50	42.60	42.60	2,833,074
28 Oct 13	42.60000 +0.23	43.20	42.03	42.03	584,780
25 Oct 13	42.37000 -0.17	43.66	41.80	42.57	697,005
24 Oct 13	42.54000 -1.03	43.95	42.50	43.45	1,027,226
23 Oct 13	43.57000 -0.78	44.42	43.20	44.41	1,703,859
22 Oct 13	44.35000 -0.63	45.38	43.51	44.98	3,155,827
21 Oct 13	44.98000 +3.69	45.40	41.10	41.10	7,504,161
18 Oct 13	41.29000 -0.20	41.69	41.20	41.51	853,673
17 Oct 13	41.49000 -0.47	42.38	41.22	41.97	772,270
16 Oct 13	41.96000 -0.67	42.60	41.40	42.60	2,144,300
15 Oct 13	42.63000 +0.00	43.40	42.46	42.75	2,111,439
14 Oct 13	42.63000 -0.44	43.50	42.35	43.34	1,822,249
11 Oct 13	43.07000 -0.38	43.90	43.02	43.38	623,674
10 Oct 13	43.45000 -1.15	44.51	42.40	44.50	1,132,349
09 Oct 13	44.60000 +0.60	44.84	43.56	44.00	647,814
08 Oct 13	44.00000 +0.10	44.95	43.37	43.95	564,913
30 Sep 13	43.90000 -0.85	45.39	43.66	45.23	913,073
27 Sep 13	44.75000 +1.23	45.60	42.78	42.78	1,615,346
26 Sep 13	43.52000 +0.70	43.90	42.56	42.56	1,189,172
25 Sep 13	42.82000 -1.13	43.87	42.81	43.50	836,925
24 Sep 13	43.95000 +0.85	43.99	42.11	43.50	2,173,008
23 Sep 13	43.10000 +1.00	43.40	41.67	41.84	1,790,507
18 Sep 13	42.10000 +0.27	42.30	41.57	41.83	1,294,538
17 Sep 13	41.83000 -0.15	41.97	40.90	41.46	1,561,412
16 Sep 13	41.98000 +0.54	41.98	41.10	41.40	775,031
13 Sep 13	41.44000 +1.36	41.59	40.16	40.30	970,114
12 Sep 13	40.08000 -0.04	40.50	39.80	40.00	843,689
11 Sep 13	40.12000 -0.56	40.94	39.60	40.48	2,031,834
10 Sep 13	40.68000 -1.34	42.14	40.60	42.10	1,948,760
09 Sep 13	42.02000 +0.02	42.86	41.70	41.96	1,054,996
06 Sep 13	42.00000 +0.28	42.29	41.50	41.70	988,086
05 Sep 13	41.72000 -1.14	42.86	41.44	42.86	1,392,695
04 Sep 13	42.86000 +0.15	43.10	42.31	42.71	693,813
03 Sep 13	42.71000 +1.38	43.00	41.03	41.43	1,040,251
02 Sep 13	41.33000 +0.05	41.49	40.60	41.28	788,886
30 Aug 13	41.28000 -0.87	42.32	41.28	41.93	866,913
29 Aug 13	42.15000 +0.01	42.80	41.68	42.44	592,308
28 Aug 13	42.14000 -0.50	42.68	42.14	42.50	922,691
27 Aug 13	42.64000 +0.51	42.65	42.10	42.13	1,010,658
26 Aug 13	42.13000 +0.56	42.38	41.58	41.87	1,659,228
23 Aug 13	41.57000 -0.51	42.28	41.28	42.10	1,375,726
22 Aug 13	42.08000 -0.18	42.55	41.78	42.25	803,615
21 Aug 13	42.26000 +0.16	42.38	41.65	42.10	975,894
20 Aug 13	42.10000 -0.56	42.70	41.40	42.67	2,439,043
19 Aug 13	42.66000 +0.84	42.81	41.45	41.55	2,053,649
16 Aug 13	41.82000 -0.78	43.39	41.78	42.55	2,218,655
15 Aug 13	42.60000 -1.26	43.85	42.30	43.85	3,978,396
14 Aug 13	43.86000 -0.96	45.17	43.13	44.86	2,465,335
13 Aug 13	44.82000 -0.96	45.80	44.37	45.80	801,918
12 Aug 13	45.78000 +0.08	46.90	44.78	46.33	1,459,705
09 Aug 13	45.70000 -0.09	47.00	45.20	45.75	1,173,751
08 Aug 13	45.79000 -0.21	46.76	45.00	45.80	1,309,775
07 Aug 13	46.00000 +1.31	46.89	44.09	44.80	3,017,867
06 Aug 13	44.69000 +0.71	45.00	42.83	43.88	2,416,053
05 Aug 13	43.98000 -0.60	44.35	43.65	44.22	2,813,787
02 Aug 13	44.58000 -0.04	44.70	43.25	44.00	885,796
01 Aug 13	44.62000 +0.84	44.65	43.41	43.87	1,054,772
31 Jul 13	43.78000 -0.29	44.08	42.92	44.08	871,906
30 Jul 13	44.07000 -0.62	45.35	43.36	44.80	1,244,797
29 Jul 13	44.69000 +0.14	44.95	43.63	43.80	906,716
26 Jul 13	44.55000 -1.15	45.21	43.68	45.21	1,499,955
25 Jul 13	45.70000 +0.21	45.98	43.91	45.52	1,198,582
24 Jul 13	45.49000 +0.10	45.80	43.60	44.70	1,298,910
23 Jul 13	45.39000 +0.69	46.20	44.42	44.42	1,331,033
22 Jul 13	44.70000 +2.10	45.20	42.14	42.14	1,345,443
19 Jul 13	42.60000 -0.63	43.90	42.11	43.29	2,237,972
18 Jul 13	43.23000 +0.21	43.50	42.20	42.50	1,822,954
17 Jul 13	43.02000 -1.48	44.85	42.90	44.50	1,183,179
16 Jul 13	44.50000 +0.60	45.05	43.41	43.91	2,164,125
15 Jul 13	43.90000 +2.50	43.96	41.67	41.87	3,804,695
12 Jul 13	41.40000 +0.88	42.13	40.51	40.51	2,085,062
11 Jul 13	40.52000 -0.37	41.60	40.09	40.79	2,007,293
10 Jul 13	40.89000 +0.22	41.01	39.96	40.51	1,627,144
09 Jul 13	40.67000 +1.39	40.70	39.21	39.60	620,378
08 Jul 13	39.28000 -0.34	39.67	38.52	38.90	913,157
05 Jul 13	39.62000 -1.55	41.23	39.60	41.23	1,600,375
04 Jul 13	41.17000 -0.11	41.66	40.71	41.01	1,047,802
03 Jul 13	41.28000 +0.05	41.60	40.26	41.00	1,576,748
02 Jul 13	41.23000 +1.22	41.60	38.90	40.20	2,671,394
01 Jul 13	40.01000 +0.16	40.67	38.86	39.19	1,866,237
28 Jun 13	39.85000 -0.13	40.10	38.52	39.70	2,836,587
27 Jun 13	39.98000 +0.33	40.39	39.26	39.58	1,918,924
26 Jun 13	39.65000 +0.10	40.45	38.48	39.55	2,046,157
25 Jun 13	39.55000 -0.54	40.78	37.50	39.90	2,697,963
24 Jun 13	40.09000 -1.90	41.80	39.00	41.80	1,290,331
21 Jun 13	41.99000 +1.02	42.48	39.51	40.52	1,209,444
20 Jun 13	40.97000 -0.03	41.19	40.37	40.38	807,486
19 Jun 13	41.00000 -0.44	41.50	40.82	41.50	795,743
18 Jun 13	41.44000 -0.56	42.60	41.31	42.00	1,508,738
17 Jun 13	42.00000 +0.98	42.20	41.02	41.12	2,257,110
14 Jun 13	41.02000 +1.53	41.38	39.51	39.51	1,215,811
13 Jun 13	39.49000 -0.33	39.50	38.30	39.50	819,947
07 Jun 13	39.82000 -1.18	41.44	39.48	40.95	1,750,587
06 Jun 13	41.00000 -0.82	42.00	40.00	41.80	1,598,878
05 Jun 13	41.82000 -0.63	42.40	41.20	42.40	1,446,923
04 Jun 13	42.45000 +0.74	42.52	39.95	41.43	2,228,013
03 Jun 13	41.71000 -0.19	42.39	41.38	41.56	2,549,409
31 May 13	41.90000 +2.00	43.50	39.52	39.75	3,291,274
30 May 13	39.90000 +0.26	40.20	39.21	39.60	1,747,005
29 May 13	39.64000 +0.12	40.19	39.00	39.85	1,269,071
28 May 13	39.52000 +1.64	39.90	37.91	37.91	3,152,255
27 May 13	37.88000 +0.25	37.98	37.31	37.61	1,859,371
24 May 13	37.63000 -0.37	38.50	37.30	38.00	3,205,925
23 May 13	38.00000 -0.40	38.37	37.90	38.30	1,936,609
22 May 13	38.40000 +0.02	39.10	37.70	38.10	2,295,414
21 May 13	38.38000 -0.86	38.44	36.00	38.43	4,565,655
20 May 13	39.24000 -2.00	40.40	37.12	40.40	8,956,085
17 May 13	41.24000 +1.03	41.24	40.30	40.30	1,139,533
16 May 13	40.21000 +0.86	40.50	39.02	39.24	1,864,900
15 May 13	39.35000 +0.34	39.55	38.80	38.80	1,423,476
14 May 13	39.01000 -0.85	40.15	38.89	39.51	1,176,753
13 May 13	39.86000 -1.10	41.30	39.50	40.96	1,236,862
10 May 13	40.96000 +0.07	41.24	40.33	40.79	1,036,707
09 May 13	40.89000 -0.21	41.27	40.21	41.10	1,245,024
08 May 13	41.10000 +0.86	41.58	39.91	40.11	2,244,197
07 May 13	40.24000 +0.74	40.25	39.00	39.50	3,372,127
06 May 13	39.50000 +0.80	39.75	38.70	38.80	2,981,773
03 May 13	38.70000 +0.50	39.40	37.90	38.48	3,608,234
02 May 13	38.20000 -0.80	39.00	38.00	39.00	3,075,313
26 Apr 13	39.00000 -1.00	40.18	38.40	39.58	1,419,165
25 Apr 13	40.00000 -1.17	40.90	39.00	40.88	2,581,378
24 Apr 13	41.17000 +0.01	41.34	40.53	40.97	1,901,354
23 Apr 13	41.16000 -0.54	42.08	40.00	41.90	2,233,601
22 Apr 13	41.70000 +1.70	41.98	39.94	40.30	3,082,571
19 Apr 13	40.00000 -0.26	40.52	39.70	40.06	2,441,995
18 Apr 13	40.26000 -0.52	40.86	40.00	40.29	876,735
17 Apr 13	40.78000 +1.72	41.05	39.00	39.00	1,380,314
16 Apr 13	39.06000 +0.79	39.50	37.70	38.28	864,867
15 Apr 13	38.27000 -0.15	38.77	38.00	38.10	407,651
12 Apr 13	38.42000 +0.01	38.79	38.00	38.41	1,055,420
11 Apr 13	38.41000 +0.18	38.95	37.64	38.00	1,601,741
10 Apr 13	38.23000 -1.68	39.87	37.20	39.51	4,320,217
09 Apr 13	39.91000 -1.80	41.93	39.32	41.54	2,492,047
08 Apr 13	41.71000 +0.69	42.08	40.90	41.04	702,664
03 Apr 13	41.02000 -0.68	41.79	40.48	41.35	1,376,106
02 Apr 13	41.70000 -1.90	43.79	40.48	43.50	3,280,809
01 Apr 13	43.60000 +0.84	43.86	41.52	42.00	2,348,312
29 Mar 13	42.76000 -0.20	43.41	42.16	42.88	709,659
28 Mar 13	42.96000 -0.94	43.80	42.03	43.80	1,254,613
27 Mar 13	43.90000 +2.25	44.00	41.68	41.68	1,951,278
26 Mar 13	41.65000 -0.28	41.83	41.25	41.55	1,157,623
25 Mar 13	41.93000 -0.44	43.17	41.28	42.42	3,050,208
22 Mar 13	42.37000 +0.45	42.55	41.60	41.95	2,855,492
21 Mar 13	41.92000 -0.58	42.59	41.61	42.59	4,461,257
20 Mar 13	42.50000 -0.60	43.44	41.79	43.10	3,024,405
19 Mar 13	43.10000 -0.40	44.49	42.00	43.49	917,450
18 Mar 13	43.50000 -0.50	45.24	42.50	43.90	1,760,966
15 Mar 13	44.00000 +1.46	44.90	42.11	42.54	3,060,568
14 Mar 13	42.54000 +2.02	42.59	40.30	40.30	1,347,502
13 Mar 13	40.52000 -0.48	40.80	40.15	40.60	379,725
12 Mar 13	41.00000 -1.03	43.48	40.50	42.15	1,387,067
11 Mar 13	42.03000 +0.83	42.40	40.75	40.76	1,111,687
08 Mar 13	41.20000 -0.89	42.39	40.38	42.12	1,451,328
07 Mar 13	42.09000 -0.71	42.80	40.80	42.80	2,888,791
06 Mar 13	42.80000 -0.03	46.00	42.45	43.00	1,634,531
05 Mar 13	42.83000 +1.47	43.88	40.50	41.36	1,758,406
04 Mar 13	41.36000 +1.56	42.00	39.10	39.52	3,487,638
01 Mar 13	39.80000 +1.56	41.00	38.35	38.35	2,309,645
28 Feb 13	38.24000 +0.44	38.52	37.30	38.35	1,899,860
27 Feb 13	37.80000 -1.50	39.70	37.79	39.31	1,535,671
26 Feb 13	39.30000 +0.01	40.65	39.29	39.32	876,934
25 Feb 13	39.29000 +0.36	39.60	38.90	38.93	498,829
22 Feb 13	38.93000 -0.07	40.14	38.60	38.98	1,535,534
21 Feb 13	39.00000 -1.53	41.00	38.50	40.55	2,809,298
20 Feb 13	40.53000 +1.82	41.11	38.38	38.71	2,949,612
19 Feb 13	38.71000 -0.94	39.45	38.57	39.22	530,829
18 Feb 13	39.65000 -0.26	40.44	38.98	40.00	532,001
08 Feb 13	39.91000 +0.33	40.47	39.35	39.45	1,102,152
07 Feb 13	39.58000 +0.58	39.60	38.50	38.50	962,275
06 Feb 13	39.00000 +0.40	39.27	38.56	38.96	576,831
05 Feb 13	38.60000 +0.80	39.76	37.54	37.80	676,929
04 Feb 13	37.80000 -0.85	38.80	36.99	38.80	398,029
01 Feb 13	38.65000 +0.65	38.82	38.03	38.05	522,165
31 Jan 13	38.00000 -0.60	38.67	37.80	38.40	347,191
30 Jan 13	38.60000 -0.69	39.31	38.30	39.31	469,833
29 Jan 13	39.29000 -0.50	39.77	38.84	39.60	1,032,308
28 Jan 13	39.79000 +1.47	40.00	38.05	38.32	983,040
25 Jan 13	38.32000 +1.02	38.60	36.70	36.85	791,065
24 Jan 13	37.30000 +0.10	37.45	36.70	37.23	557,544
23 Jan 13	37.20000 -1.13	38.37	37.00	38.30	984,576
22 Jan 13	38.33000 -0.16	39.00	38.08	38.10	779,310
21 Jan 13	38.49000 -0.36	39.10	37.98	38.85	1,102,169
18 Jan 13	38.85000 +1.14	38.85	37.34	37.34	503,951
17 Jan 13	37.71000 -0.29	38.48	37.18	38.00	801,273
16 Jan 13	38.00000 +0.19	39.20	37.67	37.73	1,685,407
15 Jan 13	37.81000 +0.64	38.20	37.00	37.15	640,754
14 Jan 13	37.17000 +1.04	37.20	36.21	36.21	2,106,287
11 Jan 13	36.13000 -1.17	37.20	35.84	37.16	422,107
10 Jan 13	37.30000 +0.12	37.30	36.25	37.10	825,840
09 Jan 13	37.18000 +1.54	37.21	34.86	35.75	2,234,498
08 Jan 13	35.64000 +1.76	37.20	33.62	34.21	2,136,527
07 Jan 13	33.88000 +0.19	33.88	33.31	33.60	1,377,316
04 Jan 13	33.69000 -0.31	34.12	33.58	34.10	1,531,644
31 Dec 12	34.00000 +0.02	34.78	33.51	33.90	3,546,445
28 Dec 12	33.98000 -0.01	34.40	33.50	33.89	2,511,824
27 Dec 12	33.99000 -0.51	34.59	33.85	34.27	1,303,336
26 Dec 12	34.50000 +0.00	34.80	33.38	34.01	1,531,393
25 Dec 12	34.50000 +0.85	35.00	33.24	33.45	1,286,340
24 Dec 12	33.65000 +0.64	34.18	32.78	33.00	2,971,453
21 Dec 12	33.01000 +0.03	33.22	32.78	32.90	1,940,182
20 Dec 12	32.98000 -0.52	33.20	32.82	33.00	1,136,077
19 Dec 12	33.50000 +1.30	33.67	31.52	31.96	1,412,756
18 Dec 12	32.20000 +0.00	32.39	31.33	32.39	1,742,733
17 Dec 12	32.20000 -0.50	32.71	31.97	32.60	1,467,780
14 Dec 12	32.70000 +0.00	33.35	32.24	32.38	1,695,385
13 Dec 12	32.70000 +0.01	32.88	32.21	32.87	396,827
12 Dec 12	32.69000 +0.18	32.79	32.19	32.67	309,146
11 Dec 12	32.51000 -0.35	32.75	32.03	32.12	306,272
10 Dec 12	32.86000 +0.00	32.97	31.83	32.66	452,272
07 Dec 12	32.86000 +0.68	32.95	31.72	31.72	649,040
06 Dec 12	32.18000 +0.06	32.30	31.83	32.00	474,901
05 Dec 12	32.12000 +0.78	32.80	31.31	31.31	1,128,778
04 Dec 12	31.34000 -0.21	31.98	30.50	31.92	1,246,008
03 Dec 12	31.55000 -0.15	32.38	30.94	30.94	585,375
30 Nov 12	31.70000 +0.05	32.02	31.20	31.74	1,042,143
29 Nov 12	31.65000 +0.16	32.00	31.40	31.49	698,820
28 Nov 12	31.49000 -0.51	32.30	31.30	32.00	572,981
27 Nov 12	32.00000 -0.96	33.15	31.80	32.61	600,544
26 Nov 12	32.96000 -0.49	33.33	32.20	33.33	281,483
23 Nov 12	33.45000 +0.45	33.93	32.82	32.82	859,700
22 Nov 12	33.00000 +1.00	33.29	32.00	32.39	1,555,129
21 Nov 12	32.00000 +0.05	32.39	31.80	31.80	947,073
20 Nov 12	31.95000 -0.04	32.01	31.80	31.80	852,418
19 Nov 12	31.99000 +0.59	32.30	31.08	31.09	1,328,198
16 Nov 12	31.40000 -1.60	32.94	31.26	32.45	1,451,838
15 Nov 12	33.00000 +0.36	33.40	32.13	32.77	960,993
14 Nov 12	32.64000 +0.29	32.81	32.50	32.50	536,768
13 Nov 12	32.35000 -0.34	32.77	32.01	32.28	328,405
12 Nov 12	32.69000 -0.86	33.55	31.00	33.55	1,193,269
09 Nov 12	33.55000 -0.30	34.08	33.20	33.70	281,493
08 Nov 12	33.85000 -0.34	34.09	33.58	33.67	192,278
07 Nov 12	34.19000 +0.19	34.40	33.64	34.31	701,990
06 Nov 12	34.00000 -0.30	34.65	33.77	34.26	986,693
05 Nov 12	34.30000 -0.20	34.80	34.25	34.50	904,299
02 Nov 12	34.50000 -0.20	34.79	34.28	34.50	898,604
01 Nov 12	34.70000 +0.11	34.95	34.28	34.73	880,967
31 Oct 12	34.59000 +0.04	34.79	34.08	34.60	460,477
30 Oct 12	34.55000 +0.93	34.76	33.66	33.66	647,257
29 Oct 12	33.62000 -0.48	34.10	33.50	33.80	494,852
26 Oct 12	34.10000 +0.61	34.17	33.01	33.49	465,456
25 Oct 12	33.49000 -1.01	34.98	33.30	34.55	936,293
24 Oct 12	34.50000 -0.50	35.79	34.30	35.00	513,649
23 Oct 12	35.00000 -1.00	36.35	34.93	35.81	484,960
22 Oct 12	36.00000 +0.02	36.45	35.48	35.48	281,119
19 Oct 12	35.98000 -0.62	36.70	35.04	36.70	517,261
18 Oct 12	36.60000 +0.56	36.75	35.90	36.20	777,984
17 Oct 12	36.04000 +0.03	36.56	35.80	36.02	555,356
16 Oct 12	36.01000 +0.29	36.86	35.72	35.72	1,189,677
15 Oct 12	35.72000 +0.32	35.90	35.10	35.38	263,861
12 Oct 12	35.40000 -0.30	36.24	34.96	35.90	363,442
11 Oct 12	35.70000 -0.72	36.49	35.50	36.46	629,432
10 Oct 12	36.42000 +1.02	36.98	35.00	35.40	598,510
09 Oct 12	35.40000 +0.90	35.52	34.55	34.55	426,480
08 Oct 12	34.50000 +0.00	34.72	34.37	34.50	107,189
28 Sep 12	34.50000 +0.24	34.50	33.88	33.88	373,648
27 Sep 12	34.26000 +0.24	34.80	33.58	34.20	246,370
26 Sep 12	34.02000 -0.23	34.43	33.55	34.43	236,034
25 Sep 12	34.25000 +0.23	34.58	34.00	34.00	176,674
24 Sep 12	34.02000 +0.12	34.19	33.51	33.82	146,494
21 Sep 12	33.90000 -0.10	33.97	32.91	33.20	790,110
20 Sep 12	34.00000 -0.91	35.17	33.58	35.17	1,024,289
19 Sep 12	34.91000 -0.54	35.60	34.83	35.40	639,180
18 Sep 12	35.45000 +0.45	35.48	34.42	34.90	989,845
17 Sep 12	35.00000 -0.18	35.56	34.51	35.18	918,823
14 Sep 12	35.18000 +0.58	35.38	34.40	35.00	733,256
13 Sep 12	34.60000 -0.63	35.55	34.60	35.35	606,518
12 Sep 12	35.23000 +0.22	35.81	34.83	35.49	932,899
11 Sep 12	35.01000 +0.79	35.65	34.01	34.22	1,194,557
10 Sep 12	34.22000 +0.02	34.85	33.81	34.18	878,500
07 Sep 12	34.20000 +0.99	35.00	33.30	33.39	1,313,861
06 Sep 12	33.21000 -0.01	33.39	32.91	33.29	861,638
05 Sep 12	33.22000 -1.06	34.38	33.00	34.01	1,866,026
04 Sep 12	34.28000 -1.11	35.10	34.05	35.10	750,249
03 Sep 12	35.39000 +2.35	35.50	32.94	33.09	1,132,337
31 Aug 12	33.04000 +0.27	33.50	32.21	33.50	303,119
30 Aug 12	32.77000 -1.13	33.85	31.68	33.70	1,333,224
29 Aug 12	33.90000 +0.09	34.30	33.31	33.70	257,665
28 Aug 12	33.81000 -0.43	34.40	33.40	34.01	359,828
27 Aug 12	34.24000 -0.46	34.98	33.35	34.71	1,162,923
24 Aug 12	34.70000 -0.17	35.17	34.01	34.69	823,204
23 Aug 12	34.87000 +0.56	35.00	34.18	34.70	2,049,988
22 Aug 12	34.31000 -0.38	35.10	34.15	34.72	1,323,553
21 Aug 12	34.69000 +0.34	35.78	34.28	34.35	1,422,090
20 Aug 12	34.35000 +1.07	34.35	32.84	32.84	1,015,691
17 Aug 12	33.28000 +0.17	33.28	32.60	33.11	3,139,116
16 Aug 12	33.11000 -1.42	34.73	33.10	33.99	1,961,006
15 Aug 12	34.53000 +0.18	34.75	33.80	34.25	380,333
14 Aug 12	34.35000 -1.22	35.51	33.59	35.50	2,595,074
13 Aug 12	35.57000 -0.43	35.97	35.28	35.97	1,813,344
10 Aug 12	36.00000 +0.40	36.09	35.25	35.60	751,268
09 Aug 12	35.60000 +0.65	35.60	34.60	34.62	750,159
08 Aug 12	34.95000 -0.25	35.24	34.50	35.24	461,283
07 Aug 12	35.20000 -1.00	35.85	34.71	35.84	1,408,650
06 Aug 12	36.20000 +0.50	36.29	35.10	35.10	2,076,469
03 Aug 12	35.70000 +2.41	35.79	32.86	33.28	2,808,018
02 Aug 12	33.29000 +1.46	34.00	31.50	31.51	2,323,294
01 Aug 12	31.83000 +0.57	32.70	31.26	31.26	829,625
31 Jul 12	31.26000 -0.43	32.00	30.80	31.30	629,734
30 Jul 12	31.69000 -0.16	31.75	31.00	31.05	1,111,775
27 Jul 12	31.85000 -0.82	32.25	30.63	32.22	2,783,309
26 Jul 12	32.67000 -0.13	33.22	32.21	33.22	939,927
25 Jul 12	32.80000 +0.31	33.33	32.38	32.81	663,234
24 Jul 12	32.49000 -0.30	32.75	32.16	32.50	1,276,185
23 Jul 12	32.79000 -0.71	33.55	32.69	33.23	1,008,825
20 Jul 12	33.50000 +1.02	33.63	32.05	32.30	906,470
19 Jul 12	32.48000 +0.38	33.17	31.65	32.10	913,070
18 Jul 12	32.10000 -0.64	32.70	31.00	32.30	1,636,598
17 Jul 12	32.74000 +0.03	33.71	31.56	32.11	3,319,350
16 Jul 12	32.71000 -0.69	33.80	32.52	33.51	2,295,215
13 Jul 12	33.40000 +0.93	33.48	32.06	32.06	1,948,723
12 Jul 12	32.47000 +0.27	33.10	31.81	31.81	2,047,008
11 Jul 12	32.20000 +0.44	32.63	31.02	31.46	3,208,830
10 Jul 12	31.76000 +0.26	32.06	30.66	31.30	2,849,305
09 Jul 12	31.50000 -0.38	33.50	31.38	31.61	3,035,605
06 Jul 12	31.88000 +0.84	32.63	30.36	31.00	2,172,854
05 Jul 12	31.04000 -0.16	31.77	30.19	30.85	1,173,046
04 Jul 12	31.20000 -0.30	31.60	30.81	31.55	1,367,123
03 Jul 12	31.50000 +0.31	31.58	30.91	31.18	2,995,635
02 Jul 12	31.19000 +0.99	31.60	30.26	30.39	2,446,834
29 Jun 12	30.20000 +1.60	30.40	28.72	28.72	3,455,754
27 Jun 12	28.60000 -0.70	29.20	28.60	28.98	2,350,621
26 Jun 12	29.30000 -0.15	29.45	28.89	29.25	2,080,787
25 Jun 12	29.45000 -0.03	29.82	29.00	29.35	501,944
21 Jun 12	29.48000 +0.13	30.20	29.10	29.10	702,560
20 Jun 12	29.35000 -0.60	29.93	29.11	29.75	589,975
19 Jun 12	29.95000 +0.06	29.98	29.57	29.60	598,888
18 Jun 12	29.89000 +0.39	29.98	29.33	29.80	1,118,188
15 Jun 12	29.50000 +0.00	29.75	29.32	29.35	452,998
14 Jun 12	29.50000 -0.06	29.91	29.03	29.53	1,198,609
13 Jun 12	29.56000 +0.06	30.06	29.50	29.50	956,826
12 Jun 12	29.50000 +0.71	29.50	28.61	28.79	784,897
11 Jun 12	28.79000 +0.30	28.79	28.16	28.49	762,703
08 Jun 12	28.49000 +0.04	28.97	28.10	28.70	176,766
07 Jun 12	28.45000 +0.30	28.76	28.02	28.14	558,068
06 Jun 12	28.15000 +0.35	28.48	27.58	27.80	476,182
05 Jun 12	27.80000 +0.20	29.03	27.67	27.67	823,679
04 Jun 12	27.60000 -0.70	29.06	27.60	28.21	1,283,644
01 Jun 12	28.30000 +0.80	28.35	27.18	27.18	635,117
31 May 12	27.50000 +0.01	27.77	27.31	27.43	340,476
30 May 12	27.49000 -0.31	27.84	27.47	27.80	553,005
29 May 12	27.80000 -0.20	28.05	27.70	28.05	690,870
28 May 12	28.00000 -0.09	28.20	27.70	27.70	284,553
25 May 12	28.09000 +0.13	28.17	27.63	27.99	430,990
24 May 12	27.96000 -0.05	28.28	27.53	28.28	465,119
23 May 12	28.01000 -0.37	28.40	27.71	28.40	573,784
22 May 12	28.38000 +0.49	28.60	27.58	27.60	762,936
21 May 12	27.89000 +0.67	27.96	26.72	26.98	393,200
18 May 12	27.22000 -0.80	27.99	27.20	27.75	158,682
17 May 12	28.02000 +0.28	28.20	27.35	27.36	732,445
16 May 12	27.74000 +0.24	28.00	27.20	27.37	893,988
15 May 12	27.50000 -0.15	27.59	26.60	27.55	688,751
14 May 12	27.65000 +0.00	28.15	27.08	28.01	462,968
11 May 12	27.65000 +0.17	27.69	27.01	27.21	297,898
10 May 12	27.48000 +0.58	27.60	26.83	26.83	445,408
09 May 12	26.90000 -0.38	27.25	26.66	27.25	379,465
08 May 12	27.28000 -0.31	27.70	27.21	27.59	896,318
07 May 12	27.59000 +0.34	27.92	26.70	27.13	1,101,180
04 May 12	27.25000 +0.25	27.35	26.70	26.70	935,068
03 May 12	27.00000 +0.74	27.24	26.00	26.10	1,642,418
02 May 12	26.26000 +0.86	26.30	25.41	25.96	862,059
27 Apr 12	25.40000 +0.03	25.53	25.25	25.47	1,144,303
26 Apr 12	25.37000 -0.31	25.88	25.10	25.88	566,071
25 Apr 12	25.68000 -0.01	25.95	25.50	25.50	473,533
24 Apr 12	25.69000 -0.16	25.90	25.02	25.56	670,706
23 Apr 12	25.85000 +0.74	25.87	25.15	25.27	1,385,545
20 Apr 12	25.11000 -0.07	25.75	24.90	25.25	2,446,850
19 Apr 12	25.18000 +0.09	25.38	24.50	25.11	1,234,468
18 Apr 12	25.09000 -0.06	25.36	24.78	25.17	667,651
17 Apr 12	25.15000 +0.29	25.33	24.75	24.86	775,503
16 Apr 12	24.86000 +0.40	24.95	24.26	24.36	757,924
13 Apr 12	24.46000 -0.28	24.98	24.21	24.98	1,015,894
12 Apr 12	24.74000 +0.51	24.77	24.11	24.11	484,951
11 Apr 12	24.23000 -0.27	24.60	24.02	24.37	780,981
10 Apr 12	24.50000 -0.13	24.78	24.00	24.59	1,077,130
09 Apr 12	24.63000 -0.46	25.08	24.41	25.08	338,101
06 Apr 12	25.09000 -0.16	25.40	24.88	25.40	332,037
05 Apr 12	25.25000 +0.35	25.29	24.77	24.90	352,048
30 Mar 12	24.90000 -0.28	25.66	24.61	25.18	203,312
29 Mar 12	25.18000 +0.37	25.20	24.40	24.50	525,093
28 Mar 12	24.81000 -0.49	25.20	24.77	25.20	626,406
27 Mar 12	25.30000 -0.09	25.60	25.07	25.39	730,063
26 Mar 12	25.39000 -0.26	25.75	25.02	25.68	1,443,641
23 Mar 12	25.65000 -0.10	26.10	25.50	25.65	825,651
22 Mar 12	25.75000 -0.25	26.00	25.56	25.76	503,140
21 Mar 12	26.00000 -0.12	26.56	25.71	26.12	371,000
20 Mar 12	26.12000 -0.68	26.67	26.01	26.57	364,287
19 Mar 12	26.80000 -0.32	27.15	26.50	27.15	626,537
16 Mar 12	27.12000 +0.32	27.48	26.50	26.80	1,152,087
15 Mar 12	26.80000 +1.31	27.01	25.07	25.47	1,621,804
14 Mar 12	25.49000 -0.01	26.28	25.00	25.52	1,843,702
13 Mar 12	25.50000 -0.18	25.95	25.40	25.88	1,254,490
12 Mar 12	25.68000 +0.90	25.74	24.77	24.78	2,127,271
09 Mar 12	24.78000 +0.45	24.78	24.13	24.33	1,675,009
08 Mar 12	24.33000 +0.25	24.34	24.02	24.03	969,784
07 Mar 12	24.08000 -0.02	24.35	23.83	23.99	1,314,453
06 Mar 12	24.10000 -0.10	24.22	24.02	24.20	1,380,967
05 Mar 12	24.20000 -0.46	24.65	24.10	24.65	1,935,248
02 Mar 12	24.66000 +0.16	24.75	24.19	24.39	2,378,725
01 Mar 12	24.50000 -0.44	24.90	24.00	24.56	1,988,915
29 Feb 12	24.94000 -0.46	25.79	24.60	25.21	809,792
28 Feb 12	25.40000 -0.60	26.00	25.17	25.65	645,111
27 Feb 12	26.00000 +0.60	26.18	25.40	25.40	1,733,772
24 Feb 12	25.40000 +0.27	25.41	24.79	25.35	1,191,468
23 Feb 12	25.13000 +0.37	25.20	24.73	24.80	723,297
22 Feb 12	24.76000 +0.28	24.90	24.24	24.30	983,050
21 Feb 12	24.48000 -0.02	24.56	24.10	24.20	1,005,741
20 Feb 12	24.50000 -0.16	24.96	24.20	24.96	902,859
17 Feb 12	24.66000 -0.03	24.89	24.05	24.70	382,439
16 Feb 12	24.69000 +0.09	24.70	24.31	24.60	488,702
15 Feb 12	24.60000 +0.39	24.70	24.10	24.30	1,166,884
14 Feb 12	24.21000 +0.31	24.38	23.81	23.88	1,061,957
13 Feb 12	23.90000 +0.38	23.91	23.22	23.43	2,220,829
10 Feb 12	23.52000 +0.02	23.58	23.36	23.49	1,025,019
09 Feb 12	23.50000 -0.36	23.84	23.30	23.51	2,736,990
08 Feb 12	23.86000 +0.87	23.87	22.82	22.94	6,321,864
07 Feb 12	22.99000 -0.43	23.59	22.89	23.35	823,846
06 Feb 12	23.42000 +0.03	23.76	23.40	23.40	1,879,785
03 Feb 12	23.39000 +0.22	23.65	23.10	23.10	942,453
02 Feb 12	23.17000 +0.07	23.68	23.02	23.37	618,261
01 Feb 12	23.10000 +0.01	23.69	23.05	23.05	478,828
31 Jan 12	23.09000 +0.09	23.10	22.70	23.00	232,790
30 Jan 12	23.00000 +0.16	23.70	22.47	22.96	964,687
20 Jan 12	22.84000 +0.95	23.05	21.92	21.95	1,449,045
19 Jan 12	21.89000 -0.11	22.47	21.78	22.00	904,922
18 Jan 12	22.00000 -2.08	23.93	22.00	23.80	1,815,075
17 Jan 12	24.08000 +1.08	24.40	22.00	23.01	1,310,366
16 Jan 12	23.00000 -1.50	24.39	22.99	24.00	840,434
13 Jan 12	24.50000 -0.93	25.47	24.00	25.43	1,301,538
12 Jan 12	25.43000 -0.46	26.00	25.40	26.00	346,581
11 Jan 12	25.89000 -0.17	26.28	25.68	26.28	96,380
10 Jan 12	26.06000 +0.64	26.19	25.40	25.42	692,013
09 Jan 12	25.42000 +0.55	25.45	24.27	24.70	720,308
06 Jan 12	24.87000 +0.15	24.89	24.11	24.45	1,042,379
05 Jan 12	24.72000 -0.88	25.50	24.20	25.50	1,261,960
04 Jan 12	25.60000 -1.02	26.60	25.52	26.60	668,489
30 Dec 11	26.62000 -0.40	27.20	26.40	26.40	2,482,791
29 Dec 11	27.02000 +0.03	27.35	26.34	26.34	1,557,901
28 Dec 11	26.99000 -0.31	27.28	26.10	26.10	604,545
27 Dec 11	27.30000 -0.96	28.75	26.36	28.60	2,468,959
26 Dec 11	28.26000 -0.19	28.75	28.15	28.15	770,165
23 Dec 11	28.45000 +0.07	28.46	27.55	28.29	1,153,045
22 Dec 11	28.38000 -0.02	28.50	27.06	28.09	1,219,465
21 Dec 11	28.40000 +0.01	28.70	28.00	28.40	363,486
20 Dec 11	28.39000 +0.01	28.78	28.10	28.38	526,059
19 Dec 11	28.38000 +0.60	28.40	27.58	27.93	578,961
16 Dec 11	27.78000 +0.38	28.18	27.60	27.68	434,801
15 Dec 11	27.40000 +0.10	27.49	27.01	27.01	433,643
14 Dec 11	27.30000 -0.60	28.00	27.06	27.91	535,810
13 Dec 11	27.90000 +0.21	28.20	27.18	27.65	1,518,163
12 Dec 11	27.69000 +0.99	27.69	26.35	26.66	1,707,668
09 Dec 11	26.70000 -0.59	27.66	26.50	26.80	415,111
08 Dec 11	27.29000 -0.49	27.97	27.13	27.50	722,067
07 Dec 11	27.78000 +0.58	27.80	27.10	27.19	163,510
06 Dec 11	27.20000 -0.40	27.77	26.75	27.18	1,214,294
05 Dec 11	27.60000 -0.31	28.14	27.45	28.08	906,371
02 Dec 11	27.91000 -0.54	28.42	27.81	28.30	496,323
01 Dec 11	28.45000 +0.09	29.00	28.36	28.70	661,177
30 Nov 11	28.36000 -0.32	28.78	28.05	28.62	508,722
29 Nov 11	28.68000 +0.41	28.68	27.96	28.27	935,700
28 Nov 11	28.27000 +0.23	28.39	27.91	27.92	409,160
25 Nov 11	28.04000 +0.00	28.56	27.90	28.04	868,371
24 Nov 11	28.04000 +0.35	28.10	27.03	27.65	805,187
23 Nov 11	27.69000 +0.13	27.85	27.50	27.50	332,162
22 Nov 11	27.56000 -0.14	27.88	27.50	27.50	179,867
21 Nov 11	27.70000 -0.16	27.96	27.50	27.58	172,178
18 Nov 11	27.86000 -0.44	28.05	27.30	28.05	1,102,404
17 Nov 11	28.30000 -0.22	28.98	27.90	28.52	2,129,729
16 Nov 11	28.52000 -0.57	29.30	28.51	29.09	418,823
15 Nov 11	29.09000 +0.33	29.10	28.30	28.68	576,973
14 Nov 11	28.76000 +0.58	29.18	28.00	28.19	1,007,255
11 Nov 11	28.18000 -0.27	28.69	27.87	28.50	1,162,028
10 Nov 11	28.45000 +0.15	28.63	27.86	28.08	561,466
09 Nov 11	28.30000 +0.32	28.40	27.71	27.92	413,305
08 Nov 11	27.98000 -0.18	28.20	27.61	27.61	578,527
07 Nov 11	28.16000 -0.27	28.48	27.65	28.48	453,757
04 Nov 11	28.43000 -0.29	28.95	28.21	28.53	481,165
03 Nov 11	28.72000 +0.77	29.13	27.99	28.00	1,276,359
02 Nov 11	27.95000 +0.40	28.10	27.08	27.32	538,640
01 Nov 11	27.55000 +0.15	27.98	27.30	27.39	235,450
31 Oct 11	27.40000 +0.91	27.65	26.10	26.38	926,502
28 Oct 11	26.49000 +0.54	26.58	26.00	26.40	250,963
27 Oct 11	25.95000 -0.17	26.38	25.62	25.95	355,800
26 Oct 11	26.12000 -0.13	26.55	25.91	26.25	1,066,747
25 Oct 11	26.25000 +0.36	26.58	25.22	25.22	368,794
24 Oct 11	25.89000 +1.10	26.03	24.25	24.25	216,404
21 Oct 11	24.79000 -0.21	25.40	24.50	25.00	601,427
20 Oct 11	25.00000 -1.45	26.60	25.00	26.58	689,530
19 Oct 11	26.45000 +0.00	26.60	26.07	26.47	174,412
18 Oct 11	26.45000 +0.22	26.80	26.28	26.28	715,477
17 Oct 11	26.23000 +0.23	26.39	25.78	26.00	186,061
14 Oct 11	26.00000 +0.00	26.08	25.50	26.00	620,960
13 Oct 11	26.00000 +0.57	26.00	25.10	25.10	619,866
12 Oct 11	25.43000 +0.65	25.59	23.50	24.20	1,783,728
11 Oct 11	24.78000 -0.01	25.54	23.90	24.84	930,146
10 Oct 11	24.79000 -0.47	25.50	24.00	25.10	679,371
30 Sep 11	25.26000 +0.06	25.60	25.02	25.12	397,679
29 Sep 11	25.20000 -0.90	26.12	24.50	25.92	660,562
28 Sep 11	26.10000 +0.08	26.86	26.04	26.20	766,444
27 Sep 11	26.02000 +0.19	26.80	25.61	26.14	526,969
26 Sep 11	25.83000 -0.41	26.41	25.80	26.23	98,999
23 Sep 11	26.24000 -0.15	26.65	25.67	26.01	196,741
22 Sep 11	26.39000 -0.27	26.88	26.25	26.65	188,461
21 Sep 11	26.66000 +0.51	26.75	26.15	26.26	138,349
20 Sep 11	26.15000 -0.15	26.60	26.10	26.55	145,060
19 Sep 11	26.30000 -0.53	27.00	26.30	26.60	187,188
16 Sep 11	26.83000 -0.30	27.32	26.80	27.13	209,914
15 Sep 11	27.13000 -0.22	27.49	26.60	26.65	350,401
14 Sep 11	27.35000 +0.50	27.41	26.85	26.85	315,895
13 Sep 11	26.85000 -0.61	27.35	26.60	27.18	828,174
09 Sep 11	27.46000 +0.58	27.48	26.72	26.88	643,406
08 Sep 11	26.88000 -0.22	27.39	26.88	27.18	239,014
07 Sep 11	27.10000 +0.37	27.20	26.80	26.88	758,240
06 Sep 11	26.73000 -0.25	26.90	26.00	26.60	796,947
05 Sep 11	26.98000 -0.60	27.76	26.85	27.42	779,699
02 Sep 11	27.58000 -0.72	28.60	27.53	28.21	647,991
01 Sep 11	28.30000 +0.40	28.80	27.86	27.86	1,834,995
31 Aug 11	27.90000 +0.03	28.05	27.65	27.87	247,292
30 Aug 11	27.87000 +0.16	28.20	27.71	27.99	580,897
29 Aug 11	27.71000 +0.55	28.08	26.80	27.20	1,264,317
26 Aug 11	27.16000 -0.02	27.49	27.00	27.18	746,967
25 Aug 11	27.18000 +0.10	27.29	26.95	27.08	915,736
24 Aug 11	27.08000 +0.02	27.28	26.93	27.07	173,408
23 Aug 11	27.06000 +0.01	27.60	26.72	26.85	824,316
22 Aug 11	27.05000 -0.58	27.82	26.40	27.60	1,188,822
19 Aug 11	27.63000 +0.05	27.80	26.12	27.00	1,447,766
18 Aug 11	27.58000 -0.42	28.69	27.38	28.05	1,317,420
17 Aug 11	28.00000 -0.33	28.48	27.98	28.32	788,448
16 Aug 11	28.33000 -0.37	28.99	28.26	28.99	1,184,082
15 Aug 11	28.70000 +1.07	29.10	27.66	27.88	2,590,888
12 Aug 11	27.63000 -0.34	28.10	27.18	27.86	2,042,854
11 Aug 11	27.97000 +0.59	28.00	26.36	27.19	2,762,677
10 Aug 11	27.38000 -0.44	28.07	27.12	27.99	1,596,425
09 Aug 11	27.82000 +0.53	28.05	25.80	26.70	1,916,833
08 Aug 11	27.29000 -0.10	27.96	26.79	27.00	3,310,814
05 Aug 11	27.39000 +0.90	27.69	25.53	25.60	2,061,161
04 Aug 11	26.49000 +0.39	26.57	26.00	26.10	1,123,650
03 Aug 11	26.10000 -0.06	26.35	25.77	26.14	1,364,082
02 Aug 11	26.16000 +0.19	26.30	25.60	25.98	722,172
01 Aug 11	25.97000 -0.38	26.58	25.50	26.21	1,067,386
29 Jul 11	26.35000 -0.35	27.18	26.32	26.43	634,673
28 Jul 11	26.70000 -0.37	26.89	26.41	26.89	307,816
27 Jul 11	27.07000 +0.27	27.15	26.17	26.69	1,582,138
26 Jul 11	26.80000 +0.19	26.90	25.96	26.50	595,301
25 Jul 11	26.61000 -0.39	27.60	26.07	26.98	1,893,130
22 Jul 11	27.00000 +0.70	27.03	26.35	26.35	1,688,034
21 Jul 11	26.30000 +0.05	26.83	25.90	25.96	1,388,224
20 Jul 11	26.25000 -0.37	27.00	25.60	26.67	1,872,503
19 Jul 11	26.62000 -0.51	27.12	26.50	27.12	1,212,641
18 Jul 11	27.13000 +0.18	28.00	26.95	27.00	3,708,903
15 Jul 11	26.95000 +1.21	27.26	25.56	25.75	3,973,866
14 Jul 11	25.74000 -0.57	26.47	25.30	26.24	2,303,056
13 Jul 11	26.31000 +0.00	26.49	26.00	26.30	2,070,887
12 Jul 11	26.31000 +0.46	26.60	25.51	25.84	1,693,929
11 Jul 11	25.85000 +0.57	25.90	25.00	25.40	2,396,736
08 Jul 11	25.28000 -0.29	25.79	25.12	25.48	743,234
07 Jul 11	25.57000 +0.67	25.69	24.65	24.75	3,099,321
06 Jul 11	24.90000 -0.30	25.20	24.70	25.20	1,756,284
05 Jul 11	25.20000 +0.50	25.30	24.63	24.88	1,457,380
04 Jul 11	24.70000 +0.15	25.01	24.50	24.50	1,594,013
01 Jul 11	24.55000 +0.28	25.20	24.05	24.27	1,771,867
30 Jun 11	24.27000 +0.32	24.33	23.56	23.56	1,101,685
29 Jun 11	23.95000 +0.29	23.99	23.36	23.66	1,117,931
28 Jun 11	23.66000 -0.34	24.18	23.49	24.10	533,806
27 Jun 11	24.00000 +0.26	24.19	23.68	23.70	1,503,557
24 Jun 11	23.74000 +0.81	24.00	22.58	22.76	1,717,804
23 Jun 11	22.93000 +0.14	22.99	22.33	22.75	1,471,517
22 Jun 11	22.79000 -0.57	23.42	22.55	23.30	812,102
21 Jun 11	23.36000 -0.25	23.64	23.20	23.59	628,989
20 Jun 11	23.61000 -0.24	23.88	23.20	23.56	1,049,521
17 Jun 11	23.85000 -0.03	23.98	23.59	23.87	1,064,850
16 Jun 11	23.88000 -0.25	24.20	23.66	24.10	457,525
15 Jun 11	24.13000 -0.02	24.25	23.72	24.10	3,087,805
14 Jun 11	24.15000 +0.08	24.23	23.75	24.22	2,162,186
13 Jun 11	24.07000 -0.13	24.30	23.82	23.90	186,263
10 Jun 11	24.20000 -0.20	24.39	23.81	24.12	1,598,440
09 Jun 11	24.40000 -0.20	24.89	24.00	24.89	1,242,914
08 Jun 11	24.60000 -0.15	24.73	24.14	24.73	425,885
07 Jun 11	24.75000 +0.30	24.98	24.25	24.54	815,770
03 Jun 11	24.45000 +0.41	24.60	24.00	24.20	554,750
02 Jun 11	24.04000 -0.63	24.60	23.89	24.60	726,190
01 Jun 11	24.67000 -0.13	24.90	24.31	24.80	1,031,943
31 May 11	24.80000 +0.62	25.14	23.99	24.00	521,930
30 May 11	24.18000 +0.49	24.50	23.09	23.58	832,269
27 May 11	23.69000 -0.61	24.40	23.00	24.20	2,092,468
26 May 11	24.30000 -0.70	25.44	24.25	25.25	2,433,458
25 May 11	25.00000 -1.30	26.30	24.99	26.30	985,226
24 May 11	26.30000 +0.20	26.40	25.50	26.00	1,150,565
23 May 11	26.10000 -0.50	26.61	25.60	26.61	1,408,354
20 May 11	26.60000 +0.21	26.67	26.20	26.39	1,661,206
19 May 11	26.39000 +0.62	26.60	25.71	25.78	2,268,563
18 May 11	25.77000 +0.09	26.10	25.51	25.60	1,467,972
17 May 11	25.68000 -0.73	26.47	25.33	26.10	1,441,320
16 May 11	26.41000 -0.95	27.90	26.32	27.18	2,384,547
12 May 11	27.36000 +0.36	27.38	26.70	27.00	2,647,946
11 May 11	27.00000 -0.34	27.48	26.95	27.12	1,486,605
10 May 11	27.34000 -0.44	27.89	27.18	27.78	420,894
09 May 11	27.78000 -0.02	28.18	27.50	28.18	777,794
06 May 11	27.80000 +0.80	28.20	26.51	27.00	1,686,848
05 May 11	27.00000 +0.90	27.45	26.29	26.35	2,920,932
04 May 11	26.10000 -0.18	26.68	25.85	26.29	1,373,590
03 May 11	26.28000 +0.88	26.50	25.22	25.40	998,931
29 Apr 11	25.40000 +0.42	25.50	24.91	24.97	849,624
28 Apr 11	24.98000 -1.31	26.81	24.90	26.45	1,925,626
27 Apr 11	26.29000 -1.37	28.00	25.76	27.89	1,136,714
26 Apr 11	27.66000 -0.62	28.25	27.44	27.88	502,562
25 Apr 11	28.28000 +0.28	28.88	26.95	27.88	1,316,640
22 Apr 11	28.00000 -0.53	28.60	27.66	28.45	935,806
21 Apr 11	28.53000 +0.21	28.84	28.01	28.30	2,160,195
20 Apr 11	28.32000 +1.78	28.88	26.34	26.73	3,370,690
19 Apr 11	26.54000 +0.04	26.85	26.10	26.44	615,561
18 Apr 11	26.50000 -0.50	27.00	26.00	27.00	1,245,081
15 Apr 11	27.00000 -0.25	27.29	26.70	27.29	752,004
14 Apr 11	27.25000 -0.35	27.74	27.14	27.60	1,477,271
13 Apr 11	27.60000 +0.52	27.71	26.68	26.75	1,200,926
12 Apr 11	27.08000 -0.43	27.40	26.95	27.40	584,464
11 Apr 11	27.51000 +0.01	27.59	27.01	27.51	966,639
08 Apr 11	27.50000 +0.89	27.52	26.19	26.48	2,519,064
07 Apr 11	26.61000 +0.71	26.63	25.12	25.84	4,652,623
06 Apr 11	25.90000 -0.55	26.29	25.78	26.12	1,661,875
01 Apr 11	26.45000 +0.15	26.50	25.69	26.20	2,575,465
31 Mar 11	26.30000 -0.35	27.18	26.00	26.83	2,024,148
30 Mar 11	26.65000 -0.26	27.29	26.45	26.89	1,999,093
29 Mar 11	26.91000 -0.87	27.93	26.80	27.80	2,227,146
28 Mar 11	27.78000 -0.42	28.46	27.59	28.22	1,444,773
25 Mar 11	28.20000 -0.61	28.90	28.13	28.90	1,882,147
24 Mar 11	28.81000 +0.53	28.90	28.21	28.40	1,307,554
23 Mar 11	28.28000 +0.00	28.49	27.90	28.27	1,281,635
22 Mar 11	28.28000 -0.32	28.55	28.01	28.50	806,555
21 Mar 11	28.60000 -0.50	29.09	28.00	29.00	1,800,865
18 Mar 11	29.10000 -0.89	30.15	29.00	30.15	1,274,071
17 Mar 11	29.99000 -0.01	30.15	29.38	29.79	720,877
16 Mar 11	30.00000 -0.50	30.50	29.92	29.92	760,825
15 Mar 11	30.50000 -0.30	30.85	29.87	30.80	1,965,355
14 Mar 11	30.80000 +0.94	30.95	29.51	29.85	2,437,159
11 Mar 11	29.86000 -0.15	30.20	29.41	29.90	1,113,728
10 Mar 11	30.01000 +0.58	30.14	29.01	29.30	2,365,170
09 Mar 11	29.43000 +0.77	29.44	28.20	28.48	3,089,327
08 Mar 11	28.66000 -0.33	28.97	28.02	28.97	2,887,287
07 Mar 11	28.99000 +0.02	29.04	28.50	28.50	3,234,030
04 Mar 11	28.97000 -0.64	29.77	28.26	29.50	3,140,026
03 Mar 11	29.61000 -0.89	30.93	29.60	30.55	1,026,797
02 Mar 11	30.50000 +0.65	30.65	29.71	29.84	1,707,122
01 Mar 11	29.85000 +0.26	30.16	29.62	29.62	1,529,063
28 Feb 11	29.59000 -0.13	29.90	29.35	29.70	1,172,018
25 Feb 11	29.72000 -0.57	30.45	29.72	30.32	937,219
24 Feb 11	30.29000 -0.56	31.00	30.20	30.85	929,985
23 Feb 11	30.85000 +0.95	31.26	29.70	29.70	2,074,810
22 Feb 11	29.90000 -0.72	30.80	29.88	30.77	826,711
21 Feb 11	30.62000 +0.00	30.78	30.02	30.05	1,253,031
18 Feb 11	30.62000 +0.14	31.00	30.33	30.34	753,800
17 Feb 11	30.48000 -0.33	31.23	30.33	30.90	1,089,547
16 Feb 11	30.81000 -0.12	31.18	30.60	30.60	1,082,343
15 Feb 11	30.93000 -0.57	31.50	30.62	31.40	2,282,855
14 Feb 11	31.50000 -0.49	32.86	31.50	31.89	1,501,053
11 Feb 11	31.99000 +0.81	31.99	30.72	31.17	989,110
10 Feb 11	31.18000 +0.29	31.35	30.41	30.49	680,165
09 Feb 11	30.89000 +0.21	31.24	29.80	29.80	613,281
01 Feb 11	30.68000 +0.43	31.10	29.51	30.25	651,013
31 Jan 11	30.25000 +0.10	30.38	29.30	30.10	1,146,204
28 Jan 11	30.15000 +1.50	30.56	28.29	28.65	1,048,287
27 Jan 11	28.65000 +0.18	29.10	27.80	28.46	509,733
26 Jan 11	28.47000 +0.67	28.61	27.51	27.90	1,460,411
25 Jan 11	27.80000 +0.49	28.24	26.80	26.82	2,292,857
24 Jan 11	27.31000 -2.56	30.09	27.00	29.87	1,981,175
21 Jan 11	29.87000 -1.35	31.49	29.85	31.22	1,243,477
20 Jan 11	31.22000 +0.04	31.50	30.37	31.16	685,802
19 Jan 11	31.18000 +0.38	31.92	29.51	30.95	376,525
17 Jan 11	30.80000 -2.05	32.76	30.00	32.76	899,700
14 Jan 11	32.85000 +0.62	33.33	30.70	32.20	1,208,753
13 Jan 11	32.23000 +1.53	32.28	30.64	30.81	720,726
12 Jan 11	30.70000 -0.50	31.18	30.50	30.51	1,092,980
11 Jan 11	31.20000 -0.78	31.95	29.96	31.53	2,011,743
10 Jan 11	31.98000 -1.16	33.59	31.90	33.12	1,197,051
07 Jan 11	33.14000 -1.26	34.84	33.00	34.10	1,415,693
06 Jan 11	34.40000 -0.30	36.00	33.43	34.34	4,531,616
05 Jan 11	34.70000 +2.16	34.99	32.25	32.54	3,170,225
04 Jan 11	32.54000 -0.33	33.36	32.30	33.00	1,654,474
31 Dec 10	32.87000 +0.00	33.56	32.49	32.88	977,026
30 Dec 10	32.87000 +0.79	33.20	32.00	32.10	2,351,731
29 Dec 10	32.08000 +1.16	32.10	30.58	30.58	1,739,192
28 Dec 10	30.92000 +0.52	31.10	29.85	30.30	1,120,578
27 Dec 10	30.40000 -1.40	32.20	30.22	31.30	828,419
24 Dec 10	31.80000 -0.56	32.08	31.13	32.01	1,153,898
23 Dec 10	32.36000 +0.08	32.50	31.84	32.32	1,066,944
22 Dec 10	32.28000 -0.03	32.85	32.02	32.30	1,101,147
21 Dec 10	32.31000 -0.69	32.95	32.00	32.58	1,171,430
20 Dec 10	33.00000 +0.00	33.50	31.08	33.20	2,219,821
17 Dec 10	33.00000 +1.00	33.30	31.60	31.80	3,480,177
16 Dec 10	32.00000 -0.30	32.28	31.42	32.09	3,512,345
15 Dec 10	32.30000 -0.66	32.88	31.85	32.88	2,749,254
14 Dec 10	32.96000 +0.19	33.29	32.53	32.70	3,531,914
13 Dec 10	32.77000 +0.41	33.10	32.21	32.77	3,078,623
10 Dec 10	32.36000 -0.02	33.25	31.52	31.88	887,143
09 Dec 10	32.38000 -0.91	33.49	32.04	32.70	1,085,386
08 Dec 10	33.29000 -0.11	33.90	33.13	33.13	1,212,315
07 Dec 10	33.40000 +0.60	33.50	32.22	32.23	1,632,821
06 Dec 10	32.80000 -0.57	33.22	32.30	33.22	1,368,328
03 Dec 10	33.37000 -0.63	33.61	32.61	33.01	1,328,007
02 Dec 10	34.00000 -0.40	34.77	32.00	34.70	4,593,935
01 Dec 10	34.40000 -0.73	34.99	33.01	34.99	1,589,407
30 Nov 10	35.13000 -1.19	36.30	34.73	36.00	1,777,843
29 Nov 10	36.32000 +1.04	36.89	34.00	35.28	2,697,151
26 Nov 10	35.28000 -0.40	35.68	34.25	35.68	2,937,931
25 Nov 10	35.68000 -0.82	37.19	35.50	36.70	1,693,102
24 Nov 10	36.50000 +0.80	36.71	35.01	35.70	1,656,844
23 Nov 10	35.70000 -1.50	37.19	35.53	37.19	2,134,626
22 Nov 10	37.20000 +1.69	38.08	35.01	35.50	3,449,429
19 Nov 10	35.51000 +1.79	35.51	33.38	33.72	2,268,861
18 Nov 10	33.72000 +2.32	34.18	31.40	31.40	3,899,388
17 Nov 10	31.40000 -2.10	33.98	31.00	32.70	4,088,311
16 Nov 10	33.50000 -2.01	37.00	32.50	35.50	4,954,789
15 Nov 10	35.51000 +2.22	35.98	33.30	33.30	2,884,492
12 Nov 10	33.29000 -0.45	35.00	33.00	33.50	3,608,204
11 Nov 10	33.74000 +0.29	35.30	32.32	32.80	5,327,980
10 Nov 10	33.45000 +1.45	35.20	32.08	32.08	8,859,267
09 Nov 10	32.00000 -0.60	33.90	31.00	32.65	4,034,197
08 Nov 10	32.60000 +2.96	32.60	30.20	30.75	5,632,552
05 Nov 10	29.64000 +0.40	30.19	28.90	29.25	4,739,850
04 Nov 10	29.24000 +1.29	29.45	27.80	27.80	4,842,080
03 Nov 10	27.95000 +0.74	28.56	27.21	27.21	6,000,856
02 Nov 10	27.21000 +0.48	28.19	26.96	26.96	3,967,869
01 Nov 10	26.73000 +0.83	26.89	26.00	26.00	2,575,577
29 Oct 10	25.90000 +0.00	26.00	25.50	25.91	1,053,664
28 Oct 10	25.90000 -0.64	26.47	25.18	26.47	2,861,687
27 Oct 10	26.54000 +0.19	27.80	26.28	26.70	4,713,537
26 Oct 10	26.35000 -0.47	27.09	25.91	26.83	6,383,975
25 Oct 10	26.82000 +0.28	26.96	26.01	26.50	3,149,714
22 Oct 10	26.54000 +0.14	26.79	26.40	26.55	1,680,997
21 Oct 10	26.40000 -0.15	26.85	26.26	26.57	1,498,283
20 Oct 10	26.55000 +0.38	26.99	25.50	25.80	3,840,487
19 Oct 10	26.17000 +1.38	26.30	24.66	24.85	4,175,137
18 Oct 10	24.79000 -0.86	25.85	24.00	25.80	4,943,144
15 Oct 10	25.65000 +0.00	26.00	25.15	25.55	3,609,047
14 Oct 10	25.65000 -1.27	26.94	25.35	26.70	3,815,572
13 Oct 10	26.92000 -0.43	27.20	26.12	27.17	2,180,605
12 Oct 10	27.35000 -0.15	27.38	26.70	27.25	3,711,986
11 Oct 10	27.50000 -1.40	28.90	26.60	28.90	6,928,268
08 Oct 10	28.90000 -0.20	29.56	28.58	29.00	2,796,156
30 Sep 10	29.10000 +0.60	29.66	28.50	28.52	941,598
29 Sep 10	28.50000 -0.90	29.78	28.42	29.41	1,834,688
28 Sep 10	29.40000 -0.90	31.15	29.01	30.00	2,367,670
27 Sep 10	30.30000 +1.30	30.50	28.05	29.15	3,674,216
21 Sep 10	29.00000 +0.80	29.13	25.74	28.10	2,180,111
20 Sep 10	28.20000 +1.20	28.99	27.01	27.15	3,206,180
17 Sep 10	27.00000 +0.20	27.24	26.39	26.80	2,577,538
16 Sep 10	26.80000 -0.94	27.52	26.50	27.50	873,619
15 Sep 10	27.74000 +0.14	28.18	27.31	27.40	1,479,737
14 Sep 10	27.60000 -0.30	28.50	27.16	28.15	3,400,332
13 Sep 10	27.90000 -0.35	28.35	27.45	28.25	3,637,165
10 Sep 10	28.25000 +1.02	28.35	26.90	27.40	1,752,798
09 Sep 10	27.23000 -0.65	28.15	26.88	27.88	1,481,909
08 Sep 10	27.88000 +0.78	27.93	26.52	26.84	2,700,332
07 Sep 10	27.10000 -0.42	27.56	26.40	27.50	1,515,524
06 Sep 10	27.52000 -0.76	28.70	26.96	27.80	2,052,094
02 Sep 10	28.28000 +1.32	29.65	26.74	27.08	3,621,663
01 Sep 10	26.96000 -0.99	28.15	26.79	27.70	4,350,076
31 Aug 10	27.95000 +1.43	28.40	26.03	26.44	5,022,111
30 Aug 10	26.52000 +2.41	26.52	24.22	24.22	8,999,090
27 Aug 10	24.11000 +0.28	24.17	23.70	23.87	984,236
26 Aug 10	23.83000 -0.17	24.49	23.60	24.48	839,452
25 Aug 10	24.00000 +0.16	24.95	23.78	23.84	3,148,175
24 Aug 10	23.84000 +0.34	23.97	23.46	23.50	2,414,505
23 Aug 10	23.50000 -0.16	24.10	23.42	24.05	3,288,220
20 Aug 10	23.66000 -0.99	24.63	23.61	24.55	3,581,153
19 Aug 10	24.65000 -0.45	25.31	24.32	25.30	2,963,687
18 Aug 10	25.10000 -0.59	25.78	24.92	25.68	1,659,344
17 Aug 10	25.69000 +0.09	26.00	25.41	25.61	2,122,205
16 Aug 10	25.60000 +0.64	25.85	25.00	25.00	5,367,405
13 Aug 10	24.96000 +0.07	24.98	24.30	24.78	1,389,841
12 Aug 10	24.89000 +0.26	25.09	24.12	24.55	993,601
11 Aug 10	24.63000 +0.10	24.86	24.35	24.50	2,241,523
10 Aug 10	24.53000 -0.97	25.55	24.53	25.30	503,343
09 Aug 10	25.50000 +0.00	25.84	25.08	25.55	514,461
06 Aug 10	25.50000 +0.09	25.59	25.04	25.39	1,144,938
05 Aug 10	25.41000 +0.40	25.76	24.80	24.84	1,711,941
04 Aug 10	25.01000 -0.29	25.20	24.53	25.20	460,699
03 Aug 10	25.30000 +0.11	25.48	24.52	25.23	1,167,025
02 Aug 10	25.19000 +0.89	25.50	24.20	24.24	1,464,198
30 Jul 10	24.30000 -0.19	24.50	24.07	24.50	517,836
29 Jul 10	24.49000 -0.01	25.20	24.39	24.50	1,181,113
28 Jul 10	24.50000 +0.06	24.70	24.21	24.49	2,068,944
27 Jul 10	24.44000 -0.01	24.58	24.20	24.21	1,100,988
26 Jul 10	24.45000 +0.20	24.50	23.82	24.29	405,431
23 Jul 10	24.25000 +0.56	24.39	23.51	23.68	513,417
22 Jul 10	23.69000 +0.39	23.72	23.19	23.19	699,454
21 Jul 10	23.30000 -0.12	23.90	23.28	23.78	2,025,745
20 Jul 10	23.42000 +0.72	23.69	22.45	22.45	716,547
19 Jul 10	22.70000 +0.24	23.01	22.12	22.39	396,516
16 Jul 10	22.46000 +0.15	22.48	21.70	22.30	555,498
15 Jul 10	22.31000 +0.07	23.00	22.21	23.00	552,948
14 Jul 10	22.24000 -0.41	22.98	22.18	22.72	465,677
13 Jul 10	22.65000 -0.90	23.45	22.52	23.08	920,859
12 Jul 10	23.55000 +0.35	23.86	23.08	23.08	493,334
09 Jul 10	23.20000 +0.32	23.50	22.25	22.50	1,905,977
08 Jul 10	22.88000 -0.02	23.00	22.44	22.55	315,896
07 Jul 10	22.90000 +0.65	23.00	22.01	22.25	561,101
06 Jul 10	22.25000 +1.25	22.55	20.60	20.60	1,425,751
05 Jul 10	21.00000 -0.54	21.46	20.51	21.00	404,884
02 Jul 10	21.54000 -1.19	23.00	20.53	22.65	2,908,983
01 Jul 10	22.73000 -1.05	23.68	22.01	23.68	3,132,031
30 Jun 10	23.78000 +0.48	23.78	22.82	23.01	673,611
29 Jun 10	23.30000 -0.90	24.20	23.25	24.18	898,845
28 Jun 10	24.20000 +0.41	24.20	23.30	23.30	2,422,322
25 Jun 10	23.79000 -0.71	24.98	23.18	24.48	1,478,158
24 Jun 10	24.50000 +0.00	24.80	24.40	24.50	617,726
23 Jun 10	24.50000 +0.00	25.44	23.88	24.36	4,427,392
22 Jun 10	24.50000 +0.50	24.69	23.65	24.13	2,169,401
21 Jun 10	24.00000 +0.50	24.45	23.00	23.04	2,707,659
18 Jun 10	23.50000 -1.10	24.59	23.00	24.59	2,880,136
17 Jun 10	24.60000 -1.85	26.65	24.55	26.45	3,956,483
11 Jun 10	26.45000 -1.24	27.90	26.35	27.69	1,277,345
10 Jun 10	27.69000 +0.12	27.95	27.45	27.56	449,096
09 Jun 10	27.57000 -0.03	27.96	27.03	27.58	700,689
08 Jun 10	27.60000 +0.79	27.65	26.50	26.52	969,497
07 Jun 10	26.81000 +0.41	26.98	25.82	25.95	677,811
04 Jun 10	26.40000 -0.30	26.60	25.96	26.59	866,814
03 Jun 10	26.70000 +0.04	27.15	26.39	26.60	1,479,809
02 Jun 10	26.66000 -0.13	27.19	25.90	26.78	816,594
01 Jun 10	26.79000 -0.41	27.19	25.85	26.90	1,395,945
31 May 10	27.20000 -0.85	28.50	27.20	28.00	2,071,963
28 May 10	28.05000 +0.27	28.40	27.28	27.79	1,546,375
27 May 10	27.78000 +0.93	28.28	26.58	26.58	2,241,859
26 May 10	26.85000 -0.18	27.20	26.52	26.80	1,192,734
25 May 10	27.03000 +0.58	27.32	26.00	26.47	2,476,076
24 May 10	26.45000 +1.20	26.65	25.00	25.00	1,019,721
21 May 10	25.25000 -0.16	25.50	24.30	24.89	1,291,098
20 May 10	25.41000 -0.17	25.84	25.15	25.38	337,788
19 May 10	25.58000 -0.34	26.00	24.43	25.94	647,299
18 May 10	25.92000 -0.88	26.78	25.30	26.36	2,116,065
17 May 10	26.80000 -0.30	27.38	25.11	26.70	2,427,317
14 May 10	27.10000 +1.61	27.34	25.60	25.79	3,563,109
13 May 10	25.49000 +0.20	26.07	24.66	25.20	1,106,611
12 May 10	25.29000 +0.45	25.36	23.70	24.50	2,868,847
11 May 10	24.84000 +0.43	25.48	24.43	24.52	2,457,343
10 May 10	24.41000 -1.79	26.25	23.63	26.00	3,401,248
07 May 10	26.20000 -0.12	26.98	25.60	26.10	2,641,802
06 May 10	26.32000 +0.01	26.68	26.00	26.12	4,662,357
05 May 10	26.31000 +0.41	26.54	25.80	26.00	2,156,237
04 May 10	25.90000 +0.92	26.30	24.32	24.68	1,835,785
30 Apr 10	24.98000 -0.22	25.59	24.20	25.00	6,908,676
29 Apr 10	25.20000 -2.17	27.86	25.06	27.86	3,316,450
28 Apr 10	27.37000 +0.43	27.55	26.66	27.00	3,315,781
27 Apr 10	26.94000 +0.35	27.39	26.21	26.30	4,328,335
23 Apr 10	26.59000 +0.56	27.19	25.99	25.99	5,312,536
22 Apr 10	26.03000 -0.27	27.27	25.70	26.37	1,974,581
21 Apr 10	26.30000 +0.30	27.30	26.12	26.20	2,528,707
20 Apr 10	26.00000 +1.40	26.47	24.43	24.43	2,899,458
19 Apr 10	24.60000 -0.52	25.80	24.40	25.00	1,907,933
16 Apr 10	25.12000 -0.44	25.94	25.00	25.56	1,072,382
15 Apr 10	25.56000 +0.03	25.65	25.11	25.53	815,366
14 Apr 10	25.53000 +0.45	25.65	24.56	25.00	2,594,590
13 Apr 10	25.08000 +0.56	25.25	23.71	24.50	3,299,141
12 Apr 10	24.52000 +1.12	24.67	23.10	23.10	2,328,606
09 Apr 10	23.40000 -0.10	23.59	22.98	23.50	2,200,313
08 Apr 10	23.50000 -0.06	24.00	23.09	23.34	3,024,132
07 Apr 10	23.56000 -0.02	23.58	23.00	23.58	1,641,089
06 Apr 10	23.58000 +0.35	23.60	22.70	23.20	1,602,118
02 Apr 10	23.23000 +0.37	23.33	22.44	22.86	1,990,477
01 Apr 10	22.86000 +0.15	23.33	22.50	22.79	1,535,849
31 Mar 10	22.71000 +0.59	22.78	22.04	22.25	1,922,260
30 Mar 10	22.12000 +0.20	22.30	21.58	21.95	779,533
29 Mar 10	21.92000 +0.86	21.97	21.08	21.08	2,007,513
26 Mar 10	21.06000 +0.08	21.13	20.92	20.98	469,798
25 Mar 10	20.98000 -0.37	21.30	20.89	21.29	603,200
24 Mar 10	21.35000 +0.27	21.37	20.90	21.09	546,124
23 Mar 10	21.08000 +0.02	21.21	20.90	21.09	520,832
22 Mar 10	21.06000 -0.34	21.50	20.89	21.41	1,068,079
19 Mar 10	21.40000 +0.31	21.40	21.02	21.05	627,229
18 Mar 10	21.09000 -0.12	21.40	21.08	21.40	596,735
17 Mar 10	21.21000 +0.49	21.35	20.81	20.94	1,516,597
16 Mar 10	20.72000 -0.13	20.99	20.51	20.91	311,239
15 Mar 10	20.85000 -0.47	21.33	20.40	21.32	1,903,329
12 Mar 10	21.32000 +0.33	21.45	20.93	20.94	2,170,244
11 Mar 10	20.99000 -0.63	21.60	20.90	21.57	1,501,005
10 Mar 10	21.62000 -0.63	22.47	21.38	22.20	785,579
09 Mar 10	22.25000 -0.07	22.79	22.00	22.00	3,690,632
08 Mar 10	22.32000 +0.72	23.08	22.06	22.06	2,008,248
05 Mar 10	21.60000 +0.10	21.80	21.30	21.55	474,224
04 Mar 10	21.50000 -0.98	22.55	21.35	22.54	1,293,318
03 Mar 10	22.48000 -0.02	22.95	22.20	22.20	536,680
02 Mar 10	22.50000 -0.15	22.79	22.13	22.38	1,666,100
01 Mar 10	22.65000 -0.08	23.12	22.25	22.85	2,446,202
26 Feb 10	22.73000 +1.03	22.85	21.23	21.30	2,354,630
25 Feb 10	21.70000 +0.32	21.80	21.38	21.46	1,477,068
24 Feb 10	21.38000 +1.30	21.70	20.00	20.00	3,810,831
23 Feb 10	20.08000 -0.37	20.41	19.89	20.41	1,969,500
22 Feb 10	20.45000 -0.43	20.88	20.23	20.80	1,414,144
12 Feb 10	20.88000 +0.34	20.94	20.54	20.54	481,728
11 Feb 10	20.54000 -0.06	20.88	20.51	20.69	523,349
10 Feb 10	20.60000 +0.32	20.65	20.09	20.40	719,063
09 Feb 10	20.28000 +0.18	20.60	20.10	20.10	388,708
08 Feb 10	20.10000 -0.18	20.57	19.99	19.99	242,738
05 Feb 10	20.28000 -0.29	20.80	20.00	20.30	752,346
04 Feb 10	20.57000 +0.17	20.80	20.36	20.45	770,495
03 Feb 10	20.40000 -0.33	20.96	19.81	20.93	1,446,092
02 Feb 10	20.73000 -0.19	21.14	20.45	20.92	1,406,669
01 Feb 10	20.92000 -0.48	22.44	20.70	21.34	4,108,255
29 Jan 10	21.40000 +0.82	21.86	20.01	20.38	2,758,017
28 Jan 10	20.58000 +0.00	20.75	19.80	20.75	1,829,126
27 Jan 10	20.58000 +0.64	20.80	19.50	19.96	1,346,503
26 Jan 10	19.94000 -0.01	20.60	19.50	19.92	2,240,082
25 Jan 10	19.95000 -0.05	20.18	19.51	19.64	577,900
22 Jan 10	20.00000 -0.70	20.79	19.50	20.44	2,063,469
21 Jan 10	20.70000 +0.28	20.94	20.01	20.42	661,798
20 Jan 10	20.42000 -0.68	21.13	20.12	21.10	1,868,856
19 Jan 10	21.10000 +0.01	21.15	20.61	20.90	1,956,446
18 Jan 10	21.09000 +0.54	21.25	20.56	20.57	1,844,201
15 Jan 10	20.55000 -0.25	21.15	20.40	20.59	3,287,401
14 Jan 10	20.80000 +1.57	21.15	19.22	19.30	4,730,157
13 Jan 10	19.23000 +0.53	19.50	18.25	18.29	3,320,537
12 Jan 10	18.70000 +0.64	18.75	17.89	17.89	1,792,861
11 Jan 10	18.06000 -0.44	18.57	17.88	18.54	2,391,778
08 Jan 10	18.50000 +0.84	18.50	17.55	17.55	1,517,829
07 Jan 10	17.66000 -0.99	18.72	17.60	18.72	2,012,548
06 Jan 10	18.65000 -0.20	19.02	18.60	18.78	1,602,315
05 Jan 10	18.85000 +0.55	18.86	18.25	18.32	2,928,822
04 Jan 10	18.30000 -0.10	18.55	18.18	18.20	1,276,301
31 Dec 09	18.40000 +0.20	18.52	18.12	18.22	2,223,623
30 Dec 09	18.20000 -0.44	18.70	18.00	18.64	2,380,662
29 Dec 09	18.64000 -0.06	18.69	18.40	18.56	1,032,078
28 Dec 09	18.70000 +0.00	18.90	18.38	18.75	2,596,371