FUNDMANAGER.co.uk

Gotion High-tech CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.82000 +0.45	27.87	26.85	27.24	38,730,724
19 Oct 26	27.37000 -0.41	28.09	27.06	27.46	36,377,608
16 Oct 26	27.78000 -0.38	28.14	27.29	27.73	45,385,184
15 Oct 26	28.16000 +0.57	28.75	26.64	26.66	68,395,368
14 Oct 26	27.59000 -0.74	28.99	27.48	28.35	56,386,080
13 Oct 26	28.33000 -2.16	29.87	28.01	29.40	78,970,720
12 Oct 26	30.49000 +0.08	31.16	29.66	30.00	81,769,288
09 Oct 26	30.41000 -0.89	32.00	29.85	30.36	112,261,312
08 Oct 26	31.30000 +1.80	32.14	29.47	29.87	119,387,048
30 Sep 26	29.50000 +0.82	30.49	28.88	30.49	119,465,720
29 Sep 26	28.68000 +2.61	28.68	27.20	27.50	46,143,976
28 Sep 26	26.07000 -0.69	26.60	25.80	26.53	21,962,656
24 Sep 26	26.76000 -0.52	27.35	26.73	27.15	19,248,736
23 Sep 26	27.28000 -0.45	27.81	27.00	27.62	32,002,860
22 Sep 26	27.73000 +1.06	28.64	27.03	27.12	67,250,520
21 Sep 26	26.67000 +0.53	26.90	26.16	26.16	25,799,274
18 Sep 26	26.14000 +0.29	26.28	25.87	26.06	17,665,870
17 Sep 26	25.85000 -0.29	26.10	25.75	25.80	17,839,192
16 Sep 26	26.14000 +0.73	26.47	24.77	25.28	33,668,672
15 Sep 26	25.41000 +0.04	25.98	25.27	25.31	15,981,645
14 Sep 26	25.37000 +0.35	25.56	24.90	24.95	13,244,083
11 Sep 26	25.02000 -0.45	25.25	24.67	25.25	15,717,720
10 Sep 26	25.47000 -0.37	25.70	25.40	25.70	11,628,018
09 Sep 26	25.84000 -0.01	25.89	25.55	25.84	12,769,189
08 Sep 26	25.85000 -0.14	26.00	25.78	25.98	10,971,235
07 Sep 26	25.99000 +0.04	26.14	25.77	26.05	11,259,162
04 Sep 26	25.95000 -0.19	26.44	25.89	26.25	15,887,134
03 Sep 26	26.14000 +0.11	26.30	26.00	26.21	10,653,998
02 Sep 26	26.03000 -0.63	26.59	26.01	26.46	15,243,319
01 Sep 26	26.66000 -0.05	26.97	26.60	26.72	14,449,452
31 Aug 26	26.71000 -0.53	26.97	26.36	26.97	23,941,264
28 Aug 26	27.24000 -0.45	27.55	27.21	27.50	21,149,704
27 Aug 26	27.69000 -0.20	27.71	27.05	27.70	36,489,964
26 Aug 26	27.89000 +0.96	28.02	26.78	26.88	43,164,380
25 Aug 26	26.93000 -0.24	27.73	26.85	27.17	25,506,620
24 Aug 26	27.17000 +0.31	27.54	26.95	26.98	26,110,478
21 Aug 26	26.86000 +0.44	27.20	26.20	26.31	19,539,388
20 Aug 26	26.42000 +0.15	26.79	26.33	26.52	13,833,353
19 Aug 26	26.27000 -0.71	26.94	26.17	26.66	21,061,324
18 Aug 26	26.98000 -0.46	27.39	26.75	27.35	19,967,734
17 Aug 26	27.44000 +0.28	27.48	26.79	27.13	21,521,460
14 Aug 26	27.16000 -0.08	27.85	27.08	27.24	21,282,556
13 Aug 26	27.24000 -0.62	27.86	27.23	27.81	27,198,940
12 Aug 26	27.86000 +0.15	28.30	27.68	27.73	22,826,888
11 Aug 26	27.71000 -0.43	28.18	27.69	28.15	22,139,526
10 Aug 26	28.14000 +0.45	28.15	27.62	27.68	27,831,894
07 Aug 26	27.69000 +0.04	27.81	27.12	27.65	23,301,552
06 Aug 26	27.65000 -0.62	28.17	27.42	28.07	30,134,352
05 Aug 26	28.27000 +0.27	28.35	27.90	28.03	30,401,608
04 Aug 26	28.00000 -0.15	28.24	27.92	28.10	25,630,360
03 Aug 26	28.15000 -0.40	28.58	27.90	28.45	26,161,210
31 Jul 26	28.55000 -0.13	28.85	28.27	28.30	33,961,632
30 Jul 26	28.68000 +0.39	28.97	27.90	27.95	40,286,852
29 Jul 26	28.29000 +1.25	28.46	26.71	27.08	46,050,520
28 Jul 26	27.04000 -0.35	27.37	26.83	26.90	17,507,504
27 Jul 26	27.39000 +0.54	27.72	26.91	27.30	26,095,686
24 Jul 26	26.85000 -1.45	28.00	26.82	27.68	35,622,144
23 Jul 26	28.30000 +0.28	28.48	27.43	27.80	38,020,544
22 Jul 26	28.02000 -0.42	28.14	27.41	27.82	43,558,864
21 Jul 26	28.44000 +1.44	29.09	26.70	26.80	68,386,984
20 Jul 26	27.00000 +0.09	27.00	25.60	26.91	41,810,896
17 Jul 26	26.91000 +0.68	27.20	26.11	26.30	50,645,412
16 Jul 26	26.23000 -0.02	26.60	25.49	25.88	29,432,030
15 Jul 26	26.25000 +1.20	26.95	25.46	25.75	48,728,092
14 Jul 26	25.05000 +0.41	25.05	24.26	24.51	20,823,306
13 Jul 26	24.64000 -0.72	25.51	24.41	25.51	23,798,928
10 Jul 26	25.36000 -0.46	26.05	25.36	25.75	24,312,404
09 Jul 26	25.82000 +0.21	25.85	24.53	25.60	31,768,586
08 Jul 26	25.61000 -0.86	26.48	25.60	26.37	24,930,380
07 Jul 26	26.47000 -0.28	27.28	26.28	26.88	22,247,272
06 Jul 26	26.75000 -0.30	27.95	26.72	27.58	29,059,394
03 Jul 26	27.05000 +0.32	27.37	26.73	26.73	22,274,970
02 Jul 26	26.73000 -0.61	27.54	26.69	27.16	23,004,208
01 Jul 26	27.34000 -0.17	27.90	26.70	27.53	32,759,312
30 Jun 26	27.51000 +0.52	27.87	26.70	27.04	26,598,002
29 Jun 26	26.99000 +0.11	27.35	26.03	26.88	30,740,964
26 Jun 26	26.88000 -1.78	28.79	26.87	28.60	38,760,580
25 Jun 26	28.66000 -0.55	29.23	28.48	28.96	30,830,112
24 Jun 26	29.21000 -0.34	29.73	28.80	29.40	25,576,248
23 Jun 26	29.55000 -1.17	30.77	29.33	30.64	35,796,844
22 Jun 26	30.72000 +1.01	30.81	28.81	29.43	47,132,712
18 Jun 26	29.71000 -0.41	30.20	29.28	29.88	30,770,486
17 Jun 26	30.12000 -0.17	30.46	29.82	30.02	29,709,108
16 Jun 26	30.29000 +0.94	30.69	29.52	29.91	49,853,776
15 Jun 26	29.35000 +0.31	29.62	29.00	29.44	26,350,836
12 Jun 26	29.04000 +0.69	29.57	28.34	28.66	34,609,832
11 Jun 26	28.35000 -0.43	28.92	28.18	28.74	22,875,060
10 Jun 26	28.78000 -0.90	29.56	28.45	29.33	22,907,862
09 Jun 26	29.68000 +0.92	29.85	28.70	29.12	29,129,936
08 Jun 26	28.76000 -1.25	29.88	28.40	29.48	34,473,092
05 Jun 26	30.01000 -0.65	31.02	29.95	31.02	32,378,472
04 Jun 26	30.66000 -1.17	31.59	30.53	31.55	34,501,988
03 Jun 26	31.83000 -0.34	32.46	31.63	32.07	25,768,292
02 Jun 26	32.17000 -0.41	32.69	31.31	32.60	30,153,296
01 Jun 26	32.58000 -0.37	33.48	32.55	32.95	24,125,788
29 May 26	32.95000 -1.43	34.35	32.90	34.35	34,556,800
28 May 26	34.38000 +0.10	34.49	33.35	34.12	32,254,964
27 May 26	34.28000 +0.02	35.28	34.06	34.32	36,283,672
26 May 26	34.26000 -0.30	34.77	33.90	34.55	29,819,540
25 May 26	34.56000 -0.74	35.44	34.33	35.35	34,106,536
22 May 26	35.30000 +0.44	35.44	34.64	35.00	26,952,994
21 May 26	34.86000 -1.26	36.56	34.80	36.33	40,898,016
20 May 26	36.12000 +0.44	36.36	35.09	35.50	35,388,452
19 May 26	35.68000 -0.40	36.24	35.20	36.12	34,288,500
18 May 26	36.08000 -0.05	36.92	35.86	36.48	36,915,356
15 May 26	36.13000 -0.57	37.11	35.80	36.70	48,128,100
14 May 26	36.70000 -0.69	38.20	36.69	37.79	57,978,960
13 May 26	37.39000 +0.71	38.38	36.24	36.66	56,705,104
12 May 26	36.68000 -0.60	37.46	36.46	37.28	37,789,772
11 May 26	37.28000 +0.05	37.93	37.02	37.35	45,060,556
08 May 26	37.23000 -0.92	38.54	37.11	38.14	50,976,436
07 May 26	38.15000 -0.41	38.97	37.73	38.76	45,789,968
06 May 26	38.56000 +1.82	39.39	36.98	37.23	65,577,836
30 Apr 26	36.74000 -1.01	37.96	36.69	37.50	56,402,832
29 Apr 26	37.75000 -1.29	38.20	35.50	37.00	96,621,688
28 Apr 26	39.04000 -0.42	39.58	38.67	39.45	40,182,032
27 Apr 26	39.46000 -0.42	40.16	39.10	39.67	45,494,720
24 Apr 26	39.88000 +0.12	40.23	39.12	39.51	55,364,608
23 Apr 26	39.76000 -0.74	40.80	39.50	40.76	52,631,472
22 Apr 26	40.50000 -0.06	41.49	40.10	40.36	69,129,808
21 Apr 26	40.56000 +0.62	41.10	39.30	40.15	76,561,056
20 Apr 26	39.94000 -0.29	40.34	39.39	40.24	57,286,876
17 Apr 26	40.23000 +0.45	40.45	39.50	39.66	73,450,144
16 Apr 26	39.78000 +1.06	39.96	38.61	39.14	82,596,264
15 Apr 26	38.72000 -1.20	39.65	38.60	39.65	70,114,432
14 Apr 26	39.92000 +0.42	39.99	38.92	39.29	89,997,408
13 Apr 26	39.50000 +0.69	39.50	38.50	38.80	136,987,072
10 Apr 26	38.81000 +3.53	38.81	35.68	35.70	104,898,808
09 Apr 26	35.28000 +0.11	35.58	34.58	34.92	25,812,236
08 Apr 26	35.17000 +1.37	35.17	34.44	34.61	32,275,640
07 Apr 26	33.80000 +0.34	34.24	33.49	33.80	19,946,968
03 Apr 26	33.46000 -1.34	35.08	33.45	34.73	30,532,768
02 Apr 26	34.80000 -1.12	36.23	34.68	35.72	32,920,688
01 Apr 26	35.92000 +0.22	36.44	35.45	36.32	28,354,672
31 Mar 26	35.70000 -1.30	36.96	35.65	36.77	38,545,184
30 Mar 26	37.00000 -0.60	38.03	36.31	37.53	39,171,888
27 Mar 26	37.60000 +0.68	38.08	36.30	36.39	46,976,752
26 Mar 26	36.92000 -0.28	38.11	36.53	37.12	41,626,464
25 Mar 26	37.20000 +0.06	37.72	36.70	37.01	37,196,392
24 Mar 26	37.14000 +0.10	37.64	34.98	37.39	49,713,688
23 Mar 26	37.04000 -0.66	38.29	36.91	37.27	50,785,312
20 Mar 26	37.70000 +0.72	38.88	37.31	37.51	67,508,176
19 Mar 26	36.98000 -0.03	37.86	36.50	36.64	33,509,408
18 Mar 26	37.01000 -0.72	38.07	36.37	37.91	36,748,536
17 Mar 26	37.73000 -1.11	39.37	37.70	38.80	36,306,312
16 Mar 26	38.84000 +0.11	39.20	37.91	38.60	37,399,208
13 Mar 26	38.73000 -0.25	39.50	38.46	38.70	45,862,660
12 Mar 26	38.98000 +0.02	39.02	38.37	38.72	43,925,384
11 Mar 26	38.96000 +0.90	39.66	38.10	38.10	75,628,800
10 Mar 26	38.06000 +0.33	38.59	37.72	37.80	43,379,548
09 Mar 26	37.73000 +1.43	37.79	34.89	35.82	62,937,800
06 Mar 26	36.30000 -0.18	36.57	35.98	36.41	22,256,212
05 Mar 26	36.48000 +0.57	36.90	36.27	36.60	25,661,060
04 Mar 26	35.91000 -0.33	36.63	35.74	35.90	28,479,404
03 Mar 26	36.24000 -0.96	37.98	36.20	37.20	43,811,624
02 Mar 26	37.20000 -0.70	37.65	36.73	37.01	36,429,512
27 Feb 26	37.90000 -0.17	38.00	37.66	37.73	22,894,952
26 Feb 26	38.07000 -0.35	38.62	37.83	38.53	31,381,016
25 Feb 26	38.42000 +0.73	38.53	37.62	37.69	41,955,116
24 Feb 26	37.69000 +0.78	37.94	37.21	37.30	30,848,798
13 Feb 26	36.91000 -0.27	37.46	36.77	37.00	23,252,784
12 Feb 26	37.18000 -0.21	37.35	36.77	37.02	26,385,472
11 Feb 26	37.39000 +0.55	37.93	36.70	36.84	38,636,240
10 Feb 26	36.84000 -0.32	37.36	36.82	37.10	21,706,170
09 Feb 26	37.16000 +0.46	37.36	36.89	36.92	27,145,540
06 Feb 26	36.70000 -0.44	37.44	35.65	36.38	40,925,384
05 Feb 26	37.14000 -0.81	37.80	37.05	37.61	25,938,628
04 Feb 26	37.95000 -0.01	38.08	37.21	37.59	30,950,796
03 Feb 26	37.96000 +0.42	37.96	37.17	37.80	32,150,088
02 Feb 26	37.54000 -0.44	38.34	37.37	38.26	37,750,560
30 Jan 26	37.98000 +0.30	38.10	36.90	37.55	41,101,220
29 Jan 26	37.68000 -0.78	38.58	37.66	38.25	40,179,268
28 Jan 26	38.46000 -0.54	39.09	38.07	39.00	44,256,892
27 Jan 26	39.00000 -1.36	40.29	38.01	40.06	71,579,680
26 Jan 26	40.36000 -1.15	42.10	40.16	42.00	58,415,964
23 Jan 26	41.51000 +1.68	41.64	39.83	39.83	81,802,184
22 Jan 26	39.83000 -0.65	41.47	39.70	40.49	46,406,092
21 Jan 26	40.48000 +0.51	41.14	39.61	39.85	43,135,400
20 Jan 26	39.97000 -1.35	41.50	39.51	41.29	62,359,120
19 Jan 26	41.32000 -0.02	41.69	40.62	41.35	44,874,532
16 Jan 26	41.34000 +0.38	41.95	41.06	41.41	61,622,660
15 Jan 26	40.96000 +0.96	41.50	39.72	39.90	69,808,544
14 Jan 26	40.00000 +0.40	41.18	39.31	39.50	74,461,976
13 Jan 26	39.60000 -0.48	40.69	39.41	40.00	58,543,488
12 Jan 26	40.08000 -0.95	40.75	39.38	40.75	74,913,976
09 Jan 26	41.03000 +0.36	41.60	40.31	40.69	46,095,352
08 Jan 26	40.67000 -0.46	41.51	40.28	40.71	41,448,376
07 Jan 26	41.13000 +0.22	42.29	40.77	41.01	55,269,896
06 Jan 26	40.91000 +0.62	41.40	40.38	40.50	53,890,504
05 Jan 26	40.29000 +1.18	40.42	38.99	38.99	49,111,940
31 Dec 25	39.11000 -0.39	39.85	39.00	39.65	26,075,402
30 Dec 25	39.50000 +0.02	39.85	38.84	38.99	32,032,950
29 Dec 25	39.48000 -0.60	40.31	39.12	40.31	39,687,312
26 Dec 25	40.08000 +0.69	40.74	39.35	39.64	58,036,344
25 Dec 25	39.39000 +0.05	39.67	38.82	39.29	29,796,862
24 Dec 25	39.34000 +0.02	39.59	39.01	39.20	34,439,964
23 Dec 25	39.32000 +0.73	39.98	38.60	38.61	56,289,704
22 Dec 25	38.59000 +0.59	38.84	38.16	38.16	31,334,700
19 Dec 25	38.00000 +0.42	38.25	37.65	37.73	26,534,186
18 Dec 25	37.58000 -0.69	38.35	37.51	37.98	23,684,568
17 Dec 25	38.27000 +1.17	38.38	37.26	37.26	31,822,720
16 Dec 25	37.10000 -0.93	38.02	36.87	37.93	29,824,812
15 Dec 25	38.03000 -0.67	38.87	37.88	38.63	25,163,020
12 Dec 25	38.70000 +0.20	38.94	37.90	38.56	34,836,928
11 Dec 25	38.50000 -0.50	39.80	38.49	39.14	35,618,384
10 Dec 25	39.00000 -0.09	39.22	38.38	39.08	25,575,648
09 Dec 25	39.09000 -0.22	39.43	38.76	38.96	26,082,160
08 Dec 25	39.31000 +0.77	39.57	38.56	38.56	37,040,544
05 Dec 25	38.54000 +0.41	38.58	37.86	38.29	24,725,748
04 Dec 25	38.13000 +0.13	38.29	37.51	37.90	21,156,308
03 Dec 25	38.00000 -0.62	38.95	37.90	38.67	24,534,276
02 Dec 25	38.62000 -0.66	39.05	38.46	39.00	26,256,488
01 Dec 25	39.28000 +0.19	39.55	38.91	39.33	34,567,596
28 Nov 25	39.09000 +0.59	39.38	38.27	38.37	42,087,608
27 Nov 25	38.50000 +0.16	39.55	38.41	38.41	47,119,796
26 Nov 25	38.34000 +0.09	38.86	37.75	38.15	38,145,144
25 Nov 25	38.25000 +0.38	38.57	37.81	38.03	38,402,200
24 Nov 25	37.87000 +0.10	38.60	37.55	38.41	38,375,088
21 Nov 25	37.77000 -1.82	39.45	37.77	39.10	64,075,808
20 Nov 25	39.59000 -1.31	41.73	39.59	40.94	50,568,880
19 Nov 25	40.90000 -1.12	42.56	40.49	41.70	49,320,900
18 Nov 25	42.02000 -0.98	43.48	41.65	42.87	51,496,348
17 Nov 25	43.00000 +0.12	43.63	42.09	42.50	44,999,832
14 Nov 25	42.88000 -0.52	43.98	42.40	43.00	55,341,804
13 Nov 25	43.40000 +1.99	44.10	41.30	41.39	90,247,976
12 Nov 25	41.41000 -1.25	42.57	40.85	42.21	55,910,460
11 Nov 25	42.66000 -0.61	44.37	42.60	43.42	53,240,088
10 Nov 25	43.27000 -1.02	44.93	42.86	44.54	63,888,332
07 Nov 25	44.29000 +0.56	45.07	43.23	43.76	72,689,192
06 Nov 25	43.73000 +0.46	44.65	43.13	43.36	55,534,008
05 Nov 25	43.27000 +1.08	43.88	41.24	41.31	64,033,336
04 Nov 25	42.19000 -1.64	43.83	41.90	43.56	54,847,388
03 Nov 25	43.83000 -1.68	44.60	42.12	44.60	105,057,688
31 Oct 25	45.51000 -0.30	47.58	45.35	46.36	115,443,952
30 Oct 25	45.81000 -0.19	47.32	45.62	46.08	131,927,168
29 Oct 25	46.00000 +1.90	46.20	43.82	43.89	114,593,328
28 Oct 25	44.10000 -0.63	44.77	43.01	44.00	88,897,336
27 Oct 25	44.73000 +2.53	46.42	43.54	44.00	149,486,240
24 Oct 25	42.20000 +0.53	42.42	41.71	41.90	47,004,760
23 Oct 25	41.67000 +0.10	41.76	40.37	41.27	39,325,540
22 Oct 25	41.57000 -0.58	42.15	41.16	42.14	31,781,482
21 Oct 25	42.15000 +0.12	42.44	41.64	42.40	43,632,864
20 Oct 25	42.03000 +1.51	43.20	40.98	41.27	59,269,240
17 Oct 25	40.52000 -1.55	42.64	40.40	42.05	49,850,228
16 Oct 25	42.07000 +0.19	43.33	41.18	41.80	56,026,968
15 Oct 25	41.88000 +0.90	41.97	40.30	40.99	60,113,884
14 Oct 25	40.98000 -1.92	44.39	40.69	44.25	84,099,984
13 Oct 25	42.90000 -1.49	43.36	41.25	41.25	87,275,112
10 Oct 25	44.39000 -4.91	49.06	44.37	49.06	144,920,752
09 Oct 25	49.30000 +2.62	49.60	46.53	47.39	130,985,496
30 Sep 25	46.68000 +0.89	47.68	45.38	45.80	120,255,176
29 Sep 25	45.79000 +1.78	46.47	44.40	44.40	112,960,312
26 Sep 25	44.01000 -2.23	46.66	44.00	45.50	103,705,008
25 Sep 25	46.24000 +1.19	46.49	44.44	44.61	149,554,080
24 Sep 25	45.05000 +0.78	45.48	43.30	43.88	134,507,904
23 Sep 25	44.27000 -0.30	45.66	43.37	44.65	117,538,104
22 Sep 25	44.57000 +0.67	44.92	43.63	43.99	77,246,064
19 Sep 25	43.90000 -0.60	45.30	43.88	44.46	110,719,320
18 Sep 25	44.50000 -0.72	46.41	43.90	45.15	163,201,952
17 Sep 25	45.22000 -1.18	46.50	44.60	45.94	142,621,824
16 Sep 25	46.40000 +0.44	46.60	45.20	45.46	148,145,024
15 Sep 25	45.96000 -1.26	48.79	45.45	47.23	206,041,616
12 Sep 25	47.22000 +0.22	49.83	46.70	47.51	212,465,616
11 Sep 25	47.00000 +0.24	47.90	44.51	46.06	192,919,216
10 Sep 25	46.76000 -0.71	47.60	45.23	46.00	210,624,864
09 Sep 25	47.47000 +2.85	49.00	42.80	43.03	281,443,904
08 Sep 25	44.62000 +0.59	46.24	41.99	44.00	287,404,608
05 Sep 25	44.03000 +3.43	44.66	40.63	40.63	286,119,296
04 Sep 25	40.60000 -1.44	44.50	39.71	42.00	252,703,296
03 Sep 25	42.04000 +1.84	43.19	39.81	40.33	236,488,976
02 Sep 25	40.20000 +0.08	42.47	39.58	41.30	265,605,888
01 Sep 25	40.12000 +3.65	40.12	38.30	38.49	161,297,744
29 Aug 25	36.47000 +3.32	36.47	33.01	33.17	86,744,848
28 Aug 25	33.15000 +0.78	33.44	31.97	32.36	87,394,624
27 Aug 25	32.37000 -0.15	33.55	32.18	32.33	90,479,568
26 Aug 25	32.52000 +0.38	33.35	31.78	32.16	86,022,880
25 Aug 25	32.14000 +0.35	32.62	31.75	31.91	74,127,600
22 Aug 25	31.79000 +0.55	31.96	31.24	31.25	56,091,080
21 Aug 25	31.24000 -1.00	32.38	31.10	32.25	61,086,816
20 Aug 25	32.24000 -0.19	32.32	31.50	32.01	71,355,696
19 Aug 25	32.43000 +1.78	33.50	30.40	30.64	124,648,432
18 Aug 25	30.65000 +0.19	30.94	30.21	30.50	65,450,596
15 Aug 25	30.46000 +0.57	30.59	29.67	29.70	51,547,256
14 Aug 25	29.89000 -0.25	30.84	29.66	30.39	62,070,472
13 Aug 25	30.14000 +0.93	30.50	29.30	29.30	71,253,008
12 Aug 25	29.21000 -0.64	29.96	29.06	29.96	44,742,872
11 Aug 25	29.85000 +0.78	29.89	29.20	29.32	55,470,376
08 Aug 25	29.07000 +0.01	29.58	29.01	29.16	31,071,674
07 Aug 25	29.06000 -0.19	29.22	28.74	29.10	33,243,784
06 Aug 25	29.25000 +0.10	29.30	28.98	29.30	27,960,364
05 Aug 25	29.15000 +0.06	29.46	29.02	29.18	29,356,680
04 Aug 25	29.09000 +0.31	29.14	28.40	28.54	32,926,624
01 Aug 25	28.78000 -0.45	29.33	28.75	29.10	38,640,776
31 Jul 25	29.23000 -0.36	30.12	29.05	29.45	47,028,380
30 Jul 25	29.59000 -1.22	30.97	29.35	30.96	76,165,024
29 Jul 25	30.81000 -0.35	31.27	30.45	30.91	54,208,892
28 Jul 25	31.16000 +0.59	31.36	30.30	30.55	70,216,912
25 Jul 25	30.57000 +0.14	31.25	30.48	30.48	61,931,644
24 Jul 25	30.43000 +0.40	30.58	29.88	29.95	54,362,728
23 Jul 25	30.03000 -0.89	30.69	30.00	30.68	70,316,952
22 Jul 25	30.92000 -0.27	31.57	30.55	30.90	78,570,872
21 Jul 25	31.19000 -0.03	31.49	30.48	31.10	77,202,608
18 Jul 25	31.22000 +1.22	31.78	30.11	30.30	121,120,616
17 Jul 25	30.00000 +0.58	30.15	29.05	29.41	68,821,280
16 Jul 25	29.42000 +0.02	29.66	29.21	29.39	36,765,768
15 Jul 25	29.40000 -0.67	30.44	29.20	29.96	73,714,176
14 Jul 25	30.07000 -0.20	30.63	29.90	30.28	50,430,292
11 Jul 25	30.27000 +0.36	30.70	29.73	29.82	83,309,992
10 Jul 25	29.91000 -0.13	30.29	29.67	29.79	59,112,260
09 Jul 25	30.04000 -0.29	31.08	29.94	30.40	110,371,312
08 Jul 25	30.33000 -0.10	30.55	30.18	30.32	62,112,568
07 Jul 25	30.43000 -0.21	30.89	30.30	30.64	48,207,212
04 Jul 25	30.64000 -0.54	31.15	30.14	30.87	79,976,784
03 Jul 25	31.18000 +0.06	31.43	30.70	31.38	81,065,744
02 Jul 25	31.12000 -0.61	31.79	31.01	31.73	61,520,896
01 Jul 25	31.73000 -0.73	32.41	30.85	32.04	131,362,560
30 Jun 25	32.46000 +0.15	33.28	31.83	32.34	142,165,392
27 Jun 25	32.31000 -0.08	33.50	31.90	32.42	155,534,816
26 Jun 25	32.39000 -0.63	34.49	32.29	33.06	256,080,752
25 Jun 25	33.02000 +2.49	33.58	31.07	31.20	272,398,816
24 Jun 25	30.53000 +2.78	30.53	27.30	27.48	171,152,752
23 Jun 25	27.75000 +1.89	28.00	25.59	25.60	112,246,736
20 Jun 25	25.86000 -0.64	26.80	25.77	26.30	65,683,800
19 Jun 25	26.50000 +0.52	27.25	25.88	25.99	99,134,224
18 Jun 25	25.98000 +0.88	26.38	24.73	25.00	75,425,952
17 Jun 25	25.10000 +0.16	25.32	24.83	24.95	35,436,644
16 Jun 25	24.94000 +0.23	24.97	24.62	24.64	24,659,688
13 Jun 25	24.71000 -0.48	25.15	24.63	25.00	35,622,744
12 Jun 25	25.19000 +0.00	25.38	24.81	25.09	42,536,096
11 Jun 25	25.19000 -0.12	26.05	25.14	25.20	54,754,376
10 Jun 25	25.31000 -0.54	26.42	25.20	25.96	80,892,768
09 Jun 25	25.85000 +0.59	26.10	25.31	25.41	62,516,008
06 Jun 25	25.26000 +0.27	25.99	24.95	25.03	71,735,792
05 Jun 25	24.99000 -0.12	25.22	24.82	25.12	39,254,472
04 Jun 25	25.11000 +0.55	25.54	24.52	24.65	64,152,472
03 Jun 25	24.56000 +0.07	24.76	24.10	24.10	40,270,012
30 May 25	24.49000 -0.30	25.08	24.46	24.77	47,833,464
29 May 25	24.79000 -0.12	25.10	24.58	24.63	54,352,280
28 May 25	24.91000 -1.04	25.48	24.90	25.46	73,947,568
27 May 25	25.95000 +1.00	26.18	24.61	24.85	130,417,480
26 May 25	24.95000 -0.30	25.38	24.74	24.98	66,101,048
23 May 25	25.25000 -0.65	26.23	25.11	25.91	109,323,776
22 May 25	25.90000 -0.75	27.59	25.80	27.00	187,820,736
21 May 25	26.65000 +2.42	26.65	24.25	24.25	127,905,048
20 May 25	24.23000 +1.11	25.12	23.51	23.51	103,478,584
19 May 25	23.12000 +0.02	23.72	23.10	23.20	48,987,596
16 May 25	23.10000 +0.06	23.73	22.88	22.90	46,894,716
15 May 25	23.04000 -0.79	23.77	22.99	23.71	49,966,892
14 May 25	23.83000 -0.10	24.29	23.66	23.75	55,111,792
13 May 25	23.93000 -0.22	24.02	23.45	23.89	69,944,064
12 May 25	24.15000 +0.90	24.89	23.41	24.02	117,275,584
09 May 25	23.25000 +1.95	23.43	21.10	21.35	57,380,968
08 May 25	21.30000 +0.30	21.47	21.01	21.07	15,551,769
07 May 25	21.00000 -0.02	21.33	20.85	21.30	15,565,692
06 May 25	21.02000 +0.36	21.02	20.79	20.80	14,814,765
30 Apr 25	20.66000 +0.27	20.77	20.34	20.38	12,400,069
29 Apr 25	20.39000 +0.28	20.44	20.06	20.06	11,386,200
28 Apr 25	20.11000 -0.16	20.45	20.10	20.39	10,319,361
25 Apr 25	20.27000 +0.24	20.32	20.03	20.20	10,660,994
24 Apr 25	20.03000 -0.13	20.32	19.98	20.16	10,057,761
23 Apr 25	20.16000 +0.06	20.29	19.99	20.20	11,202,977
22 Apr 25	20.10000 -0.20	20.22	19.99	20.19	9,339,186
21 Apr 25	20.30000 +0.08	20.36	20.09	20.23	8,780,670
18 Apr 25	20.22000 +0.05	20.27	19.99	20.17	7,638,106
17 Apr 25	20.17000 -0.16	20.37	20.10	20.13	9,818,093
16 Apr 25	20.33000 +0.03	20.37	19.88	20.16	12,296,155
15 Apr 25	20.30000 -0.06	20.64	20.21	20.39	12,621,559
14 Apr 25	20.36000 +0.28	20.70	20.28	20.40	16,225,550
11 Apr 25	20.08000 +0.43	20.16	19.39	19.44	17,648,460
10 Apr 25	19.65000 +0.37	19.93	19.53	19.80	19,816,014
09 Apr 25	19.28000 +0.08	19.34	18.41	18.80	23,803,120
08 Apr 25	19.20000 -0.24	19.69	18.90	19.22	25,906,672
07 Apr 25	19.44000 -2.16	20.57	19.44	19.88	24,547,328
03 Apr 25	21.60000 -0.23	21.91	21.50	21.55	8,766,001
02 Apr 25	21.83000 -0.02	22.01	21.75	21.85	8,179,107
01 Apr 25	21.85000 +0.07	21.99	21.67	21.76	10,061,778
31 Mar 25	21.78000 -0.32	22.37	21.60	22.21	16,576,218
28 Mar 25	22.10000 -0.10	22.33	22.04	22.24	8,349,823
27 Mar 25	22.20000 -0.04	22.36	21.93	22.18	11,762,944
26 Mar 25	22.24000 -0.09	22.41	22.22	22.30	10,169,317
25 Mar 25	22.33000 +0.02	22.49	22.12	22.35	10,732,562
24 Mar 25	22.31000 -0.21	22.55	21.98	22.50	14,154,344
21 Mar 25	22.52000 -0.41	23.00	22.38	22.80	18,871,224
20 Mar 25	22.93000 -0.25	23.29	22.91	23.28	13,462,144
19 Mar 25	23.18000 -0.22	23.38	22.97	23.32	20,317,512
18 Mar 25	23.40000 +0.07	23.79	23.35	23.48	24,875,572
17 Mar 25	23.33000 +0.11	23.44	23.12	23.29	24,721,898
14 Mar 25	23.22000 +0.28	23.25	22.80	22.96	21,033,468
13 Mar 25	22.94000 -0.19	23.49	22.75	23.20	21,144,908
12 Mar 25	23.13000 -0.03	23.33	23.02	23.22	18,576,148
11 Mar 25	23.16000 +0.05	23.16	22.73	22.86	14,348,256
10 Mar 25	23.11000 +0.10	23.38	22.94	23.09	18,308,540
07 Mar 25	23.01000 -0.45	23.35	22.90	23.35	26,651,016
06 Mar 25	23.46000 +0.14	23.63	23.28	23.45	27,933,088
05 Mar 25	23.32000 -0.33	23.68	23.13	23.59	24,911,072
04 Mar 25	23.65000 -0.55	23.96	23.20	23.96	41,140,976
03 Mar 25	24.20000 +0.91	24.78	23.59	23.78	65,933,388
28 Feb 25	23.29000 -0.27	24.13	23.23	23.58	49,505,928
27 Feb 25	23.56000 +0.32	24.06	23.30	23.40	50,429,624
26 Feb 25	23.24000 +0.31	23.48	22.95	22.95	26,325,392
25 Feb 25	22.93000 -0.09	23.20	22.65	22.77	24,474,212
24 Feb 25	23.02000 +0.09	23.33	22.81	23.15	33,160,032
21 Feb 25	22.93000 +0.55	22.99	22.42	22.44	35,105,700
20 Feb 25	22.38000 -0.19	22.63	22.23	22.58	18,583,036
19 Feb 25	22.57000 +0.14	22.64	22.10	22.15	26,015,076
18 Feb 25	22.43000 +0.04	23.02	22.30	22.73	38,058,152
17 Feb 25	22.39000 -0.18	22.86	22.25	22.82	25,112,384
14 Feb 25	22.57000 +0.49	22.74	22.14	22.19	30,133,592
13 Feb 25	22.08000 +0.03	22.49	22.02	22.06	25,365,200
12 Feb 25	22.05000 +0.27	22.20	21.65	21.79	17,318,602
11 Feb 25	21.78000 -0.30	22.01	21.73	22.00	12,007,760
10 Feb 25	22.08000 +0.19	22.23	21.88	22.17	19,843,156
07 Feb 25	21.89000 +0.21	22.08	21.51	21.63	22,068,928
06 Feb 25	21.68000 +0.77	21.69	20.81	20.89	20,096,652
05 Feb 25	20.91000 +0.22	21.07	20.71	20.88	11,399,785
27 Jan 25	20.69000 -0.23	21.13	20.69	20.94	8,079,789
24 Jan 25	20.92000 +0.00	21.05	20.77	20.85	10,507,238
23 Jan 25	20.92000 -0.04	21.39	20.90	21.25	11,024,770
22 Jan 25	20.96000 -0.20	21.15	20.84	21.07	9,232,252
21 Jan 25	21.16000 -0.22	21.57	21.07	21.51	10,145,464
20 Jan 25	21.38000 +0.42	21.64	21.13	21.16	16,145,199
17 Jan 25	20.96000 +0.03	21.07	20.75	20.81	9,472,762
16 Jan 25	20.93000 +0.02	21.25	20.72	21.06	10,940,753
15 Jan 25	20.91000 -0.07	21.08	20.70	20.98	12,591,456
14 Jan 25	20.98000 +0.62	20.98	20.32	20.54	17,316,650
13 Jan 25	20.36000 +0.24	20.55	19.89	20.03	11,109,775
10 Jan 25	20.12000 -0.31	20.55	20.10	20.50	10,436,032
09 Jan 25	20.43000 -0.01	20.61	20.21	20.30	9,462,834
08 Jan 25	20.44000 -0.21	20.64	19.98	20.60	12,249,570
07 Jan 25	20.65000 +0.49	20.65	20.30	20.47	12,841,300
06 Jan 25	20.16000 +0.23	20.44	20.03	20.07	13,561,700
03 Jan 25	19.93000 -0.47	20.59	19.85	20.40	16,207,732
02 Jan 25	20.40000 -0.82	21.20	20.28	21.20	20,118,372
31 Dec 24	21.22000 -0.72	22.00	21.16	21.89	16,312,169
30 Dec 24	21.94000 +0.12	22.03	21.67	21.73	13,509,500
27 Dec 24	21.82000 +0.11	22.05	21.59	21.72	14,309,374
26 Dec 24	21.71000 +0.01	21.89	21.65	21.80	9,963,631
25 Dec 24	21.70000 -0.32	22.12	21.60	22.02	10,073,489
24 Dec 24	22.02000 +0.36	22.10	21.73	21.78	13,185,102
23 Dec 24	21.66000 -0.16	22.22	21.66	21.90	15,920,107
20 Dec 24	21.82000 +0.09	22.35	21.61	21.72	26,243,560
19 Dec 24	21.73000 +0.01	21.75	21.31	21.50	11,565,000
18 Dec 24	21.72000 +0.04	21.82	21.63	21.77	9,585,581
17 Dec 24	21.68000 +0.05	22.06	21.58	21.60	17,056,438
16 Dec 24	21.63000 -0.58	22.18	21.51	22.10	24,434,292
13 Dec 24	22.21000 -0.48	22.67	22.20	22.67	20,621,840
12 Dec 24	22.69000 +0.12	22.70	22.32	22.57	20,874,676
11 Dec 24	22.57000 -0.03	22.63	22.40	22.50	18,109,378
10 Dec 24	22.60000 +0.07	23.20	22.56	23.11	28,023,876
09 Dec 24	22.53000 -0.18	22.87	22.35	22.70	17,373,470
06 Dec 24	22.71000 +0.20	22.89	22.22	22.51	22,051,896
05 Dec 24	22.51000 +0.09	22.54	22.26	22.31	17,407,636
04 Dec 24	22.42000 -0.46	22.82	22.31	22.81	21,702,868
03 Dec 24	22.88000 -0.40	23.28	22.71	23.27	26,416,228
02 Dec 24	23.28000 +0.07	23.34	22.71	23.22	29,461,776
29 Nov 24	23.21000 +0.07	23.45	22.64	23.01	31,929,984
28 Nov 24	23.14000 -0.08	23.95	23.10	23.25	32,381,680
27 Nov 24	23.22000 +0.10	23.25	22.11	22.70	38,559,552
26 Nov 24	23.12000 -1.58	24.33	23.05	24.33	59,073,392
25 Nov 24	24.70000 +2.00	24.95	22.87	22.88	91,779,280
22 Nov 24	22.70000 -1.05	23.60	22.65	23.60	32,555,032
21 Nov 24	23.75000 -0.31	24.18	23.43	24.15	30,089,786
20 Nov 24	24.06000 +0.09	24.35	23.72	23.97	37,384,880
19 Nov 24	23.97000 +0.76	23.99	22.80	23.26	37,738,312
18 Nov 24	23.21000 -0.12	24.18	23.05	23.51	36,885,920
15 Nov 24	23.33000 -0.90	24.33	23.33	24.01	33,739,848
14 Nov 24	24.23000 -0.69	25.50	24.20	25.35	44,199,960
13 Nov 24	24.92000 -0.13	25.50	24.30	24.83	42,327,552
12 Nov 24	25.05000 -0.23	26.05	24.79	25.28	63,629,096
11 Nov 24	25.28000 +1.18	25.77	24.23	24.50	73,895,584
08 Nov 24	24.10000 -0.04	25.29	24.07	24.31	56,127,568
07 Nov 24	24.14000 +0.30	24.33	23.66	24.00	46,804,240
06 Nov 24	23.84000 +0.17	24.63	23.63	23.70	57,548,932
05 Nov 24	23.67000 +0.30	23.75	22.80	23.01	47,055,908
04 Nov 24	23.37000 +1.00	24.26	22.55	22.56	47,930,644
01 Nov 24	22.37000 -0.40	23.25	22.14	22.76	28,487,128
31 Oct 24	22.77000 +0.12	23.00	22.40	22.85	29,613,840
30 Oct 24	22.65000 +0.01	22.88	22.36	22.51	22,740,196
29 Oct 24	22.64000 -0.52	23.45	22.59	23.16	28,599,380
28 Oct 24	23.16000 +0.18	23.51	22.78	23.47	33,295,184
25 Oct 24	22.98000 +0.81	23.30	22.23	22.23	44,462,552
24 Oct 24	22.17000 -0.56	22.68	22.08	22.68	18,461,824
23 Oct 24	22.73000 +0.22	23.07	22.18	22.52	36,616,932
22 Oct 24	22.51000 +0.35	22.65	22.01	22.17	31,704,836
21 Oct 24	22.16000 +0.51	22.80	22.01	22.60	39,461,052
18 Oct 24	21.65000 +0.96	22.15	20.65	20.65	31,837,996
17 Oct 24	20.69000 -0.23	21.31	20.67	21.00	16,770,860
16 Oct 24	20.92000 -0.44	21.28	20.70	20.98	21,613,368
15 Oct 24	21.36000 -0.55	22.03	21.33	21.91	20,360,672
14 Oct 24	21.91000 +0.29	22.06	21.37	21.65	23,758,528
11 Oct 24	21.62000 -1.19	22.81	21.32	22.81	29,252,012
10 Oct 24	22.81000 -0.28	23.86	22.62	23.11	33,006,916
09 Oct 24	23.09000 -2.32	25.19	23.08	25.19	54,106,592
08 Oct 24	25.41000 +2.31	25.41	23.86	25.41	67,292,344
30 Sep 24	23.10000 +2.10	23.10	21.61	21.94	53,354,584
27 Sep 24	21.00000 +1.51	21.38	19.70	19.70	36,502,076
26 Sep 24	19.49000 +0.50	19.49	18.82	18.82	17,038,940
25 Sep 24	18.99000 +0.12	19.49	18.90	18.90	21,560,684
24 Sep 24	18.87000 +0.82	18.88	18.04	18.12	20,330,468
23 Sep 24	18.05000 -0.03	18.22	17.91	18.07	6,791,236
20 Sep 24	18.08000 -0.09	18.19	17.84	18.17	10,509,041
19 Sep 24	18.17000 +0.08	18.41	17.85	18.15	9,558,797
18 Sep 24	18.09000 -0.19	18.33	17.83	18.28	10,284,684
13 Sep 24	18.28000 -0.60	18.93	18.27	18.88	11,429,300
12 Sep 24	18.88000 -0.06	19.09	18.76	18.81	11,257,505
11 Sep 24	18.94000 +0.65	19.12	18.26	18.30	19,640,594
10 Sep 24	18.29000 -0.04	18.44	17.93	18.34	8,674,830
09 Sep 24	18.33000 -0.18	18.60	18.26	18.36	7,144,200
06 Sep 24	18.51000 -0.34	18.82	18.49	18.80	7,415,761
05 Sep 24	18.85000 -0.09	19.10	18.73	18.88	10,091,300
04 Sep 24	18.94000 +0.21	19.19	18.50	18.53	17,788,236
03 Sep 24	18.73000 +0.33	18.86	18.25	18.30	11,470,232
02 Sep 24	18.40000 -0.26	19.06	18.39	18.69	13,192,646
30 Aug 24	18.66000 +0.26	18.87	18.29	18.30	17,052,496
29 Aug 24	18.40000 +0.30	18.69	18.01	18.10	15,109,542
28 Aug 24	18.10000 +0.02	18.12	17.60	17.95	9,457,104
27 Aug 24	18.08000 -0.49	18.51	18.00	18.50	12,827,099
26 Aug 24	18.57000 +0.62	19.00	17.97	17.98	19,674,436
23 Aug 24	17.95000 -0.77	18.55	17.87	18.44	19,016,902
22 Aug 24	18.72000 +0.42	19.20	18.32	18.53	28,917,530
21 Aug 24	18.30000 +0.25	18.45	17.88	17.94	12,542,263
20 Aug 24	18.05000 -0.07	18.33	17.99	18.26	8,202,096
19 Aug 24	18.12000 -0.09	18.34	18.05	18.17	6,894,851
16 Aug 24	18.21000 -0.24	18.47	18.20	18.46	6,614,911
15 Aug 24	18.45000 +0.07	18.54	18.16	18.30	7,451,496
14 Aug 24	18.38000 -0.33	18.89	18.38	18.65	6,652,877
13 Aug 24	18.71000 +0.16	18.88	18.40	18.49	7,946,885
12 Aug 24	18.55000 -0.28	19.14	18.47	18.99	8,175,633
09 Aug 24	18.83000 -0.28	19.33	18.83	19.17	7,538,353
08 Aug 24	19.11000 -0.10	19.31	18.90	19.11	8,020,830
07 Aug 24	19.21000 -0.09	19.39	19.17	19.27	6,979,209
06 Aug 24	19.30000 +0.20	19.48	18.98	19.28	9,862,241
05 Aug 24	19.10000 -0.15	19.58	19.07	19.19	12,919,883
02 Aug 24	19.25000 -0.27	19.57	19.21	19.40	9,990,654
01 Aug 24	19.52000 -0.01	19.67	19.43	19.48	12,189,677
31 Jul 24	19.53000 +0.39	19.56	19.02	19.14	16,148,879
30 Jul 24	19.14000 +0.06	19.16	18.90	18.98	7,086,668
29 Jul 24	19.08000 -0.14	19.38	18.84	19.34	9,323,153
26 Jul 24	19.22000 +0.34	19.34	18.83	18.83	11,007,944
25 Jul 24	18.88000 +0.27	18.98	18.37	18.41	9,243,258
24 Jul 24	18.61000 -0.01	18.78	18.52	18.62	9,552,515
23 Jul 24	18.62000 -0.49	19.15	18.58	19.11	12,109,603
22 Jul 24	19.11000 -0.08	19.34	19.00	19.17	9,818,328
19 Jul 24	19.19000 +0.03	19.25	18.91	19.09	10,642,638
18 Jul 24	19.16000 +0.07	19.27	18.76	19.00	12,583,011
17 Jul 24	19.09000 -0.14	19.19	18.93	19.12	11,179,203
16 Jul 24	19.23000 +0.57	19.33	18.60	18.66	20,033,436
15 Jul 24	18.66000 -0.17	18.89	18.56	18.80	8,696,400
12 Jul 24	18.83000 +0.03	19.14	18.73	18.85	10,945,475
11 Jul 24	18.80000 +0.48	18.96	18.54	18.67	15,855,235
10 Jul 24	18.32000 +0.17	18.58	18.02	18.07	12,031,983
09 Jul 24	18.15000 +0.28	18.24	17.71	17.84	11,633,383
08 Jul 24	17.87000 -0.47	18.29	17.78	18.29	11,330,820
05 Jul 24	18.34000 +0.03	18.38	17.98	18.23	11,445,849
04 Jul 24	18.31000 -0.35	18.74	18.28	18.65	9,794,010
03 Jul 24	18.66000 +0.25	18.87	18.30	18.45	14,061,690
02 Jul 24	18.41000 -0.19	18.73	18.34	18.50	12,987,624
01 Jul 24	18.60000 -0.55	19.03	18.21	18.88	21,162,672
28 Jun 24	19.15000 -0.02	19.42	19.01	19.04	16,509,464
27 Jun 24	19.17000 -0.45	19.51	19.08	19.50	13,683,669
26 Jun 24	19.62000 +0.57	19.62	18.83	19.26	19,651,982
25 Jun 24	19.05000 -0.31	19.69	18.89	19.44	17,664,232
24 Jun 24	19.36000 -0.33	19.80	19.30	19.46	16,053,729
21 Jun 24	19.69000 -0.06	19.99	19.43	19.75	17,228,188
20 Jun 24	19.75000 -0.50	20.39	19.74	20.26	17,994,276
19 Jun 24	20.25000 -0.43	20.67	20.20	20.67	16,994,774
18 Jun 24	20.68000 -0.15	20.90	20.40	20.80	25,393,134
17 Jun 24	20.83000 +1.63	21.10	19.15	19.21	54,812,840
14 Jun 24	19.20000 +0.15	19.24	18.80	19.12	16,616,771
13 Jun 24	19.05000 -0.28	19.38	19.02	19.28	17,042,252
12 Jun 24	19.33000 -0.12	19.40	19.12	19.35	13,779,427
11 Jun 24	19.45000 +0.17	19.45	18.78	19.20	17,350,220
07 Jun 24	19.28000 -0.42	19.93	18.97	19.71	29,461,926
06 Jun 24	19.70000 -0.51	20.35	19.63	20.10	27,735,780
05 Jun 24	20.21000 -0.48	20.77	20.19	20.54	21,076,348
04 Jun 24	20.69000 +0.32	20.84	20.01	20.23	28,790,084
03 Jun 24	20.37000 +0.07	20.47	19.94	20.34	25,428,252
31 May 24	20.30000 -0.19	20.82	20.30	20.59	23,861,904
30 May 24	20.49000 -0.34	21.08	20.42	20.84	29,272,412
29 May 24	20.83000 +0.38	21.15	20.25	20.34	36,118,580
28 May 24	20.45000 -0.89	21.16	20.43	21.02	36,103,116
27 May 24	21.34000 +0.66	21.63	20.68	20.91	49,614,704
24 May 24	20.68000 -0.48	21.32	20.64	21.02	28,349,370
23 May 24	21.16000 -0.72	21.98	21.02	21.90	42,036,504
22 May 24	21.88000 -0.17	22.17	21.50	21.80	57,507,248
21 May 24	22.05000 +0.97	22.50	20.96	20.96	87,259,656
20 May 24	21.08000 +0.66	21.74	20.95	21.42	84,643,152
17 May 24	20.42000 +1.86	20.42	18.53	18.76	53,509,436
16 May 24	18.56000 -0.03	18.77	18.48	18.61	9,169,805
15 May 24	18.59000 -0.34	19.15	18.57	18.90	11,694,800
14 May 24	18.93000 -0.02	19.08	18.82	18.93	12,126,955
13 May 24	18.95000 -0.27	19.30	18.75	19.30	14,418,236
10 May 24	19.22000 -0.24	19.40	19.00	19.28	17,742,520
09 May 24	19.46000 +0.47	19.72	19.30	19.50	24,183,606
08 May 24	18.99000 -0.34	19.37	18.96	19.25	11,760,616
07 May 24	19.33000 +0.01	19.60	19.20	19.60	14,937,792
06 May 24	19.32000 +0.56	19.56	19.11	19.13	23,315,876
30 Apr 24	18.76000 -0.23	19.12	18.68	19.05	15,893,018
29 Apr 24	18.99000 +0.78	19.14	18.11	18.20	30,225,142
26 Apr 24	18.21000 +0.15	18.39	17.81	18.00	24,360,106
25 Apr 24	18.06000 +0.25	18.26	17.60	17.72	21,916,416
24 Apr 24	17.81000 +0.05	17.83	17.32	17.76	18,710,612
23 Apr 24	17.76000 -0.31	18.36	17.66	18.20	21,440,082
22 Apr 24	18.07000 -0.48	18.63	17.80	18.60	26,442,792
19 Apr 24	18.55000 -0.41	19.01	18.45	19.00	20,097,000
18 Apr 24	18.96000 +0.10	19.24	18.37	18.73	21,426,172
17 Apr 24	18.86000 +0.70	18.90	18.41	18.49	19,417,724
16 Apr 24	18.16000 -1.01	19.12	18.14	19.11	26,082,446
15 Apr 24	19.17000 -0.36	20.03	18.92	19.46	21,894,648
12 Apr 24	19.53000 -0.88	20.32	19.41	20.29	28,765,470
11 Apr 24	20.41000 -0.40	20.68	20.10	20.60	21,654,940
10 Apr 24	20.81000 -0.20	21.30	20.57	21.21	25,298,602
09 Apr 24	21.01000 +0.98	21.23	20.07	20.07	35,192,332
08 Apr 24	20.03000 -0.85	21.28	20.00	20.85	31,105,524
03 Apr 24	20.88000 -0.60	21.47	20.86	20.97	33,345,420
02 Apr 24	21.48000 +0.89	21.82	20.61	20.84	48,838,952
01 Apr 24	20.59000 +0.34	20.79	20.38	20.38	22,905,832
29 Mar 24	20.25000 -0.06	20.75	20.00	20.50	19,447,072
28 Mar 24	20.31000 +0.74	20.63	19.58	19.59	24,208,202
27 Mar 24	19.57000 -0.83	20.50	19.57	20.40	17,270,300
26 Mar 24	20.40000 +0.82	20.60	19.58	19.58	26,219,888
25 Mar 24	19.58000 -0.67	20.22	19.55	20.16	17,595,192
22 Mar 24	20.25000 -0.71	20.92	20.16	20.90	19,039,168
21 Mar 24	20.96000 -0.23	21.29	20.64	21.14	26,579,264
20 Mar 24	21.19000 +0.52	21.90	20.84	20.88	33,425,140
19 Mar 24	20.67000 -0.08	21.30	20.65	20.90	24,284,548
18 Mar 24	20.75000 +0.61	20.85	20.29	20.50	23,898,020
15 Mar 24	20.14000 -0.20	20.27	19.81	20.18	18,190,688
14 Mar 24	20.34000 -0.41	20.96	20.18	20.64	18,608,312
13 Mar 24	20.75000 +0.28	21.04	20.40	20.58	26,100,046
12 Mar 24	20.47000 -0.10	20.76	20.28	20.65	24,602,192
11 Mar 24	20.57000 +1.36	20.88	19.45	19.47	37,431,256
08 Mar 24	19.21000 -0.14	19.54	19.03	19.34	9,790,724
07 Mar 24	19.35000 -0.40	19.86	19.33	19.69	9,421,113
06 Mar 24	19.75000 +0.33	19.98	19.17	19.21	12,614,331
05 Mar 24	19.42000 -0.30	19.64	19.31	19.60	12,796,368
04 Mar 24	19.72000 -0.16	20.16	19.69	19.88	11,943,542
01 Mar 24	19.88000 +0.09	20.06	19.60	19.76	14,771,306
29 Feb 24	19.79000 +0.78	19.79	19.01	19.02	19,580,704
28 Feb 24	19.01000 -0.42	20.18	19.00	19.58	23,859,376
27 Feb 24	19.43000 +0.26	19.45	19.02	19.06	13,446,173
26 Feb 24	19.17000 -0.15	19.57	19.05	19.33	13,015,264
23 Feb 24	19.32000 +0.35	19.49	18.88	18.96	16,034,960
22 Feb 24	18.97000 +0.18	19.04	18.63	18.70	8,657,353
21 Feb 24	18.79000 +0.13	19.26	18.42	18.50	14,705,603
20 Feb 24	18.66000 -0.15	18.70	18.44	18.60	8,995,036
19 Feb 24	18.81000 +0.19	18.83	18.30	18.69	14,644,123
08 Feb 24	18.62000 +0.41	18.70	18.00	18.31	18,708,564
07 Feb 24	18.21000 +0.21	18.68	17.83	18.01	18,079,600
06 Feb 24	18.00000 +1.27	18.12	16.23	16.35	20,363,636
05 Feb 24	16.73000 -0.73	17.46	16.10	17.32	21,343,562
02 Feb 24	17.46000 -0.69	18.37	16.89	18.10	18,848,216
01 Feb 24	18.15000 -0.55	18.60	17.94	18.60	16,260,376
31 Jan 24	18.70000 +0.10	19.53	18.58	18.60	21,192,216
30 Jan 24	18.60000 +0.20	19.58	18.55	18.82	22,075,144
29 Jan 24	18.40000 -0.70	19.15	18.40	19.04	10,584,111
26 Jan 24	19.10000 -0.30	19.44	19.03	19.30	11,456,872
25 Jan 24	19.40000 +0.33	19.49	18.64	18.96	14,971,116
24 Jan 24	19.07000 -0.20	19.45	18.43	19.33	18,684,676
23 Jan 24	19.27000 -0.53	19.97	19.16	19.81	17,029,680
22 Jan 24	19.80000 -0.72	20.52	19.55	20.15	19,546,262
19 Jan 24	20.52000 -0.06	21.12	20.40	20.45	11,333,449
18 Jan 24	20.58000 +0.11	20.68	19.99	20.16	13,409,509
17 Jan 24	20.47000 -0.63	21.00	20.47	21.00	10,068,876
16 Jan 24	21.10000 +0.19	21.38	20.73	20.81	11,779,775
15 Jan 24	20.91000 -0.06	21.15	20.55	20.95	10,336,273
12 Jan 24	20.97000 -0.06	21.29	20.89	21.00	14,198,682
11 Jan 24	21.03000 +0.90	21.28	19.93	20.15	21,839,100
10 Jan 24	20.13000 -0.12	20.60	19.85	20.12	10,688,250
09 Jan 24	20.25000 +0.07	20.66	19.96	20.19	10,255,832
08 Jan 24	20.18000 -0.37	21.05	20.16	20.41	11,409,242
05 Jan 24	20.55000 -0.09	21.54	20.45	20.94	16,795,678
04 Jan 24	20.64000 -0.36	20.99	20.53	20.95	6,084,825
03 Jan 24	21.00000 +0.00	21.15	20.83	20.98	6,398,714
02 Jan 24	21.00000 -0.50	21.54	21.00	21.52	10,567,834
29 Dec 23	21.50000 +0.12	21.65	21.30	21.40	13,867,064
28 Dec 23	21.38000 +1.25	21.45	20.02	20.04	21,587,836
27 Dec 23	20.13000 -0.19	20.40	20.00	20.32	8,775,382
26 Dec 23	20.32000 -0.25	20.77	20.26	20.61	5,024,431
25 Dec 23	20.57000 +0.17	20.73	20.41	20.47	7,031,203
22 Dec 23	20.40000 +0.20	20.78	19.86	20.20	11,575,040
21 Dec 23	20.20000 +0.45	20.37	19.60	19.66	11,097,825
20 Dec 23	19.75000 -0.37	20.22	19.75	20.10	6,929,772
19 Dec 23	20.12000 +0.17	20.24	19.79	19.94	8,811,680
18 Dec 23	19.95000 -0.60	20.56	19.90	20.41	12,439,823
15 Dec 23	20.55000 -0.21	21.05	20.51	20.80	13,136,435
14 Dec 23	20.76000 -0.86	22.05	20.72	21.96	17,811,428
13 Dec 23	21.62000 -0.51	22.16	21.62	22.10	8,320,741
12 Dec 23	22.13000 -0.23	22.44	22.01	22.35	5,818,712
11 Dec 23	22.36000 -0.14	22.44	21.66	22.38	12,358,844
08 Dec 23	22.50000 -0.27	23.05	22.44	22.90	11,263,917
07 Dec 23	22.77000 +0.29	22.91	22.41	22.50	14,492,477
06 Dec 23	22.48000 +1.01	22.96	21.41	21.47	32,005,764
05 Dec 23	21.47000 -0.35	22.15	21.43	21.60	13,398,966
04 Dec 23	21.82000 +0.14	22.55	21.81	22.08	14,473,942
01 Dec 23	21.68000 -0.47	22.20	21.52	22.17	11,404,382
30 Nov 23	22.15000 -0.23	22.53	22.08	22.33	8,656,245
29 Nov 23	22.38000 +0.02	22.51	22.03	22.30	9,317,085
28 Nov 23	22.36000 +0.19	22.42	21.95	22.13	8,234,376
27 Nov 23	22.17000 -0.06	22.30	21.88	22.24	8,305,254
24 Nov 23	22.23000 -0.37	22.58	22.19	22.58	6,699,181
23 Nov 23	22.60000 +0.20	22.66	22.36	22.38	6,489,762
22 Nov 23	22.40000 -0.71	23.03	22.40	23.01	11,169,675
21 Nov 23	23.11000 -0.14	23.42	23.08	23.36	8,069,096
20 Nov 23	23.25000 -0.16	23.45	22.80	23.44	10,632,572
17 Nov 23	23.41000 +0.07	23.48	23.21	23.30	7,099,594
16 Nov 23	23.34000 -0.46	23.81	23.32	23.80	7,434,423
15 Nov 23	23.80000 +0.25	23.97	23.68	23.89	11,070,633
14 Nov 23	23.55000 -0.22	23.87	23.44	23.73	7,610,535
13 Nov 23	23.77000 +0.37	23.86	23.28	23.40	13,125,043
10 Nov 23	23.40000 -0.26	23.57	23.25	23.50	8,044,290
09 Nov 23	23.66000 +0.09	23.74	23.40	23.48	10,426,987
08 Nov 23	23.57000 -0.01	23.68	23.30	23.60	8,573,580
07 Nov 23	23.58000 -0.25	23.81	23.50	23.75	9,903,394
06 Nov 23	23.83000 +0.88	24.10	22.90	23.07	19,538,644
03 Nov 23	22.95000 +0.32	23.05	22.60	22.62	8,731,068
02 Nov 23	22.63000 -0.33	23.13	22.60	22.97	7,151,464
01 Nov 23	22.96000 +0.20	23.22	22.75	23.00	10,708,793
31 Oct 23	22.76000 -0.39	23.13	22.57	23.04	11,395,030
30 Oct 23	23.15000 -0.26	23.23	22.93	23.01	13,813,226
27 Oct 23	23.41000 +1.49	23.50	21.72	21.81	28,112,292
26 Oct 23	21.92000 +0.03	21.94	21.35	21.85	13,028,608
25 Oct 23	21.89000 +0.07	22.33	21.87	21.90	9,345,429
24 Oct 23	21.82000 -0.10	22.15	21.63	21.90	11,628,909
23 Oct 23	21.92000 -0.77	22.79	21.76	22.77	10,948,234
20 Oct 23	22.69000 +0.35	22.98	22.08	22.14	12,832,310
19 Oct 23	22.34000 -0.69	22.95	22.32	22.81	13,597,732
18 Oct 23	23.03000 -0.29	23.25	22.91	23.25	7,454,778
17 Oct 23	23.32000 -0.09	23.75	23.24	23.40	9,854,260
16 Oct 23	23.41000 -0.59	24.00	23.30	24.00	10,606,554
13 Oct 23	24.00000 -0.22	24.18	23.82	24.00	12,182,808
12 Oct 23	24.22000 +1.09	24.26	23.24	23.30	23,248,148
11 Oct 23	23.13000 +0.14	23.35	23.00	23.09	8,432,135
10 Oct 23	22.99000 -0.03	23.34	22.99	23.08	8,536,000
09 Oct 23	23.02000 -0.18	23.32	22.90	23.17	7,538,475
28 Sep 23	23.20000 +0.00	23.39	23.08	23.25	6,912,698
27 Sep 23	23.20000 +0.45	23.68	22.54	22.75	13,345,926
26 Sep 23	22.75000 -0.28	23.01	22.72	23.00	6,901,750
25 Sep 23	23.03000 -0.27	23.40	22.66	23.15	11,746,741
22 Sep 23	23.30000 +0.34	23.31	22.80	22.85	8,724,279
21 Sep 23	22.96000 +0.02	23.11	22.84	22.94	6,516,924
20 Sep 23	22.94000 -0.59	23.45	22.90	23.40	10,243,300
19 Sep 23	23.53000 -0.19	23.87	23.41	23.70	6,779,302
18 Sep 23	23.72000 +0.47	24.06	23.32	23.35	11,652,227
15 Sep 23	23.25000 -0.26	23.68	23.15	23.58	8,654,717
14 Sep 23	23.51000 -0.24	23.83	23.29	23.65	8,518,994
13 Sep 23	23.75000 -0.46	24.40	23.72	24.22	8,256,028
12 Sep 23	24.21000 +0.09	24.54	23.96	24.12	9,683,547
11 Sep 23	24.12000 +0.32	24.50	23.87	24.21	12,993,086
08 Sep 23	23.80000 -0.06	23.93	23.65	23.77	5,581,117
07 Sep 23	23.86000 -0.63	24.49	23.86	24.40	7,598,773
06 Sep 23	24.49000 -0.13	24.59	24.36	24.51	6,703,311
05 Sep 23	24.62000 -0.05	24.79	24.48	24.68	7,940,643
04 Sep 23	24.67000 +0.32	24.74	24.33	24.57	8,495,451
01 Sep 23	24.35000 +0.13	24.48	24.22	24.30	5,724,633
31 Aug 23	24.22000 -0.26	24.48	24.06	24.30	6,815,259
30 Aug 23	24.48000 +0.11	24.77	24.27	24.63	13,152,907
29 Aug 23	24.37000 +0.67	24.40	23.55	23.69	13,960,923
28 Aug 23	23.70000 +0.51	24.64	23.53	24.50	22,198,748
25 Aug 23	23.19000 -0.40	23.69	23.07	23.44	8,518,876
24 Aug 23	23.59000 +0.04	24.00	23.53	23.66	8,610,647
23 Aug 23	23.55000 -0.57	24.11	23.45	24.02	9,124,236
22 Aug 23	24.12000 -0.24	24.65	23.76	24.46	14,972,050
21 Aug 23	24.36000 -0.67	24.99	24.33	24.99	11,266,568
18 Aug 23	25.03000 -0.39	25.65	25.03	25.42	8,301,618
17 Aug 23	25.42000 +0.16	25.47	24.88	25.24	8,695,584
16 Aug 23	25.26000 -0.16	25.65	25.25	25.43	9,225,413
15 Aug 23	25.42000 -0.58	26.10	25.31	26.00	12,544,661
14 Aug 23	26.00000 -0.64	26.42	25.81	26.31	11,350,643
11 Aug 23	26.64000 -0.70	27.36	26.63	27.30	6,581,458
10 Aug 23	27.34000 +0.03	27.60	27.22	27.31	4,916,386
09 Aug 23	27.31000 -0.06	27.48	27.16	27.30	5,028,849
08 Aug 23	27.37000 -0.20	27.63	27.30	27.50	5,261,108
07 Aug 23	27.57000 -0.31	27.96	27.48	27.76	7,385,202
04 Aug 23	27.88000 +0.21	28.11	27.55	27.82	13,449,002
03 Aug 23	27.67000 +0.25	27.68	27.20	27.30	9,157,240
02 Aug 23	27.42000 -0.03	27.53	27.24	27.45	6,722,951
01 Aug 23	27.45000 -0.09	27.61	27.30	27.40	8,896,461
31 Jul 23	27.54000 +0.61	27.70	26.85	26.85	21,344,582
28 Jul 23	26.93000 +0.24	27.05	26.25	26.70	15,500,676
27 Jul 23	26.69000 +0.70	27.67	26.66	26.90	33,593,852
26 Jul 23	25.99000 -0.22	26.26	25.92	26.20	8,539,799
25 Jul 23	26.21000 +0.42	26.37	25.95	26.01	11,008,278
24 Jul 23	25.79000 -0.44	26.18	25.75	26.18	8,344,000
21 Jul 23	26.23000 -0.04	26.45	26.06	26.21	6,258,955
20 Jul 23	26.27000 -0.22	26.96	26.22	26.50	8,800,333
19 Jul 23	26.49000 -0.41	26.91	26.31	26.80	9,366,010
18 Jul 23	26.90000 -0.02	27.18	26.64	26.91	7,823,373
17 Jul 23	26.92000 -0.03	27.24	26.80	27.10	8,091,733
14 Jul 23	26.95000 -0.43	27.32	26.82	27.30	11,832,701
13 Jul 23	27.38000 +0.03	27.91	27.22	27.35	9,245,793
12 Jul 23	27.35000 -0.27	27.81	27.32	27.53	9,009,258
11 Jul 23	27.62000 +0.05	27.80	27.31	27.56	7,312,857
10 Jul 23	27.57000 +0.88	27.94	26.75	26.75	13,689,574
07 Jul 23	26.69000 -0.59	27.23	26.66	27.23	9,335,805
06 Jul 23	27.28000 -0.41	27.69	27.20	27.60	8,260,864
05 Jul 23	27.69000 -0.28	28.07	27.65	27.95	9,924,846
04 Jul 23	27.97000 -0.02	28.14	27.80	28.00	10,554,133
03 Jul 23	27.99000 +0.37	28.16	27.63	27.63	16,258,834
30 Jun 23	27.62000 +0.74	27.89	26.79	26.88	20,002,520
29 Jun 23	26.88000 -0.04	27.08	26.69	26.90	7,845,806
28 Jun 23	26.92000 -0.21	27.20	26.73	27.06	8,587,033
27 Jun 23	27.13000 +0.01	27.52	26.90	27.52	8,004,638
26 Jun 23	27.12000 -0.20	27.65	26.85	27.01	13,086,309
21 Jun 23	27.32000 -0.46	28.06	27.25	27.65	11,594,759
20 Jun 23	27.78000 +0.00	28.23	27.65	27.85	14,922,682
19 Jun 23	27.78000 +0.08	28.08	27.33	27.68	18,033,072
16 Jun 23	27.70000 +0.54	27.88	26.98	27.16	30,016,424
15 Jun 23	27.16000 +1.70	27.31	25.50	25.57	34,070,988
14 Jun 23	25.46000 -0.29	25.89	25.46	25.75	9,537,929
13 Jun 23	25.75000 -0.14	26.00	25.63	25.81	6,989,046
12 Jun 23	25.89000 +0.28	26.05	25.39	25.43	11,325,531
09 Jun 23	25.61000 -0.04	25.96	25.25	25.45	12,325,019
08 Jun 23	25.65000 +0.10	26.10	25.40	25.55	11,620,054
07 Jun 23	25.55000 -0.76	26.48	25.40	26.40	16,673,931
06 Jun 23	26.31000 -0.47	26.80	26.31	26.78	10,275,323
05 Jun 23	26.78000 -0.39	27.35	26.74	27.28	10,169,367
02 Jun 23	27.17000 +0.71	27.35	26.46	26.46	13,115,032
01 Jun 23	26.46000 -0.15	26.99	26.35	26.68	9,776,496
31 May 23	26.61000 -0.25	26.92	26.49	26.88	8,467,737
30 May 23	26.86000 -0.01	27.15	26.56	26.75	9,748,056
29 May 23	26.87000 -0.61	27.60	26.81	27.48	10,224,111
26 May 23	27.48000 -0.57	28.06	27.15	28.06	9,722,178
25 May 23	28.05000 +0.20	28.32	27.58	27.70	9,579,383
24 May 23	27.85000 -0.24	28.27	27.77	27.90	8,601,131
23 May 23	28.09000 -0.24	28.56	28.04	28.26	7,675,136
22 May 23	28.33000 +0.03	28.68	28.18	28.50	9,243,788
19 May 23	28.30000 -0.08	28.39	28.11	28.37	7,872,072
18 May 23	28.38000 -0.39	28.88	28.19	28.88	10,296,556
17 May 23	28.77000 -0.11	29.06	28.40	28.93	10,231,863
16 May 23	28.88000 -0.13	29.29	28.71	29.29	12,347,345
15 May 23	29.01000 +0.90	29.09	28.19	28.19	23,381,920
12 May 23	28.11000 -0.69	28.94	28.10	28.60	16,952,332
11 May 23	28.80000 +1.30	29.46	27.93	28.14	35,632,660
10 May 23	27.50000 +0.30	27.86	26.68	27.07	16,275,192
09 May 23	27.20000 -0.47	27.65	27.10	27.60	10,701,411
08 May 23	27.67000 +0.37	27.78	27.28	27.54	10,728,889
05 May 23	27.30000 -0.49	27.75	27.16	27.60	10,912,110
04 May 23	27.79000 +0.29	28.12	27.30	27.50	12,849,008
28 Apr 23	27.50000 -0.45	27.89	27.14	27.61	15,546,859
27 Apr 23	27.95000 +0.25	28.00	27.30	27.51	13,830,445
26 Apr 23	27.70000 +1.44	27.99	26.01	26.14	21,666,696
25 Apr 23	26.26000 -0.50	27.23	25.88	27.01	15,813,290
24 Apr 23	26.76000 -0.67	27.54	26.59	27.42	15,167,714
21 Apr 23	27.43000 -0.52	28.47	27.31	28.11	13,936,104
20 Apr 23	27.95000 -1.06	28.96	27.79	28.95	18,850,684
19 Apr 23	29.01000 -0.14	29.14	28.63	29.02	11,851,785
18 Apr 23	29.15000 -0.07	29.61	28.88	29.25	12,516,836
17 Apr 23	29.22000 +0.19	29.28	28.89	28.96	13,214,130
14 Apr 23	29.03000 +0.66	29.28	28.30	28.37	19,543,718
13 Apr 23	28.37000 +0.16	28.74	27.91	28.03	11,146,550
12 Apr 23	28.21000 -0.69	28.80	28.10	28.68	16,809,850
11 Apr 23	28.90000 +0.08	29.00	28.22	28.77	13,655,213
10 Apr 23	28.82000 +0.31	29.08	28.52	28.54	16,185,370
07 Apr 23	28.51000 +0.02	28.80	28.40	28.42	10,409,082
06 Apr 23	28.49000 -0.56	28.88	28.20	28.88	16,697,856
04 Apr 23	29.05000 -0.62	29.66	28.66	29.64	22,610,364
03 Apr 23	29.67000 -0.14	29.98	29.29	29.74	14,770,439
31 Mar 23	29.81000 +0.13	30.06	29.52	29.67	14,346,392
30 Mar 23	29.68000 +0.16	29.92	29.40	29.52	13,227,638
29 Mar 23	29.52000 -0.10	30.10	29.40	29.62	11,894,700
28 Mar 23	29.62000 -0.55	30.15	29.47	30.13	14,859,445
27 Mar 23	30.17000 +0.05	30.25	29.50	29.96	19,897,960
24 Mar 23	30.12000 +0.57	30.25	29.39	29.55	25,616,272
23 Mar 23	29.55000 -0.19	29.80	29.20	29.50	16,539,975
22 Mar 23	29.74000 +0.04	30.33	29.31	29.48	29,117,860
21 Mar 23	29.70000 +2.25	29.88	27.42	27.49	35,643,768
20 Mar 23	27.45000 +0.16	27.86	27.03	27.29	13,271,230
17 Mar 23	27.29000 +0.02	27.75	27.20	27.39	16,448,966
16 Mar 23	27.27000 -1.17	28.28	27.17	28.16	20,860,900
15 Mar 23	28.44000 +0.00	28.85	28.41	28.46	8,714,658
14 Mar 23	28.44000 -0.48	28.95	27.97	28.95	16,346,652
13 Mar 23	28.92000 -0.18	29.41	28.87	29.24	10,071,160
10 Mar 23	29.10000 -0.32	29.40	28.80	29.16	11,520,052
09 Mar 23	29.42000 +0.40	29.57	28.92	29.20	14,382,087
08 Mar 23	29.02000 +0.18	29.10	28.75	28.85	7,182,411
07 Mar 23	28.84000 -0.56	29.48	28.78	29.45	12,077,174
06 Mar 23	29.40000 +0.12	29.51	28.97	29.29	12,597,955
03 Mar 23	29.28000 -0.01	29.50	29.07	29.38	8,574,976
02 Mar 23	29.29000 -0.44	29.78	29.22	29.74	12,655,820
01 Mar 23	29.73000 +0.16	29.75	29.31	29.56	10,728,832
28 Feb 23	29.57000 +0.18	29.70	29.26	29.52	10,881,055
27 Feb 23	29.39000 -0.31	29.78	29.26	29.56	10,004,574
24 Feb 23	29.70000 -0.30	30.20	29.54	30.18	12,420,628
23 Feb 23	30.00000 +0.12	30.18	29.70	30.00	12,462,471
22 Feb 23	29.88000 -0.28	30.08	29.73	29.99	12,314,813
21 Feb 23	30.16000 +0.35	30.41	29.65	29.80	17,137,068
20 Feb 23	29.81000 -0.10	29.82	29.04	29.72	20,601,220
17 Feb 23	29.91000 -0.71	30.67	29.91	30.62	16,497,243
16 Feb 23	30.62000 -0.83	31.56	30.33	31.32	19,392,400
15 Feb 23	31.45000 -0.26	32.17	31.35	31.87	15,183,012
14 Feb 23	31.71000 -0.38	32.23	31.45	32.09	14,470,055
13 Feb 23	32.09000 +0.02	32.50	31.92	31.95	12,560,138
10 Feb 23	32.07000 -0.64	32.70	31.85	32.70	17,738,924
09 Feb 23	32.71000 -0.11	32.86	32.38	32.80	18,262,464
08 Feb 23	32.82000 +0.65	33.14	32.22	32.30	28,777,172
07 Feb 23	32.17000 +0.03	32.28	31.92	32.04	10,026,968
06 Feb 23	32.14000 -0.21	32.45	31.81	32.33	11,800,835
03 Feb 23	32.35000 -0.56	33.00	31.96	32.82	14,381,607
02 Feb 23	32.91000 -0.29	33.46	32.82	33.25	14,207,850
01 Feb 23	33.20000 +0.75	33.77	32.49	32.50	24,794,696
31 Jan 23	32.45000 +0.35	32.73	32.10	32.18	17,412,992
30 Jan 23	32.10000 +0.31	33.30	32.07	33.00	24,481,096
20 Jan 23	31.79000 +0.49	31.90	31.19	31.30	16,344,844
19 Jan 23	31.30000 +0.16	31.40	30.96	31.14	11,302,078
18 Jan 23	31.14000 +0.18	31.60	31.10	31.40	12,129,723
17 Jan 23	30.96000 +0.12	31.25	30.74	31.00	11,940,504
16 Jan 23	30.84000 -0.58	31.16	30.25	30.90	23,389,932
13 Jan 23	31.42000 +0.77	31.42	30.20	30.69	22,109,736
12 Jan 23	30.65000 +0.04	31.30	30.56	30.65	19,840,832
11 Jan 23	30.61000 -0.43	31.15	30.56	30.85	14,274,253
10 Jan 23	31.04000 +0.53	31.30	30.32	30.50	19,059,476
09 Jan 23	30.51000 +0.37	30.80	30.22	30.38	15,768,732
06 Jan 23	30.14000 +0.50	30.54	29.53	29.64	21,499,296
05 Jan 23	29.64000 +0.94	30.03	28.66	28.90	21,642,736
04 Jan 23	28.70000 -0.77	29.48	28.50	29.35	17,200,316
03 Jan 23	29.47000 +0.64	29.58	28.27	28.80	19,002,598
30 Dec 22	28.83000 -0.82	30.08	28.75	29.80	17,482,648
29 Dec 22	29.65000 -0.37	30.31	29.61	29.93	9,539,112
28 Dec 22	30.02000 -0.52	30.35	29.68	30.25	11,891,389
27 Dec 22	30.54000 +0.37	30.68	29.98	30.12	14,700,689
26 Dec 22	30.17000 +1.25	30.17	28.90	29.08	15,122,824
23 Dec 22	28.92000 -0.27	29.42	28.70	28.98	10,885,462
22 Dec 22	29.19000 -0.89	30.35	29.15	30.17	14,557,167
21 Dec 22	30.08000 -0.39	30.62	29.85	30.47	15,290,555
20 Dec 22	30.47000 -0.44	31.11	30.27	30.99	12,218,060
19 Dec 22	30.91000 -0.78	32.66	30.75	31.53	18,974,400
16 Dec 22	31.69000 -0.86	32.70	31.36	32.20	16,953,804
15 Dec 22	32.55000 +1.59	32.70	30.83	30.98	27,097,092
14 Dec 22	30.96000 -0.39	31.67	30.60	31.30	14,730,322
13 Dec 22	31.35000 -0.87	32.79	31.33	32.39	18,002,356
12 Dec 22	32.22000 -0.51	32.60	31.87	32.57	14,901,118
09 Dec 22	32.73000 +0.00	32.80	32.21	32.74	15,909,135
08 Dec 22	32.73000 +0.04	33.24	32.31	32.56	15,110,248
07 Dec 22	32.69000 +0.32	33.42	32.11	32.16	29,117,844
06 Dec 22	32.37000 +0.09	32.80	31.67	32.17	17,744,624
05 Dec 22	32.28000 -0.32	32.58	32.06	32.49	16,530,381
02 Dec 22	32.60000 +0.30	32.70	32.08	32.30	22,632,684
01 Dec 22	32.30000 +0.30	33.17	32.28	32.60	25,329,740
30 Nov 22	32.00000 +0.43	32.22	31.31	31.76	20,269,108
29 Nov 22	31.57000 +0.44	31.98	31.07	31.38	21,146,820
28 Nov 22	31.13000 +0.05	31.19	30.26	30.53	11,772,217
25 Nov 22	31.08000 -0.94	31.92	31.05	31.73	14,083,600
24 Nov 22	32.02000 +0.12	32.59	31.71	32.00	15,364,676
23 Nov 22	31.90000 +0.18	32.16	31.16	31.80	13,627,850
22 Nov 22	31.72000 -0.85	32.40	31.51	32.40	17,055,450
21 Nov 22	32.57000 +0.07	32.70	31.84	32.00	17,613,390
18 Nov 22	32.50000 +0.32	32.66	31.87	32.26	17,367,184
17 Nov 22	32.18000 -0.61	32.75	31.88	32.68	18,197,352
16 Nov 22	32.79000 -0.88	33.66	32.70	33.52	19,532,460
15 Nov 22	33.67000 +0.59	33.75	32.58	33.11	21,867,154
14 Nov 22	33.08000 -0.98	34.30	32.89	33.81	21,789,228
11 Nov 22	34.06000 +0.43	34.90	33.60	34.70	24,306,120
10 Nov 22	33.63000 -0.90	34.35	33.44	34.35	18,484,516
09 Nov 22	34.53000 -0.72	35.60	34.48	35.37	18,655,708
08 Nov 22	35.25000 -0.20	36.30	34.75	36.00	24,311,212
07 Nov 22	35.45000 -0.55	36.39	35.33	35.55	30,266,488
04 Nov 22	36.00000 +1.28	36.68	34.65	35.00	42,775,732
03 Nov 22	34.72000 +0.13	35.13	34.10	34.30	29,595,688
02 Nov 22	34.59000 +1.53	35.08	33.69	33.99	54,011,404
01 Nov 22	33.06000 +3.01	33.06	29.80	30.02	48,505,444
31 Oct 22	30.05000 +0.55	30.65	29.01	29.01	21,164,772
28 Oct 22	29.50000 -2.22	31.39	29.34	31.38	30,586,198
27 Oct 22	31.72000 -1.18	33.88	31.68	33.07	30,845,716
26 Oct 22	32.90000 -0.08	33.50	32.63	33.01	20,133,142
25 Oct 22	32.98000 +1.04	33.20	31.09	31.84	23,943,452
24 Oct 22	31.94000 -1.02	33.31	31.56	32.99	25,644,006
21 Oct 22	32.96000 -0.52	33.72	32.70	33.48	18,578,660
20 Oct 22	33.48000 -0.82	34.30	32.53	34.00	33,946,728
19 Oct 22	34.30000 +0.40	35.55	33.75	34.00	40,394,464
18 Oct 22	33.90000 +0.71	34.48	33.22	33.49	29,664,708
17 Oct 22	33.19000 -1.00	33.88	32.53	33.70	28,294,402
14 Oct 22	34.19000 +0.51	34.35	33.59	34.20	26,559,328
13 Oct 22	33.68000 -0.16	34.11	33.25	33.70	27,958,926
12 Oct 22	33.84000 +2.52	33.88	31.00	31.45	37,506,980
11 Oct 22	31.32000 +1.05	32.24	30.59	30.70	23,377,640
10 Oct 22	30.27000 -0.26	31.66	30.10	30.58	19,865,814
30 Sep 22	30.53000 -1.15	32.05	30.48	31.59	16,524,853
29 Sep 22	31.68000 -0.05	32.65	31.52	32.10	15,243,016
28 Sep 22	31.73000 -1.36	33.20	31.70	33.10	17,562,290
27 Sep 22	33.09000 +0.48	33.16	32.01	32.79	19,736,280
26 Sep 22	32.61000 -0.02	33.19	31.90	32.01	23,691,632
23 Sep 22	32.63000 +0.42	33.20	31.75	32.31	22,514,276
22 Sep 22	32.21000 -0.42	32.85	32.08	32.20	14,146,051
21 Sep 22	32.63000 +0.13	32.89	31.86	32.39	15,294,520
20 Sep 22	32.50000 +0.14	33.28	32.38	33.00	18,293,028
19 Sep 22	32.36000 +1.20	32.77	31.08	31.10	27,750,106
16 Sep 22	31.16000 -0.91	32.40	31.08	31.96	22,521,688
15 Sep 22	32.07000 -2.02	34.30	31.89	34.14	28,809,708
14 Sep 22	34.09000 -0.63	34.40	33.63	33.91	16,218,256
13 Sep 22	34.72000 +0.34	35.10	34.20	34.65	13,803,153
09 Sep 22	34.38000 +0.09	34.59	33.82	34.41	13,217,225
08 Sep 22	34.29000 -0.85	35.22	34.15	34.95	20,786,644
07 Sep 22	35.14000 +0.46	35.80	34.11	34.30	23,808,128
06 Sep 22	34.68000 +0.90	34.76	32.83	34.00	29,757,724
05 Sep 22	33.78000 +0.08	34.08	33.22	33.77	19,371,900
02 Sep 22	33.70000 -0.16	34.30	33.36	34.18	20,852,614
01 Sep 22	33.86000 -0.50	34.90	33.86	34.30	18,330,116
31 Aug 22	34.36000 -1.59	36.27	34.02	35.83	33,169,132
30 Aug 22	35.95000 +0.15	36.62	35.40	35.78	23,878,928
29 Aug 22	35.80000 -2.43	37.29	35.56	37.01	49,226,712
26 Aug 22	38.23000 -0.36	39.41	38.10	38.59	20,659,972
25 Aug 22	38.59000 -1.30	40.17	37.79	39.80	32,560,020
24 Aug 22	39.89000 -3.36	44.20	39.67	44.11	52,314,228
23 Aug 22	43.25000 +0.79	44.26	42.20	42.43	39,483,764
22 Aug 22	42.46000 +1.06	42.56	40.16	41.12	32,873,056
19 Aug 22	41.40000 -1.74	43.20	41.20	43.00	41,983,464
18 Aug 22	43.14000 +1.94	44.20	40.80	41.00	69,738,112
17 Aug 22	41.20000 +1.54	41.40	38.94	39.92	49,052,040
16 Aug 22	39.66000 -0.01	40.34	39.33	39.70	28,885,496
15 Aug 22	39.67000 +1.15	41.12	38.62	38.70	42,270,304
12 Aug 22	38.52000 -0.98	39.58	38.37	39.16	22,195,050
11 Aug 22	39.50000 +1.08	39.77	37.88	38.73	26,579,964
10 Aug 22	38.42000 -1.20	40.16	38.37	39.50	25,683,212
09 Aug 22	39.62000 +0.53	40.25	38.68	39.07	30,904,636
08 Aug 22	39.09000 +0.28	39.11	37.91	38.70	19,474,206
05 Aug 22	38.81000 +0.60	39.39	38.03	38.27	20,942,236
04 Aug 22	38.21000 +0.51	38.87	37.72	38.03	20,592,228
03 Aug 22	37.70000 -0.96	40.10	37.53	39.50	30,174,500
02 Aug 22	38.66000 -1.84	40.22	38.38	39.80	33,191,550
01 Aug 22	40.50000 +1.43	40.70	38.43	39.07	34,541,536
29 Jul 22	39.07000 -1.29	40.78	39.02	40.09	28,004,978
28 Jul 22	40.36000 -1.64	42.77	40.24	42.49	36,871,808
27 Jul 22	42.00000 +0.00	42.32	41.02	41.82	18,163,484
26 Jul 22	42.00000 +0.00	43.25	40.74	42.02	32,499,968
25 Jul 22	42.00000 -0.38	42.74	41.68	41.80	26,386,846
22 Jul 22	42.38000 +0.18	43.45	41.81	43.00	23,449,360
21 Jul 22	42.20000 -0.20	43.30	41.63	42.20	21,867,746
20 Jul 22	42.40000 -0.81	43.70	41.96	43.25	36,169,932
19 Jul 22	43.21000 -1.34	44.85	43.05	44.41	31,703,652
18 Jul 22	44.55000 -1.33	46.30	43.41	45.99	41,571,612
15 Jul 22	45.88000 -0.74	47.20	45.80	46.56	25,407,422
14 Jul 22	46.62000 +2.80	47.42	43.30	43.60	41,636,936
13 Jul 22	43.82000 -0.69	44.62	41.71	44.30	36,031,208
12 Jul 22	44.51000 +0.16	45.70	43.80	44.30	30,135,900
11 Jul 22	44.35000 -0.37	45.40	43.74	44.90	38,745,280
08 Jul 22	44.72000 -4.97	51.00	44.72	50.10	81,923,816
07 Jul 22	49.69000 +4.52	49.69	44.65	45.00	64,332,508
06 Jul 22	45.17000 -0.88	46.35	44.34	45.89	24,856,884
05 Jul 22	46.05000 -0.43	46.90	45.22	46.50	25,686,690
04 Jul 22	46.48000 +2.83	46.52	43.16	43.31	40,665,132
01 Jul 22	43.65000 -1.95	46.09	43.29	45.60	42,486,752
30 Jun 22	45.60000 +0.80	46.00	44.40	44.41	21,147,264
29 Jun 22	44.80000 -2.25	47.25	44.77	47.10	32,828,416
28 Jun 22	47.05000 +0.05	47.49	46.34	46.89	23,003,496
27 Jun 22	47.00000 +0.51	47.29	46.20	46.52	27,527,316
24 Jun 22	46.49000 -0.95	47.64	46.30	47.56	31,652,940
23 Jun 22	47.44000 +1.83	47.63	45.18	45.65	37,001,512
22 Jun 22	45.61000 +0.00	46.50	45.16	45.16	24,243,200
21 Jun 22	45.61000 -0.89	46.47	44.80	46.42	25,504,016
20 Jun 22	46.50000 +1.08	46.80	45.43	45.79	34,497,656
17 Jun 22	45.42000 +0.42	46.14	44.44	44.64	31,953,266
16 Jun 22	45.00000 +0.34	45.65	44.50	44.90	21,906,738
15 Jun 22	44.66000 -0.16	46.31	44.08	45.18	32,599,412
14 Jun 22	44.82000 -0.38	45.18	43.48	44.60	36,265,704
13 Jun 22	45.20000 +0.61	45.99	43.85	44.10	38,891,316
10 Jun 22	44.59000 +1.44	45.30	42.70	42.80	50,109,244
09 Jun 22	43.15000 +0.27	43.60	42.47	42.70	42,026,356
08 Jun 22	42.88000 -0.48	43.97	41.66	43.37	49,147,392
07 Jun 22	43.36000 +0.17	43.55	42.29	43.20	40,911,704
06 Jun 22	43.19000 +2.79	43.79	40.44	40.44	55,974,292
02 Jun 22	40.40000 +0.40	42.00	39.09	39.36	60,954,732
01 Jun 22	40.00000 +3.12	40.40	36.51	36.54	67,485,824
31 May 22	36.88000 +1.67	37.41	34.81	35.30	42,127,360
30 May 22	35.21000 +0.74	35.68	34.89	35.37	30,330,136
27 May 22	34.47000 +0.78	35.66	34.03	34.03	40,032,484
26 May 22	33.69000 +0.41	34.06	32.65	33.77	30,869,164
25 May 22	33.28000 -0.12	33.90	32.78	33.41	30,212,188
24 May 22	33.40000 -1.95	35.46	33.40	34.80	44,639,148
23 May 22	35.35000 +0.84	35.37	34.18	34.80	48,476,724
20 May 22	34.51000 +2.03	35.73	32.77	32.78	64,088,896
19 May 22	32.48000 +0.46	32.52	31.32	31.40	23,413,656
18 May 22	32.02000 +0.14	32.68	31.65	32.11	23,624,004
17 May 22	31.88000 +1.39	32.15	30.40	30.40	31,366,856
16 May 22	30.49000 +0.09	31.42	30.30	30.70	23,183,714
13 May 22	30.40000 +0.23	30.50	29.93	30.47	16,100,300
12 May 22	30.17000 -0.13	30.78	29.70	29.93	24,958,840
11 May 22	30.30000 +1.30	31.42	28.78	28.89	47,715,240
10 May 22	29.00000 +1.57	29.00	27.33	27.50	35,992,904
09 May 22	27.43000 +0.41	27.85	27.02	27.04	13,600,850
06 May 22	27.02000 -0.56	27.43	26.50	26.95	24,918,838
05 May 22	27.58000 +0.78	28.18	26.21	26.21	32,779,400
29 Apr 22	26.80000 +1.50	27.01	25.30	25.36	31,419,932
28 Apr 22	25.30000 +0.05	26.05	24.90	25.00	30,925,932
27 Apr 22	25.25000 +2.30	25.25	22.68	23.00	40,550,224
26 Apr 22	22.95000 -0.78	23.84	22.67	23.68	33,084,086
25 Apr 22	23.73000 -2.64	26.20	23.73	26.00	34,196,172
22 Apr 22	26.37000 -0.54	27.14	26.36	26.98	15,579,470
21 Apr 22	26.91000 -1.09	28.57	26.80	28.29	19,388,040
20 Apr 22	28.00000 -0.89	28.95	27.99	28.78	13,021,223
19 Apr 22	28.89000 +0.06	29.60	28.67	28.77	16,291,188
18 Apr 22	28.83000 +0.27	28.90	27.88	28.09	13,569,440
15 Apr 22	28.56000 -0.53	28.90	27.68	28.65	22,146,306
14 Apr 22	29.09000 -0.19	29.80	28.80	29.69	16,338,482
13 Apr 22	29.28000 -0.60	30.19	29.28	29.62	15,080,373
12 Apr 22	29.88000 +0.30	30.09	29.43	29.60	17,653,020
11 Apr 22	29.58000 -2.50	31.56	29.55	31.54	33,590,848
08 Apr 22	32.08000 -0.87	33.18	31.63	32.91	20,635,824
07 Apr 22	32.95000 -0.97	33.89	32.83	33.75	16,008,480
06 Apr 22	33.92000 -0.70	34.88	33.67	34.86	17,141,048
01 Apr 22	34.62000 +0.21	35.26	34.00	34.00	15,711,916
31 Mar 22	34.41000 -1.43	35.85	34.35	35.85	24,658,364
30 Mar 22	35.84000 +1.40	35.98	34.50	34.70	26,355,664
29 Mar 22	34.44000 -0.06	35.85	34.20	34.60	24,431,188
28 Mar 22	34.50000 -0.98	35.45	34.20	35.38	19,967,004
25 Mar 22	35.48000 -0.82	36.50	35.30	36.50	16,769,442
24 Mar 22	36.30000 -0.23	36.86	35.80	36.01	19,946,458
23 Mar 22	36.53000 -0.20	37.48	36.16	37.39	18,679,322
22 Mar 22	36.73000 +0.07	37.33	36.12	36.41	20,778,436
21 Mar 22	36.66000 +0.48	37.82	36.38	36.98	40,819,416
18 Mar 22	36.18000 +0.40	36.47	35.05	35.80	24,874,224
17 Mar 22	35.78000 +0.13	37.12	35.61	36.80	42,567,604
16 Mar 22	35.65000 +2.35	35.80	32.88	34.51	38,728,496
15 Mar 22	33.30000 -1.24	35.28	33.30	34.28	25,349,336
14 Mar 22	34.54000 -1.06	35.42	34.52	35.04	20,292,328
11 Mar 22	35.60000 -0.32	35.98	34.60	35.10	27,229,272
10 Mar 22	35.92000 +1.93	36.16	34.78	35.21	36,894,280
09 Mar 22	33.99000 -0.49	34.92	32.31	34.80	32,497,138
08 Mar 22	34.48000 -1.63	36.48	34.00	35.82	33,846,676
07 Mar 22	36.11000 -1.85	37.73	35.86	37.39	28,757,032
04 Mar 22	37.96000 -1.86	40.05	37.80	39.39	31,485,638
03 Mar 22	39.82000 -1.40	41.64	39.75	41.57	27,420,316
02 Mar 22	41.22000 -0.90	42.07	41.17	41.76	19,681,878
01 Mar 22	42.12000 -0.96	43.47	41.69	43.21	23,287,744
28 Feb 22	43.08000 +0.21	43.39	42.28	42.50	20,671,000
25 Feb 22	42.87000 +0.61	43.49	42.60	43.09	23,929,598
24 Feb 22	42.26000 -0.67	43.76	41.35	42.40	36,779,016
23 Feb 22	42.93000 +1.60	43.45	41.20	41.51	32,624,238
22 Feb 22	41.33000 +0.58	41.35	39.80	40.52	26,313,916
21 Feb 22	40.75000 +0.36	40.85	40.12	40.34	13,393,264
18 Feb 22	40.39000 -0.97	41.23	40.13	40.92	23,052,850
17 Feb 22	41.36000 +1.00	41.87	40.05	40.36	29,855,348
16 Feb 22	40.36000 -0.24	41.65	40.00	40.98	23,294,616
15 Feb 22	40.60000 +1.18	40.97	39.17	39.61	23,857,468
14 Feb 22	39.42000 +0.26	40.59	38.50	39.00	18,842,384
11 Feb 22	39.16000 -0.59	41.30	38.72	39.45	22,951,140
10 Feb 22	39.75000 -1.50	41.35	39.26	41.24	22,022,244
09 Feb 22	41.25000 +1.09	41.60	39.51	40.21	20,571,624
08 Feb 22	40.16000 -0.33	40.65	38.80	40.53	18,502,052
07 Feb 22	40.49000 +0.49	41.82	40.00	40.95	18,872,256
28 Jan 22	40.00000 -0.86	41.55	39.41	41.03	20,272,772
27 Jan 22	40.86000 -1.28	42.60	40.80	42.10	18,001,140
26 Jan 22	42.14000 +0.57	42.37	40.86	41.96	19,186,388
25 Jan 22	41.57000 -1.99	43.79	41.48	43.03	17,645,420
24 Jan 22	43.56000 +0.99	44.03	42.03	42.12	20,546,448
21 Jan 22	42.57000 -0.68	43.80	42.32	43.10	16,953,368
20 Jan 22	43.25000 -0.56	44.29	42.60	43.51	21,937,106
19 Jan 22	43.81000 -1.94	45.70	43.51	45.70	26,380,606
18 Jan 22	45.75000 -0.34	46.25	45.32	45.86	18,012,108
17 Jan 22	46.09000 +0.46	46.96	45.30	45.85	27,821,080
14 Jan 22	45.63000 +1.41	46.36	43.74	43.90	40,309,728
13 Jan 22	44.22000 -1.04	45.50	43.95	45.30	21,724,312
12 Jan 22	45.26000 +1.40	45.36	44.09	45.00	29,016,556
11 Jan 22	43.86000 -0.86	45.25	43.69	44.96	22,205,544
10 Jan 22	44.72000 -0.37	45.60	43.86	45.08	22,474,100
07 Jan 22	45.09000 -1.64	46.88	45.04	46.45	28,799,604
06 Jan 22	46.73000 +0.27	47.32	45.83	46.47	28,844,578
05 Jan 22	46.46000 -1.87	48.50	46.38	48.50	33,574,448
04 Jan 22	48.33000 -2.92	52.50	48.00	52.15	46,229,660
31 Dec 21	51.25000 -0.22	52.25	50.41	51.59	24,990,848
30 Dec 21	51.47000 -0.33	53.00	51.17	53.00	25,304,020
29 Dec 21	51.80000 -1.90	53.47	51.80	53.15	25,619,532
28 Dec 21	53.70000 +1.50	54.01	51.60	52.50	29,006,970
27 Dec 21	52.20000 -2.02	54.19	51.78	53.50	27,825,488
24 Dec 21	54.22000 -3.71	57.70	53.33	57.68	45,009,560
23 Dec 21	57.93000 -0.26	60.52	57.70	59.00	37,756,656
22 Dec 21	58.19000 +3.34	58.65	55.36	55.66	42,295,352
21 Dec 21	54.85000 +1.22	55.37	53.66	54.68	25,614,992
20 Dec 21	53.63000 -2.80	58.81	53.51	57.86	44,291,616
17 Dec 21	56.43000 -1.18	57.70	56.30	57.60	20,441,484
16 Dec 21	57.61000 -1.06	59.25	56.96	59.14	27,291,368
15 Dec 21	58.67000 -1.16	60.77	58.33	59.85	25,574,818
14 Dec 21	59.83000 -0.79	62.23	59.44	60.65	28,866,044
13 Dec 21	60.62000 +0.51	62.18	58.56	59.98	40,400,804
10 Dec 21	60.11000 +3.16	60.58	56.01	56.74	57,545,440
09 Dec 21	56.95000 -1.12	58.60	56.77	58.08	31,209,840
08 Dec 21	58.07000 +1.07	59.02	57.78	57.89	27,250,760
07 Dec 21	57.00000 -2.97	60.49	56.87	60.05	52,391,772
06 Dec 21	59.97000 -3.03	62.80	59.96	61.77	44,275,004
03 Dec 21	63.00000 +0.30	65.40	62.33	63.39	36,806,432
02 Dec 21	62.70000 -0.56	63.85	61.72	63.03	35,389,948
01 Dec 21	63.26000 -3.26	66.55	60.90	65.50	77,331,312
30 Nov 21	66.52000 +4.19	66.60	62.20	62.30	69,841,968
29 Nov 21	62.33000 -1.60	65.48	61.58	62.57	55,791,336
26 Nov 21	63.93000 +2.74	66.00	61.45	61.90	56,399,560
25 Nov 21	61.19000 +0.10	62.33	60.40	61.20	29,977,540
24 Nov 21	61.09000 -1.27	63.82	60.90	62.80	36,287,112
23 Nov 21	62.36000 -0.45	66.03	62.36	63.18	51,716,524
22 Nov 21	62.81000 +2.21	63.44	60.06	60.68	51,389,992
19 Nov 21	60.60000 +2.08	61.80	58.01	58.50	43,797,704
18 Nov 21	58.52000 +0.57	59.25	57.25	58.59	27,160,270
17 Nov 21	57.95000 -0.29	59.21	57.00	57.74	38,078,544
16 Nov 21	58.24000 +0.73	58.88	54.85	57.00	58,996,072
15 Nov 21	57.51000 -6.39	64.50	57.51	63.92	77,315,056
12 Nov 21	63.90000 +4.77	64.80	59.68	59.88	63,353,252
11 Nov 21	59.13000 +0.25	59.69	58.10	58.80	28,664,120
10 Nov 21	58.88000 -0.97	60.20	57.51	59.00	34,174,968
09 Nov 21	59.85000 -0.46	61.95	59.70	60.48	34,739,896
08 Nov 21	60.31000 +1.71	60.68	57.34	57.69	41,820,892
05 Nov 21	58.60000 -1.39	60.56	57.39	59.86	46,528,592
04 Nov 21	59.99000 -0.71	61.37	59.31	60.82	37,846,164
03 Nov 21	60.70000 +0.95	61.75	58.25	59.80	51,903,660
02 Nov 21	59.75000 +0.75	61.30	58.63	58.88	53,118,016
01 Nov 21	59.00000 +0.10	60.28	57.52	59.01	46,363,688
29 Oct 21	58.90000 +1.21	59.16	54.79	57.65	66,532,988
28 Oct 21	57.69000 -1.62	60.45	57.17	59.50	47,548,656
27 Oct 21	59.31000 +1.97	60.32	57.10	57.86	59,957,168
26 Oct 21	57.34000 -0.69	60.88	57.05	60.00	82,358,440
25 Oct 21	58.03000 +5.28	58.03	53.00	53.28	67,677,720
22 Oct 21	52.75000 -0.05	53.48	52.06	52.83	24,592,460
21 Oct 21	52.80000 +0.95	53.75	51.81	51.88	32,639,516
20 Oct 21	51.85000 -0.10	53.26	51.53	51.70	36,743,752
19 Oct 21	51.95000 +0.94	53.25	51.25	52.40	37,650,192
18 Oct 21	51.01000 +1.41	51.88	49.10	49.28	35,666,520
15 Oct 21	49.60000 +1.43	50.17	47.19	47.99	34,166,816
14 Oct 21	48.17000 +0.94	48.98	46.50	46.67	24,288,916
13 Oct 21	47.23000 +1.62	47.23	45.62	45.62	23,529,924
12 Oct 21	45.61000 -0.64	46.95	44.68	46.70	23,765,714
11 Oct 21	46.25000 +0.02	47.59	45.35	46.23	19,321,676
08 Oct 21	46.23000 -1.26	48.58	45.90	48.56	25,131,132
30 Sep 21	47.49000 +1.79	48.25	46.02	46.50	35,645,048
29 Sep 21	45.70000 -2.00	47.96	45.00	47.21	36,006,208
28 Sep 21	47.70000 -0.80	49.09	47.59	48.35	23,181,938
27 Sep 21	48.50000 -3.24	52.95	47.50	51.74	48,405,624
24 Sep 21	51.74000 +0.24	53.50	50.56	51.96	29,875,644
23 Sep 21	51.50000 +0.42	52.57	51.20	51.20	23,792,346
22 Sep 21	51.08000 -0.91	52.33	50.61	50.80	25,080,982
17 Sep 21	51.99000 -1.52	54.14	50.17	53.45	46,262,812
16 Sep 21	53.51000 -4.46	58.08	53.01	58.06	62,382,556
15 Sep 21	57.97000 +1.16	58.66	55.85	57.00	48,255,904
14 Sep 21	56.81000 +0.64	58.77	55.00	57.18	58,855,728
13 Sep 21	56.17000 -2.24	59.24	56.07	58.90	50,541,180
10 Sep 21	58.41000 +0.51	58.64	55.95	57.80	55,898,176
09 Sep 21	57.90000 +2.22	58.47	55.00	56.00	65,014,560
08 Sep 21	55.68000 -0.43	57.31	54.90	56.40	49,209,488
07 Sep 21	56.11000 +2.26	58.08	53.27	54.11	76,201,376
06 Sep 21	53.85000 +1.77	54.20	50.08	51.59	49,236,544
03 Sep 21	52.08000 -1.48	54.89	50.88	54.00	49,190,656
02 Sep 21	53.56000 +3.56	54.93	49.56	49.99	68,181,104
01 Sep 21	50.00000 -3.75	54.30	49.01	53.48	65,158,664
31 Aug 21	53.75000 -2.85	56.50	53.56	56.00	65,212,332
30 Aug 21	56.60000 +3.08	57.36	51.46	51.70	94,088,416
27 Aug 21	53.52000 +3.15	54.70	49.40	50.00	75,931,024
26 Aug 21	50.37000 -2.38	53.59	50.10	52.60	52,775,400
25 Aug 21	52.75000 -0.40	53.55	51.60	53.10	36,659,952
24 Aug 21	53.15000 +1.17	54.85	51.00	52.21	70,268,696
23 Aug 21	51.98000 -1.01	52.97	50.60	52.90	62,036,920
20 Aug 21	52.99000 -0.17	53.99	51.73	52.45	41,712,144
19 Aug 21	53.16000 +1.75	54.29	50.93	51.50	52,137,464
18 Aug 21	51.41000 -0.29	53.25	50.70	52.28	43,061,764
17 Aug 21	51.70000 -1.36	54.13	51.10	53.60	51,439,612
16 Aug 21	53.06000 -3.80	56.18	52.80	55.20	69,278,648
13 Aug 21	56.86000 -1.52	59.90	56.51	56.80	59,881,380
12 Aug 21	58.38000 -0.94	59.25	56.59	58.92	58,039,768
11 Aug 21	59.32000 +1.02	60.28	57.70	58.54	67,015,912
10 Aug 21	58.30000 -2.85	62.20	57.00	61.10	84,356,408
09 Aug 21	61.15000 -2.70	62.91	58.68	62.90	78,281,760
06 Aug 21	63.85000 +1.06	65.98	62.88	65.00	114,036,896
05 Aug 21	62.79000 +5.71	62.79	60.06	61.00	97,919,736
04 Aug 21	57.08000 +5.19	57.08	51.50	52.01	86,124,656
03 Aug 21	51.89000 -3.03	54.69	51.34	54.63	65,325,260
02 Aug 21	54.92000 +0.28	57.51	52.98	56.56	72,217,712
30 Jul 21	54.64000 +0.77	56.43	53.36	53.60	67,070,580
29 Jul 21	53.87000 +3.73	54.36	51.55	52.21	61,053,284
28 Jul 21	50.14000 -1.37	52.35	48.49	50.50	81,044,024
27 Jul 21	51.51000 -4.63	57.22	51.40	56.29	87,836,960
26 Jul 21	56.14000 -3.73	59.70	54.00	58.85	82,921,336
23 Jul 21	59.87000 +2.79	60.45	56.55	57.49	75,661,032
22 Jul 21	57.08000 -0.54	58.00	55.30	57.58	66,397,408
21 Jul 21	57.62000 +1.85	58.23	55.10	56.80	77,207,072
20 Jul 21	55.77000 +3.53	56.55	52.10	52.13	79,799,520
19 Jul 21	52.24000 -0.74	55.23	52.12	53.48	72,368,376
16 Jul 21	52.98000 -2.92	55.15	52.35	54.99	74,481,816
15 Jul 21	55.90000 -0.20	57.60	52.25	54.78	121,328,928
14 Jul 21	56.10000 +3.15	58.25	53.00	55.86	169,736,656
13 Jul 21	52.95000 +4.13	53.70	49.57	49.80	110,278,136
12 Jul 21	48.82000 +0.17	50.57	47.90	49.55	78,917,144
09 Jul 21	48.65000 +1.49	49.49	45.80	46.80	83,718,920
08 Jul 21	47.16000 -0.14	49.07	46.68	48.84	88,638,504
07 Jul 21	47.30000 +4.30	47.30	43.04	43.56	54,507,216
06 Jul 21	43.00000 +0.12	45.54	41.98	43.08	76,448,672
05 Jul 21	42.88000 +0.56	44.16	41.72	42.76	52,755,784
02 Jul 21	42.32000 +0.58	43.43	41.81	42.57	49,075,364
01 Jul 21	41.74000 -1.82	43.65	41.70	43.21	50,413,152
30 Jun 21	43.56000 +1.75	44.40	40.87	41.90	69,889,376
29 Jun 21	41.81000 -0.06	43.30	41.34	43.02	73,849,736
28 Jun 21	41.87000 +3.81	41.87	39.00	39.00	102,849,880
25 Jun 21	38.06000 +0.35	38.51	37.46	37.83	38,808,552
24 Jun 21	37.71000 +0.45	38.60	36.68	37.50	48,095,256
23 Jun 21	37.26000 +1.24	37.96	35.54	35.66	53,397,548
22 Jun 21	36.02000 +1.78	36.31	33.73	34.24	43,942,656
21 Jun 21	34.24000 +0.31	34.65	33.34	33.94	27,573,268
18 Jun 21	33.93000 +0.32	34.14	33.12	33.50	26,814,068
17 Jun 21	33.61000 +0.20	34.10	33.23	33.30	19,291,952
16 Jun 21	33.41000 -2.01	35.40	33.20	35.40	32,444,248
15 Jun 21	35.42000 -0.58	36.75	35.08	36.55	25,340,554
11 Jun 21	36.00000 -0.78	36.95	35.47	36.60	33,093,794
10 Jun 21	36.78000 +0.23	37.35	36.30	36.48	33,513,302
09 Jun 21	36.55000 -0.21	36.99	36.15	36.76	21,761,082
08 Jun 21	36.76000 -1.22	38.83	36.31	37.81	45,368,216
07 Jun 21	37.98000 +0.23	38.62	37.65	37.86	43,269,176
04 Jun 21	37.75000 +2.28	37.80	35.19	35.46	59,522,284
03 Jun 21	35.47000 -0.33	36.23	34.92	35.70	25,089,452
02 Jun 21	35.80000 -0.72	37.40	35.50	36.36	38,837,912
01 Jun 21	36.52000 +0.63	38.50	36.22	37.07	60,339,560
31 May 21	35.89000 +0.51	36.52	35.28	35.70	44,101,760
28 May 21	35.38000 +0.59	36.06	34.54	34.65	39,460,384
27 May 21	34.79000 +0.95	34.84	33.46	33.70	28,675,920
26 May 21	33.84000 -0.34	34.25	33.26	33.60	22,321,088
25 May 21	34.18000 +0.55	34.69	33.40	33.50	27,520,876
24 May 21	33.63000 -0.37	34.15	33.14	34.07	20,468,930
21 May 21	34.00000 +0.31	34.16	33.26	33.89	20,568,450
20 May 21	33.69000 +0.13	34.18	32.89	33.00	26,512,340
19 May 21	33.56000 +2.06	33.87	31.15	31.40	45,520,432
18 May 21	31.50000 -0.61	31.93	31.17	31.77	18,212,016
17 May 21	32.11000 +0.29	32.15	31.05	31.07	25,731,044
14 May 21	31.82000 +0.72	31.85	30.61	30.95	18,713,378
13 May 21	31.10000 -0.70	31.51	30.80	31.32	19,584,366
12 May 21	31.80000 -0.03	32.20	31.40	31.80	13,156,047
11 May 21	31.83000 -0.27	32.15	31.21	31.55	17,919,812
10 May 21	32.10000 +0.05	32.35	31.37	32.04	16,887,050
07 May 21	32.05000 -1.40	33.40	31.89	33.25	26,242,248
06 May 21	33.45000 -1.29	35.10	32.62	35.00	36,143,392
30 Apr 21	34.74000 +0.73	35.69	33.50	34.04	32,141,960
29 Apr 21	34.01000 -0.35	34.70	33.91	34.20	17,456,588
28 Apr 21	34.36000 +0.55	35.08	33.70	34.18	25,899,614
27 Apr 21	33.81000 -0.39	34.70	33.25	34.20	20,105,068
26 Apr 21	34.20000 -0.25	35.78	34.04	34.50	32,013,350
23 Apr 21	34.45000 +0.73	35.25	33.68	33.88	26,560,932
22 Apr 21	33.72000 -0.58	34.93	33.40	34.61	22,228,952
21 Apr 21	34.30000 -0.40	34.96	33.23	34.26	20,805,888
20 Apr 21	34.70000 +0.48	35.88	33.95	34.03	32,848,202
19 Apr 21	34.22000 -0.32	34.58	31.50	31.50	53,856,636
16 Apr 21	34.54000 +0.72	34.95	33.45	34.05	19,431,840
15 Apr 21	33.82000 -1.08	34.48	33.15	34.20	19,197,372
14 Apr 21	34.90000 +1.18	35.10	33.52	33.52	21,345,960
13 Apr 21	33.72000 +0.65	33.79	32.61	33.08	18,393,392
12 Apr 21	33.07000 -1.65	34.96	32.76	34.80	30,911,152
09 Apr 21	34.72000 -1.73	36.39	34.40	36.39	37,515,104
08 Apr 21	36.45000 +0.15	36.96	35.86	36.49	24,021,880
07 Apr 21	36.30000 -3.16	39.30	35.92	39.30	63,164,488
06 Apr 21	39.46000 +0.28	40.17	38.70	39.31	25,395,604
02 Apr 21	39.18000 +0.08	39.52	38.20	38.61	28,148,380
01 Apr 21	39.10000 +3.07	39.10	36.24	36.59	43,762,028
31 Mar 21	36.03000 -0.67	37.13	35.39	36.70	19,429,360
30 Mar 21	36.70000 +0.16	37.41	35.92	36.21	21,801,502
29 Mar 21	36.54000 -0.97	37.27	36.27	37.25	22,268,056
26 Mar 21	37.51000 +0.56	37.94	36.45	36.89	23,735,066
25 Mar 21	36.95000 +0.18	37.89	35.26	35.78	33,924,236
24 Mar 21	36.77000 -1.72	38.12	36.14	37.70	32,670,472
23 Mar 21	38.49000 -0.84	40.26	37.77	40.10	32,289,212
22 Mar 21	39.33000 +1.08	39.66	37.45	38.25	36,244,100
19 Mar 21	38.25000 -1.35	39.90	37.84	38.88	39,521,208
18 Mar 21	39.60000 +2.00	40.33	37.63	37.65	55,499,344
17 Mar 21	37.60000 +2.16	37.99	35.66	35.80	34,266,744
16 Mar 21	35.44000 -1.36	37.48	35.00	37.27	27,802,856
15 Mar 21	36.80000 -1.72	38.25	36.18	38.10	33,077,300
12 Mar 21	38.52000 +1.72	38.96	36.43	37.00	45,096,760
11 Mar 21	36.80000 +3.08	37.00	34.02	34.10	48,336,484
10 Mar 21	33.72000 +0.66	34.47	33.20	34.00	20,552,034
09 Mar 21	33.06000 +0.37	34.00	31.61	32.81	33,605,236
08 Mar 21	32.69000 -1.92	35.20	32.50	35.20	30,921,940
05 Mar 21	34.61000 -0.13	35.25	33.08	34.00	27,673,594
04 Mar 21	34.74000 -3.04	37.15	34.53	37.14	42,767,844
03 Mar 21	37.78000 +0.69	37.99	36.43	37.09	25,393,558
02 Mar 21	37.09000 -0.89	38.58	36.90	38.45	26,181,544
01 Mar 21	37.98000 +1.09	38.32	37.30	37.98	22,965,108
26 Feb 21	36.89000 -1.71	37.84	36.41	37.19	30,831,924
25 Feb 21	38.60000 -2.44	41.99	38.23	41.80	56,187,872
24 Feb 21	41.04000 +0.76	43.10	40.65	40.65	73,480,504
23 Feb 21	40.28000 +1.44	41.77	38.40	38.99	56,070,716
22 Feb 21	38.84000 -0.63	40.06	37.88	39.30	40,089,180
19 Feb 21	39.47000 -0.86	39.95	38.59	39.56	30,956,260
18 Feb 21	40.33000 -0.12	41.38	38.52	41.30	48,793,088
10 Feb 21	40.45000 +0.18	41.00	38.61	39.99	58,631,556
09 Feb 21	40.27000 +1.51	40.58	38.37	38.81	54,242,524
08 Feb 21	38.76000 +1.25	39.34	37.00	37.91	44,798,088
05 Feb 21	37.51000 +0.61	40.30	36.89	36.90	76,592,064
04 Feb 21	36.90000 -1.00	38.69	35.58	38.30	53,949,264
03 Feb 21	37.90000 -0.04	39.78	37.89	38.25	45,557,892
02 Feb 21	37.94000 +0.52	38.76	36.89	37.45	44,149,884
01 Feb 21	37.42000 +0.83	38.96	36.78	36.78	56,931,076
29 Jan 21	36.59000 -2.25	39.65	35.95	39.03	60,095,564
28 Jan 21	38.84000 -2.96	40.46	38.30	40.05	58,794,348
27 Jan 21	41.80000 -1.18	43.55	39.76	43.01	65,661,252
26 Jan 21	42.98000 -0.18	43.68	41.68	43.03	57,945,608
25 Jan 21	43.16000 +0.95	45.44	41.37	41.48	94,797,760
22 Jan 21	42.21000 +3.56	42.38	38.18	38.21	79,455,384
21 Jan 21	38.65000 +0.95	39.10	36.68	37.94	56,771,624
20 Jan 21	37.70000 +0.70	38.59	36.95	36.95	48,882,656
19 Jan 21	37.00000 -0.80	38.13	36.75	37.79	39,538,096
18 Jan 21	37.80000 -0.59	38.80	36.71	37.40	45,928,904
15 Jan 21	38.39000 +1.05	39.00	36.59	37.33	54,077,952
14 Jan 21	37.34000 -1.79	39.79	36.81	39.00	69,210,648
13 Jan 21	39.13000 -3.54	43.43	38.40	42.11	94,649,608
12 Jan 21	42.67000 +2.94	43.50	38.96	39.32	84,962,816
11 Jan 21	39.73000 -3.26	44.67	39.68	44.05	95,259,280
08 Jan 21	42.99000 -1.41	45.12	41.00	45.00	84,899,336
07 Jan 21	44.40000 +3.19	44.54	41.22	41.60	86,578,808
06 Jan 21	41.21000 -0.34	42.29	39.63	41.81	69,256,536
05 Jan 21	41.55000 +0.64	42.39	39.75	40.50	77,864,280
04 Jan 21	40.91000 +1.79	41.80	39.11	39.50	89,492,328
31 Dec 20	39.12000 +1.86	40.99	38.20	38.20	107,311,816
30 Dec 20	37.26000 +1.84	38.10	35.30	35.30	89,028,168
29 Dec 20	35.42000 -3.94	39.34	35.42	39.34	80,663,336
28 Dec 20	39.36000 +1.86	39.90	37.16	37.36	84,186,176
25 Dec 20	37.50000 +1.32	37.90	35.64	36.01	61,814,668
24 Dec 20	36.18000 -1.50	38.10	35.92	37.77	60,140,228
23 Dec 20	37.68000 +1.52	38.64	36.57	37.10	89,401,040
22 Dec 20	36.16000 -1.28	38.53	35.95	36.90	82,650,456
21 Dec 20	37.44000 +2.29	37.90	35.15	35.17	90,319,552
18 Dec 20	35.15000 +0.11	35.98	34.61	35.06	82,991,376
17 Dec 20	35.04000 +3.19	35.04	31.38	31.41	104,452,496
16 Dec 20	31.85000 -0.45	32.20	31.02	32.07	46,417,096
15 Dec 20	32.30000 -0.55	33.04	31.43	32.60	66,967,544
14 Dec 20	32.85000 +1.55	32.90	30.71	31.20	84,631,312
11 Dec 20	31.30000 +0.45	31.96	30.33	30.86	79,307,120
10 Dec 20	30.85000 +1.36	32.10	29.67	29.67	87,904,000
09 Dec 20	29.49000 -0.51	30.28	29.41	29.77	49,242,664
08 Dec 20	30.00000 +0.91	30.34	28.92	29.09	56,775,040
07 Dec 20	29.09000 +0.43	29.33	28.23	28.30	27,376,808
04 Dec 20	28.66000 +0.37	29.51	28.06	28.17	32,724,808
03 Dec 20	28.29000 -0.22	28.84	27.60	28.30	38,075,136
02 Dec 20	28.51000 -1.15	29.66	28.51	29.50	36,261,020
01 Dec 20	29.66000 +0.39	29.66	28.76	29.00	32,399,278
30 Nov 20	29.27000 -0.23	29.60	28.77	29.46	37,024,104
27 Nov 20	29.50000 +0.01	30.16	28.97	29.51	31,688,160
26 Nov 20	29.49000 -0.83	30.19	28.69	30.00	50,032,228
25 Nov 20	30.32000 +0.76	31.84	29.66	29.86	86,323,000
24 Nov 20	29.56000 -0.43	30.88	29.25	30.38	64,050,772
23 Nov 20	29.99000 +0.69	30.26	28.76	29.29	69,957,912
20 Nov 20	29.30000 +1.53	29.60	27.83	27.83	63,891,816
19 Nov 20	27.77000 +0.03	28.30	27.50	27.50	24,853,820
18 Nov 20	27.74000 -0.86	28.68	27.18	28.25	34,978,244
17 Nov 20	28.60000 -0.50	29.58	28.00	29.15	40,451,896
16 Nov 20	29.10000 +0.88	29.31	27.66	27.92	50,740,980
13 Nov 20	28.22000 +1.12	28.51	26.95	27.30	51,140,432
12 Nov 20	27.10000 +0.30	27.48	26.72	27.13	26,450,624
11 Nov 20	26.80000 -1.04	28.17	26.79	27.60	36,655,232
10 Nov 20	27.84000 -0.86	28.38	27.33	28.15	49,816,760
09 Nov 20	28.70000 +0.46	29.10	27.69	28.20	64,844,512
06 Nov 20	28.24000 -1.97	30.88	27.62	30.19	115,068,144
05 Nov 20	30.21000 +0.55	30.55	29.52	30.00	112,347,616
04 Nov 20	29.66000 +2.70	29.66	27.21	27.30	130,499,048
03 Nov 20	26.96000 -0.08	27.45	26.50	27.22	37,001,036
02 Nov 20	27.04000 +0.68	27.30	25.89	25.92	47,237,756
30 Oct 20	26.36000 -0.17	27.68	26.15	26.80	54,044,788
29 Oct 20	26.53000 -0.58	26.89	26.30	26.70	36,975,728
28 Oct 20	27.11000 +0.78	27.50	26.14	26.25	54,470,952
27 Oct 20	26.33000 -0.81	27.23	25.93	26.80	47,973,680
26 Oct 20	27.14000 +1.21	27.27	25.65	26.00	59,970,100
23 Oct 20	25.93000 -0.58	27.49	25.78	26.56	74,859,400
22 Oct 20	26.51000 +2.41	26.51	23.89	24.15	71,878,880
21 Oct 20	24.10000 -0.52	24.48	23.90	24.46	15,157,879
20 Oct 20	24.62000 +0.62	24.64	23.82	23.93	21,734,248
19 Oct 20	24.00000 -0.30	24.59	23.88	24.40	20,876,590
16 Oct 20	24.30000 -1.08	25.63	24.09	25.35	39,697,268
15 Oct 20	25.38000 -0.27	26.14	25.36	25.50	31,600,800
14 Oct 20	25.65000 -0.48	26.48	25.58	26.35	31,986,642
13 Oct 20	26.13000 +0.28	26.41	25.21	25.60	34,744,860
12 Oct 20	25.85000 +1.29	26.32	24.91	24.94	57,647,552
09 Oct 20	24.56000 +0.76	25.01	24.29	24.46	42,121,896
30 Sep 20	23.80000 +1.60	24.28	22.15	22.41	53,932,568
29 Sep 20	22.20000 +0.35	22.85	22.00	22.33	17,505,642
28 Sep 20	21.85000 -0.44	22.49	21.66	22.30	15,067,080
25 Sep 20	22.29000 -0.02	23.67	22.12	22.48	27,733,336
24 Sep 20	22.31000 -0.89	23.08	22.31	22.95	15,758,729
23 Sep 20	23.20000 +0.20	23.26	22.75	23.03	12,515,768
22 Sep 20	23.00000 -0.15	23.40	22.76	22.84	13,240,545
21 Sep 20	23.15000 -0.27	23.98	23.02	23.48	16,127,591
18 Sep 20	23.42000 +0.14	23.56	22.89	23.34	18,930,038
17 Sep 20	23.28000 +0.09	23.66	22.70	23.08	19,301,116
16 Sep 20	23.19000 +0.41	23.28	22.59	22.82	18,105,066
15 Sep 20	22.78000 +0.13	23.04	22.50	22.88	12,553,081
14 Sep 20	22.65000 +0.37	23.18	22.43	22.52	15,765,046
11 Sep 20	22.28000 +0.55	22.29	21.59	21.59	13,018,504
10 Sep 20	21.73000 -0.39	22.54	21.68	22.50	18,190,292
09 Sep 20	22.12000 -1.50	23.25	21.98	23.17	31,233,464
08 Sep 20	23.62000 -0.39	24.20	23.34	24.20	17,297,052
07 Sep 20	24.01000 -0.81	25.11	23.90	24.65	20,321,428
04 Sep 20	24.82000 -0.03	24.88	24.25	24.31	11,976,476
03 Sep 20	24.85000 -0.40	25.20	24.73	25.10	15,994,468
02 Sep 20	25.25000 -0.66	25.98	25.09	25.85	22,693,656
01 Sep 20	25.91000 +0.57	26.16	25.30	25.40	27,823,000
31 Aug 20	25.34000 +0.01	25.84	25.10	25.45	21,839,016
28 Aug 20	25.33000 +0.62	25.54	24.45	24.71	26,921,000
27 Aug 20	24.71000 +0.69	24.92	24.08	24.08	20,921,036
26 Aug 20	24.02000 -0.88	25.09	23.95	25.00	25,022,268
25 Aug 20	24.90000 -0.59	25.60	24.78	25.50	24,151,978
24 Aug 20	25.49000 +0.18	25.73	24.92	25.40	20,496,704
21 Aug 20	25.31000 +0.04	25.82	25.06	25.49	16,908,792
20 Aug 20	25.27000 -0.69	25.88	25.24	25.78	22,281,090
19 Aug 20	25.96000 -0.76	26.69	25.80	26.54	38,568,384
18 Aug 20	26.72000 -0.27	27.64	26.55	27.11	40,889,504
17 Aug 20	26.99000 +0.07	27.20	26.20	26.90	38,131,824
14 Aug 20	26.92000 -0.31	27.61	26.26	27.35	38,915,368
13 Aug 20	27.23000 -0.73	28.42	27.10	28.00	49,593,468
12 Aug 20	27.96000 +1.53	27.98	26.20	26.44	81,944,016
11 Aug 20	26.43000 +0.82	27.37	25.50	25.61	68,025,176
10 Aug 20	25.61000 +0.33	25.93	25.07	25.28	24,706,974
07 Aug 20	25.28000 -1.28	26.31	24.88	26.31	52,171,084
06 Aug 20	26.56000 +1.43	27.40	25.00	25.18	78,558,928
05 Aug 20	25.13000 +0.37	25.46	24.31	24.68	31,959,892
04 Aug 20	24.76000 -0.68	25.63	24.74	25.41	37,924,776
03 Aug 20	25.44000 +0.18	25.49	24.90	25.06	40,872,608
31 Jul 20	25.26000 +0.11	25.81	24.90	25.00	29,968,348
30 Jul 20	25.15000 -0.54	25.81	25.10	25.71	26,088,760
29 Jul 20	25.69000 +0.92	26.16	24.66	24.86	41,220,020
28 Jul 20	24.77000 +0.37	25.36	24.46	24.68	29,034,952
27 Jul 20	24.40000 +0.34	24.65	23.58	24.14	32,090,392
24 Jul 20	24.06000 -2.19	26.37	23.80	25.99	65,064,232
23 Jul 20	26.25000 -0.81	26.75	25.43	26.60	45,462,964
22 Jul 20	27.06000 +0.08	27.65	26.71	27.03	36,782,852
21 Jul 20	26.98000 -0.31	27.70	26.80	27.52	30,184,526
20 Jul 20	27.29000 +0.56	27.79	26.50	27.70	34,264,452
17 Jul 20	26.73000 +0.60	27.31	26.22	26.51	39,430,268
16 Jul 20	26.13000 -1.61	28.00	25.84	27.45	59,479,804
15 Jul 20	27.74000 -3.08	30.00	27.74	29.60	112,554,584
14 Jul 20	30.82000 -2.13	32.35	30.10	32.35	95,100,864
13 Jul 20	32.95000 +2.16	33.78	31.00	31.31	107,312,816
10 Jul 20	30.79000 +0.57	32.12	30.09	30.40	89,855,696
09 Jul 20	30.22000 -0.25	30.60	29.63	30.20	82,698,880
08 Jul 20	30.47000 -0.03	31.61	30.11	31.06	73,601,024
07 Jul 20	30.50000 +1.41	31.78	29.40	29.40	91,627,168
06 Jul 20	29.09000 +0.76	29.64	27.80	28.53	79,997,648
03 Jul 20	28.33000 +1.45	28.77	27.00	27.15	75,539,400
02 Jul 20	26.88000 +0.17	27.17	26.42	26.70	36,325,328
01 Jul 20	26.71000 -0.13	27.50	26.48	27.30	39,027,744
30 Jun 20	26.84000 +0.24	27.58	26.76	26.99	43,990,048
29 Jun 20	26.60000 -0.02	27.05	26.30	26.48	35,441,292
24 Jun 20	26.62000 -1.06	27.49	26.56	27.38	58,792,636
23 Jun 20	27.68000 -0.82	28.20	27.48	28.20	48,317,032
22 Jun 20	28.50000 -0.85	29.66	28.49	28.90	58,957,160
19 Jun 20	29.35000 +1.83	29.68	27.02	27.28	78,749,504
18 Jun 20	27.52000 +0.12	27.73	27.17	27.40	34,465,552
17 Jun 20	27.40000 -1.60	28.79	27.15	28.75	71,884,608
16 Jun 20	29.00000 +0.35	29.34	28.57	29.05	46,317,964
15 Jun 20	28.65000 -1.40	29.76	28.65	29.30	59,600,424
12 Jun 20	30.05000 -1.01	31.04	29.29	30.01	77,791,720
11 Jun 20	31.06000 +1.24	31.67	29.66	29.91	93,313,808
10 Jun 20	29.82000 +1.47	30.20	27.72	28.24	79,236,888
09 Jun 20	28.35000 -0.24	29.20	27.91	28.89	54,274,288
08 Jun 20	28.59000 +0.54	29.44	27.80	28.20	71,934,568
05 Jun 20	28.05000 -1.41	29.94	27.71	29.50	95,984,680
04 Jun 20	29.46000 -1.64	31.74	29.45	30.62	84,868,840
03 Jun 20	31.10000 -1.22	32.98	29.65	32.61	123,505,128
02 Jun 20	32.32000 -0.57	36.18	32.00	36.18	161,854,304
01 Jun 20	32.89000 +2.99	32.89	32.89	32.89	548,781
29 May 20	29.90000 +2.72	29.90	29.90	29.90	2,215,900
19 May 20	27.18000 +2.04	27.48	25.24	25.55	58,580,432
18 May 20	25.14000 -0.03	25.71	24.76	25.30	41,409,460
15 May 20	25.17000 +1.47	25.37	23.50	24.00	60,439,688
14 May 20	23.70000 -0.62	24.51	23.58	24.11	48,891,320
13 May 20	24.32000 -0.81	25.83	24.32	25.00	47,106,092
12 May 20	25.13000 +0.73	25.36	24.16	24.16	44,501,816
11 May 20	24.40000 +0.12	24.95	23.55	24.10	46,536,232
08 May 20	24.28000 -0.70	25.08	23.49	24.90	65,359,992
07 May 20	24.98000 +0.98	25.18	23.81	24.07	49,662,220
06 May 20	24.00000 +1.15	24.30	22.95	22.96	52,975,268
30 Apr 20	22.85000 +1.02	23.50	22.26	22.40	49,630,212
29 Apr 20	21.83000 -0.86	22.56	21.00	21.00	54,307,376
28 Apr 20	22.69000 +0.50	23.20	21.30	22.16	55,140,380
27 Apr 20	22.19000 -0.84	23.35	22.18	22.88	46,455,904
24 Apr 20	23.03000 -0.25	23.86	22.08	22.66	82,038,880
23 Apr 20	23.28000 -2.59	24.95	23.28	24.60	100,725,216
22 Apr 20	25.87000 +1.04	26.97	23.70	24.83	109,862,688
21 Apr 20	24.83000 +2.26	24.83	21.80	21.95	115,602,208
20 Apr 20	22.57000 +1.69	22.97	21.01	21.01	90,899,592
17 Apr 20	20.88000 +0.43	21.65	20.63	21.00	76,966,408
16 Apr 20	20.45000 +1.86	20.45	18.33	18.51	72,832,424
15 Apr 20	18.59000 +0.07	19.08	18.42	18.70	48,277,812
14 Apr 20	18.52000 +1.51	18.65	17.20	17.21	58,323,828
13 Apr 20	17.01000 -0.51	17.29	16.86	17.24	19,151,216
10 Apr 20	17.52000 -0.87	18.78	17.46	18.47	35,731,152
09 Apr 20	18.39000 -0.03	18.73	18.19	18.60	27,354,036
08 Apr 20	18.42000 -0.15	18.55	18.20	18.53	28,386,062
07 Apr 20	18.57000 +0.73	18.59	18.11	18.20	35,570,560
03 Apr 20	17.84000 -0.76	18.50	17.70	18.50	35,292,500
02 Apr 20	18.60000 +0.61	18.62	17.65	17.80	46,973,472
01 Apr 20	17.99000 +0.51	18.70	17.55	17.74	56,544,804
31 Mar 20	17.48000 -0.19	17.93	17.31	17.91	27,879,246
30 Mar 20	17.67000 +0.06	18.14	16.48	17.31	43,442,560
27 Mar 20	17.61000 -0.40	18.50	17.51	18.39	25,327,368
26 Mar 20	18.01000 -0.47	18.58	17.90	18.30	26,939,376
25 Mar 20	18.48000 +1.01	18.80	17.88	18.00	43,880,556
24 Mar 20	17.47000 +0.50	17.73	16.76	17.40	31,819,200
23 Mar 20	16.97000 -1.58	17.95	16.85	17.60	38,167,656
20 Mar 20	18.55000 -0.52	19.59	18.15	19.51	38,234,136
19 Mar 20	19.07000 +0.28	19.28	18.45	19.20	44,745,376
18 Mar 20	18.79000 +0.40	19.98	18.56	18.80	53,765,168
17 Mar 20	18.39000 +0.43	18.75	17.86	18.27	42,625,872
16 Mar 20	17.96000 -2.00	20.26	17.96	20.26	55,471,768
13 Mar 20	19.96000 -0.48	20.41	19.01	19.17	42,057,764
12 Mar 20	20.44000 -0.73	20.91	20.06	20.59	28,548,902
11 Mar 20	21.17000 -0.46	22.24	21.10	21.69	40,223,168
10 Mar 20	21.63000 +0.73	21.66	20.20	20.20	39,154,640
09 Mar 20	20.90000 -2.04	22.98	20.86	22.31	48,711,704
06 Mar 20	22.94000 +0.37	23.67	22.08	22.30	51,692,924
05 Mar 20	22.57000 +0.01	23.11	22.30	22.99	30,673,712
04 Mar 20	22.56000 -0.19	22.96	21.93	22.40	30,227,824
03 Mar 20	22.75000 +0.25	23.68	22.45	23.00	41,480,368
02 Mar 20	22.50000 +0.22	22.92	21.99	22.59	39,783,268
28 Feb 20	22.28000 -1.69	24.29	22.21	22.30	49,960,040
27 Feb 20	23.97000 +0.26	24.75	23.69	23.96	36,541,504
26 Feb 20	23.71000 -1.74	25.30	23.50	24.98	56,494,176
25 Feb 20	25.45000 +1.34	26.10	22.66	22.89	94,827,896
24 Feb 20	24.11000 -2.17	25.53	23.75	25.51	93,426,688
21 Feb 20	26.28000 -0.61	26.82	25.80	26.00	78,696,792
20 Feb 20	26.89000 +0.93	27.55	25.45	26.22	105,580,632
19 Feb 20	25.96000 +0.74	27.74	25.90	27.74	136,884,032
18 Feb 20	25.22000 -0.23	25.73	24.82	25.35	65,314,532
17 Feb 20	25.45000 +1.20	25.79	24.39	24.59	78,290,872
14 Feb 20	24.25000 -0.44	25.16	24.18	24.70	70,556,336
13 Feb 20	24.69000 +0.25	25.33	24.33	24.33	70,553,824
12 Feb 20	24.44000 +0.31	25.04	23.50	23.66	79,573,800
11 Feb 20	24.13000 -2.67	26.69	24.12	26.69	95,942,128
10 Feb 20	26.80000 +0.80	27.12	25.33	25.50	87,317,976
07 Feb 20	26.00000 -2.50	29.60	25.78	28.11	127,471,656
06 Feb 20	28.50000 +2.59	28.50	24.68	24.95	131,976,976
05 Feb 20	25.91000 +2.36	25.91	22.50	23.62	141,729,792
04 Feb 20	23.55000 +1.09	24.43	22.30	23.01	135,233,216
03 Feb 20	22.46000 -2.49	22.94	22.46	22.46	73,968,248
23 Jan 20	24.95000 +1.84	25.42	23.68	24.08	128,618,760
22 Jan 20	23.11000 +2.10	23.11	20.65	21.34	57,621,784
21 Jan 20	21.01000 +0.34	22.51	19.70	20.58	86,483,296
20 Jan 20	20.67000 +1.88	20.67	19.41	19.82	92,045,232
17 Jan 20	18.79000 +1.71	18.79	16.50	17.00	78,594,896
16 Jan 20	17.08000 +0.46	17.10	16.42	16.60	29,924,864
15 Jan 20	16.62000 -0.39	16.82	16.23	16.76	32,225,212
14 Jan 20	17.01000 +0.16	17.50	16.72	16.83	52,369,416
13 Jan 20	16.85000 +1.37	17.02	15.58	15.60	56,450,200
10 Jan 20	15.48000 -0.34	15.89	15.39	15.83	26,564,996
09 Jan 20	15.82000 +0.48	15.88	15.51	15.60	30,653,210
08 Jan 20	15.34000 -0.05	15.72	15.14	15.29	33,446,208
07 Jan 20	15.39000 +0.27	15.78	15.05	15.16	38,065,992
06 Jan 20	15.12000 +0.44	15.36	14.53	14.68	38,147,976
03 Jan 20	14.68000 -0.11	15.06	14.62	14.79	31,339,812
02 Jan 20	14.79000 +0.24	14.87	14.37	14.55	30,021,096
31 Dec 19	14.55000 +0.20	14.84	14.39	14.40	23,664,172
30 Dec 19	14.35000 +0.06	14.45	14.01	14.21	26,856,936
27 Dec 19	14.29000 -0.25	14.75	14.22	14.40	30,152,234
26 Dec 19	14.54000 +0.27	14.80	14.15	14.20	34,644,212
25 Dec 19	14.27000 -0.03	14.54	14.08	14.29	36,732,656
24 Dec 19	14.30000 +0.91	14.60	13.40	13.44	46,884,416
23 Dec 19	13.39000 -0.44	13.96	13.39	13.89	27,794,544
20 Dec 19	13.83000 +0.26	14.18	13.60	13.75	37,345,200
19 Dec 19	13.57000 +0.11	13.75	13.36	13.48	21,290,520
18 Dec 19	13.46000 +0.08	13.63	13.25	13.43	29,779,864
17 Dec 19	13.38000 -0.02	13.50	13.19	13.29	41,227,044
16 Dec 19	13.40000 +0.57	13.40	12.64	12.84	40,531,780
13 Dec 19	12.83000 +0.60	12.95	12.27	12.36	34,178,468
12 Dec 19	12.23000 +0.01	12.27	12.11	12.23	8,305,881
11 Dec 19	12.22000 -0.06	12.28	12.11	12.28	8,897,393
10 Dec 19	12.28000 -0.08	12.38	12.15	12.38	10,996,619
09 Dec 19	12.36000 +0.01	12.55	12.31	12.45	12,756,122
06 Dec 19	12.35000 +0.02	12.41	12.22	12.32	9,538,224
05 Dec 19	12.33000 +0.10	12.38	12.16	12.16	14,686,952
04 Dec 19	12.23000 +0.15	12.48	11.97	11.99	15,410,700
03 Dec 19	12.08000 +0.11	12.08	11.80	11.86	5,777,193
02 Dec 19	11.97000 -0.07	12.09	11.92	12.07	6,317,434
29 Nov 19	12.04000 -0.02	12.16	11.92	12.10	10,455,309
28 Nov 19	12.06000 -0.25	12.31	12.02	12.26	10,282,997
27 Nov 19	12.31000 +0.12	12.48	12.13	12.17	15,434,121
26 Nov 19	12.19000 +0.12	12.48	11.98	12.09	26,785,060
25 Nov 19	12.07000 +0.17	12.09	11.77	11.84	8,745,997
22 Nov 19	11.90000 +0.04	12.36	11.84	12.00	14,928,078
21 Nov 19	11.86000 -0.09	11.94	11.76	11.84	7,326,464
20 Nov 19	11.95000 -0.17	12.26	11.91	12.14	10,339,091
19 Nov 19	12.12000 +0.50	12.17	11.76	11.79	14,534,046
18 Nov 19	11.62000 -0.09	11.73	11.55	11.60	7,288,547
15 Nov 19	11.71000 -0.41	12.16	11.66	12.08	16,086,989
14 Nov 19	12.12000 +0.13	12.20	11.96	11.98	6,018,539
13 Nov 19	11.99000 -0.17	12.15	11.94	12.14	7,463,541
12 Nov 19	12.16000 -0.07	12.30	11.91	12.18	7,937,151
11 Nov 19	12.23000 -0.53	12.63	12.17	12.61	15,792,328
08 Nov 19	12.76000 -0.17	13.16	12.73	13.10	14,780,029
07 Nov 19	12.93000 +0.03	13.05	12.65	12.85	20,327,720
06 Nov 19	12.90000 +0.53	13.61	12.40	12.40	45,164,004
05 Nov 19	12.37000 +0.18	12.39	11.89	12.21	14,962,122
04 Nov 19	12.19000 -0.07	12.31	12.15	12.28	6,992,556
01 Nov 19	12.26000 +0.02	12.33	12.16	12.26	6,305,889
31 Oct 19	12.24000 +0.00	12.44	12.22	12.28	5,034,581
30 Oct 19	12.24000 -0.09	12.41	12.20	12.37	5,236,450
29 Oct 19	12.33000 -0.29	12.62	12.23	12.62	10,857,930
28 Oct 19	12.62000 +0.19	12.63	12.38	12.38	7,894,751
25 Oct 19	12.43000 -0.09	12.59	12.25	12.52	6,443,417
24 Oct 19	12.52000 -0.08	12.68	12.44	12.60	8,391,343
23 Oct 19	12.60000 +0.33	12.60	12.25	12.27	13,032,219
22 Oct 19	12.27000 +0.02	12.36	12.11	12.28	6,896,654
21 Oct 19	12.25000 -0.15	12.37	12.00	12.35	6,911,205
18 Oct 19	12.40000 +0.10	12.66	12.25	12.29	11,585,679
17 Oct 19	12.30000 +0.02	12.42	12.23	12.23	5,522,892
16 Oct 19	12.28000 +0.17	12.34	12.13	12.16	8,088,290
15 Oct 19	12.11000 -0.43	12.48	12.08	12.47	11,816,644
14 Oct 19	12.54000 +0.10	12.67	12.49	12.56	12,831,674
11 Oct 19	12.44000 -0.15	12.63	12.29	12.61	13,126,205
10 Oct 19	12.59000 +0.15	12.93	12.50	12.69	15,384,128
09 Oct 19	12.44000 +0.18	12.47	12.14	12.20	8,136,737
08 Oct 19	12.26000 -0.25	12.60	12.22	12.40	9,137,004
30 Sep 19	12.51000 -0.27	12.86	12.50	12.82	9,024,268
27 Sep 19	12.78000 +0.04	13.01	12.70	12.83	11,320,362
26 Sep 19	12.74000 -0.80	13.53	12.60	13.50	23,079,858
25 Sep 19	13.54000 +0.00	13.83	13.12	13.50	20,865,040
24 Sep 19	13.54000 -0.01	13.80	13.50	13.63	14,341,414
23 Sep 19	13.55000 -0.52	13.97	13.45	13.97	22,493,958
20 Sep 19	14.07000 -0.35	14.39	13.81	14.39	28,104,152
19 Sep 19	14.42000 +0.38	14.59	14.00	14.20	22,086,888
18 Sep 19	14.04000 -0.21	14.46	14.00	14.33	18,807,252
17 Sep 19	14.25000 -0.48	14.66	14.11	14.66	30,357,228
16 Sep 19	14.73000 +0.24	15.10	14.39	14.70	41,275,808
12 Sep 19	14.49000 +0.57	14.77	13.95	13.95	49,396,884
11 Sep 19	13.92000 +0.43	14.09	13.33	13.66	38,318,176
10 Sep 19	13.49000 +0.33	13.54	13.07	13.20	25,834,680
09 Sep 19	13.16000 +0.32	13.26	12.85	12.89	18,861,824
06 Sep 19	12.84000 -0.15	13.10	12.76	13.00	11,269,367
05 Sep 19	12.99000 -0.03	13.26	12.96	13.06	16,949,902
04 Sep 19	13.02000 +0.42	13.03	12.50	12.56	17,110,540
03 Sep 19	12.60000 +0.04	12.64	12.46	12.52	7,550,016
02 Sep 19	12.56000 +0.19	12.61	12.34	12.44	8,806,201
30 Aug 19	12.37000 -0.25	12.76	12.36	12.68	11,425,271
29 Aug 19	12.62000 -0.45	12.84	12.45	12.71	19,223,082
28 Aug 19	13.07000 -0.07	13.25	12.96	13.25	9,594,624
27 Aug 19	13.14000 +0.04	13.27	12.91	13.09	15,686,847
26 Aug 19	13.10000 +0.12	13.49	12.56	12.65	28,195,504
23 Aug 19	12.98000 +0.73	12.98	12.00	12.16	9,033,206
22 Aug 19	12.25000 +0.18	12.31	11.98	12.15	8,437,748
21 Aug 19	12.07000 -0.15	12.31	12.05	12.17	7,546,217
20 Aug 19	12.22000 -0.01	12.37	12.13	12.24	9,068,146
19 Aug 19	12.23000 +0.38	12.28	11.90	11.90	11,395,234
16 Aug 19	11.85000 -0.03	12.06	11.81	11.88	8,071,863
15 Aug 19	11.88000 +0.24	11.89	11.31	11.37	13,175,690
14 Aug 19	11.64000 +0.14	11.84	11.58	11.72	7,731,286
13 Aug 19	11.50000 -0.13	11.57	11.45	11.50	4,120,999
12 Aug 19	11.63000 +0.15	11.67	11.35	11.54	7,250,674
09 Aug 19	11.48000 -0.34	11.94	11.41	11.90	9,436,273
08 Aug 19	11.82000 -0.08	12.06	11.75	11.90	8,099,414
07 Aug 19	11.90000 -0.19	12.23	11.90	12.15	8,070,844
06 Aug 19	12.09000 -0.53	12.43	11.85	12.30	15,931,734
05 Aug 19	12.62000 -0.12	12.94	12.59	12.74	8,284,726
02 Aug 19	12.74000 -0.30	12.96	12.61	12.75	8,558,643
01 Aug 19	13.04000 +0.22	13.14	12.76	12.79	11,897,999
31 Jul 19	12.82000 -0.03	12.89	12.81	12.83	4,195,643
30 Jul 19	12.85000 -0.01	13.03	12.81	12.86	6,323,505
29 Jul 19	12.86000 -0.10	13.01	12.82	12.99	5,260,478
26 Jul 19	12.96000 +0.07	13.03	12.82	12.85	7,534,908
25 Jul 19	12.89000 -0.02	12.99	12.78	12.78	6,323,165
24 Jul 19	12.91000 +0.16	13.00	12.73	12.76	8,363,828
23 Jul 19	12.75000 +0.17	12.79	12.52	12.54	5,017,293
22 Jul 19	12.58000 -0.26	12.89	12.45	12.85	7,550,684
19 Jul 19	12.84000 +0.23	12.88	12.64	12.68	8,351,399
18 Jul 19	12.61000 -0.29	12.81	12.57	12.80	10,882,263
17 Jul 19	12.90000 +0.06	12.94	12.76	12.81	6,808,163
16 Jul 19	12.84000 -0.19	13.05	12.82	13.02	8,942,547
15 Jul 19	13.03000 -0.25	13.22	12.74	13.20	13,920,050
12 Jul 19	13.28000 +0.22	13.47	13.06	13.14	12,402,808
11 Jul 19	13.06000 -0.04	13.35	13.02	13.19	9,918,947
10 Jul 19	13.10000 -0.18	13.32	13.05	13.20	10,675,124
09 Jul 19	13.28000 +0.15	13.35	12.81	13.10	10,122,486
08 Jul 19	13.13000 -0.41	13.48	13.08	13.47	15,892,418
05 Jul 19	13.54000 -0.09	13.68	13.47	13.66	9,984,669
04 Jul 19	13.63000 +0.19	13.74	13.41	13.51	10,486,830
03 Jul 19	13.44000 -0.31	13.72	13.43	13.71	11,086,782
02 Jul 19	13.75000 +0.07	14.06	13.65	13.74	20,207,360
01 Jul 19	13.68000 +0.57	13.68	13.25	13.44	16,523,550
28 Jun 19	13.11000 -0.43	13.52	13.05	13.52	13,525,531
27 Jun 19	13.54000 +0.05	13.64	13.45	13.49	14,968,169
26 Jun 19	13.49000 +0.07	13.67	13.41	13.41	10,444,253
25 Jun 19	13.42000 -0.31	13.70	13.40	13.69	12,683,812
24 Jun 19	13.73000 -0.14	13.88	13.60	13.82	12,430,873
21 Jun 19	13.87000 +0.03	14.10	13.78	13.87	16,201,036
20 Jun 19	13.84000 -0.06	14.04	13.42	13.85	21,852,510
19 Jun 19	13.90000 -0.03	14.37	13.90	14.20	20,824,078
18 Jun 19	13.93000 -0.11	14.19	13.85	14.13	12,278,768
17 Jun 19	14.04000 -0.02	14.15	13.70	13.92	16,972,192
14 Jun 19	14.06000 +0.04	14.33	14.00	14.20	24,562,676
13 Jun 19	14.02000 +0.05	14.14	13.65	13.98	23,477,500
12 Jun 19	13.97000 -0.08	14.44	13.79	13.88	29,270,462
11 Jun 19	14.05000 +0.27	14.16	13.64	14.08	45,623,220
10 Jun 19	13.78000 +1.25	13.78	12.61	12.72	38,599,428
06 Jun 19	12.53000 +0.27	12.80	12.28	12.80	24,939,004
05 Jun 19	12.26000 -0.11	12.55	12.21	12.51	9,912,840
04 Jun 19	12.37000 -0.17	12.54	12.22	12.50	9,737,591
03 Jun 19	12.54000 -0.21	12.80	12.39	12.68	12,066,407
31 May 19	12.75000 -0.17	13.12	12.65	12.89	10,329,658
30 May 19	12.92000 +0.01	12.98	12.55	12.87	12,741,069
29 May 19	12.91000 +0.00	13.08	12.81	12.88	8,546,470
28 May 19	12.91000 -0.13	13.15	12.89	13.15	11,620,211
27 May 19	13.04000 +0.34	13.06	12.55	12.72	20,616,296
24 May 19	12.70000 +0.10	12.80	12.25	12.60	15,425,551
23 May 19	12.60000 -0.14	12.85	12.51	12.70	15,731,195
22 May 19	12.74000 -0.50	13.30	12.59	13.28	22,603,934
21 May 19	13.24000 +0.16	13.29	13.02	13.12	16,423,543
20 May 19	13.08000 -0.31	13.43	12.86	13.43	14,509,919
17 May 19	13.39000 -0.58	14.06	13.32	14.00	19,714,442
16 May 19	13.97000 +0.05	14.18	13.84	13.90	12,999,584
15 May 19	13.92000 +0.23	13.98	13.75	13.80	12,559,796
14 May 19	13.69000 +0.01	13.97	13.64	13.65	9,978,636
13 May 19	13.68000 -0.13	14.01	13.54	13.65	12,789,192
10 May 19	13.81000 +0.46	13.82	13.18	13.47	14,979,374
09 May 19	13.35000 -0.11	13.56	13.28	13.38	11,722,165
08 May 19	13.46000 -0.44	13.85	13.20	13.53	16,549,486
07 May 19	13.90000 -0.21	14.39	13.68	14.28	15,338,148
06 May 19	14.11000 -0.61	14.63	13.78	14.25	22,037,482
30 Apr 19	14.72000 +0.42	14.88	14.20	14.30	17,241,128
29 Apr 19	14.30000 -0.60	14.95	13.68	14.90	26,909,056
26 Apr 19	14.90000 +0.00	15.06	14.74	14.87	13,414,335
25 Apr 19	14.90000 -0.51	15.18	14.81	15.16	26,760,376
24 Apr 19	15.41000 -0.04	15.59	15.12	15.55	17,656,680
23 Apr 19	15.45000 -0.71	16.22	15.26	16.14	25,801,644
22 Apr 19	16.16000 -0.66	16.88	16.14	16.86	21,030,332
19 Apr 19	16.82000 +0.19	16.94	16.44	16.55	14,894,494
18 Apr 19	16.63000 -0.52	17.19	16.60	17.16	18,678,908
17 Apr 19	17.15000 +0.76	17.27	16.73	16.80	46,810,992
16 Apr 19	16.39000 +0.53	16.44	15.60	15.72	25,369,968
15 Apr 19	15.86000 -0.14	16.46	15.76	16.24	26,664,308
12 Apr 19	16.00000 -0.01	16.20	15.75	16.00	22,561,800
11 Apr 19	16.01000 -0.32	16.61	15.90	16.42	25,406,512
10 Apr 19	16.33000 -0.13	16.42	15.93	16.35	25,763,564
09 Apr 19	16.46000 +0.24	16.49	16.15	16.29	22,958,904
08 Apr 19	16.22000 -0.70	17.27	16.00	17.09	40,193,976
04 Apr 19	16.92000 -0.25	17.24	16.68	16.98	23,037,232
03 Apr 19	17.17000 -0.07	17.34	16.92	17.01	16,906,032
02 Apr 19	17.24000 -0.69	18.05	17.15	17.98	30,318,666
01 Apr 19	17.93000 +0.34	18.08	17.52	17.81	21,464,700
29 Mar 19	17.59000 +0.26	17.59	17.12	17.54	12,545,798
28 Mar 19	17.33000 +0.37	17.71	16.60	16.87	24,461,552
27 Mar 19	16.96000 -0.28	18.19	16.73	18.01	32,221,172
26 Mar 19	17.24000 -0.54	17.85	17.22	17.55	19,469,286
25 Mar 19	17.78000 -0.26	18.34	17.74	17.74	17,459,436
22 Mar 19	18.04000 -0.34	18.49	17.82	18.38	16,991,744
21 Mar 19	18.38000 +0.26	18.84	18.21	18.28	18,398,962
20 Mar 19	18.12000 -0.25	18.57	17.73	18.37	17,352,504
19 Mar 19	18.37000 -0.37	18.75	18.35	18.75	12,901,917
18 Mar 19	18.74000 -0.26	19.07	18.37	19.00	16,095,227
15 Mar 19	19.00000 +0.59	19.05	18.45	18.45	19,880,772
14 Mar 19	18.41000 -0.32	19.26	18.14	18.65	19,584,316
13 Mar 19	18.73000 -0.21	19.06	18.55	18.77	18,985,128
12 Mar 19	18.94000 +0.26	19.27	18.48	18.80	27,767,758
11 Mar 19	18.68000 +1.12	18.73	17.56	17.56	30,246,032
08 Mar 19	17.56000 -0.20	18.35	17.01	17.30	28,875,452
07 Mar 19	17.76000 +0.26	18.38	17.57	17.59	29,608,200
06 Mar 19	17.50000 -0.05	17.58	17.05	17.51	21,709,990
05 Mar 19	17.55000 +0.02	17.75	17.20	17.35	21,341,988
04 Mar 19	17.53000 +0.44	18.15	17.10	17.16	40,996,256
01 Mar 19	17.09000 +0.24	17.15	16.61	16.90	16,941,584
28 Feb 19	16.85000 +0.31	17.19	16.60	16.76	24,370,692
27 Feb 19	16.54000 -0.39	17.35	16.44	17.00	20,762,406
26 Feb 19	16.93000 -0.36	18.00	16.80	17.22	37,910,884
25 Feb 19	17.29000 +0.95	17.65	16.10	16.38	39,994,248
22 Feb 19	16.34000 +0.99	16.40	15.30	15.34	41,934,292
21 Feb 19	15.35000 -0.14	15.76	15.21	15.32	28,537,280
20 Feb 19	15.49000 +0.16	15.87	15.18	15.33	34,734,488
19 Feb 19	15.33000 -0.22	15.61	15.05	15.50	32,771,032
18 Feb 19	15.55000 +0.25	15.65	14.90	15.03	46,803,652
15 Feb 19	15.30000 +0.60	15.84	14.49	14.91	71,856,176
14 Feb 19	14.70000 +1.34	14.70	13.77	13.77	45,064,272
13 Feb 19	13.36000 +0.24	13.52	13.02	13.08	23,006,360
12 Feb 19	13.12000 +0.26	13.22	12.76	12.80	17,875,986
11 Feb 19	12.86000 +0.44	12.88	12.43	12.43	12,296,114
01 Feb 19	12.42000 +0.24	12.47	12.22	12.24	8,509,436
31 Jan 19	12.18000 -0.11	12.52	12.18	12.30	6,900,200
30 Jan 19	12.29000 -0.03	12.52	12.18	12.31	8,385,842
29 Jan 19	12.32000 -0.05	12.35	12.08	12.23	7,911,747
28 Jan 19	12.37000 -0.12	12.79	12.33	12.56	9,449,451
25 Jan 19	12.49000 +0.13	12.86	12.26	12.33	13,721,397
24 Jan 19	12.36000 +0.08	12.42	12.18	12.30	7,128,201
23 Jan 19	12.28000 +0.14	12.39	12.16	12.17	5,630,174
22 Jan 19	12.14000 -0.13	12.31	12.12	12.26	6,515,950
21 Jan 19	12.27000 -0.08	12.43	12.22	12.36	5,489,944
18 Jan 19	12.35000 +0.05	12.50	12.21	12.34	5,991,723
17 Jan 19	12.30000 -0.30	12.57	12.29	12.57	6,770,435
16 Jan 19	12.60000 +0.24	12.73	12.30	12.30	12,627,950
15 Jan 19	12.36000 +0.06	12.42	12.17	12.30	5,254,305
14 Jan 19	12.30000 -0.03	12.53	12.25	12.37	5,975,265
11 Jan 19	12.33000 +0.19	12.42	12.11	12.14	10,619,476
10 Jan 19	12.14000 -0.01	12.22	12.06	12.15	5,796,963
09 Jan 19	12.15000 -0.06	12.30	12.03	12.17	15,224,432
08 Jan 19	12.21000 +0.24	12.23	11.95	11.97	9,927,088
07 Jan 19	11.97000 +0.29	12.05	11.68	11.78	8,543,455
04 Jan 19	11.68000 +0.31	11.68	11.24	11.33	8,230,036
03 Jan 19	11.37000 -0.03	11.52	11.30	11.38	7,283,639
02 Jan 19	11.40000 -0.16	11.60	11.30	11.59	6,826,093
28 Dec 18	11.56000 +0.23	12.20	11.21	11.39	14,519,067
27 Dec 18	11.33000 -0.06	11.62	11.26	11.60	6,996,999
26 Dec 18	11.39000 -0.19	11.64	11.29	11.57	5,993,674
25 Dec 18	11.58000 +0.01	11.67	11.23	11.50	8,809,339
24 Dec 18	11.57000 +0.09	11.66	11.32	11.40	8,209,843
21 Dec 18	11.48000 -0.20	11.53	11.21	11.38	15,410,895
20 Dec 18	11.68000 -0.22	12.06	10.71	11.87	45,401,872
19 Dec 18	11.90000 -0.20	12.18	11.90	12.13	5,951,309
18 Dec 18	12.10000 -0.12	12.26	11.98	12.18	7,220,009
17 Dec 18	12.22000 -0.08	12.27	11.92	12.18	8,142,520
14 Dec 18	12.30000 -0.25	12.60	12.22	12.57	17,256,874
13 Dec 18	12.55000 -0.03	12.66	12.43	12.52	14,145,614
12 Dec 18	12.58000 +0.44	12.64	12.17	12.17	16,639,204
11 Dec 18	12.14000 +0.03	12.21	12.05	12.17	4,960,093
10 Dec 18	12.11000 -0.15	12.33	12.02	12.15	6,344,565
07 Dec 18	12.26000 +0.13	12.34	12.19	12.20	6,529,117
06 Dec 18	12.13000 -0.44	12.72	12.08	12.54	13,442,639
05 Dec 18	12.57000 +0.01	12.66	12.25	12.35	12,168,459
04 Dec 18	12.56000 -0.23	12.75	12.42	12.75	15,610,674
03 Dec 18	12.79000 +0.23	12.97	12.50	12.85	21,595,432
30 Nov 18	12.56000 +0.41	12.62	11.98	12.07	16,411,260
29 Nov 18	12.15000 +0.02	12.54	12.12	12.20	12,815,044
28 Nov 18	12.13000 +0.18	12.24	11.86	11.86	9,335,102
27 Nov 18	11.95000 +0.13	12.12	11.83	11.87	8,228,496
26 Nov 18	11.82000 -0.21	12.19	11.67	12.03	10,694,536
23 Nov 18	12.03000 -0.52	12.53	12.02	12.48	12,879,929
22 Nov 18	12.55000 +0.04	12.72	12.50	12.55	11,070,756
21 Nov 18	12.51000 -0.18	12.73	12.44	12.63	8,625,314
20 Nov 18	12.69000 -0.12	12.98	12.63	12.80	12,386,748
19 Nov 18	12.81000 -0.13	12.97	12.70	12.94	11,260,638
16 Nov 18	12.94000 +0.02	13.09	12.80	12.92	11,913,716
15 Nov 18	12.92000 +0.02	12.96	12.68	12.90	14,700,821
14 Nov 18	12.90000 -0.11	13.28	12.86	12.96	15,696,236
13 Nov 18	13.01000 +0.11	13.06	12.66	12.73	13,205,219
12 Nov 18	12.90000 +0.09	12.94	12.69	12.82	12,250,585
09 Nov 18	12.81000 -0.19	13.35	12.68	13.12	15,315,075
08 Nov 18	13.00000 -0.26	13.40	12.96	13.28	13,286,144
07 Nov 18	13.26000 +0.00	13.41	13.10	13.32	18,031,760
06 Nov 18	13.26000 +0.26	13.32	12.85	12.94	20,702,196
05 Nov 18	13.00000 +0.08	13.12	12.64	12.83	20,453,876
02 Nov 18	12.92000 +0.29	13.05	12.58	12.73	21,245,474
01 Nov 18	12.63000 +0.46	12.88	12.05	12.18	25,499,678
31 Oct 18	12.17000 -0.03	12.26	12.07	12.19	8,842,419
30 Oct 18	12.20000 +0.15	12.25	11.99	11.99	9,626,383
29 Oct 18	12.05000 -0.15	12.24	11.97	12.24	6,182,191
26 Oct 18	12.20000 +0.04	12.40	12.08	12.12	10,514,808
25 Oct 18	12.16000 +0.01	12.22	11.72	11.80	11,767,827
24 Oct 18	12.15000 +0.14	12.29	11.88	11.88	12,186,918
23 Oct 18	12.01000 +0.04	12.34	11.81	11.97	18,045,756
22 Oct 18	11.97000 +0.54	12.15	11.21	11.55	28,587,616
19 Oct 18	11.43000 +0.90	11.58	10.00	10.01	32,647,660
18 Oct 18	10.53000 -1.11	11.54	10.48	11.54	33,330,196
17 Oct 18	11.64000 +0.04	11.85	11.24	11.75	9,834,649
16 Oct 18	11.60000 -0.49	12.17	11.60	12.10	7,589,257
15 Oct 18	12.09000 +0.03	12.38	12.00	12.34	6,990,601
12 Oct 18	12.06000 +0.04	12.16	11.65	11.90	10,523,964
11 Oct 18	12.02000 -1.33	12.98	12.02	12.70	20,090,900
10 Oct 18	13.35000 -0.03	13.42	13.15	13.35	7,756,101
09 Oct 18	13.38000 -0.07	13.60	13.26	13.55	10,123,522
08 Oct 18	13.45000 -0.24	13.68	13.40	13.41	12,865,078
28 Sep 18	13.69000 +0.49	13.77	13.04	13.04	24,042,412
27 Sep 18	13.20000 -0.94	13.95	13.12	13.95	32,500,268
26 Sep 18	14.14000 -0.03	14.58	14.14	14.32	30,857,746
25 Sep 18	14.17000 +0.19	14.20	13.90	14.00	13,245,440
21 Sep 18	13.98000 +0.26	14.14	13.67	13.70	14,976,768
20 Sep 18	13.72000 -0.19	14.18	13.70	13.90	14,484,234
19 Sep 18	13.91000 -0.05	14.07	13.82	13.90	12,455,332
18 Sep 18	13.96000 +0.23	14.00	13.38	13.63	18,260,704
17 Sep 18	13.73000 -0.15	13.83	13.56	13.70	11,256,992
14 Sep 18	13.88000 +0.51	14.13	13.48	13.48	27,207,688
13 Sep 18	13.37000 +0.06	13.51	13.23	13.43	9,452,803
12 Sep 18	13.31000 +0.16	13.45	13.03	13.10	10,134,883
11 Sep 18	13.15000 +0.05	13.27	12.98	13.02	6,571,868
10 Sep 18	13.10000 -0.20	13.34	12.98	13.32	7,532,463
07 Sep 18	13.30000 +0.24	13.39	13.06	13.15	9,891,979
06 Sep 18	13.06000 -0.11	13.27	13.00	13.02	6,251,068
05 Sep 18	13.17000 -0.03	13.36	13.08	13.12	7,124,335
04 Sep 18	13.20000 +0.15	13.27	12.98	13.09	8,102,613
03 Sep 18	13.05000 -0.14	13.16	12.79	13.12	6,866,379
31 Aug 18	13.19000 -0.03	13.26	13.00	13.16	6,390,878
30 Aug 18	13.22000 +0.04	13.47	13.17	13.21	10,547,722
29 Aug 18	13.18000 +0.00	13.30	12.86	13.18	7,659,598
28 Aug 18	13.18000 +0.20	13.30	12.95	12.95	9,479,751
27 Aug 18	12.98000 +0.32	13.06	12.68	12.68	7,920,337
24 Aug 18	12.66000 -0.11	12.78	12.59	12.67	4,360,525
23 Aug 18	12.77000 +0.37	12.88	12.35	12.37	8,433,604
22 Aug 18	12.40000 -0.34	12.76	12.39	12.74	6,799,024
21 Aug 18	12.74000 +0.02	12.87	12.58	12.72	7,142,578
20 Aug 18	12.72000 +0.05	12.85	12.45	12.65	6,478,784
17 Aug 18	12.67000 -0.41	13.25	12.66	13.20	10,230,670
16 Aug 18	13.08000 -0.20	13.35	12.91	13.11	7,384,611
15 Aug 18	13.28000 -0.32	13.61	13.26	13.48	7,078,804
14 Aug 18	13.60000 +0.00	13.71	13.41	13.52	7,218,088
13 Aug 18	13.60000 +0.00	13.71	13.27	13.35	8,974,948
10 Aug 18	13.60000 +0.16	13.74	13.36	13.51	9,107,678
09 Aug 18	13.44000 +0.26	13.57	13.07	13.15	8,940,758
08 Aug 18	13.18000 +0.01	13.33	13.02	13.05	7,347,879
07 Aug 18	13.17000 +0.38	13.20	12.68	12.75	8,475,866
06 Aug 18	12.79000 -0.25	13.23	12.68	13.06	8,778,907
03 Aug 18	13.04000 +0.04	13.34	12.93	13.05	8,067,327
02 Aug 18	13.00000 -0.30	13.27	12.83	13.27	12,310,133
01 Aug 18	13.30000 -0.40	13.80	13.26	13.70	11,711,408
31 Jul 18	13.70000 -0.01	13.83	13.56	13.67	8,628,659
30 Jul 18	13.71000 -0.47	14.31	13.54	14.17	13,675,822
27 Jul 18	14.18000 -0.12	14.42	14.11	14.20	9,436,724
26 Jul 18	14.30000 +0.13	14.58	13.99	14.09	16,620,128
25 Jul 18	14.17000 +0.19	14.24	13.78	13.94	16,638,660
24 Jul 18	13.98000 +0.30	14.10	13.59	13.68	16,658,319
23 Jul 18	13.68000 +0.22	13.70	13.31	13.36	10,052,466
20 Jul 18	13.46000 +0.28	13.56	13.04	13.20	10,104,931
19 Jul 18	13.18000 -0.27	13.49	13.17	13.44	9,317,641
18 Jul 18	13.45000 -0.21	13.75	13.43	13.62	9,770,749
17 Jul 18	13.66000 +0.02	13.67	13.26	13.59	12,121,957
16 Jul 18	13.64000 -0.11	13.78	13.42	13.71	10,510,100
13 Jul 18	13.75000 -0.13	13.83	13.63	13.75	16,111,188
12 Jul 18	13.88000 +0.68	13.89	13.04	13.20	23,930,344
11 Jul 18	13.20000 -0.14	13.46	12.91	13.20	20,442,608
10 Jul 18	13.34000 +0.18	13.49	13.19	13.40	15,768,314
09 Jul 18	13.16000 -0.09	13.41	12.99	13.25	19,628,008
06 Jul 18	13.25000 +0.03	13.58	12.80	13.16	16,093,680
05 Jul 18	13.22000 -0.01	13.55	13.11	13.22	11,990,951
04 Jul 18	13.23000 -0.39	13.57	13.16	13.57	9,876,731
03 Jul 18	13.62000 -0.05	13.76	12.92	13.70	15,452,857
02 Jul 18	13.67000 -0.39	14.06	13.42	14.00	10,852,748
29 Jun 18	14.06000 +0.20	14.16	13.83	13.91	13,539,995
28 Jun 18	13.86000 -0.13	14.12	13.74	13.99	6,704,411
27 Jun 18	13.99000 -0.21	14.22	13.77	14.22	8,941,907
26 Jun 18	14.20000 +0.35	14.42	13.65	13.67	12,378,282
25 Jun 18	13.85000 -0.11	14.29	13.82	14.07	11,195,974
22 Jun 18	13.96000 +0.66	14.05	13.01	13.18	13,844,113
21 Jun 18	13.30000 -0.34	13.70	13.13	13.66	9,645,378
20 Jun 18	13.64000 +0.57	13.75	13.00	13.07	13,127,091
19 Jun 18	13.07000 -0.67	14.13	12.50	13.63	19,125,700
15 Jun 18	13.74000 -0.43	14.30	13.52	14.17	13,923,290
14 Jun 18	14.17000 -0.49	14.75	13.94	14.57	18,129,596
13 Jun 18	14.66000 -1.54	16.20	14.59	16.20	21,724,340
12 Jun 18	16.20000 -0.12	16.43	15.91	16.28	4,355,486
11 Jun 18	16.32000 -0.24	16.59	16.23	16.48	4,220,461
08 Jun 18	16.56000 -0.10	16.68	16.23	16.60	5,081,713
07 Jun 18	16.66000 -0.18	16.93	16.56	16.93	5,521,540
06 Jun 18	16.84000 +0.06	16.97	16.62	16.74	6,448,989
05 Jun 18	16.78000 +0.52	16.78	16.14	16.26	9,264,924
04 Jun 18	16.26000 +0.25	16.51	16.07	16.35	6,974,829
01 Jun 18	16.01000 -0.16	16.16	15.79	16.13	6,208,800
31 May 18	16.17000 +0.16	16.28	16.01	16.15	5,469,262
30 May 18	16.01000 -0.54	16.35	15.91	16.30	8,747,400
29 May 18	16.55000 -0.22	16.90	16.43	16.73	6,582,421
28 May 18	16.77000 -0.23	17.15	16.73	16.97	5,514,293
25 May 18	17.00000 -0.20	17.26	16.54	17.22	11,580,915
24 May 18	17.20000 +0.06	17.40	17.02	17.15	6,945,660
23 May 18	17.14000 -0.71	17.79	17.07	17.73	13,531,346
22 May 18	17.85000 +0.19	17.85	17.49	17.68	9,521,643
21 May 18	17.66000 -0.01	18.02	17.64	17.95	12,812,159
18 May 18	17.67000 -0.18	17.96	17.50	17.83	9,014,000
17 May 18	17.85000 -0.33	18.28	17.81	18.01	7,628,812
16 May 18	18.18000 +0.48	18.43	17.61	17.65	16,397,790
15 May 18	17.70000 -0.20	17.96	17.30	17.70	12,043,369
14 May 18	17.90000 -0.49	18.65	17.80	18.21	13,709,572
11 May 18	18.39000 +0.37	18.76	17.96	18.00	18,501,460
10 May 18	18.02000 +0.03	18.42	17.80	18.01	13,100,820
09 May 18	17.99000 +0.05	18.25	17.78	17.98	11,955,669
08 May 18	17.94000 +0.16	17.97	17.53	17.78	10,713,833
07 May 18	17.78000 +0.82	17.95	17.00	17.03	17,489,744
04 May 18	16.96000 +0.05	17.26	16.81	16.81	8,470,903
03 May 18	16.91000 +0.15	16.94	16.23	16.69	9,262,218
02 May 18	16.76000 -0.25	17.15	16.41	17.15	9,869,456
27 Apr 18	17.01000 +0.21	17.01	16.21	16.76	15,579,658
26 Apr 18	16.80000 -1.80	17.82	16.74	17.81	36,956,648
25 Apr 18	18.60000 -0.14	18.88	18.50	18.60	5,500,212
24 Apr 18	18.74000 +0.74	18.76	17.91	17.99	7,384,508
23 Apr 18	18.00000 -0.45	18.67	17.68	18.34	8,318,199
20 Apr 18	18.45000 -0.69	19.14	18.45	19.00	7,088,399
19 Apr 18	19.14000 +0.24	19.36	18.65	18.80	8,078,307
18 Apr 18	18.90000 -0.01	19.13	18.05	18.94	12,151,454
17 Apr 18	18.91000 -0.36	19.58	18.70	19.37	8,352,128
16 Apr 18	19.27000 -0.33	19.77	19.15	19.58	7,500,180
13 Apr 18	19.60000 -0.03	19.89	19.58	19.85	6,869,044
12 Apr 18	19.63000 -0.77	20.36	19.53	20.34	18,162,240
11 Apr 18	20.40000 -0.27	20.88	20.36	20.86	9,722,015
10 Apr 18	20.67000 -0.08	20.98	20.42	20.80	7,969,027
09 Apr 18	20.75000 -0.93	21.68	20.34	21.41	13,287,196
04 Apr 18	21.68000 -0.43	22.57	21.62	22.15	9,787,160
03 Apr 18	22.11000 -0.20	22.65	21.69	21.89	12,371,517
02 Apr 18	22.31000 +0.30	22.61	21.96	22.33	15,986,621
30 Mar 18	22.01000 +0.21	22.17	21.75	21.86	10,632,961
29 Mar 18	21.80000 +0.19	22.10	21.39	21.82	7,036,118
28 Mar 18	21.61000 -0.55	22.18	21.57	21.80	10,809,154
27 Mar 18	22.16000 +1.24	22.16	21.13	21.30	14,705,487
26 Mar 18	20.92000 +0.82	20.98	19.61	19.72	13,099,845
23 Mar 18	20.10000 -1.61	21.18	19.85	20.96	17,636,896
22 Mar 18	21.71000 -0.17	22.33	21.63	21.76	8,012,630
21 Mar 18	21.88000 -0.26	22.58	21.73	22.15	12,289,102
20 Mar 18	22.14000 -0.43	22.53	21.70	22.53	16,252,480
19 Mar 18	22.57000 -0.11	22.99	22.36	22.73	11,922,013
16 Mar 18	22.68000 -0.52	23.45	22.59	23.40	18,313,674
15 Mar 18	23.20000 +0.60	23.64	22.30	22.40	34,919,116
14 Mar 18	22.60000 +1.12	22.85	21.38	21.43	32,199,744
13 Mar 18	21.48000 -0.37	21.99	21.45	21.77	15,110,720
12 Mar 18	21.85000 +1.08	21.85	20.80	20.98	23,695,588
09 Mar 18	20.77000 +0.55	20.82	20.32	20.36	11,315,163
08 Mar 18	20.22000 -0.28	20.56	20.20	20.51	5,318,380
07 Mar 18	20.50000 -0.23	20.78	20.38	20.74	5,454,551
06 Mar 18	20.73000 +0.22	20.84	20.40	20.59	6,199,695
05 Mar 18	20.51000 -0.23	20.93	20.31	20.70	7,123,885
02 Mar 18	20.74000 -0.15	21.20	20.62	20.69	8,952,081
01 Mar 18	20.89000 -0.09	21.22	20.65	20.69	10,342,006
28 Feb 18	20.98000 -0.01	21.14	20.20	20.28	10,346,012
27 Feb 18	20.99000 -0.14	21.20	20.76	21.00	7,736,498
26 Feb 18	21.13000 +0.62	21.27	20.32	20.80	14,183,897
23 Feb 18	20.51000 +0.33	20.64	19.70	20.12	11,546,814
22 Feb 18	20.18000 +0.05	20.84	20.10	20.33	11,149,102
14 Feb 18	20.13000 +0.26	20.29	19.85	20.12	6,379,925
13 Feb 18	19.87000 +0.01	20.97	19.63	19.82	20,320,712
12 Feb 18	19.86000 +1.38	19.96	18.55	18.55	15,947,132
09 Feb 18	18.48000 -0.04	19.18	17.86	18.00	15,720,326
08 Feb 18	18.52000 +0.63	18.64	17.78	18.00	12,856,428
07 Feb 18	17.89000 +1.11	18.32	16.61	17.36	18,134,580
06 Feb 18	16.78000 -1.86	18.42	16.78	18.18	16,520,929
05 Feb 18	18.64000 -0.67	19.30	18.42	19.15	10,742,086
02 Feb 18	19.31000 -0.62	19.75	18.98	19.75	7,938,054
01 Feb 18	19.93000 -0.84	20.95	19.52	20.90	11,849,174
31 Jan 18	20.77000 -0.27	21.09	20.55	21.00	5,699,170
30 Jan 18	21.04000 +0.00	21.34	20.90	21.08	6,526,535
29 Jan 18	21.04000 -0.57	21.79	20.88	21.60	8,973,608
26 Jan 18	21.61000 -0.09	21.90	21.51	21.60	5,072,787
25 Jan 18	21.70000 -0.05	22.10	21.68	21.85	8,776,585
24 Jan 18	21.75000 +0.17	21.87	21.35	21.36	8,983,265
23 Jan 18	21.58000 +0.37	22.54	21.53	22.30	14,980,337
22 Jan 18	21.21000 +0.31	21.53	20.80	20.89	7,775,206
19 Jan 18	20.90000 -0.23	21.15	20.80	21.08	6,410,145
18 Jan 18	21.13000 +0.03	21.38	20.77	21.11	10,729,741
17 Jan 18	21.10000 -0.91	21.86	20.50	21.86	19,994,602
16 Jan 18	22.01000 -0.49	22.42	21.82	22.31	8,297,258
15 Jan 18	22.50000 -0.30	23.15	21.98	22.65	13,178,146
12 Jan 18	22.80000 +0.60	23.27	22.23	22.26	16,672,110
11 Jan 18	22.20000 +0.02	22.30	22.05	22.15	5,543,936
10 Jan 18	22.18000 -0.28	22.63	22.10	22.49	5,724,910
09 Jan 18	22.46000 +0.13	22.70	22.37	22.37	9,551,907
08 Jan 18	22.33000 -0.04	22.47	22.05	22.20	7,244,182
05 Jan 18	22.37000 -0.20	22.63	22.21	22.57	7,831,797
04 Jan 18	22.57000 +0.03	22.92	22.35	22.40	11,819,731
03 Jan 18	22.54000 +0.45	22.72	21.98	22.10	15,814,161
02 Jan 18	22.09000 -0.17	22.48	21.73	22.31	10,067,835
29 Dec 17	22.26000 +0.14	22.30	22.01	22.11	6,202,147
28 Dec 17	22.12000 +0.17	22.25	21.78	21.90	8,254,446
27 Dec 17	21.95000 +0.40	22.30	21.40	21.55	11,176,186
26 Dec 17	21.55000 +0.00	21.71	21.23	21.58	6,459,273
25 Dec 17	21.55000 -0.32	21.98	21.45	21.82	6,353,153
22 Dec 17	21.87000 +0.40	22.22	21.40	21.47	10,494,667
21 Dec 17	21.47000 +0.08	21.72	21.28	21.28	6,904,967
20 Dec 17	21.39000 -0.41	21.90	21.31	21.90	7,041,064
19 Dec 17	21.80000 +0.48	21.93	21.33	21.33	9,298,963
18 Dec 17	21.32000 -0.82	22.07	21.07	21.81	10,800,878
15 Dec 17	22.14000 +0.25	22.35	21.82	21.91	6,646,288
14 Dec 17	21.89000 -0.43	22.46	21.75	22.36	9,181,230
13 Dec 17	22.32000 +0.20	22.48	22.05	22.05	6,241,152
12 Dec 17	22.12000 -0.14	22.97	21.99	22.40	12,043,085
11 Dec 17	22.26000 +0.70	22.38	21.52	21.53	8,646,995
08 Dec 17	21.56000 +0.33	21.83	21.25	21.25	6,502,225
07 Dec 17	21.23000 -0.39	21.58	21.16	21.57	5,795,788
06 Dec 17	21.62000 +0.23	21.78	20.92	21.38	10,695,766
05 Dec 17	21.39000 -1.71	22.93	20.90	22.41	17,278,624
04 Dec 17	23.10000 -0.41	23.49	23.05	23.49	4,570,788
01 Dec 17	23.51000 -0.15	23.78	23.25	23.68	4,087,453
30 Nov 17	23.66000 +0.02	23.98	23.42	23.53	4,483,866
29 Nov 17	23.64000 -0.71	24.40	23.50	24.35	9,032,943
28 Nov 17	24.35000 +0.27	24.38	23.83	23.95	5,456,978
27 Nov 17	24.08000 -5.55	25.87	23.80	25.60	16,382,722
16 Nov 17	29.63000 +0.25	29.84	29.00	29.16	15,673,267
15 Nov 17	29.38000 -2.15	31.05	29.25	31.05	31,089,652
14 Nov 17	31.53000 +0.60	32.47	31.30	31.30	24,740,912
13 Nov 17	30.93000 +0.93	31.48	30.42	30.65	19,923,140
10 Nov 17	30.00000 +0.25	30.03	29.40	29.57	9,930,374
09 Nov 17	29.75000 -0.13	30.13	29.59	30.13	7,765,788
08 Nov 17	29.88000 +0.63	30.20	28.81	29.17	14,019,324
07 Nov 17	29.25000 -0.60	29.99	28.94	29.88	11,265,070
06 Nov 17	29.85000 +0.20	30.11	29.45	29.71	4,610,946
03 Nov 17	29.65000 -0.45	30.12	29.30	30.00	6,800,324
02 Nov 17	30.10000 -0.43	30.51	29.92	30.49	5,890,836
01 Nov 17	30.53000 +0.52	30.64	30.00	30.00	8,415,091
31 Oct 17	30.01000 +0.50	30.22	29.58	29.58	6,677,635
30 Oct 17	29.51000 -0.68	30.29	29.47	30.29	8,256,658
27 Oct 17	30.19000 -0.01	30.45	29.96	30.35	7,900,898
26 Oct 17	30.20000 +0.14	30.26	29.65	30.06	11,587,170
25 Oct 17	30.06000 -0.29	30.35	29.86	30.35	9,654,330
24 Oct 17	30.35000 -0.34	30.97	30.19	30.69	6,693,980
23 Oct 17	30.69000 -0.27	31.15	30.60	30.93	4,653,637
20 Oct 17	30.96000 +0.35	31.21	30.55	30.64	6,254,523
19 Oct 17	30.61000 +0.02	30.90	30.28	30.62	5,083,568
18 Oct 17	30.59000 +0.05	30.84	30.31	30.55	5,935,690
17 Oct 17	30.54000 -0.59	31.29	30.48	31.28	8,714,076
16 Oct 17	31.13000 -1.00	32.19	31.13	32.19	9,834,700
13 Oct 17	32.13000 +0.52	32.24	31.62	31.66	9,208,063
12 Oct 17	31.61000 -0.08	31.78	31.40	31.45	6,965,563
11 Oct 17	31.69000 -0.01	31.83	31.05	31.59	9,614,175
10 Oct 17	31.70000 -0.34	32.15	31.31	32.15	11,247,749
09 Oct 17	32.04000 +0.34	32.53	31.83	32.30	13,827,157
29 Sep 17	31.70000 +0.27	31.95	31.16	31.69	11,336,631
28 Sep 17	31.43000 -0.74	32.15	31.35	32.12	14,690,390
27 Sep 17	32.17000 +0.47	32.59	31.44	31.70	15,917,650
26 Sep 17	31.70000 -1.07	32.86	31.20	32.62	29,356,680
25 Sep 17	32.77000 -1.30	33.72	32.76	33.71	21,010,384
22 Sep 17	34.07000 -0.59	35.36	33.98	34.50	25,381,152
21 Sep 17	34.66000 +0.01	35.28	33.98	34.62	26,374,224
20 Sep 17	34.65000 +1.10	34.95	33.02	33.50	31,539,116
19 Sep 17	33.55000 -0.85	34.68	33.28	34.21	17,235,912
18 Sep 17	34.40000 +0.50	34.70	32.81	33.38	26,821,806
15 Sep 17	33.90000 +0.33	35.47	33.49	34.54	34,297,488
14 Sep 17	33.57000 -1.13	34.56	33.07	34.48	23,763,848
13 Sep 17	34.70000 +1.38	34.77	33.09	33.45	29,437,066
12 Sep 17	33.32000 -0.96	36.00	32.91	34.32	57,716,592
11 Sep 17	34.28000 +2.28	34.66	32.67	32.67	37,018,224
08 Sep 17	32.00000 +0.30	32.40	31.65	31.95	15,241,861
07 Sep 17	31.70000 -0.22	32.68	31.58	32.00	18,327,612
06 Sep 17	31.92000 +1.08	32.79	30.50	30.70	35,262,608
05 Sep 17	30.84000 +1.10	30.97	29.55	29.70	21,319,970
04 Sep 17	29.74000 -0.40	30.20	29.45	30.18	16,668,716
01 Sep 17	30.14000 -0.04	30.47	29.83	30.20	15,304,459
31 Aug 17	30.18000 +0.36	30.23	29.68	29.83	11,947,967
30 Aug 17	29.82000 -1.42	30.88	29.36	30.85	26,954,660
29 Aug 17	31.24000 -0.08	31.79	31.15	31.33	8,417,390
28 Aug 17	31.32000 +0.53	31.57	30.70	30.81	13,649,211
25 Aug 17	30.79000 +0.15	30.95	30.26	30.64	8,617,519
24 Aug 17	30.64000 -0.75	31.60	30.38	31.40	13,013,326
23 Aug 17	31.39000 -1.38	32.72	31.36	32.60	16,614,001
22 Aug 17	32.77000 +0.42	33.11	32.14	32.36	11,321,124
21 Aug 17	32.35000 +0.42	32.36	31.66	31.82	7,820,725
18 Aug 17	31.93000 -0.17	31.97	31.57	31.80	7,652,180
17 Aug 17	32.10000 +0.10	32.26	31.60	32.05	10,343,556
16 Aug 17	32.00000 -1.13	33.13	31.83	33.13	16,700,452
15 Aug 17	33.13000 -0.15	33.74	32.71	33.33	11,949,044
14 Aug 17	33.28000 +1.03	33.33	32.11	32.25	14,340,047
11 Aug 17	32.25000 +0.04	32.83	31.79	32.06	11,125,533
10 Aug 17	32.21000 -0.95	33.38	32.11	33.13	11,486,121
09 Aug 17	33.16000 +0.11	33.48	32.90	33.00	7,745,807
08 Aug 17	33.05000 -0.72	33.98	32.75	33.98	14,056,007
07 Aug 17	33.77000 +0.26	34.33	33.43	33.45	8,997,655
04 Aug 17	33.51000 -0.79	34.44	33.48	34.34	12,701,316
03 Aug 17	34.30000 -0.51	35.19	34.02	34.90	15,112,398
02 Aug 17	34.81000 -1.18	36.31	34.77	36.12	13,383,293
01 Aug 17	35.99000 +0.03	36.93	35.65	35.65	20,492,804
31 Jul 17	35.96000 +1.06	36.20	34.62	35.00	27,778,140
28 Jul 17	34.90000 +1.38	35.20	33.35	33.57	27,179,256
27 Jul 17	33.52000 +0.29	33.63	32.50	33.11	10,253,166
26 Jul 17	33.23000 +0.03	33.81	32.25	33.00	14,637,830
25 Jul 17	33.20000 -0.13	34.08	32.60	33.40	11,980,846
24 Jul 17	33.33000 -0.37	34.35	33.08	33.72	15,933,068
21 Jul 17	33.70000 +0.04	34.35	33.39	33.50	16,373,442
20 Jul 17	33.66000 +1.73	34.10	31.93	32.05	20,561,536
19 Jul 17	31.93000 +0.50	32.09	30.90	31.12	10,630,223
18 Jul 17	31.43000 -0.12	31.83	30.55	31.24	9,528,087
17 Jul 17	31.55000 -1.08	32.76	31.10	32.75	9,116,524
14 Jul 17	32.63000 +0.45	33.32	31.91	31.91	10,760,050
13 Jul 17	32.18000 -1.00	33.60	32.08	33.35	12,294,873
12 Jul 17	33.18000 +0.92	33.19	32.18	32.50	12,032,516
11 Jul 17	32.26000 -0.73	33.21	32.15	32.92	9,730,109
10 Jul 17	32.99000 -1.01	34.65	32.65	34.08	17,695,980
07 Jul 17	34.00000 +0.14	34.38	33.45	33.80	11,280,292
06 Jul 17	33.86000 +0.85	34.77	33.12	33.33	20,234,140
05 Jul 17	33.01000 +0.35	33.30	32.02	32.53	8,865,005
04 Jul 17	32.66000 +0.09	33.15	32.26	32.47	11,112,274
03 Jul 17	32.57000 +1.02	32.67	31.05	31.55	13,011,584
30 Jun 17	31.55000 +1.04	31.90	30.30	30.48	10,678,587
29 Jun 17	30.51000 -0.09	30.85	30.24	30.69	6,452,981
28 Jun 17	30.60000 -0.38	31.20	30.30	31.00	7,727,287
27 Jun 17	30.98000 -0.80	31.75	30.87	31.75	8,632,163
26 Jun 17	31.78000 +0.20	31.86	30.98	31.65	8,098,744
23 Jun 17	31.58000 +0.28	31.76	30.85	31.29	6,630,462
22 Jun 17	31.30000 -0.42	32.40	31.18	31.72	8,656,095
21 Jun 17	31.72000 +0.07	32.40	31.63	32.30	6,151,217
20 Jun 17	31.65000 +0.93	32.06	30.77	30.77	12,906,890
19 Jun 17	30.72000 -0.08	31.55	30.62	30.80	6,598,961
16 Jun 17	30.80000 +0.23	31.40	30.43	30.80	8,911,703
15 Jun 17	30.57000 +0.04	31.10	30.21	30.55	6,938,011
14 Jun 17	30.53000 +0.84	31.64	29.63	29.63	20,165,834
13 Jun 17	29.69000 +2.03	30.05	27.72	27.72	18,193,740
12 Jun 17	27.66000 -0.65	28.20	27.50	28.03	5,542,813
09 Jun 17	28.31000 -0.35	28.86	28.03	28.86	6,793,961
08 Jun 17	28.66000 +0.32	29.14	28.28	28.38	8,051,712
07 Jun 17	28.34000 +0.39	28.74	27.85	27.95	8,330,587
06 Jun 17	27.95000 -0.13	28.28	27.61	28.17	4,395,904
05 Jun 17	28.08000 +0.64	28.28	27.34	27.38	8,924,129
02 Jun 17	27.44000 +0.85	27.66	26.28	26.49	12,795,750
01 Jun 17	26.59000 -0.39	26.90	26.20	26.66	7,946,253
31 May 17	26.98000 +0.98	27.48	25.90	26.28	13,779,382
26 May 17	26.00000 -0.30	26.51	25.91	26.30	6,632,968
25 May 17	26.30000 -0.70	27.19	25.83	27.00	9,546,631
24 May 17	27.00000 +0.01	27.38	26.58	26.90	5,103,197
23 May 17	26.99000 -0.03	27.68	26.67	27.01	4,639,230
22 May 17	27.02000 -0.36	27.35	26.60	27.35	5,246,305
19 May 17	27.38000 +0.21	27.90	27.12	27.66	5,902,522
18 May 17	27.17000 -0.89	27.84	26.92	27.61	9,622,079
17 May 17	28.06000 -0.47	28.80	28.00	28.49	10,360,546
16 May 17	28.53000 +1.98	29.21	25.30	26.41	18,190,438
15 May 17	26.55000 -0.60	27.42	26.34	27.28	7,019,843
12 May 17	27.15000 -0.95	28.24	27.03	28.20	7,619,921
11 May 17	28.10000 +0.07	28.30	27.35	28.00	6,210,330
10 May 17	28.03000 -0.27	28.73	28.03	28.38	7,174,039
09 May 17	28.30000 -1.65	29.99	28.01	29.96	14,095,079
08 May 17	29.95000 -0.15	30.48	29.90	30.10	3,580,343
05 May 17	30.10000 -0.87	30.97	30.10	30.80	6,017,721
04 May 17	30.97000 -0.33	31.28	30.50	31.27	6,890,705
03 May 17	31.30000 -0.35	31.85	31.20	31.54	3,836,230
02 May 17	31.65000 -0.11	31.79	30.97	31.19	5,124,723
28 Apr 17	31.76000 +0.05	31.88	31.26	31.45	5,526,970
27 Apr 17	31.71000 +0.87	31.97	30.05	30.65	8,628,560
26 Apr 17	30.84000 +0.06	31.05	30.10	30.86	8,077,731
25 Apr 17	30.78000 -0.14	31.37	30.72	31.03	6,186,436
24 Apr 17	30.92000 -1.33	32.17	30.00	32.17	8,351,089
21 Apr 17	32.25000 -0.18	32.77	32.10	32.18	5,064,053
20 Apr 17	32.43000 -0.45	33.08	32.00	32.88	6,153,842
19 Apr 17	32.88000 -0.45	33.19	32.32	33.01	6,848,686
18 Apr 17	33.33000 -0.83	34.29	33.20	34.29	6,151,621
17 Apr 17	34.16000 +0.15	34.29	33.55	33.80	5,027,275
14 Apr 17	34.01000 -1.11	35.11	33.96	35.00	7,168,124
13 Apr 17	35.12000 +0.41	35.20	34.35	34.60	8,989,260
12 Apr 17	34.71000 +0.31	35.14	33.82	34.02	11,986,101
11 Apr 17	34.40000 -0.19	34.96	33.49	34.59	13,806,292
10 Apr 17	34.59000 +0.05	35.31	34.40	34.40	11,970,473
07 Apr 17	34.54000 -0.73	35.66	34.51	35.27	11,461,391
06 Apr 17	35.27000 +0.28	35.60	34.60	35.00	18,504,320
05 Apr 17	34.99000 +1.97	35.98	33.96	33.96	22,711,628
31 Mar 17	33.02000 +0.75	33.49	32.26	32.26	11,415,992
30 Mar 17	32.27000 -0.72	32.88	31.94	32.82	9,887,932
29 Mar 17	32.99000 +0.90	33.59	31.87	31.87	19,463,622
28 Mar 17	32.09000 +0.62	32.46	31.40	31.50	13,158,680
27 Mar 17	31.47000 +0.19	31.51	31.00	31.20	7,285,471
24 Mar 17	31.28000 +0.18	31.41	30.88	31.18	7,669,389
23 Mar 17	31.10000 -0.17	31.50	30.70	31.18	8,218,621
22 Mar 17	31.27000 -0.65	31.86	31.01	31.86	12,596,818
21 Mar 17	31.92000 +0.11	32.51	31.78	31.85	10,184,733
20 Mar 17	31.81000 -1.38	32.25	30.40	31.50	28,210,108
17 Mar 17	33.19000 -0.66	34.27	33.05	33.90	10,716,127
16 Mar 17	33.85000 +0.11	34.15	33.47	33.95	7,725,162
15 Mar 17	33.74000 -0.14	33.88	33.26	33.65	9,483,671
14 Mar 17	33.88000 -0.16	34.33	33.60	34.06	9,357,170
13 Mar 17	34.04000 +0.71	34.48	32.90	33.26	19,056,320
10 Mar 17	33.33000 +0.66	33.70	32.55	32.63	15,045,196
09 Mar 17	32.67000 -0.61	33.10	32.30	33.08	9,977,497
08 Mar 17	33.28000 +0.13	33.79	33.05	33.32	9,215,572
07 Mar 17	33.15000 -0.27	34.10	33.04	33.23	13,638,673
06 Mar 17	33.42000 +0.02	34.00	33.01	33.25	19,388,542
03 Mar 17	33.40000 +2.12	33.65	31.10	31.18	31,471,006
02 Mar 17	31.28000 +0.83	31.80	30.89	31.50	19,846,416
01 Mar 17	30.45000 -0.02	30.64	30.29	30.51	4,790,609
28 Feb 17	30.47000 -0.06	30.72	30.32	30.32	3,823,164
27 Feb 17	30.53000 -0.64	31.15	30.40	31.00	6,160,354
24 Feb 17	31.17000 +0.22	31.23	30.60	31.01	7,061,370
23 Feb 17	30.95000 +0.17	31.24	30.55	30.69	8,458,160
22 Feb 17	30.78000 +0.52	30.97	30.16	30.43	8,948,891
21 Feb 17	30.26000 +0.28	30.40	29.91	30.11	5,431,129
20 Feb 17	29.98000 +0.07	30.07	29.66	30.07	4,701,844
17 Feb 17	29.91000 -0.32	30.40	29.81	30.40	4,109,234
16 Feb 17	30.23000 +0.33	30.55	29.74	30.00	7,336,550
15 Feb 17	29.90000 -0.95	30.79	29.85	30.70	10,491,633
14 Feb 17	30.85000 -0.15	31.07	30.74	31.05	3,635,272
13 Feb 17	31.00000 -0.02	31.35	30.85	30.98	4,350,891
10 Feb 17	31.02000 -0.23	31.29	30.94	31.27	4,676,899
09 Feb 17	31.25000 +0.42	31.43	30.64	30.78	6,450,169
08 Feb 17	30.83000 +0.18	30.89	30.24	30.60	3,580,653
07 Feb 17	30.65000 -0.33	30.98	30.57	30.98	3,064,303
06 Feb 17	30.98000 +0.17	31.22	30.80	30.95	2,727,581
03 Feb 17	30.81000 -0.47	31.34	30.81	31.28	2,244,647
26 Jan 17	31.28000 +0.59	31.39	30.64	30.65	4,531,893
25 Jan 17	30.69000 +0.25	30.75	30.33	30.59	2,843,792
24 Jan 17	30.44000 -0.16	30.74	30.30	30.60	2,535,772
23 Jan 17	30.60000 +0.41	30.86	30.20	30.20	4,718,222
20 Jan 17	30.19000 +0.49	30.32	29.50	29.50	4,283,879
19 Jan 17	29.70000 -0.37	30.29	29.60	30.00	3,324,709
18 Jan 17	30.07000 -0.41	30.58	30.04	30.31	3,379,887
17 Jan 17	30.48000 +0.21	30.60	29.62	30.25	4,533,830
16 Jan 17	30.27000 -0.81	31.36	29.40	31.36	6,705,740
13 Jan 17	31.08000 -0.05	31.48	31.02	31.11	3,905,526
12 Jan 17	31.13000 -0.39	31.61	31.10	31.33	3,653,264
11 Jan 17	31.52000 -0.34	31.87	31.35	31.87	5,357,847
10 Jan 17	31.86000 -0.31	32.20	31.83	32.05	4,367,773
09 Jan 17	32.17000 -0.15	32.93	31.91	32.10	6,064,738
06 Jan 17	32.32000 -0.50	32.81	32.20	32.80	4,634,563
05 Jan 17	32.82000 -0.01	32.94	32.41	32.52	8,422,989
04 Jan 17	32.83000 +1.68	33.08	31.15	31.27	15,640,809
03 Jan 17	31.15000 +0.16	31.44	30.99	31.01	3,903,503
30 Dec 16	30.99000 -0.10	31.56	30.93	31.56	4,153,113
29 Dec 16	31.09000 -0.11	31.34	30.98	31.25	3,190,242
28 Dec 16	31.20000 +0.06	31.40	30.96	31.12	3,147,333
27 Dec 16	31.14000 -0.43	31.68	31.13	31.68	3,322,749
26 Dec 16	31.57000 +0.04	31.60	30.81	31.45	3,385,117
23 Dec 16	31.53000 -0.22	31.88	31.38	31.88	4,217,174
22 Dec 16	31.75000 +0.17	31.97	31.39	31.55	5,789,368
21 Dec 16	31.58000 +0.28	31.67	31.31	31.31	4,581,578
20 Dec 16	31.30000 +0.22	31.63	30.96	31.15	6,273,125
19 Dec 16	31.08000 +0.22	31.40	30.80	30.99	6,071,044
16 Dec 16	30.86000 +0.17	30.98	30.52	30.69	3,697,890
15 Dec 16	30.69000 +0.07	31.20	30.42	30.59	4,619,167
14 Dec 16	30.62000 -0.52	31.29	30.60	31.28	3,994,499
13 Dec 16	31.14000 +0.23	31.30	30.50	30.50	5,869,241
12 Dec 16	30.91000 -1.38	32.20	30.80	32.20	10,626,242
09 Dec 16	32.29000 -0.10	32.63	32.18	32.48	7,164,669
08 Dec 16	32.39000 -0.50	33.12	32.35	32.79	8,237,103
07 Dec 16	32.89000 +0.21	33.00	32.60	32.69	6,622,555
06 Dec 16	32.68000 +0.59	32.80	32.15	32.15	6,710,883
05 Dec 16	32.09000 +0.09	32.36	31.53	31.87	4,081,389
02 Dec 16	32.00000 -0.56	32.69	31.94	32.56	8,169,777
01 Dec 16	32.56000 -0.04	32.87	32.40	32.67	6,034,900
30 Nov 16	32.60000 -0.11	33.06	32.28	32.69	7,268,996
29 Nov 16	32.71000 -0.16	33.06	32.66	32.98	6,024,675
28 Nov 16	32.87000 -0.12	33.14	32.72	33.00	6,858,977
25 Nov 16	32.99000 +0.42	33.10	31.94	32.57	12,279,310
24 Nov 16	32.57000 -1.08	33.49	32.50	33.30	25,700,820
23 Nov 16	33.65000 -0.26	34.88	33.63	34.50	13,637,724
22 Nov 16	33.91000 +0.49	33.92	33.44	33.48	7,535,395
21 Nov 16	33.42000 -0.36	34.08	33.30	33.90	9,973,214
18 Nov 16	33.78000 -0.23	34.39	33.62	34.15	10,206,391
17 Nov 16	34.01000 -1.25	35.10	33.95	35.09	15,729,620
16 Nov 16	35.26000 -0.66	35.89	35.21	35.87	15,453,342
15 Nov 16	35.92000 +0.77	36.88	35.50	35.80	24,513,624
31 Oct 16	35.15000 +0.44	35.30	34.64	34.69	5,378,154
28 Oct 16	34.71000 -0.68	35.64	34.60	35.30	4,531,738
27 Oct 16	35.39000 +0.10	35.82	35.25	35.33	3,917,224
26 Oct 16	35.29000 -0.45	35.86	35.23	35.71	4,259,142
25 Oct 16	35.74000 +0.47	35.96	35.30	35.30	6,235,273
24 Oct 16	35.27000 +0.07	35.39	35.00	35.30	3,664,558
21 Oct 16	35.20000 -0.23	35.55	34.66	35.35	6,130,395
20 Oct 16	35.43000 -0.02	36.24	35.40	35.60	6,727,819
19 Oct 16	35.45000 -0.38	35.91	35.29	35.85	6,823,637
18 Oct 16	35.83000 +1.39	35.98	34.28	34.30	15,498,861
17 Oct 16	34.44000 +0.69	35.19	33.68	33.88	13,078,134
14 Oct 16	33.75000 -0.45	34.20	33.40	34.20	5,443,555
13 Oct 16	34.20000 +0.13	34.40	34.08	34.08	4,196,181
12 Oct 16	34.07000 -0.12	34.47	33.90	34.10	4,538,191
11 Oct 16	34.19000 -0.06	34.59	34.08	34.27	4,578,775
10 Oct 16	34.25000 +1.15	34.30	33.32	33.35	7,061,195
30 Sep 16	33.10000 +0.11	33.19	32.90	32.91	3,154,844
29 Sep 16	32.99000 -0.09	33.25	32.88	33.06	3,881,612
28 Sep 16	33.08000 +0.38	33.33	32.69	32.80	5,592,174
27 Sep 16	32.70000 +0.20	32.80	32.35	32.60	7,495,653
26 Sep 16	32.50000 -1.28	33.81	32.50	33.80	11,545,089
23 Sep 16	33.78000 -0.41	34.50	33.78	34.49	6,979,190
22 Sep 16	34.19000 -0.01	34.50	34.09	34.40	6,293,530
21 Sep 16	34.20000 -0.02	34.48	34.12	34.20	3,884,799
20 Sep 16	34.22000 +0.00	34.46	33.88	34.25	4,746,488
19 Sep 16	34.22000 +0.31	34.50	33.90	34.09	5,851,695
14 Sep 16	33.91000 -1.41	35.20	33.55	35.10	15,702,535
13 Sep 16	35.32000 -0.42	36.15	35.10	35.99	11,001,743
12 Sep 16	35.74000 -1.34	36.39	35.53	36.00	13,365,725
09 Sep 16	37.08000 +0.06	37.77	36.81	36.84	10,710,041
08 Sep 16	37.02000 +0.12	37.35	36.65	37.02	6,363,178
07 Sep 16	36.90000 -0.27	37.88	36.89	37.41	11,609,809
06 Sep 16	37.17000 +1.32	37.19	35.70	35.70	12,623,809
05 Sep 16	35.85000 +0.04	36.18	35.70	35.86	6,387,808
02 Sep 16	35.81000 -0.24	36.35	35.78	35.97	6,991,388
01 Sep 16	36.05000 -0.49	36.53	35.89	36.48	6,333,769
31 Aug 16	36.54000 +0.21	36.61	36.20	36.31	5,040,832
30 Aug 16	36.33000 -0.06	36.67	36.23	36.25	5,547,262
29 Aug 16	36.39000 -0.57	37.10	36.35	36.80	8,718,848
26 Aug 16	36.96000 -0.22	37.50	36.88	37.33	7,399,445
25 Aug 16	37.18000 +0.28	37.47	36.45	36.69	8,248,706
24 Aug 16	36.90000 -0.09	37.17	36.68	36.78	7,397,686
23 Aug 16	36.99000 -0.29	37.65	36.40	37.00	11,064,218
22 Aug 16	37.28000 -0.77	38.28	37.20	38.08	8,073,886
19 Aug 16	38.05000 +0.27	38.38	37.78	38.00	8,233,062
18 Aug 16	37.78000 -0.42	38.43	37.69	38.02	8,187,110
17 Aug 16	38.20000 +0.16	38.56	37.70	38.25	10,695,497
16 Aug 16	38.04000 +0.47	38.86	37.56	37.80	17,991,140
15 Aug 16	37.57000 +1.10	37.71	36.20	36.74	12,514,203
12 Aug 16	36.47000 +0.27	36.73	36.02	36.02	6,166,622
11 Aug 16	36.20000 -1.00	37.12	36.20	36.98	8,417,694
10 Aug 16	37.20000 +0.07	37.68	36.93	36.93	10,704,443
09 Aug 16	37.13000 +0.42	37.28	36.59	36.74	9,480,610
08 Aug 16	36.71000 -0.11	36.78	36.05	36.66	6,960,122
05 Aug 16	36.82000 -0.73	37.78	36.80	37.57	10,373,142
04 Aug 16	37.55000 +0.62	37.95	36.43	36.86	16,276,621
03 Aug 16	36.93000 +0.80	37.18	36.14	36.14	16,464,594
02 Aug 16	36.13000 +0.18	36.30	35.85	36.03	7,492,889
01 Aug 16	35.95000 -0.83	36.58	35.06	35.96	12,571,336
29 Jul 16	36.78000 +0.05	37.12	36.30	36.80	9,633,804
28 Jul 16	36.73000 +0.36	37.00	35.60	36.18	14,908,808
27 Jul 16	36.37000 -1.57	38.20	35.39	38.20	19,200,732
26 Jul 16	37.94000 +0.19	38.28	37.70	37.90	9,916,830
25 Jul 16	37.75000 +0.19	38.27	37.06	37.32	14,420,384
22 Jul 16	37.56000 -0.82	38.68	37.53	38.39	17,710,276
21 Jul 16	38.38000 -0.46	38.75	38.30	38.50	15,379,029
20 Jul 16	38.84000 -1.86	39.68	38.18	39.68	43,346,480
19 Jul 16	40.70000 -1.15	41.95	40.40	41.88	18,788,976
18 Jul 16	41.85000 +0.25	42.70	41.26	41.36	19,890,702
15 Jul 16	41.60000 +1.07	41.96	40.35	40.56	22,079,748
14 Jul 16	40.53000 +0.04	41.10	39.90	40.31	12,995,764
13 Jul 16	40.49000 +0.11	41.18	40.30	40.31	14,136,696
12 Jul 16	40.38000 -0.32	40.90	39.39	40.80	20,536,058
11 Jul 16	40.70000 -0.91	41.78	40.50	41.25	22,926,276
08 Jul 16	41.61000 -1.79	43.39	41.50	43.39	36,179,180
07 Jul 16	43.40000 +1.61	43.46	40.87	41.39	40,105,752
06 Jul 16	41.79000 +0.24	42.80	40.90	41.29	29,146,936
05 Jul 16	41.55000 +0.44	42.18	40.20	41.13	34,228,492
04 Jul 16	41.11000 +0.33	41.68	39.82	40.70	29,603,514
01 Jul 16	40.78000 +1.31	41.33	39.60	39.76	33,089,884
30 Jun 16	39.47000 -1.25	40.78	38.97	40.78	35,091,180
29 Jun 16	40.72000 -0.10	41.95	40.30	41.00	32,596,988
28 Jun 16	40.82000 -1.11	42.48	40.53	42.00	26,151,800
27 Jun 16	41.93000 +0.84	42.00	40.71	41.00	25,969,168
24 Jun 16	41.09000 -0.59	42.29	39.80	41.34	35,008,552
23 Jun 16	41.68000 +0.10	42.76	40.13	41.20	26,821,576
22 Jun 16	41.58000 +0.92	41.58	40.03	40.66	24,118,756
21 Jun 16	40.66000 -1.80	43.50	40.20	42.75	39,451,084
20 Jun 16	42.46000 +0.96	42.81	41.18	41.75	38,504,720
17 Jun 16	41.50000 -0.61	43.20	40.71	42.40	46,091,676
16 Jun 16	42.11000 +0.36	44.28	41.82	43.30	69,046,864
15 Jun 16	41.75000 +3.80	41.75	37.88	37.88	46,136,108
14 Jun 16	37.95000 +0.50	38.93	37.12	37.77	38,090,444
13 Jun 16	37.45000 -0.80	40.35	37.20	37.66	60,357,420
08 Jun 16	38.25000 +2.00	39.19	36.61	36.73	62,038,244
07 Jun 16	36.25000 +1.89	37.54	34.28	34.40	44,714,616
06 Jun 16	34.36000 +0.32	34.87	33.87	34.16	23,407,208
03 Jun 16	34.04000 +0.48	34.78	33.61	33.61	27,954,706
02 Jun 16	33.56000 +0.03	33.96	33.05	33.57	23,551,710
01 Jun 16	33.53000 +0.83	34.32	32.44	32.48	34,676,336
31 May 16	32.70000 +1.58	32.85	31.00	31.12	27,093,436
30 May 16	31.12000 -0.25	31.86	30.53	31.00	12,756,573
27 May 16	31.37000 -0.73	31.70	31.18	31.70	16,210,528
26 May 16	32.10000 -0.38	32.23	30.88	32.23	20,354,084
25 May 16	32.48000 -0.28	33.33	32.00	33.12	16,214,040
24 May 16	32.76000 -1.18	33.73	32.50	33.73	19,487,874
23 May 16	33.94000 +1.62	33.95	32.37	32.48	23,773,952
20 May 16	32.32000 -0.54	32.80	31.01	32.37	22,221,580
19 May 16	32.86000 +0.00	33.88	32.51	32.65	20,557,834
18 May 16	32.86000 -3.10	35.20	32.36	35.10	37,001,976
17 May 16	35.96000 +0.50	37.65	35.82	36.81	46,911,028
16 May 16	35.46000 +3.22	35.46	31.72	32.18	25,131,400
13 May 16	32.24000 +0.66	33.00	30.69	30.90	16,031,430
12 May 16	31.58000 +0.52	32.09	29.12	29.99	14,546,413
11 May 16	31.06000 -1.17	32.73	31.00	32.67	8,891,808
10 May 16	32.23000 -0.21	32.83	31.98	32.55	6,623,347
09 May 16	32.44000 -0.96	33.20	32.10	32.98	11,302,984
06 May 16	33.40000 -2.13	35.47	33.33	35.35	17,046,090
05 May 16	35.53000 +0.43	35.57	34.63	34.77	13,693,996
04 May 16	35.10000 -0.85	35.99	35.00	35.60	17,319,956
03 May 16	35.95000 +0.96	36.24	34.10	34.50	20,341,938
29 Apr 16	34.99000 +0.36	35.50	34.03	34.10	15,403,729
28 Apr 16	34.63000 +0.23	34.98	33.00	34.08	14,893,283
27 Apr 16	34.40000 +0.83	35.49	33.75	33.96	20,213,412
26 Apr 16	33.57000 +0.83	33.61	32.38	32.68	9,130,574
25 Apr 16	32.74000 -0.84	33.48	31.84	33.48	9,323,094
22 Apr 16	33.58000 +1.28	33.58	32.05	32.29	11,611,590
21 Apr 16	32.30000 -1.44	33.83	32.30	33.74	14,445,443
20 Apr 16	33.74000 -2.69	36.69	32.85	36.50	23,299,916
19 Apr 16	36.43000 -0.60	37.35	36.14	37.30	14,878,755
18 Apr 16	37.03000 +0.19	37.27	36.15	36.48	14,884,855
15 Apr 16	36.84000 -0.36	37.21	36.44	37.21	11,495,228
14 Apr 16	37.20000 +0.20	37.29	36.70	37.03	12,377,798
13 Apr 16	37.00000 -0.04	37.70	36.92	37.23	18,477,302
12 Apr 16	37.04000 -1.55	38.47	36.35	38.47	19,188,380
11 Apr 16	38.59000 +0.13	39.39	38.15	38.99	18,926,278
08 Apr 16	38.46000 +0.11	39.62	37.31	38.25	25,808,240
07 Apr 16	38.35000 +1.19	40.57	37.22	37.22	35,268,996
06 Apr 16	37.16000 -0.47	37.45	36.74	37.25	14,917,542
05 Apr 16	37.63000 +1.61	37.99	36.35	36.56	16,275,509
01 Apr 16	36.02000 -0.71	36.58	35.25	36.50	14,723,915
31 Mar 16	36.73000 -0.72	39.39	36.67	39.30	23,394,460
30 Mar 16	37.45000 +2.64	37.60	35.30	35.30	16,975,424
29 Mar 16	34.81000 -1.29	36.18	34.21	35.70	12,085,579
28 Mar 16	36.10000 +0.40	37.18	36.02	36.40	15,388,527
25 Mar 16	35.70000 -0.10	36.26	35.17	35.50	8,561,748
24 Mar 16	35.80000 -0.36	37.29	35.38	35.55	17,406,236
23 Mar 16	36.16000 -0.80	36.60	35.30	36.60	17,017,628
22 Mar 16	36.96000 -0.62	38.45	36.74	37.00	13,957,862
21 Mar 16	37.58000 +0.68	38.13	36.50	36.98	19,931,064
18 Mar 16	36.90000 -0.15	37.99	36.51	37.30	26,121,196
17 Mar 16	37.05000 +2.62	37.30	34.50	34.50	23,307,442
16 Mar 16	34.43000 +0.37	35.19	33.10	34.21	17,881,780
15 Mar 16	34.06000 +0.92	35.16	32.88	33.13	20,750,052
14 Mar 16	33.14000 +2.24	33.29	31.55	31.55	13,339,088
11 Mar 16	30.90000 +0.14	31.44	30.03	30.50	6,176,488
10 Mar 16	30.76000 -1.33	32.20	30.61	32.10	9,374,019
09 Mar 16	32.09000 -0.11	33.37	31.00	31.49	11,489,142
08 Mar 16	32.20000 +0.49	32.47	29.71	31.39	11,683,033
07 Mar 16	31.71000 +0.61	32.30	31.20	31.66	8,653,298
04 Mar 16	31.10000 -2.84	33.98	31.00	33.62	15,175,973
03 Mar 16	33.94000 -0.12	34.55	33.39	33.90	16,110,470
02 Mar 16	34.06000 +1.73	34.34	32.18	32.18	18,617,000
01 Mar 16	32.33000 +0.58	32.70	30.50	31.68	13,743,791
29 Feb 16	31.75000 +0.31	33.00	28.99	30.86	18,359,118
26 Feb 16	31.44000 -0.55	32.58	30.10	32.05	15,478,272
25 Feb 16	31.99000 -0.97	34.52	31.00	34.06	27,998,012
24 Feb 16	32.96000 +0.51	34.19	32.23	32.39	16,407,032
23 Feb 16	32.45000 -0.44	32.65	31.83	32.55	16,277,408
22 Feb 16	32.89000 +2.44	33.50	30.20	30.28	27,271,896
19 Feb 16	30.45000 +1.72	31.59	30.30	31.59	19,970,428
18 Feb 16	28.73000 -0.57	29.88	28.67	29.55	8,491,420
17 Feb 16	29.30000 -0.23	29.50	28.80	29.37	10,711,371
16 Feb 16	29.53000 +1.34	30.12	28.33	28.33	11,646,407
15 Feb 16	28.19000 -0.06	28.39	27.07	27.07	6,716,114
05 Feb 16	28.25000 +0.72	29.47	28.05	29.00	15,252,076
04 Feb 16	27.53000 +2.50	27.53	27.53	27.53	4,078,016
03 Feb 16	25.03000 +0.41	25.17	24.00	24.40	7,736,762
02 Feb 16	24.62000 +0.78	25.19	23.85	23.85	8,065,335
01 Feb 16	23.84000 -0.62	24.85	23.24	24.59	5,862,372
29 Jan 16	24.46000 +1.47	24.78	22.66	22.99	8,082,714
28 Jan 16	22.99000 -1.64	24.68	22.72	24.51	7,614,375
27 Jan 16	24.63000 -0.65	25.60	23.60	25.60	8,743,727
26 Jan 16	25.28000 -2.80	27.78	25.27	27.77	9,618,448
25 Jan 16	28.08000 -0.42	29.20	27.65	29.00	6,763,430
22 Jan 16	28.50000 +0.50	28.95	27.52	28.63	6,288,140
21 Jan 16	28.00000 -2.36	30.40	27.99	29.88	9,685,193
20 Jan 16	30.36000 -0.41	31.79	30.20	30.70	10,277,882
19 Jan 16	30.77000 +0.79	30.97	29.55	29.55	9,124,483
18 Jan 16	29.98000 +0.16	30.59	28.70	28.80	8,708,573
15 Jan 16	29.82000 -0.96	30.85	29.31	30.35	16,105,126
14 Jan 16	30.78000 +2.78	30.80	26.60	26.90	16,093,135
13 Jan 16	28.00000 -0.08	29.47	27.90	28.10	14,039,111
12 Jan 16	28.08000 +1.50	28.89	26.82	27.00	15,524,756
11 Jan 16	26.58000 -1.38	28.10	26.21	27.30	14,308,182
08 Jan 16	27.96000 -0.54	29.85	26.50	29.50	12,343,790
07 Jan 16	28.50000 -2.95	30.66	28.31	30.55	3,431,300
06 Jan 16	31.45000 +0.58	32.20	30.68	30.98	9,098,841
05 Jan 16	30.87000 -2.52	33.05	30.10	30.46	14,513,501
04 Jan 16	33.39000 -3.71	36.70	33.39	36.67	13,035,718
31 Dec 15	37.10000 -0.94	38.20	37.08	38.20	10,028,467
30 Dec 15	38.04000 +0.19	38.50	37.50	38.05	17,674,108
29 Dec 15	37.85000 +2.15	37.85	35.54	35.70	19,582,160
28 Dec 15	35.70000 -0.80	37.10	35.67	36.50	12,079,486
25 Dec 15	36.50000 +0.45	36.97	35.81	36.20	10,755,537
24 Dec 15	36.05000 +0.19	36.45	35.20	35.62	7,533,651
23 Dec 15	35.86000 -0.52	36.56	35.60	36.46	9,152,651
22 Dec 15	36.38000 +0.12	36.58	35.89	36.36	8,025,926
21 Dec 15	36.26000 -0.92	37.17	36.08	37.17	10,110,329
18 Dec 15	37.18000 +0.03	37.75	36.72	36.90	12,336,072
17 Dec 15	37.15000 +1.35	37.65	36.00	36.00	16,960,092
16 Dec 15	35.80000 -0.20	36.33	35.57	35.80	8,383,414
15 Dec 15	36.00000 +0.37	36.33	35.55	35.85	10,229,668
14 Dec 15	35.63000 +0.42	35.73	34.68	34.98	7,735,030
11 Dec 15	35.21000 -1.68	36.28	35.20	36.23	13,505,152
10 Dec 15	36.89000 -2.11	38.70	36.61	38.47	22,258,416
09 Dec 15	39.00000 +1.84	39.43	37.69	38.10	29,691,600
08 Dec 15	37.16000 -0.94	38.63	37.16	38.09	18,813,978
07 Dec 15	38.10000 +0.95	38.40	36.49	37.50	20,014,128
04 Dec 15	37.15000 +0.00	38.20	36.74	37.19	14,919,892
03 Dec 15	37.15000 +0.89	37.30	36.10	36.27	12,751,793
02 Dec 15	36.26000 +0.54	36.68	34.58	35.75	12,349,192
01 Dec 15	35.72000 -1.32	37.20	35.00	37.05	13,045,718
30 Nov 15	37.04000 +0.54	37.75	34.88	37.08	17,900,696
27 Nov 15	36.50000 -2.60	39.45	35.96	38.79	20,244,188
26 Nov 15	39.10000 -1.25	40.62	38.73	40.62	18,489,888
25 Nov 15	40.35000 +0.43	41.77	39.95	39.98	19,226,074
24 Nov 15	39.92000 +0.52	40.97	39.00	39.50	12,855,529
23 Nov 15	39.40000 -2.10	42.08	38.64	40.80	20,992,952
20 Nov 15	41.50000 +0.34	43.20	39.79	40.69	31,494,588
19 Nov 15	41.16000 +2.28	42.01	38.05	39.30	24,210,570
18 Nov 15	38.88000 -2.45	42.80	38.31	42.70	32,213,024
17 Nov 15	41.33000 +1.22	44.10	40.78	41.58	33,215,280
16 Nov 15	40.11000 +1.28	40.39	37.62	37.88	21,456,128
13 Nov 15	38.83000 -0.75	41.88	37.06	38.39	35,426,680
12 Nov 15	39.58000 +0.34	41.59	38.90	38.90	33,781,912
11 Nov 15	39.24000 -0.94	40.37	38.27	40.00	37,086,992
10 Nov 15	40.18000 +3.65	40.18	37.51	37.90	56,157,792
09 Nov 15	36.53000 +3.32	36.53	33.50	34.20	24,274,330
06 Nov 15	33.21000 +0.55	33.80	32.40	32.55	16,112,124
05 Nov 15	32.66000 -0.57	34.65	32.48	33.17	24,562,556
04 Nov 15	33.23000 +1.96	33.46	31.46	31.50	17,545,926
03 Nov 15	31.27000 -0.13	32.23	30.48	31.75	14,745,307
02 Nov 15	31.40000 -2.40	34.12	31.35	32.77	20,234,316
30 Oct 15	33.80000 +0.20	34.98	32.60	33.14	21,691,206
29 Oct 15	33.60000 -0.12	34.93	32.57	34.22	18,335,348
28 Oct 15	33.72000 -0.64	36.18	33.50	34.81	18,926,782
27 Oct 15	34.36000 -0.67	34.72	32.60	34.40	19,677,414
26 Oct 15	35.03000 +2.37	35.25	32.04	32.70	35,088,480
23 Oct 15	32.66000 +0.28	33.40	31.51	33.29	28,059,988
22 Oct 15	32.38000 +0.40	33.10	30.22	31.68	25,327,340
21 Oct 15	31.98000 -3.55	36.24	31.98	35.23	25,926,392
20 Oct 15	35.53000 -0.81	35.99	34.31	35.84	21,705,418
19 Oct 15	36.34000 +2.72	36.77	33.25	33.90	29,758,820
16 Oct 15	33.62000 -0.56	35.80	33.17	35.80	27,827,140
15 Oct 15	34.18000 +3.11	34.18	30.80	30.80	20,500,738
14 Oct 15	31.07000 -1.59	32.76	31.00	32.76	15,809,809
13 Oct 15	32.66000 +0.50	32.66	30.87	31.87	16,581,573
12 Oct 15	32.16000 +0.46	34.23	31.85	32.00	18,255,798
09 Oct 15	31.70000 +0.44	32.32	30.38	31.00	15,610,737
08 Oct 15	31.26000 +1.78	31.59	29.50	30.90	18,398,454
30 Sep 15	29.48000 +0.13	30.80	29.30	30.00	12,559,255
29 Sep 15	29.35000 +0.55	30.68	28.50	28.88	14,969,527
28 Sep 15	28.80000 +1.10	28.97	27.01	28.00	11,879,957
25 Sep 15	27.70000 -1.55	29.84	26.80	29.00	13,524,929
24 Sep 15	29.25000 -0.31	30.44	28.62	30.25	15,009,918
23 Sep 15	29.56000 +0.27	31.80	28.18	28.51	20,407,140
22 Sep 15	29.29000 -0.34	30.80	28.83	30.00	14,701,565
21 Sep 15	29.63000 +0.97	29.95	27.60	28.03	15,568,698
18 Sep 15	28.66000 +0.57	29.20	27.70	28.55	16,344,270
17 Sep 15	28.09000 +0.59	30.24	27.56	28.00	23,066,700
16 Sep 15	27.50000 +2.50	27.50	25.55	25.63	17,322,368
15 Sep 15	25.00000 -2.58	26.90	24.82	26.01	21,796,104
14 Sep 15	27.58000 -3.06	31.47	27.58	31.10	22,007,532
11 Sep 15	30.64000 +0.68	30.66	29.12	29.75	18,601,010
10 Sep 15	29.96000 +0.31	31.38	29.05	29.20	28,163,168
09 Sep 15	29.65000 +2.70	29.65	28.01	28.30	27,491,274
08 Sep 15	26.95000 +2.45	26.95	24.11	24.24	17,217,716
07 Sep 15	24.50000 +1.25	25.19	23.55	23.78	11,722,696
02 Sep 15	23.25000 -1.46	25.97	22.51	23.01	16,510,349
01 Sep 15	24.71000 -2.75	27.40	24.71	27.39	17,114,610
31 Aug 15	27.46000 -1.39	29.41	26.01	28.80	16,597,943
28 Aug 15	28.85000 +1.48	29.87	27.80	28.50	25,451,508
27 Aug 15	27.37000 +2.49	27.37	25.48	25.97	21,930,876
26 Aug 15	24.88000 +1.38	25.85	23.80	24.08	22,592,314
25 Aug 15	23.50000 -0.86	25.66	22.60	22.61	24,799,898
24 Aug 15	24.36000 -2.71	25.80	24.36	25.80	14,730,098
21 Aug 15	27.07000 -1.42	29.29	26.62	28.40	16,459,250
20 Aug 15	28.49000 -2.46	30.85	28.38	30.30	15,015,900
19 Aug 15	30.95000 +2.01	31.36	27.53	28.00	20,022,536
18 Aug 15	28.94000 -2.55	32.98	28.41	31.38	24,576,028
17 Aug 15	31.49000 -0.07	32.88	30.95	30.98	17,938,372
14 Aug 15	31.56000 -1.44	32.96	31.16	32.56	21,817,614
13 Aug 15	33.00000 +0.41	33.30	30.44	32.57	25,776,932
12 Aug 15	32.59000 -2.61	35.78	31.88	35.18	19,650,452
11 Aug 15	35.20000 +0.20	37.88	34.31	34.97	18,318,042
10 Aug 15	35.00000 +0.50	35.80	34.00	34.00	18,114,734
07 Aug 15	34.50000 -0.15	35.75	33.20	35.00	28,482,008
06 Aug 15	34.65000 +3.15	34.65	31.14	31.18	32,835,928
05 Aug 15	31.50000 +1.18	33.30	30.78	31.19	24,315,818
04 Aug 15	30.32000 +2.76	30.32	27.86	27.90	18,092,350
03 Aug 15	27.56000 -1.19	29.27	27.00	28.00	12,070,277
31 Jul 15	28.75000 +1.36	30.13	26.80	27.10	28,032,656
30 Jul 15	27.39000 -0.73	29.37	27.06	27.99	26,334,860
29 Jul 15	28.12000 +2.51	28.15	25.18	26.05	27,755,640
28 Jul 15	25.61000 -0.49	27.09	23.49	24.00	41,481,776
27 Jul 15	26.10000 +2.25	26.24	25.11	26.24	70,072,128
24 Jul 15	23.85000 +2.17	23.85	23.85	23.85	522,191
23 Jul 15	21.68000 +1.97	21.68	21.68	21.68	220,301
22 Jul 15	19.71000 +1.79	19.71	19.71	19.71	83,311
21 Jul 15	17.92000 +1.63	17.92	17.92	17.92	335,822
06 Jul 15	16.29000 -1.81	19.91	16.29	19.91	17,286,508
03 Jul 15	18.10000 -2.00	20.32	18.09	18.88	14,321,740
02 Jul 15	20.10000 -2.23	22.90	20.10	22.34	12,430,311
01 Jul 15	22.33000 -2.48	25.37	22.33	24.30	13,209,980
30 Jun 15	24.81000 +1.75	25.09	20.75	22.01	19,594,200
29 Jun 15	23.06000 -2.56	26.19	23.06	26.00	13,727,971
26 Jun 15	25.62000 -2.85	27.80	25.62	27.03	12,746,025
25 Jun 15	28.47000 -2.92	31.67	28.25	31.67	16,247,959
24 Jun 15	31.39000 +0.04	32.27	30.69	31.95	11,127,957
23 Jun 15	31.35000 -1.59	32.49	29.65	32.03	14,718,613
19 Jun 15	32.94000 -3.66	35.50	32.94	35.33	16,346,406
18 Jun 15	36.60000 -2.17	38.92	36.20	38.05	20,018,294
17 Jun 15	38.77000 +2.87	39.48	35.20	35.80	27,892,166
16 Jun 15	35.90000 +0.39	37.15	34.00	34.62	25,220,656
15 Jun 15	35.51000 +0.43	36.36	33.66	35.48	26,653,148
12 Jun 15	35.08000 +2.57	35.10	32.51	32.51	22,540,892
11 Jun 15	32.51000 -0.12	32.90	32.05	32.90	9,571,199
10 Jun 15	32.63000 +0.58	32.97	31.25	31.95	13,648,478
09 Jun 15	32.05000 -0.74	33.10	31.61	33.00	13,595,409
08 Jun 15	32.79000 -1.22	34.79	32.70	34.50	21,211,680
05 Jun 15	34.01000 +1.61	34.81	32.63	33.27	24,432,634
04 Jun 15	32.40000 -0.65	33.80	30.65	33.15	16,324,089
03 Jun 15	33.05000 +0.13	33.37	31.68	33.21	16,845,408
02 Jun 15	32.92000 +0.86	33.75	32.06	33.50	21,133,904
01 Jun 15	32.06000 +1.29	32.43	30.50	31.31	16,403,261
29 May 15	30.77000 -0.43	32.08	29.00	31.70	16,388,149
28 May 15	31.20000 -3.47	35.56	31.20	34.20	18,862,188
27 May 15	34.67000 -1.22	36.97	34.30	36.40	18,943,478
26 May 15	35.89000 +0.21	36.37	35.41	35.75	13,786,157
25 May 15	35.68000 +0.33	36.14	34.01	34.50	10,547,717
22 May 15	35.35000 -1.47	37.40	34.88	36.86	16,772,103
21 May 15	36.82000 +2.88	37.33	34.30	34.30	23,450,326
20 May 15	33.94000 +2.76	33.99	30.75	31.30	19,939,354
19 May 15	31.18000 +0.74	31.33	30.55	30.55	10,292,742
18 May 15	30.44000 -0.80	31.57	30.29	31.24	11,146,736
15 May 15	31.24000 -1.41	32.30	30.81	32.30	13,277,156
14 May 15	32.65000 +1.50	32.88	30.00	31.24	23,345,100
13 May 15	31.15000 +1.74	31.19	28.74	29.15	25,138,222
12 May 15	29.41000 -0.29	30.27	28.98	29.71	13,321,556
11 May 15	29.70000 +2.36	30.07	27.68	27.90	16,998,672
08 May 15	27.34000 +0.65	27.50	26.80	26.96	6,109,479
07 May 15	26.69000 -0.46	27.39	26.03	27.15	3,540,554
06 May 15	27.15000 +0.29	27.68	27.02	27.38	8,013,927
05 May 15	26.86000 -1.47	28.66	26.73	28.35	9,171,307
04 May 15	28.33000 -0.55	29.60	28.02	28.60	6,629,828
30 Apr 15	28.88000 +0.43	29.48	28.30	28.31	7,731,391
29 Apr 15	28.45000 +0.65	28.62	27.10	27.65	8,041,003
28 Apr 15	27.80000 -1.70	29.49	27.69	29.49	9,553,586
27 Apr 15	29.50000 -0.46	30.77	29.15	30.10	9,924,949
24 Apr 15	29.96000 -1.07	30.59	29.42	30.01	12,105,052
23 Apr 15	31.03000 +1.75	31.53	29.10	29.80	21,966,314
22 Apr 15	29.28000 +1.41	30.09	28.15	28.16	16,517,493
21 Apr 15	27.87000 +1.23	27.92	26.65	26.69	9,656,254
20 Apr 15	26.64000 -1.51	27.80	26.26	27.60	13,897,808
17 Apr 15	28.15000 -0.35	29.20	28.02	28.89	7,853,949
16 Apr 15	28.50000 +0.99	29.30	27.13	27.20	9,505,986
15 Apr 15	27.51000 -1.82	29.18	27.11	29.03	13,222,520
14 Apr 15	29.33000 -0.62	30.67	28.90	30.27	13,244,863
13 Apr 15	29.95000 +0.52	30.98	29.00	29.06	15,744,582
10 Apr 15	29.43000 +0.43	30.09	28.61	28.99	12,817,902
09 Apr 15	29.00000 -1.75	30.74	27.68	30.74	20,219,192
08 Apr 15	30.75000 -0.12	32.50	30.57	30.63	19,206,534
07 Apr 15	30.87000 -0.37	33.87	30.60	33.87	29,330,168
03 Apr 15	31.24000 +2.84	31.24	31.24	31.24	418,078
25 Mar 15	28.40000 +0.44	29.95	27.30	27.90	26,640,044
24 Mar 15	27.96000 +2.54	27.96	25.21	25.40	28,143,260
23 Mar 15	25.42000 +0.18	25.65	25.00	25.53	15,824,364
20 Mar 15	25.24000 -0.51	26.00	25.08	25.90	12,554,846
19 Mar 15	25.75000 +0.17	26.98	25.60	25.60	15,387,812
18 Mar 15	25.58000 +0.54	25.65	24.81	25.30	10,273,233
17 Mar 15	25.04000 -0.01	25.39	24.70	25.29	10,195,603
16 Mar 15	25.05000 +1.14	25.27	24.16	24.29	11,110,822
13 Mar 15	23.91000 +0.49	24.12	23.25	23.70	9,692,200
12 Mar 15	23.42000 -1.37	25.16	23.01	24.98	14,765,769
11 Mar 15	24.79000 -0.51	26.20	24.60	25.95	9,669,340
10 Mar 15	25.30000 +0.43	25.74	24.60	24.60	11,219,482
09 Mar 15	24.87000 -0.51	25.40	24.18	24.78	13,603,758
06 Mar 15	25.38000 -2.82	27.90	25.38	27.70	30,076,726
05 Mar 15	28.20000 +0.87	29.29	26.78	27.00	25,318,096
04 Mar 15	27.33000 +0.63	27.87	26.42	26.58	17,135,644
03 Mar 15	26.70000 -0.18	27.57	25.90	26.50	19,488,360
02 Mar 15	26.88000 -0.30	28.29	26.50	27.56	25,904,438
27 Feb 15	27.18000 +0.29	27.76	25.80	26.70	25,372,118
26 Feb 15	26.89000 -1.41	28.60	26.40	28.35	24,151,732
25 Feb 15	28.30000 +1.37	29.62	26.89	29.62	41,913,096
17 Feb 15	26.93000 +2.45	26.93	26.93	26.93	1,837,210
16 Feb 15	24.48000 +2.23	24.48	23.13	23.15	8,352,579
13 Feb 15	22.25000 +2.02	22.25	20.32	20.32	13,655,851
12 Feb 15	20.23000 +0.34	20.79	19.51	19.70	7,287,205
11 Feb 15	19.89000 +0.41	20.03	18.85	19.60	6,213,133
10 Feb 15	19.48000 +0.35	19.52	18.58	19.15	6,172,723
09 Feb 15	19.13000 -1.33	21.10	18.98	20.00	13,445,807
06 Feb 15	20.46000 +0.34	21.05	19.80	19.82	11,732,815
05 Feb 15	20.12000 +0.30	20.38	19.25	19.71	11,824,580
04 Feb 15	19.82000 +0.93	20.12	18.89	18.89	11,340,571
03 Feb 15	18.89000 +0.54	18.99	18.40	18.40	5,239,965
02 Feb 15	18.35000 +0.42	18.78	17.96	18.00	6,686,882
30 Jan 15	17.93000 -0.76	19.19	17.65	18.66	8,196,824
29 Jan 15	18.69000 -1.21	19.73	18.58	19.44	9,584,687
28 Jan 15	19.90000 +1.24	20.07	18.87	18.88	13,895,707
27 Jan 15	18.66000 +0.44	18.70	18.06	18.20	7,055,428
26 Jan 15	18.22000 -0.48	19.16	17.85	18.44	16,467,132
23 Jan 15	18.70000 -0.28	20.26	18.23	19.17	18,457,602
22 Jan 15	18.98000 +0.73	18.98	18.22	18.34	12,077,658
21 Jan 15	18.25000 +0.65	18.50	17.44	17.60	12,249,613
20 Jan 15	17.60000 +0.61	17.68	16.72	17.19	9,270,228
19 Jan 15	16.99000 +0.47	18.10	16.02	16.02	18,824,944
16 Jan 15	16.52000 +0.65	16.74	15.73	15.81	8,708,592
15 Jan 15	15.87000 +0.17	16.20	15.59	15.60	4,878,335
14 Jan 15	15.70000 +0.11	16.15	15.48	15.55	5,401,548
13 Jan 15	15.59000 +0.09	15.82	15.18	15.45	6,161,771
12 Jan 15	15.50000 +1.08	15.86	14.22	14.29	14,902,891
09 Jan 15	14.42000 +0.24	14.80	14.20	14.23	8,070,537
08 Jan 15	14.18000 +0.00	14.38	14.00	14.20	3,660,188
07 Jan 15	14.18000 -0.35	14.85	14.12	14.49	8,711,732
06 Jan 15	14.53000 +0.61	14.59	13.65	13.85	5,512,911
05 Jan 15	13.92000 -0.21	14.23	13.53	14.10	3,708,324
31 Dec 14	14.13000 -0.22	14.55	13.98	14.49	2,534,008
30 Dec 14	14.35000 -0.06	14.73	14.32	14.32	2,709,529
29 Dec 14	14.41000 -0.18	14.80	14.14	14.53	4,510,570
26 Dec 14	14.59000 +0.54	14.77	13.95	14.00	5,466,798
25 Dec 14	14.05000 +0.42	14.14	13.69	13.69	3,998,936
24 Dec 14	13.63000 +0.48	13.67	13.20	13.34	3,521,758
23 Dec 14	13.15000 +0.05	13.50	13.00	13.00	4,225,999
22 Dec 14	13.10000 -1.23	14.28	12.90	14.04	7,280,767
19 Dec 14	14.33000 -0.33	14.76	14.13	14.50	4,015,191
18 Dec 14	14.66000 +0.01	15.03	14.43	14.68	4,204,036
17 Dec 14	14.65000 -0.63	15.16	14.61	15.15	5,347,274
16 Dec 14	15.28000 -0.29	15.61	15.13	15.48	5,720,475
15 Dec 14	15.57000 +0.17	15.85	14.70	15.10	7,909,010
12 Dec 14	15.40000 +0.78	15.50	14.28	14.47	11,233,732
11 Dec 14	14.62000 +0.30	14.74	14.00	14.29	7,857,376
10 Dec 14	14.32000 +0.32	14.50	13.78	13.94	8,235,833
09 Dec 14	14.00000 -1.38	15.30	13.88	15.30	21,798,610
08 Dec 14	15.38000 -1.01	16.15	15.35	16.01	14,793,130
05 Dec 14	16.39000 -0.57	16.92	15.90	16.92	9,168,260
04 Dec 14	16.96000 -0.29	17.40	16.90	17.40	10,260,342
03 Dec 14	17.25000 +0.02	17.25	16.60	17.20	12,120,078
02 Dec 14	17.23000 +0.13	17.69	17.10	17.15	7,575,084
01 Dec 14	17.10000 -0.63	17.85	17.05	17.85	7,975,863
28 Nov 14	17.73000 -0.18	18.01	17.62	17.79	7,582,520
27 Nov 14	17.91000 -0.18	18.12	17.59	18.00	9,397,977
26 Nov 14	18.09000 +0.87	18.15	17.00	17.30	12,156,985
25 Nov 14	17.22000 -0.50	17.71	17.06	17.71	10,696,464
24 Nov 14	17.72000 +0.02	17.95	17.61	17.81	6,791,349
21 Nov 14	17.70000 -0.01	18.10	17.50	17.50	6,572,115
20 Nov 14	17.71000 +0.16	18.25	17.58	17.60	7,781,624
19 Nov 14	17.55000 -0.47	18.10	17.50	18.00	9,436,639
18 Nov 14	18.02000 -0.17	18.70	17.92	18.20	12,078,376
17 Nov 14	18.19000 +0.54	18.55	17.34	17.41	17,276,264
14 Nov 14	17.65000 +0.66	17.96	16.53	16.99	19,746,902
13 Nov 14	16.99000 +0.40	17.11	16.30	16.46	12,237,580
12 Nov 14	16.59000 -0.70	17.18	16.20	16.88	16,715,168
11 Nov 14	17.29000 +0.72	18.08	16.45	16.53	33,690,760
10 Nov 14	16.57000 +0.30	16.57	16.10	16.16	8,389,824
07 Nov 14	16.27000 +0.21	16.38	15.66	15.99	12,491,183
06 Nov 14	16.06000 +0.06	16.19	15.88	15.99	5,351,122
05 Nov 14	16.00000 -0.19	16.30	15.94	16.20	5,696,218
04 Nov 14	16.19000 -0.41	16.60	16.00	16.60	7,576,140
03 Nov 14	16.60000 +0.70	16.79	15.90	15.98	11,268,274
31 Oct 14	15.90000 -0.48	16.67	15.80	16.39	14,516,500
30 Oct 14	16.38000 -0.27	16.78	16.34	16.69	10,503,499
29 Oct 14	16.65000 -0.13	16.88	16.45	16.52	18,846,388
28 Oct 14	16.78000 +0.36	16.88	16.35	16.38	14,543,455
27 Oct 14	16.42000 +0.16	16.50	16.02	16.17	7,286,915
24 Oct 14	16.26000 -0.24	16.63	16.26	16.38	14,851,938
23 Oct 14	16.50000 +0.12	16.60	16.01	16.30	10,005,379
22 Oct 14	16.38000 +0.36	16.55	15.90	16.05	16,137,047
21 Oct 14	16.02000 -0.80	16.92	15.78	16.78	18,955,524
20 Oct 14	16.82000 +0.21	16.99	16.50	16.66	9,211,056
17 Oct 14	16.61000 +0.23	16.92	16.28	16.48	15,204,075
16 Oct 14	16.38000 -0.65	17.25	16.34	16.93	13,795,557
15 Oct 14	17.03000 -0.30	17.36	16.73	17.10	20,152,940
14 Oct 14	17.33000 -1.92	19.90	17.33	19.30	39,798,528
13 Oct 14	19.25000 +0.44	19.42	18.60	18.88	17,961,820
10 Oct 14	18.81000 -0.14	19.26	18.62	18.79	15,220,326
09 Oct 14	18.95000 -0.45	19.45	18.53	19.25	20,541,280
08 Oct 14	19.40000 +1.12	19.82	17.88	18.00	32,831,572
30 Sep 14	18.28000 -0.40	18.94	18.28	18.52	24,406,168
29 Sep 14	18.68000 -0.11	19.20	18.28	19.00	35,036,744
26 Sep 14	18.79000 -0.10	19.24	18.48	18.70	40,367,604
25 Sep 14	18.89000 +1.72	18.89	18.20	18.50	84,249,176
24 Sep 14	17.17000 +1.56	17.17	17.17	17.17	17,842,082
19 Sep 14	15.61000 +1.42	15.61	15.61	15.61	6,457,722
18 Sep 14	14.19000 +1.29	14.19	14.19	14.19	728,795
17 Sep 14	12.90000 +1.17	12.90	12.90	12.90	753,078
16 Sep 14	11.73000 +1.07	11.73	11.73	11.73	569,197
15 Sep 14	10.66000 +0.97	10.66	10.66	10.66	298,389
12 Sep 14	9.69000 +0.88	9.69	9.69	9.69	350,359
11 Sep 14	8.81000 +0.80	8.81	8.81	8.81	138,898
10 Sep 14	8.01000 +0.71	8.01	8.01	8.01	125,307
31 Mar 14	7.30000 +0.47	7.47	6.83	6.83	12,446,689
28 Mar 14	6.83000 -0.32	7.18	6.78	7.09	5,448,259
27 Mar 14	7.15000 -0.15	7.34	7.08	7.20	10,920,467
26 Mar 14	7.30000 +0.60	7.34	6.67	6.67	11,720,518
25 Mar 14	6.70000 -0.07	6.83	6.62	6.76	3,631,401
24 Mar 14	6.77000 -0.01	6.89	6.74	6.77	3,862,748
21 Mar 14	6.78000 +0.16	6.78	6.46	6.60	3,099,059
20 Mar 14	6.62000 -0.22	6.85	6.55	6.77	4,564,347
19 Mar 14	6.84000 -0.08	6.96	6.73	6.92	3,901,969
18 Mar 14	6.92000 +0.14	7.03	6.78	6.79	6,636,006
17 Mar 14	6.78000 +0.00	6.82	6.65	6.82	5,116,721
14 Mar 14	6.78000 -0.13	6.92	6.73	6.91	4,372,139
13 Mar 14	6.91000 -0.02	7.04	6.83	6.96	5,779,416
12 Mar 14	6.93000 +0.13	7.14	6.70	6.75	12,669,318
11 Mar 14	6.80000 +0.38	6.85	6.38	6.47	5,784,171
10 Mar 14	6.42000 -0.22	6.60	6.40	6.58	4,541,640
07 Mar 14	6.64000 +0.04	6.65	6.48	6.59	4,828,312
06 Mar 14	6.60000 -0.07	6.65	6.45	6.65	6,386,397
05 Mar 14	6.67000 -0.08	6.90	6.65	6.74	7,834,004
04 Mar 14	6.75000 +0.03	6.80	6.57	6.62	8,519,038
03 Mar 14	6.72000 +0.31	6.76	6.38	6.41	11,761,765
28 Feb 14	6.41000 +0.11	6.42	6.19	6.24	4,381,424
27 Feb 14	6.30000 +0.08	6.56	6.18	6.20	10,396,246
26 Feb 14	6.22000 +0.18	6.23	5.83	6.04	5,123,660
25 Feb 14	6.04000 -0.10	6.36	5.97	6.13	7,622,188
24 Feb 14	6.14000 +0.12	6.16	6.01	6.04	4,201,696
21 Feb 14	6.02000 -0.06	6.13	5.96	6.06	3,490,669
20 Feb 14	6.08000 -0.23	6.34	6.05	6.34	6,712,694
19 Feb 14	6.31000 -0.07	6.47	6.28	6.38	4,184,663
18 Feb 14	6.38000 +0.03	6.49	6.29	6.36	6,020,071
17 Feb 14	6.35000 +0.17	6.37	6.13	6.18	5,972,218
14 Feb 14	6.18000 +0.10	6.19	6.01	6.03	5,418,163
13 Feb 14	6.08000 -0.22	6.34	6.08	6.34	4,682,577
12 Feb 14	6.30000 +0.10	6.36	6.14	6.19	4,442,896
11 Feb 14	6.20000 +0.01	6.33	6.16	6.18	4,138,074
10 Feb 14	6.19000 +0.15	6.24	6.04	6.04	4,992,682
07 Feb 14	6.04000 +0.06	6.09	5.91	5.91	2,776,142
30 Jan 14	5.98000 +0.12	6.08	5.85	5.85	3,735,897
29 Jan 14	5.86000 +0.18	5.89	5.72	5.72	3,788,113
28 Jan 14	5.68000 -0.08	5.83	5.65	5.76	2,822,178
27 Jan 14	5.76000 +0.09	5.88	5.63	5.65	5,238,165
24 Jan 14	5.67000 -0.03	5.75	5.66	5.71	3,346,148
23 Jan 14	5.70000 +0.00	5.76	5.66	5.69	3,068,635
22 Jan 14	5.70000 +0.23	5.70	5.45	5.45	5,631,842
21 Jan 14	5.47000 +0.14	5.47	5.31	5.31	2,194,919
20 Jan 14	5.33000 -0.05	5.37	5.27	5.35	1,329,302
17 Jan 14	5.38000 -0.03	5.45	5.35	5.41	1,846,684
16 Jan 14	5.41000 +0.05	5.45	5.32	5.38	2,396,649
15 Jan 14	5.36000 +0.02	5.38	5.30	5.35	1,399,095
14 Jan 14	5.34000 +0.11	5.34	5.19	5.24	1,527,707
13 Jan 14	5.23000 +0.00	5.30	5.20	5.22	1,184,906
10 Jan 14	5.23000 -0.11	5.42	5.20	5.38	2,179,548
09 Jan 14	5.34000 -0.19	5.53	5.33	5.51	1,586,327
08 Jan 14	5.53000 +0.03	5.55	5.47	5.50	1,711,347
07 Jan 14	5.50000 +0.14	5.53	5.33	5.35	1,780,678
06 Jan 14	5.36000 -0.18	5.56	5.34	5.52	1,994,129
03 Jan 14	5.54000 -0.10	5.64	5.51	5.64	2,430,262
02 Jan 14	5.64000 +0.04	5.68	5.60	5.62	1,567,216
31 Dec 13	5.60000 -0.06	5.67	5.59	5.61	1,380,080
30 Dec 13	5.66000 +0.00	5.80	5.60	5.64	1,747,756
27 Dec 13	5.66000 +0.17	5.68	5.47	5.51	3,221,262
26 Dec 13	5.49000 -0.16	5.70	5.48	5.65	2,870,185
25 Dec 13	5.65000 +0.24	5.67	5.38	5.41	5,262,386
24 Dec 13	5.41000 +0.09	5.47	5.31	5.34	3,256,839
23 Dec 13	5.32000 -0.14	5.39	5.20	5.39	4,521,713
20 Dec 13	5.46000 -0.24	5.70	5.41	5.64	4,482,480
19 Dec 13	5.70000 -0.27	5.82	5.42	5.79	7,104,489
18 Dec 13	5.97000 +0.05	5.98	5.90	5.97	1,607,810
17 Dec 13	5.92000 +0.03	5.99	5.89	5.99	1,860,774
16 Dec 13	5.89000 -0.16	6.08	5.87	6.05	3,725,565
13 Dec 13	6.05000 -0.01	6.09	5.98	6.06	2,685,936
12 Dec 13	6.06000 -0.01	6.12	6.00	6.08	4,388,178
11 Dec 13	6.07000 -0.12	6.20	6.06	6.20	2,578,266
10 Dec 13	6.19000 -0.04	6.30	6.17	6.27	3,140,820
09 Dec 13	6.23000 -0.03	6.34	6.15	6.24	4,120,917
06 Dec 13	6.26000 +0.20	6.30	5.99	6.06	6,408,269
05 Dec 13	6.06000 -0.03	6.11	6.03	6.09	2,932,862
04 Dec 13	6.09000 +0.00	6.17	6.00	6.05	4,038,145
03 Dec 13	6.09000 -0.07	6.16	5.80	6.00	7,417,063
02 Dec 13	6.16000 -0.68	6.50	6.16	6.50	10,903,195
29 Nov 13	6.84000 +0.00	6.87	6.76	6.82	3,694,523
28 Nov 13	6.84000 -0.04	6.92	6.78	6.92	3,530,166
27 Nov 13	6.88000 +0.12	6.92	6.72	6.77	3,610,141
26 Nov 13	6.76000 +0.08	6.82	6.66	6.69	2,782,046
25 Nov 13	6.68000 +0.00	6.78	6.59	6.67	3,415,337
22 Nov 13	6.68000 -0.14	6.92	6.67	6.80	5,723,484
21 Nov 13	6.82000 -0.06	7.15	6.76	6.87	9,957,129
20 Nov 13	6.88000 -0.10	6.97	6.81	6.92	7,308,914
19 Nov 13	6.98000 +0.54	7.00	6.33	6.42	13,448,964
18 Nov 13	6.44000 -0.11	6.54	6.31	6.51	7,099,949
15 Nov 13	6.55000 +0.10	6.62	6.42	6.45	3,845,726
14 Nov 13	6.45000 +0.00	6.50	6.32	6.43	3,223,100
13 Nov 13	6.45000 -0.15	6.71	6.41	6.59	3,667,989
12 Nov 13	6.60000 -0.05	6.73	6.46	6.65	3,653,952
11 Nov 13	6.65000 +0.11	6.76	6.43	6.55	4,660,311
08 Nov 13	6.54000 +0.16	6.68	6.31	6.36	4,946,139
07 Nov 13	6.38000 -0.04	6.47	6.31	6.45	2,532,848
06 Nov 13	6.42000 +0.17	6.59	6.25	6.25	6,342,768
05 Nov 13	6.25000 +0.20	6.35	6.02	6.05	4,531,516
04 Nov 13	6.05000 +0.15	6.17	5.80	5.80	2,309,542
01 Nov 13	5.90000 -0.14	6.06	5.76	6.05	2,458,027
31 Oct 13	6.04000 +0.05	6.10	5.94	5.94	2,186,184
30 Oct 13	5.99000 +0.01	6.08	5.90	5.97	2,534,545
29 Oct 13	5.98000 -0.30	6.31	5.65	6.30	6,289,254
28 Oct 13	6.28000 -0.04	6.39	6.16	6.29	2,168,407
25 Oct 13	6.32000 +0.01	6.47	6.23	6.31	4,015,474
24 Oct 13	6.31000 -0.27	6.61	6.30	6.57	5,162,034
23 Oct 13	6.58000 -0.16	6.83	6.55	6.72	3,843,877
22 Oct 13	6.74000 -0.04	6.91	6.70	6.75	4,218,894
21 Oct 13	6.78000 +0.11	6.93	6.66	6.66	6,397,455
18 Oct 13	6.67000 +0.09	6.67	6.46	6.58	2,718,235
17 Oct 13	6.58000 +0.09	6.74	6.54	6.56	5,064,932
16 Oct 13	6.49000 -0.36	6.80	6.48	6.80	7,894,537
15 Oct 13	6.85000 -0.17	7.01	6.76	7.00	9,168,961
14 Oct 13	7.02000 +0.02	7.16	6.87	7.00	12,277,219
11 Oct 13	7.00000 +0.39	7.15	6.55	6.62	15,726,316
10 Oct 13	6.61000 +0.10	6.73	6.40	6.55	7,712,261
09 Oct 13	6.51000 +0.03	6.72	6.41	6.47	8,228,137
08 Oct 13	6.48000 -0.11	6.57	6.32	6.54	8,617,679
30 Sep 13	6.59000 +0.25	6.65	6.28	6.29	9,378,864
27 Sep 13	6.34000 -0.12	6.50	6.28	6.47	7,890,689
26 Sep 13	6.46000 -0.08	6.68	6.44	6.45	9,042,777
25 Sep 13	6.54000 +0.17	6.85	6.31	6.36	15,908,766
24 Sep 13	6.37000 +0.09	6.41	6.18	6.20	8,926,112
23 Sep 13	6.28000 +0.29	6.45	5.96	6.01	12,675,103
18 Sep 13	5.99000 +0.07	6.01	5.84	5.90	5,778,181
17 Sep 13	5.92000 -0.06	6.19	5.87	6.02	13,649,624
16 Sep 13	5.98000 +0.27	5.99	5.67	5.75	13,062,439
13 Sep 13	5.71000 +0.15	5.75	5.53	5.55	6,308,605
12 Sep 13	5.56000 +0.01	5.68	5.51	5.51	4,383,130
11 Sep 13	5.55000 -0.04	5.63	5.49	5.56	5,693,361
10 Sep 13	5.59000 -0.06	5.64	5.53	5.63	4,758,051
09 Sep 13	5.65000 +0.05	5.68	5.51	5.60	6,589,616
06 Sep 13	5.60000 +0.11	5.71	5.49	5.52	7,462,565
05 Sep 13	5.49000 -0.09	5.64	5.45	5.55	6,656,588
04 Sep 13	5.58000 +0.17	5.64	5.38	5.41	14,305,449
03 Sep 13	5.41000 +0.08	5.42	5.29	5.29	4,390,187
02 Sep 13	5.33000 +0.10	5.34	5.19	5.22	3,381,299
30 Aug 13	5.23000 -0.04	5.48	5.22	5.29	5,400,619
29 Aug 13	5.27000 -0.03	5.35	5.20	5.29	4,876,340
28 Aug 13	5.30000 -0.13	5.38	5.27	5.38	6,610,586
27 Aug 13	5.43000 -0.01	5.50	5.38	5.44	4,479,739
26 Aug 13	5.44000 +0.05	5.44	5.30	5.39	6,104,536
23 Aug 13	5.39000 -0.01	5.45	5.21	5.41	9,165,363
22 Aug 13	5.40000 +0.07	5.53	5.28	5.30	12,717,522
21 Aug 13	5.33000 +0.14	5.34	5.16	5.20	7,022,476
20 Aug 13	5.19000 +0.01	5.26	5.12	5.18	3,470,931
19 Aug 13	5.18000 +0.15	5.19	4.99	5.00	4,302,227
16 Aug 13	5.03000 -0.11	5.30	5.02	5.12	4,954,071
15 Aug 13	5.14000 -0.08	5.26	5.12	5.20	3,923,036
14 Aug 13	5.22000 -0.13	5.37	5.17	5.35	5,969,611
13 Aug 13	5.35000 +0.00	5.39	5.31	5.36	4,539,178
12 Aug 13	5.35000 +0.08	5.38	5.23	5.28	6,251,325
09 Aug 13	5.27000 -0.04	5.34	5.20	5.33	5,411,277
08 Aug 13	5.31000 +0.19	5.31	5.07	5.12	10,339,407
07 Aug 13	5.12000 -0.11	5.24	5.09	5.23	5,842,754
06 Aug 13	5.23000 +0.03	5.30	5.16	5.19	8,185,118
05 Aug 13	5.20000 +0.09	5.21	5.07	5.12	9,499,936
02 Aug 13	5.11000 +0.08	5.33	5.00	5.06	17,440,804
01 Aug 13	5.03000 +0.13	5.04	4.90	4.90	5,477,042
31 Jul 13	4.90000 +0.04	4.96	4.83	4.87	3,713,965
30 Jul 13	4.86000 +0.02	4.91	4.75	4.84	2,923,339
29 Jul 13	4.84000 -0.16	5.13	4.82	4.92	5,639,981
26 Jul 13	5.00000 +0.07	5.17	4.91	4.95	11,334,448
25 Jul 13	4.93000 -0.07	5.04	4.92	5.00	3,751,582
24 Jul 13	5.00000 -0.01	5.06	4.92	4.99	5,031,398
23 Jul 13	5.01000 +0.31	5.04	4.67	4.70	8,108,901
22 Jul 13	4.70000 +0.08	4.71	4.56	4.60	3,258,316
19 Jul 13	4.62000 -0.20	4.86	4.61	4.82	4,537,755
18 Jul 13	4.82000 -0.06	4.89	4.77	4.84	3,071,778
17 Jul 13	4.88000 -0.18	5.04	4.83	5.00	4,942,272
16 Jul 13	5.06000 +0.06	5.06	4.96	5.02	6,068,579
15 Jul 13	5.00000 +0.07	5.02	4.88	4.90	6,481,806
12 Jul 13	4.93000 +0.02	5.02	4.81	4.90	5,579,126
11 Jul 13	4.91000 +0.01	5.06	4.88	4.96	7,797,793
10 Jul 13	4.90000 +0.33	4.98	4.57	4.61	5,577,506
09 Jul 13	4.57000 +0.06	4.63	4.47	4.49	2,414,321
08 Jul 13	4.51000 -0.38	4.81	4.51	4.81	5,000,005
05 Jul 13	4.89000 +0.03	5.04	4.76	4.84	5,518,811
04 Jul 13	4.86000 -0.08	5.05	4.81	4.94	6,893,462
03 Jul 13	4.94000 +0.00	4.96	4.76	4.80	9,157,279
02 Jul 13	4.94000 +0.45	4.94	4.45	4.48	12,585,958
01 Jul 13	4.49000 +0.11	4.50	4.34	4.38	2,990,450
28 Jun 13	4.38000 -0.02	4.48	4.31	4.40	2,210,063
27 Jun 13	4.40000 -0.14	4.61	4.37	4.57	3,091,208
26 Jun 13	4.54000 +0.10	4.56	4.37	4.40	2,978,733
25 Jun 13	4.44000 -0.05	4.58	4.11	4.50	3,643,498
24 Jun 13	4.49000 -0.49	5.00	4.48	5.00	4,184,802
21 Jun 13	4.98000 -0.14	5.07	4.93	5.06	3,142,195
20 Jun 13	5.12000 -0.06	5.19	5.03	5.15	1,884,375
19 Jun 13	5.18000 -0.06	5.20	5.09	5.20	2,352,729
18 Jun 13	5.24000 -0.02	5.28	5.18	5.23	1,330,962
17 Jun 13	5.26000 +0.02	5.30	5.19	5.25	3,042,652
14 Jun 13	5.24000 +0.13	5.26	5.10	5.10	2,978,297
13 Jun 13	5.11000 -0.34	5.20	5.03	5.03	3,458,194
07 Jun 13	5.45000 -0.20	5.70	5.44	5.64	2,923,608
06 Jun 13	5.65000 -0.12	5.80	5.64	5.72	2,892,026
05 Jun 13	5.77000 +0.09	5.77	5.62	5.68	3,649,005
04 Jun 13	5.68000 -0.04	5.77	5.55	5.73	4,246,832
03 Jun 13	5.72000 -0.11	5.86	5.70	5.81	4,493,435
31 May 13	5.83000 -0.02	5.92	5.82	5.86	4,906,110
30 May 13	5.85000 -0.05	5.92	5.81	5.88	5,588,933
29 May 13	5.90000 +0.08	5.97	5.80	5.80	7,488,144
28 May 13	5.82000 -0.04	5.89	5.71	5.88	4,878,937
27 May 13	5.86000 +0.01	5.97	5.82	5.84	5,389,058
24 May 13	5.85000 +0.13	5.88	5.70	5.70	5,598,863
23 May 13	5.72000 -0.06	5.86	5.70	5.75	6,995,765
22 May 13	5.78000 -0.08	5.87	5.75	5.82	7,173,673
21 May 13	5.86000 +0.19	5.91	5.72	5.80	14,130,497
20 May 13	5.67000 +0.07	5.75	5.62	5.64	9,286,345
17 May 13	5.60000 +0.12	5.64	5.42	5.47	9,464,046
16 May 13	5.48000 +0.03	5.52	5.35	5.45	7,107,018
15 May 13	5.45000 +0.12	5.51	5.30	5.36	4,824,506
14 May 13	5.33000 -0.17	5.52	5.32	5.52	4,500,125
13 May 13	5.50000 -0.02	5.54	5.45	5.49	3,427,668
10 May 13	5.52000 +0.06	5.53	5.41	5.47	4,605,439
09 May 13	5.46000 -0.11	5.55	5.44	5.54	4,649,916
08 May 13	5.57000 +0.10	5.62	5.45	5.50	6,988,969
07 May 13	5.47000 +0.12	5.57	5.38	5.44	7,170,284
06 May 13	5.35000 +0.04	5.37	5.28	5.31	2,861,748
03 May 13	5.31000 +0.11	5.36	5.22	5.30	2,704,762
02 May 13	5.20000 +0.08	5.25	5.11	5.13	1,680,077
26 Apr 13	5.12000 -0.23	5.40	5.10	5.35	3,139,792
25 Apr 13	5.35000 -0.17	5.55	5.33	5.49	3,975,111
24 Apr 13	5.52000 +0.10	5.60	5.39	5.40	4,850,501
23 Apr 13	5.42000 -0.20	5.60	5.33	5.58	5,474,129
22 Apr 13	5.62000 +0.17	5.64	5.30	5.30	6,473,762
16 Apr 13	5.45000 +0.03	5.45	5.34	5.35	2,554,657
15 Apr 13	5.42000 -0.13	5.59	5.41	5.52	2,584,996
12 Apr 13	5.55000 -0.14	5.71	5.55	5.69	3,110,165
11 Apr 13	5.69000 -0.04	5.79	5.67	5.72	3,141,830
10 Apr 13	5.73000 -0.06	5.81	5.70	5.76	3,718,780
09 Apr 13	5.79000 +0.05	5.80	5.71	5.72	4,612,336
08 Apr 13	5.74000 +0.05	5.91	5.54	5.63	5,339,855
03 Apr 13	5.69000 -0.06	5.78	5.62	5.76	4,095,760
02 Apr 13	5.75000 -0.14	5.99	5.71	5.90	7,043,800
01 Apr 13	5.89000 +0.05	5.95	5.79	5.81	3,709,875
29 Mar 13	5.84000 +0.03	5.95	5.82	5.88	5,482,479
28 Mar 13	5.81000 -0.20	5.98	5.78	5.98	8,702,072
27 Mar 13	6.01000 -0.23	6.18	5.97	6.18	14,190,731
26 Mar 13	6.24000 -0.01	6.35	6.21	6.22	8,860,125
25 Mar 13	6.25000 -0.02	6.32	6.18	6.28	7,985,665
22 Mar 13	6.27000 -0.19	6.46	6.18	6.44	15,632,652
21 Mar 13	6.46000 +0.00	6.55	6.33	6.37	14,914,063
20 Mar 13	6.46000 -0.14	7.00	6.33	7.00	30,758,428
19 Mar 13	6.60000 +0.60	6.60	6.60	6.60	2,315,346
18 Mar 13	6.00000 +0.55	6.00	6.00	6.00	414,847
18 Dec 12	5.45000 -0.03	5.53	5.43	5.48	2,575,805
17 Dec 12	5.48000 -0.06	5.54	5.46	5.49	4,590,820
14 Dec 12	5.54000 +0.39	5.67	5.13	5.13	8,662,667
13 Dec 12	5.15000 -0.09	5.23	5.14	5.21	1,577,963
12 Dec 12	5.24000 -0.07	5.33	5.17	5.30	1,650,442
11 Dec 12	5.31000 +0.01	5.46	5.25	5.31	2,648,172
10 Dec 12	5.30000 +0.08	5.32	5.18	5.21	1,698,077
07 Dec 12	5.22000 +0.09	5.24	5.08	5.10	1,815,959
06 Dec 12	5.13000 +0.00	5.16	5.08	5.11	1,345,314
05 Dec 12	5.13000 +0.15	5.20	4.93	4.95	1,770,186
04 Dec 12	4.98000 +0.05	4.99	4.85	4.98	900,386
03 Dec 12	4.93000 -0.13	5.06	4.92	4.95	973,276
30 Nov 12	5.06000 +0.05	5.08	4.91	5.01	1,304,333
29 Nov 12	5.01000 -0.08	5.16	5.00	5.07	673,099
28 Nov 12	5.09000 -0.06	5.16	5.06	5.16	959,081
27 Nov 12	5.15000 -0.40	5.54	5.15	5.54	1,591,575
26 Nov 12	5.55000 -0.05	5.64	5.55	5.60	440,540
23 Nov 12	5.60000 +0.04	5.64	5.54	5.59	745,467
22 Nov 12	5.56000 -0.02	5.60	5.55	5.59	802,583
21 Nov 12	5.58000 +0.05	5.60	5.47	5.57	1,047,331
20 Nov 12	5.53000 -0.02	5.59	5.52	5.58	759,408
19 Nov 12	5.55000 +0.02	5.56	5.47	5.53	714,524
16 Nov 12	5.53000 -0.04	5.57	5.50	5.56	1,245,839
15 Nov 12	5.57000 -0.14	5.71	5.55	5.66	906,932
14 Nov 12	5.71000 +0.02	5.73	5.65	5.65	746,405
13 Nov 12	5.69000 -0.08	5.80	5.68	5.79	1,268,600
12 Nov 12	5.77000 +0.03	5.80	5.70	5.75	930,620
09 Nov 12	5.74000 +0.02	5.74	5.69	5.72	1,019,277
08 Nov 12	5.72000 -0.13	5.84	5.71	5.80	1,879,180
07 Nov 12	5.85000 +0.02	5.87	5.80	5.83	834,476
06 Nov 12	5.83000 -0.05	5.88	5.76	5.88	1,542,561
05 Nov 12	5.88000 -0.01	5.90	5.85	5.89	1,157,762
02 Nov 12	5.89000 -0.02	5.93	5.84	5.89	2,075,435
01 Nov 12	5.91000 +0.15	5.98	5.78	5.79	2,889,691
31 Oct 12	5.76000 -0.03	5.83	5.75	5.80	1,777,424
30 Oct 12	5.79000 +0.02	5.84	5.75	5.78	1,133,252
29 Oct 12	5.77000 -0.09	5.85	5.75	5.83	1,608,586
26 Oct 12	5.86000 -0.14	5.98	5.81	5.95	2,282,998
25 Oct 12	6.00000 -0.06	6.13	6.00	6.06	2,156,942
24 Oct 12	6.06000 -0.01	6.08	6.01	6.02	1,447,051
23 Oct 12	6.07000 -0.02	6.16	6.06	6.09	2,151,626
22 Oct 12	6.09000 +0.00	6.12	6.03	6.06	1,475,551
19 Oct 12	6.09000 -0.01	6.15	6.05	6.10	1,575,827
18 Oct 12	6.10000 +0.09	6.14	6.00	6.00	2,839,475
17 Oct 12	6.01000 +0.01	6.04	5.94	6.00	1,576,489
16 Oct 12	6.00000 +0.06	6.05	5.85	5.95	2,858,826
15 Oct 12	5.94000 -0.15	6.15	5.81	6.15	3,795,748
28 Sep 12	6.09000 +0.10	6.09	5.92	5.98	1,675,787
27 Sep 12	5.99000 +0.13	6.01	5.86	5.86	1,552,852
26 Sep 12	5.86000 -0.11	5.98	5.85	5.95	1,218,860
25 Sep 12	5.97000 -0.03	6.02	5.93	5.98	1,101,857
24 Sep 12	6.00000 +0.07	6.02	5.92	5.93	1,419,072
21 Sep 12	5.93000 -0.06	6.03	5.88	5.88	1,436,250
20 Sep 12	5.99000 -0.21	6.20	5.97	6.20	2,025,840
19 Sep 12	6.20000 +0.04	6.22	6.13	6.16	1,322,327
18 Sep 12	6.16000 -0.01	6.21	6.08	6.18	1,359,511
17 Sep 12	6.17000 -0.13	6.35	6.14	6.31	2,393,362
14 Sep 12	6.30000 -0.02	6.38	6.29	6.37	2,794,818
13 Sep 12	6.32000 -0.12	6.50	6.31	6.43	5,027,862
12 Sep 12	6.44000 +0.06	6.48	6.34	6.45	5,035,408
11 Sep 12	6.38000 +0.00	6.39	6.30	6.35	3,779,277
10 Sep 12	6.38000 -0.02	6.45	6.33	6.45	6,653,720
07 Sep 12	6.40000 +0.14	6.52	6.28	6.30	9,880,759
06 Sep 12	6.26000 +0.01	6.37	6.23	6.23	4,754,360
05 Sep 12	6.25000 +0.26	6.58	5.93	5.97	12,541,455
04 Sep 12	5.99000 -0.05	6.09	5.98	6.02	1,666,912
03 Sep 12	6.04000 +0.09	6.06	5.94	5.94	1,330,247
31 Aug 12	5.95000 +0.05	5.99	5.88	5.88	1,036,367
30 Aug 12	5.90000 -0.09	6.06	5.83	5.97	2,759,781
29 Aug 12	5.99000 -0.04	6.08	5.97	6.00	1,734,991
28 Aug 12	6.03000 +0.08	6.07	5.94	5.94	1,893,410
27 Aug 12	5.95000 -0.23	6.13	5.95	6.11	3,573,001
24 Aug 12	6.18000 -0.20	6.38	6.16	6.38	4,373,622
23 Aug 12	6.38000 +0.13	6.40	6.20	6.25	6,580,947
22 Aug 12	6.25000 -0.03	6.32	6.20	6.27	3,405,891
21 Aug 12	6.28000 +0.08	6.30	6.17	6.17	3,657,699
20 Aug 12	6.20000 +0.01	6.24	6.08	6.12	1,771,828
17 Aug 12	6.19000 +0.07	6.22	6.09	6.12	2,070,962
16 Aug 12	6.12000 -0.06	6.25	6.10	6.16	2,771,477
15 Aug 12	6.18000 -0.12	6.30	6.16	6.24	3,592,867
14 Aug 12	6.30000 -0.01	6.33	6.12	6.20	8,161,727
13 Aug 12	6.31000 +0.33	6.58	6.05	6.05	20,393,878
10 Aug 12	5.98000 -0.24	6.26	5.98	6.23	2,585,880
09 Aug 12	6.22000 +0.06	6.28	6.14	6.16	1,980,914
08 Aug 12	6.16000 -0.08	6.25	6.12	6.20	3,039,527
07 Aug 12	6.24000 +0.09	6.41	6.13	6.16	6,724,803
06 Aug 12	6.15000 +0.14	6.19	5.95	5.95	3,347,055
03 Aug 12	6.01000 +0.17	6.04	5.84	5.85	2,091,211
02 Aug 12	5.84000 -0.05	5.91	5.81	5.85	1,352,450
01 Aug 12	5.89000 +0.08	5.96	5.81	5.84	1,832,157
31 Jul 12	5.81000 -0.12	5.93	5.80	5.90	1,881,351
30 Jul 12	5.93000 -0.02	6.06	5.85	5.96	2,417,318
27 Jul 12	5.95000 -0.01	6.03	5.93	6.03	1,337,480
26 Jul 12	5.96000 +0.01	6.03	5.92	5.95	1,397,733
25 Jul 12	5.95000 -0.08	6.06	5.93	6.00	2,019,835
24 Jul 12	6.03000 +0.04	6.11	5.95	5.95	1,720,609
23 Jul 12	5.99000 -0.05	6.05	5.93	5.98	1,566,056
20 Jul 12	6.04000 +0.00	6.10	6.01	6.05	2,157,579
19 Jul 12	6.04000 +0.07	6.13	5.91	5.97	3,222,728
18 Jul 12	5.97000 +0.02	6.04	5.81	5.95	3,096,749
17 Jul 12	5.95000 -0.01	5.96	5.84	5.86	1,730,372
16 Jul 12	5.96000 -0.32	6.33	5.83	6.28	3,349,080
13 Jul 12	6.28000 -0.07	6.38	6.28	6.36	1,737,109
12 Jul 12	6.35000 +0.06	6.38	6.22	6.26	2,213,637
11 Jul 12	6.29000 +0.06	6.30	6.20	6.24	1,082,036
10 Jul 12	6.23000 -0.01	6.30	6.17	6.26	1,854,919
09 Jul 12	6.24000 -0.24	6.43	6.23	6.34	2,443,165
06 Jul 12	6.48000 +0.06	6.52	5.80	6.45	5,461,753
05 Jul 12	6.42000 -0.21	6.60	6.42	6.59	2,783,931
04 Jul 12	6.63000 +0.01	6.67	6.58	6.61	2,248,038
03 Jul 12	6.62000 +0.04	6.67	6.57	6.60	2,378,060
02 Jul 12	6.58000 +0.05	6.64	6.54	6.60	2,784,632
29 Jun 12	6.53000 +0.08	6.54	6.38	6.43	2,056,471
28 Jun 12	6.45000 -0.02	6.52	6.42	6.46	2,345,926
27 Jun 12	6.47000 -0.06	6.56	6.42	6.53	2,548,154
26 Jun 12	6.53000 +0.06	6.55	6.36	6.45	2,209,907
25 Jun 12	6.47000 -0.36	6.80	6.46	6.79	5,098,808
21 Jun 12	6.83000 +0.04	6.94	6.77	6.82	6,789,974
20 Jun 12	6.79000 -0.01	6.87	6.76	6.80	3,547,471
19 Jun 12	6.80000 +0.10	7.10	6.66	6.69	11,350,119
18 Jun 12	6.70000 +0.06	6.74	6.64	6.67	3,189,305
15 Jun 12	6.64000 -0.02	6.71	6.58	6.68	2,789,090
14 Jun 12	6.66000 -0.04	6.76	6.65	6.68	4,328,390
13 Jun 12	6.70000 +0.18	6.79	6.52	6.56	5,837,209
12 Jun 12	6.52000 -0.10	6.61	6.49	6.58	2,107,881
11 Jun 12	6.62000 +0.24	6.72	6.39	6.44	5,107,249
08 Jun 12	6.38000 +0.01	6.48	6.36	6.44	1,945,316
07 Jun 12	6.37000 -0.04	6.50	6.36	6.47	2,021,699
06 Jun 12	6.41000 -0.01	6.50	6.35	6.46	1,971,231
05 Jun 12	6.42000 -0.03	6.51	6.37	6.48	2,550,143
04 Jun 12	6.45000 -0.35	6.67	6.44	6.66	4,772,631
01 Jun 12	6.80000 -0.01	6.87	6.76	6.80	2,814,631
31 May 12	6.81000 +0.01	6.85	6.73	6.75	3,657,713
30 May 12	6.80000 +0.02	6.96	6.75	6.77	6,449,113
29 May 12	6.78000 +0.12	6.83	6.62	6.62	5,304,668
28 May 12	6.66000 -0.01	6.67	6.45	6.62	4,556,675
25 May 12	6.67000 -0.22	6.95	6.64	6.88	7,256,642
24 May 12	6.89000 +0.12	6.95	6.73	6.74	6,171,886
23 May 12	6.77000 +0.07	6.88	6.65	6.67	4,897,978
22 May 12	6.70000 +0.08	6.71	6.63	6.65	2,369,227
21 May 12	6.62000 -0.09	6.66	6.52	6.60	2,903,435
17 May 12	6.71000 +0.09	6.74	6.62	6.66	3,242,026
16 May 12	6.62000 -0.06	6.74	6.62	6.66	2,676,348
15 May 12	6.68000 -0.07	6.69	6.57	6.69	4,291,580
14 May 12	6.75000 -0.06	6.89	6.75	6.88	3,606,547
11 May 12	6.81000 -0.09	6.96	6.81	6.91	3,581,365
10 May 12	6.90000 -0.02	6.97	6.88	6.91	3,698,823
09 May 12	6.92000 -0.21	7.06	6.91	7.06	6,572,492
08 May 12	7.13000 +0.06	7.19	7.03	7.05	8,207,504
07 May 12	7.07000 +0.04	7.08	6.92	6.98	7,677,241
04 May 12	7.03000 -0.01	7.10	7.00	7.00	7,799,722
03 May 12	7.04000 +0.21	7.28	7.02	7.10	16,512,640
02 May 12	6.83000 +0.10	6.90	6.77	6.82	5,619,456
27 Apr 12	6.73000 -0.07	6.86	6.73	6.81	4,069,546
26 Apr 12	6.80000 +0.05	6.83	6.69	6.78	5,781,916
25 Apr 12	6.75000 +0.24	6.81	6.51	6.52	7,430,204
24 Apr 12	6.51000 -0.02	6.63	6.33	6.51	5,831,591
23 Apr 12	6.53000 -0.26	6.84	6.50	6.78	4,784,697
20 Apr 12	6.79000 +0.02	6.82	6.69	6.74	5,116,784
19 Apr 12	6.77000 -0.11	6.91	6.76	6.87	4,655,008
18 Apr 12	6.88000 +0.10	6.89	6.71	6.78	6,520,064
17 Apr 12	6.78000 +0.07	6.85	6.67	6.70	6,389,782
16 Apr 12	6.71000 +0.06	6.74	6.58	6.60	3,807,986
13 Apr 12	6.65000 +0.01	6.75	6.58	6.60	6,648,589
12 Apr 12	6.64000 +0.16	6.65	6.48	6.50	5,740,730
11 Apr 12	6.48000 -0.02	6.51	6.37	6.42	2,995,019
10 Apr 12	6.50000 +0.04	6.52	6.24	6.40	4,633,777
09 Apr 12	6.46000 -0.12	6.71	6.44	6.61	4,332,791
05 Apr 12	6.58000 +0.18	6.62	6.39	6.40	4,310,737
30 Mar 12	6.40000 -0.02	6.48	6.35	6.43	3,688,518
29 Mar 12	6.42000 -0.01	6.52	6.35	6.36	4,013,438
28 Mar 12	6.43000 -0.26	6.72	6.40	6.67	6,533,052
27 Mar 12	6.69000 -0.14	6.94	6.68	6.90	6,266,734
26 Mar 12	6.83000 -0.26	7.13	6.73	7.02	7,348,535
23 Mar 12	7.09000 -0.16	7.39	7.05	7.28	6,108,566
22 Mar 12	7.25000 -0.13	7.38	7.24	7.35	4,909,941
21 Mar 12	7.38000 +0.06	7.43	7.22	7.36	6,563,100
20 Mar 12	7.32000 -0.29	7.61	7.30	7.59	11,657,504
19 Mar 12	7.61000 -0.17	7.75	7.56	7.75	16,262,574
16 Mar 12	7.78000 +0.02	7.96	7.55	7.80	28,153,580
15 Mar 12	7.76000 +0.30	7.90	7.20	7.36	29,277,572
14 Mar 12	7.46000 +0.24	7.89	7.26	7.70	38,478,540
08 Mar 12	7.22000 +0.16	7.24	7.09	7.14	9,872,088
07 Mar 12	7.06000 +0.00	7.17	6.94	6.98	8,270,580
06 Mar 12	7.06000 -0.11	7.17	7.01	7.15	7,458,750
05 Mar 12	7.17000 -0.04	7.27	7.16	7.25	9,956,762
02 Mar 12	7.21000 +0.23	7.23	7.00	7.00	11,694,236
01 Mar 12	6.98000 +0.02	7.04	6.94	6.95	5,096,254
29 Feb 12	6.96000 -0.05	7.05	6.96	6.96	6,864,089
28 Feb 12	7.01000 -0.12	7.14	6.92	7.11	12,630,518
27 Feb 12	7.13000 -0.08	7.28	7.12	7.23	19,091,200
24 Feb 12	7.21000 +0.10	7.23	7.07	7.11	12,843,739
23 Feb 12	7.11000 -0.03	7.21	7.06	7.14	10,724,414
22 Feb 12	7.14000 +0.19	7.16	6.96	6.96	13,531,714
21 Feb 12	6.95000 +0.04	6.96	6.76	6.91	7,622,506
20 Feb 12	6.91000 -0.02	7.03	6.91	7.01	8,632,555
17 Feb 12	6.93000 -0.12	7.09	6.88	7.07	7,866,195
16 Feb 12	7.05000 +0.06	7.13	6.92	6.99	10,758,411
15 Feb 12	6.99000 +0.12	7.02	6.86	6.87	9,985,707
14 Feb 12	6.87000 -0.11	6.98	6.83	6.95	9,519,919
13 Feb 12	6.98000 +0.29	7.09	6.60	6.66	18,665,500
10 Feb 12	6.69000 +0.04	6.72	6.57	6.65	8,860,573
09 Feb 12	6.65000 +0.00	6.77	6.62	6.64	10,088,060
08 Feb 12	6.65000 +0.14	6.65	6.45	6.50	8,780,831
07 Feb 12	6.51000 -0.15	6.63	6.46	6.62	7,991,822
06 Feb 12	6.66000 +0.14	6.77	6.54	6.55	12,252,364
03 Feb 12	6.52000 +0.15	6.57	6.32	6.36	11,768,753
02 Feb 12	6.37000 +0.10	6.37	6.25	6.29	6,561,653
01 Feb 12	6.27000 +0.04	6.28	6.19	6.23	4,883,231
31 Jan 12	6.23000 -0.04	6.30	6.17	6.26	3,861,491
30 Jan 12	6.27000 -0.01	6.38	6.26	6.31	5,512,003
20 Jan 12	6.28000 +0.10	6.33	6.16	6.20	5,291,254
19 Jan 12	6.18000 +0.03	6.22	6.07	6.16	5,966,994
18 Jan 12	6.15000 -0.29	6.45	6.12	6.42	10,950,666
17 Jan 12	6.44000 +0.30	6.49	6.04	6.04	12,453,762
16 Jan 12	6.14000 -0.67	6.64	6.13	6.63	13,938,612
13 Jan 12	6.81000 -0.76	7.58	6.81	7.50	19,587,228
12 Jan 12	7.57000 -0.33	7.74	7.41	7.50	19,384,176
11 Jan 12	7.90000 -0.88	8.55	7.90	8.55	42,284,332
10 Jan 12	8.78000 -0.15	8.90	8.41	8.85	44,488,236
09 Jan 12	8.93000 +0.14	8.96	8.60	8.79	22,323,690
06 Jan 12	8.79000 -0.18	8.95	8.39	8.95	16,217,621
05 Jan 12	8.97000 +0.00	9.20	8.80	8.85	18,532,292
04 Jan 12	8.97000 +0.18	8.99	8.70	8.80	11,772,710
30 Dec 11	8.79000 +0.26	8.88	8.54	8.55	9,477,249
29 Dec 11	8.53000 +0.03	8.63	8.47	8.50	8,114,067
28 Dec 11	8.50000 -0.49	8.86	8.09	8.85	8,626,557
27 Dec 11	8.99000 -0.10	9.11	8.68	9.05	10,980,209
26 Dec 11	9.09000 -0.15	9.46	8.95	9.22	17,199,746
23 Dec 11	9.24000 +0.44	9.31	8.73	8.80	23,457,112
22 Dec 11	8.80000 -0.09	8.90	8.45	8.83	11,640,753
21 Dec 11	8.89000 +0.03	9.00	8.69	8.99	14,685,689
20 Dec 11	8.86000 +0.27	8.94	8.51	8.59	16,540,646
19 Dec 11	8.59000 +0.34	8.60	8.32	8.38	14,475,162
16 Dec 11	8.25000 +0.12	8.45	7.94	8.13	4,630,884
15 Dec 11	8.13000 -0.15	8.29	8.00	8.24	2,709,480
14 Dec 11	8.28000 +0.00	8.32	8.00	8.24	2,381,530
13 Dec 11	8.28000 -0.19	8.50	7.98	8.49	3,048,420
12 Dec 11	8.47000 -0.03	8.65	8.40	8.55	1,805,283
09 Dec 11	8.50000 -0.09	8.65	8.43	8.45	2,138,471
08 Dec 11	8.59000 +0.01	8.69	8.37	8.52	6,253,081
07 Dec 11	8.58000 +0.26	8.66	8.15	8.25	6,414,590
06 Dec 11	8.32000 +0.13	8.37	7.73	7.93	4,031,504
02 Dec 11	8.19000 -0.35	8.49	8.00	8.47	3,140,449
01 Dec 11	8.54000 +0.12	8.75	8.42	8.52	4,844,639
30 Nov 11	8.42000 -0.52	8.93	8.07	8.90	5,809,244
29 Nov 11	8.94000 -0.06	9.12	8.85	9.07	4,052,025
28 Nov 11	9.00000 -0.05	9.11	8.92	9.09	2,458,422
25 Nov 11	9.05000 +0.00	9.18	8.88	9.05	3,702,559
24 Nov 11	9.05000 +0.01	9.14	8.74	8.99	3,237,198
23 Nov 11	9.04000 +0.08	9.20	8.84	8.96	5,217,863
22 Nov 11	8.96000 +0.10	8.97	8.70	8.77	4,683,353
21 Nov 11	8.86000 +0.02	8.97	8.64	8.81	2,603,816
18 Nov 11	8.84000 -0.30	9.03	8.71	9.03	4,164,635
17 Nov 11	9.14000 -0.08	9.26	8.98	9.23	3,387,404
16 Nov 11	9.22000 -0.27	9.52	9.07	9.40	5,062,842
15 Nov 11	9.49000 +0.05	9.58	9.25	9.35	8,108,958
14 Nov 11	9.44000 +0.45	9.49	9.00	9.06	11,759,720
11 Nov 11	8.99000 +0.14	9.29	8.87	9.05	7,966,250
10 Nov 11	8.85000 -0.15	8.98	8.77	8.90	5,565,060
09 Nov 11	9.00000 +0.03	9.09	8.75	8.98	6,466,476
08 Nov 11	8.97000 -0.06	9.05	8.87	9.00	4,556,588
07 Nov 11	9.03000 +0.07	9.11	8.86	8.91	4,563,683
04 Nov 11	8.96000 +0.04	9.24	8.86	9.03	8,553,433
03 Nov 11	8.92000 +0.23	8.98	8.65	8.65	10,354,668
02 Nov 11	8.69000 +0.26	8.70	8.18	8.33	6,073,336
01 Nov 11	8.43000 -0.07	8.53	8.28	8.41	3,736,414
31 Oct 11	8.50000 +0.14	8.62	8.38	8.40	3,654,533
28 Oct 11	8.36000 +0.19	8.36	8.23	8.29	2,781,106
27 Oct 11	8.17000 -0.10	8.34	8.15	8.25	2,688,381
26 Oct 11	8.27000 +0.07	8.35	8.07	8.11	3,877,549
25 Oct 11	8.20000 +0.27	8.24	7.87	7.93	3,248,748
24 Oct 11	7.93000 +0.13	7.98	7.60	7.66	2,470,867
21 Oct 11	7.80000 -0.48	8.29	7.80	8.21	3,404,011
20 Oct 11	8.28000 -0.21	8.42	8.17	8.40	3,681,781
19 Oct 11	8.49000 +0.17	8.53	8.11	8.32	5,751,723
18 Oct 11	8.32000 -0.08	8.50	8.17	8.30	6,808,584
17 Oct 11	8.40000 +0.30	8.40	8.08	8.15	5,082,567
14 Oct 11	8.10000 -0.04	8.17	7.94	8.10	3,299,551
13 Oct 11	8.14000 +0.14	8.17	7.86	7.91	4,599,458
12 Oct 11	8.00000 +0.38	8.01	7.40	7.57	8,983,203
11 Oct 11	7.62000 -0.21	8.04	7.40	8.01	4,030,558
10 Oct 11	7.83000 -0.16	8.00	7.62	7.95	2,259,483
30 Sep 11	7.99000 -0.07	8.13	7.59	8.09	3,643,472
29 Sep 11	8.06000 -0.21	8.30	8.01	8.30	3,767,415
28 Sep 11	8.27000 +0.09	8.33	8.15	8.21	4,453,140
27 Sep 11	8.18000 +0.12	8.18	8.04	8.07	3,407,411
26 Sep 11	8.06000 -0.16	8.22	7.96	8.12	3,614,978
23 Sep 11	8.22000 -0.01	8.22	7.91	8.06	3,898,052
22 Sep 11	8.23000 -0.41	8.55	8.18	8.50	4,122,345
21 Sep 11	8.64000 +0.21	8.65	8.21	8.36	4,610,920
20 Sep 11	8.43000 +0.14	8.45	8.16	8.23	4,325,362
19 Sep 11	8.29000 -0.23	8.50	8.17	8.48	3,648,962
16 Sep 11	8.52000 +0.00	8.64	8.47	8.50	3,545,642
15 Sep 11	8.52000 -0.11	8.70	8.50	8.63	4,324,670
14 Sep 11	8.63000 -0.11	8.77	8.29	8.71	4,344,957
13 Sep 11	8.74000 -0.30	8.96	8.55	8.96	3,726,487
09 Sep 11	9.04000 -0.16	9.24	9.00	9.20	2,575,970
08 Sep 11	9.20000 -0.27	9.51	9.20	9.50	2,698,187
07 Sep 11	9.47000 +0.12	9.52	9.30	9.35	2,093,804
06 Sep 11	9.35000 -0.15	9.50	9.20	9.35	2,404,707
05 Sep 11	9.50000 -0.31	9.65	9.42	9.65	1,897,744
02 Sep 11	9.81000 +0.06	9.89	9.34	9.69	5,105,992
01 Sep 11	9.75000 +0.01	10.15	9.68	9.98	5,975,566
31 Aug 11	9.74000 -0.07	9.94	9.56	9.82	3,000,453
30 Aug 11	9.81000 -0.09	9.96	9.70	9.96	4,257,438
29 Aug 11	9.90000 +0.11	9.95	9.69	9.75	4,627,566
26 Aug 11	9.79000 +0.13	9.90	9.55	9.57	4,893,257
25 Aug 11	9.66000 +0.32	9.68	9.34	9.35	5,549,336
24 Aug 11	9.34000 +0.00	9.47	9.30	9.42	3,559,869
23 Aug 11	9.34000 +0.07	9.42	9.23	9.30	5,515,731
22 Aug 11	9.27000 -0.16	9.52	9.22	9.44	2,652,034
19 Aug 11	9.43000 -0.25	9.47	9.23	9.47	3,746,914
18 Aug 11	9.68000 -0.31	9.96	9.52	9.96	2,813,541
17 Aug 11	9.99000 -0.12	10.17	9.89	10.09	3,216,820
16 Aug 11	10.11000 -0.04	10.20	9.94	10.13	4,856,042
15 Aug 11	10.15000 +0.18	10.19	9.98	10.00	5,074,168
12 Aug 11	9.97000 +0.13	10.04	9.82	9.95	4,153,602
11 Aug 11	9.84000 +0.12	9.86	9.43	9.52	3,021,723
10 Aug 11	9.72000 -0.06	10.06	9.68	10.00	3,592,087
09 Aug 11	9.78000 +0.13	9.94	9.12	9.25	4,004,875
08 Aug 11	9.65000 -0.89	10.42	9.49	10.30	5,188,948
05 Aug 11	10.54000 -0.51	10.94	10.50	10.65	4,178,591
04 Aug 11	11.05000 +0.00	11.24	10.90	10.98	2,953,018
03 Aug 11	11.05000 +0.17	11.16	10.70	10.80	6,291,602
02 Aug 11	10.88000 +0.36	10.88	10.34	10.43	4,974,727
01 Aug 11	10.52000 +0.15	10.61	10.32	10.32	4,318,793
29 Jul 11	10.37000 -0.15	10.74	10.27	10.59	4,125,431
28 Jul 11	10.52000 -0.18	10.62	10.39	10.58	4,224,700
27 Jul 11	10.70000 +0.09	10.79	10.31	10.46	6,379,145
26 Jul 11	10.61000 -0.54	11.19	10.25	11.19	7,738,846
25 Jul 11	11.15000 -0.91	11.99	10.94	11.99	6,678,925
22 Jul 11	12.06000 -0.04	12.19	11.91	12.12	6,147,160
21 Jul 11	12.10000 +0.47	12.17	11.60	11.60	10,198,577
20 Jul 11	11.63000 -0.22	12.00	11.58	11.95	5,742,342
19 Jul 11	11.85000 -0.31	12.15	11.81	12.05	5,383,933
18 Jul 11	12.16000 +0.16	12.20	11.78	12.00	8,168,105
15 Jul 11	12.00000 -0.14	12.34	11.85	12.23	7,741,781
14 Jul 11	12.14000 +0.09	12.15	11.83	12.00	8,717,988
13 Jul 11	12.05000 +0.41	12.10	11.55	11.61	14,167,840
12 Jul 11	11.64000 +0.66	11.80	10.80	10.80	14,953,013
11 Jul 11	10.98000 -0.06	11.05	10.75	11.00	3,455,464
08 Jul 11	11.04000 -0.16	11.20	10.80	11.19	7,161,916
07 Jul 11	11.20000 +0.11	11.33	10.78	10.99	11,031,998
06 Jul 11	11.09000 -0.01	11.10	10.60	11.10	7,228,394
05 Jul 11	11.10000 +0.00	11.36	10.93	11.12	8,988,125
04 Jul 11	11.10000 +0.41	11.11	10.56	10.69	8,431,201
01 Jul 11	10.69000 +0.23	11.01	10.48	10.49	7,396,847
30 Jun 11	10.46000 +0.12	10.80	10.35	10.37	4,487,292
29 Jun 11	10.34000 +0.04	10.46	10.20	10.34	4,019,125
28 Jun 11	10.30000 +0.10	10.38	10.01	10.18	4,526,948
27 Jun 11	10.20000 +0.39	10.43	9.73	9.85	7,248,522
24 Jun 11	9.81000 -0.10	10.17	9.53	9.83	8,389,661
23 Jun 11	9.91000 +0.03	9.96	9.66	9.75	4,180,633
22 Jun 11	9.88000 +0.10	9.99	9.62	9.64	4,128,898
21 Jun 11	9.78000 +0.58	10.01	9.21	9.25	6,374,119
20 Jun 11	9.20000 +0.25	9.20	8.80	8.90	2,360,262
17 Jun 11	8.95000 -7.20	9.09	8.69	9.08	1,995,366
16 Jun 11	16.15000 -0.19	16.20	15.89	16.20	1,503,910
15 Jun 11	16.34000 +0.09	16.56	16.13	16.15	936,409
14 Jun 11	16.25000 +0.14	16.40	15.98	16.40	1,291,195
13 Jun 11	16.11000 -0.65	16.80	16.11	16.76	806,231
10 Jun 11	16.76000 +0.08	16.90	16.21	16.73	806,522
09 Jun 11	16.68000 -0.62	17.29	16.23	17.15	1,153,555
08 Jun 11	17.30000 +0.32	17.45	16.68	16.80	1,855,400
07 Jun 11	16.98000 +0.40	17.12	16.20	16.44	1,639,139
03 Jun 11	16.58000 +0.09	16.70	16.44	16.52	1,134,614
02 Jun 11	16.49000 -0.31	16.57	16.02	16.47	708,814
01 Jun 11	16.80000 +0.30	16.80	16.26	16.51	755,939
31 May 11	16.50000 +0.35	16.55	15.98	15.98	736,782
30 May 11	16.15000 -0.05	16.20	15.62	16.00	831,029
27 May 11	16.20000 +0.03	16.38	15.50	16.16	1,324,123
26 May 11	16.17000 -0.31	16.80	16.16	16.46	700,990
25 May 11	16.48000 +0.04	17.05	16.40	16.46	1,549,480
24 May 11	16.44000 -0.10	16.56	16.12	16.54	1,097,735
23 May 11	16.54000 -0.92	17.49	16.35	17.49	1,101,961
20 May 11	17.46000 +0.21	17.46	17.04	17.27	841,507
19 May 11	17.25000 -0.20	17.75	17.01	17.68	1,650,551
18 May 11	17.45000 -0.23	17.84	17.00	17.84	1,587,766
17 May 11	17.68000 -0.25	18.00	17.58	17.80	961,833
16 May 11	17.93000 -0.56	18.44	17.50	18.28	1,433,635
13 May 11	18.49000 -0.11	18.88	18.21	18.28	1,157,194
12 May 11	18.60000 -0.20	18.67	18.33	18.67	1,132,709
11 May 11	18.80000 +0.34	18.83	17.97	18.53	2,354,617
09 May 11	18.46000 +0.48	18.68	17.88	17.88	2,697,322
06 May 11	17.98000 +0.08	18.16	17.57	17.57	2,942,064
05 May 11	17.90000 +0.63	18.60	17.02	17.27	3,012,068
04 May 11	17.27000 +0.52	17.78	16.52	16.70	3,358,818
03 May 11	16.75000 +0.40	16.78	16.10	16.50	1,973,519
29 Apr 11	16.35000 +0.15	16.42	15.81	15.91	2,079,613
28 Apr 11	16.20000 -1.80	18.15	16.20	18.05	3,720,457
27 Apr 11	18.00000 -1.13	19.22	17.66	19.09	3,097,389
26 Apr 11	19.13000 -0.76	20.50	19.09	19.95	2,622,756
25 Apr 11	19.89000 +0.10	19.99	19.56	19.80	2,298,910
22 Apr 11	19.79000 +0.09	20.11	19.51	19.72	1,726,469
21 Apr 11	19.70000 +0.55	19.98	19.11	19.20	2,078,660
20 Apr 11	19.15000 -0.35	19.50	19.00	19.47	2,285,722
19 Apr 11	19.50000 +0.30	19.54	19.00	19.25	2,767,442
18 Apr 11	19.20000 +0.09	19.43	18.69	19.10	3,189,088
15 Apr 11	19.11000 -1.04	20.15	18.90	20.15	5,120,314
14 Apr 11	20.15000 -0.36	20.80	20.03	20.51	2,974,665
13 Apr 11	20.51000 -0.49	20.95	20.30	20.60	2,152,300
12 Apr 11	21.00000 -0.30	21.80	20.27	21.80	7,565,455
11 Apr 11	21.30000 +0.99	21.68	20.22	20.28	6,345,752
08 Apr 11	20.31000 -0.10	20.60	20.00	20.60	2,011,056
07 Apr 11	20.41000 -0.59	21.00	19.90	20.99	3,201,231
06 Apr 11	21.00000 -0.05	21.55	20.82	21.00	2,395,245
01 Apr 11	21.05000 +0.10	21.30	20.82	20.89	1,385,274
31 Mar 11	20.95000 -0.92	21.68	20.60	21.67	2,639,850
30 Mar 11	21.87000 -0.35	22.66	21.71	22.04	2,877,369
29 Mar 11	22.22000 +0.02	22.40	21.56	22.00	3,243,147
28 Mar 11	22.20000 +0.39	22.90	21.76	22.10	8,616,588
25 Mar 11	21.81000 +1.50	21.81	20.07	20.29	6,885,550
24 Mar 11	20.31000 +0.65	20.50	19.66	19.66	2,716,473
23 Mar 11	19.66000 +0.03	19.77	19.49	19.49	1,359,902
22 Mar 11	19.63000 -0.35	20.30	19.50	20.29	1,645,814
21 Mar 11	19.98000 -0.28	20.33	19.94	20.24	989,699
18 Mar 11	20.26000 +0.33	20.31	19.86	20.00	1,804,607
17 Mar 11	19.93000 -0.55	20.48	19.80	20.48	886,760
16 Mar 11	20.48000 +0.70	20.75	19.78	19.98	3,261,132
15 Mar 11	19.78000 -0.42	20.34	19.37	19.96	2,159,456
14 Mar 11	20.20000 -0.70	20.80	19.42	20.80	3,679,802
11 Mar 11	20.90000 -0.09	21.18	20.55	20.76	2,625,763
10 Mar 11	20.99000 +0.08	21.00	20.42	20.91	1,998,626
09 Mar 11	20.91000 +0.01	21.12	20.48	20.80	2,657,107
08 Mar 11	20.90000 -0.20	21.19	20.75	21.19	1,837,593
07 Mar 11	21.10000 +0.40	21.12	20.34	20.35	3,894,143
04 Mar 11	20.70000 +0.11	20.80	20.03	20.59	2,353,346
03 Mar 11	20.59000 +0.02	20.94	20.22	20.53	1,986,438
02 Mar 11	20.57000 -0.63	21.10	20.00	21.10	3,100,351
01 Mar 11	21.20000 +0.19	21.25	20.55	21.03	5,260,635
28 Feb 11	21.01000 -0.39	21.40	20.78	21.40	4,086,147
25 Feb 11	21.40000 -0.23	21.70	21.00	21.44	2,509,149
24 Feb 11	21.63000 +0.63	21.68	20.65	20.99	3,226,974
23 Feb 11	21.00000 -0.05	21.36	20.71	21.10	3,170,370
22 Feb 11	21.05000 -1.59	22.91	20.88	22.64	4,588,373
21 Feb 11	22.64000 +0.72	22.70	21.56	21.75	3,705,936
18 Feb 11	21.92000 -0.65	22.98	21.82	22.39	4,048,434
17 Feb 11	22.57000 +0.15	23.05	21.61	22.31	6,731,287
16 Feb 11	22.42000 +0.72	23.05	21.50	21.71	7,637,864
15 Feb 11	21.70000 +0.28	22.00	20.97	21.45	7,776,855
14 Feb 11	21.42000 +0.07	21.75	20.97	21.38	7,457,116
11 Feb 11	21.35000 +0.65	22.19	20.86	20.99	10,191,826
10 Feb 11	20.70000 +1.88	20.70	18.71	18.71	8,309,446
09 Feb 11	18.82000 -0.59	19.30	18.65	19.26	2,856,881
01 Feb 11	19.41000 -0.77	20.45	19.40	19.90	3,725,471
31 Jan 11	20.18000 +1.11	20.19	18.47	19.07	5,339,637
28 Jan 11	19.07000 -0.23	19.50	19.02	19.10	2,962,141
27 Jan 11	19.30000 +0.49	19.39	18.28	18.61	5,170,105
26 Jan 11	18.81000 -0.09	19.00	18.25	18.95	4,066,429
25 Jan 11	18.90000 +0.40	18.90	17.07	18.48	3,975,708
24 Jan 11	18.50000 -0.09	18.98	17.92	18.57	5,448,718
21 Jan 11	18.59000 +0.99	18.70	17.60	17.88	6,050,441
20 Jan 11	17.60000 +0.85	17.60	16.65	16.77	4,805,725
19 Jan 11	16.75000 +0.65	16.76	16.12	16.25	1,780,066
18 Jan 11	16.10000 -0.39	16.58	16.00	16.42	2,361,929
17 Jan 11	16.49000 -1.34	17.85	16.48	17.53	2,622,390
14 Jan 11	17.83000 -0.74	18.68	17.70	18.68	2,567,974
13 Jan 11	18.57000 +0.17	18.79	18.23	18.45	2,482,681
12 Jan 11	18.40000 +0.44	18.59	17.60	17.91	3,225,445
11 Jan 11	17.96000 -0.37	18.22	17.70	18.01	3,214,374
10 Jan 11	18.33000 -0.83	19.52	18.28	19.26	5,719,079
07 Jan 11	19.16000 -0.69	19.98	19.00	19.89	7,414,026
06 Jan 11	19.85000 +1.05	20.32	18.67	18.75	14,153,775
05 Jan 11	18.80000 +1.41	19.08	17.11	17.23	7,435,154
04 Jan 11	17.39000 +0.08	17.50	17.00	17.35	2,558,321
31 Dec 10	17.31000 -0.14	17.63	17.30	17.63	3,104,250
30 Dec 10	17.45000 +0.70	17.45	16.57	16.79	3,271,341
29 Dec 10	16.75000 +0.25	16.75	16.40	16.50	1,265,645
28 Dec 10	16.50000 -0.57	17.17	16.16	17.17	2,077,341
27 Dec 10	17.07000 +0.29	17.58	16.65	16.65	4,774,599
24 Dec 10	16.78000 -0.03	16.89	16.03	16.78	3,072,758
23 Dec 10	16.81000 -0.30	17.24	16.78	17.15	2,544,988
22 Dec 10	17.11000 -0.40	17.72	17.00	17.60	3,380,698
21 Dec 10	17.51000 -0.10	17.77	17.33	17.61	2,224,844
20 Dec 10	17.61000 -0.64	18.40	17.35	18.37	3,590,631
17 Dec 10	18.25000 +0.28	18.25	17.45	17.81	3,589,315
16 Dec 10	17.97000 -0.17	18.35	17.93	18.14	3,193,289
15 Dec 10	18.14000 -0.62	18.80	18.03	18.76	4,835,255
14 Dec 10	18.76000 -0.23	19.43	18.59	19.05	10,124,584
13 Dec 10	18.99000 +0.43	19.35	18.60	18.61	3,204,287
10 Dec 10	18.56000 +0.25	18.75	18.11	18.20	1,871,915
09 Dec 10	18.31000 -0.39	18.88	18.31	18.88	1,982,063
08 Dec 10	18.70000 -0.03	19.48	18.41	18.75	3,361,437
07 Dec 10	18.73000 -0.04	18.94	17.81	18.38	2,951,267
03 Dec 10	18.77000 +0.41	19.12	18.04	18.39	4,394,840
02 Dec 10	18.36000 +0.06	18.82	18.15	18.45	3,249,833
01 Dec 10	18.30000 -0.32	19.00	18.23	18.48	2,444,281
30 Nov 10	18.62000 -0.66	19.18	17.71	19.11	4,640,474
29 Nov 10	19.28000 -0.53	20.40	19.00	20.38	4,991,554
26 Nov 10	19.81000 +0.16	19.95	19.00	19.70	4,669,922
25 Nov 10	19.65000 +0.12	20.09	19.39	19.40	6,934,762
24 Nov 10	19.53000 +1.28	19.70	17.99	18.02	8,967,622
23 Nov 10	18.25000 -0.25	18.47	17.78	18.44	3,988,800
22 Nov 10	18.50000 +0.26	18.90	18.12	18.50	4,392,418
19 Nov 10	18.24000 +0.98	18.37	17.09	17.12	4,432,930
18 Nov 10	17.26000 +0.36	17.30	16.28	16.83	4,184,132
17 Nov 10	16.90000 -1.88	18.98	16.90	18.37	5,281,420
16 Nov 10	18.78000 -0.42	20.55	18.40	19.40	7,170,254
15 Nov 10	19.20000 +0.85	19.20	18.34	18.36	4,653,570
12 Nov 10	18.35000 -1.25	20.23	18.00	19.48	9,733,690
11 Nov 10	19.60000 +0.51	20.59	18.47	19.01	8,480,870
10 Nov 10	19.09000 -0.02	19.74	18.57	19.05	8,481,198
09 Nov 10	19.11000 +1.13	19.78	18.10	18.10	16,357,718
05 Nov 10	17.98000 +0.07	18.57	17.20	17.89	15,615,641
04 Nov 10	17.91000 +1.17	18.41	16.81	16.81	14,939,483
03 Nov 10	16.74000 -0.78	18.28	16.60	17.52	11,440,208
02 Nov 10	17.52000 +1.59	17.52	15.80	16.06	14,867,787
01 Nov 10	15.93000 +0.54	16.31	15.48	15.50	9,989,263
29 Oct 10	15.39000 +0.27	15.40	14.88	14.95	5,124,929
28 Oct 10	15.12000 -0.39	15.50	14.85	15.50	10,158,862
27 Oct 10	15.51000 -0.35	16.13	15.51	15.99	7,143,482
26 Oct 10	15.86000 +0.65	16.09	15.11	15.33	7,841,289
25 Oct 10	15.21000 +0.11	15.72	15.00	15.07	6,184,940
22 Oct 10	15.10000 -0.30	16.08	15.00	15.35	13,502,713
21 Oct 10	15.40000 +1.40	15.40	13.80	13.88	20,960,888
20 Oct 10	14.00000 +0.39	14.20	13.17	13.38	7,301,433
19 Oct 10	13.61000 +0.53	13.61	12.94	13.01	5,898,820
18 Oct 10	13.08000 -0.35	13.40	12.61	13.40	2,934,510
15 Oct 10	13.43000 +0.03	13.75	13.21	13.33	3,136,550
14 Oct 10	13.40000 -0.65	14.11	13.25	14.06	3,584,057
13 Oct 10	14.05000 -0.45	14.57	13.70	14.56	5,119,076
12 Oct 10	14.50000 +0.15	14.65	14.20	14.32	5,632,734
11 Oct 10	14.35000 -0.37	14.85	14.28	14.78	3,902,740
08 Oct 10	14.72000 +0.53	14.90	14.21	14.39	2,783,413
30 Sep 10	14.19000 +0.07	14.30	13.95	14.12	1,113,376
29 Sep 10	14.12000 -0.36	14.67	14.08	14.31	1,422,828
28 Sep 10	14.48000 +0.39	14.66	14.03	14.18	2,097,068
27 Sep 10	14.09000 +0.29	14.31	13.79	13.90	1,438,538
21 Sep 10	13.80000 -0.30	14.25	13.57	14.20	2,457,156
20 Sep 10	14.10000 -0.40	14.69	14.09	14.45	1,912,060
17 Sep 10	14.50000 +0.07	14.75	14.37	14.41	2,232,271
16 Sep 10	14.43000 -0.31	14.86	14.00	14.57	4,638,466
15 Sep 10	14.74000 -0.55	15.49	14.40	15.36	6,229,464
14 Sep 10	15.29000 -0.56	15.98	15.25	15.93	6,000,315
13 Sep 10	15.85000 +0.08	16.14	15.62	15.74	5,298,099
10 Sep 10	15.77000 +0.13	15.96	15.40	15.64	5,325,547
09 Sep 10	15.64000 -0.20	16.18	15.49	15.85	4,925,179
08 Sep 10	15.84000 +0.47	16.37	15.36	15.40	5,948,223
07 Sep 10	15.37000 -0.10	15.60	15.02	15.30	2,851,311
06 Sep 10	15.47000 +0.07	16.68	15.39	15.46	6,837,179
03 Sep 10	15.40000 +0.23	15.69	15.00	15.18	3,806,235
02 Sep 10	15.17000 +0.27	15.38	14.76	14.90	4,841,829
01 Sep 10	14.90000 -0.62	15.74	14.59	15.30	7,431,374
31 Aug 10	15.52000 +0.77	15.74	14.53	14.60	9,018,498
30 Aug 10	14.75000 +0.92	14.88	13.83	13.99	6,835,251
27 Aug 10	13.83000 +0.08	13.90	13.64	13.68	2,179,551
26 Aug 10	13.75000 +0.05	13.92	13.60	13.78	2,228,421
25 Aug 10	13.70000 -0.34	14.09	13.48	13.90	3,963,233
24 Aug 10	14.04000 -0.14	14.48	14.00	14.02	4,710,294
23 Aug 10	14.18000 +0.04	14.55	13.85	14.00	6,277,751
20 Aug 10	14.14000 +0.44	14.25	13.43	13.75	10,903,470
19 Aug 10	13.70000 +1.25	13.70	12.47	12.48	11,821,529
18 Aug 10	12.45000 -0.28	12.73	12.33	12.65	6,448,007
17 Aug 10	12.73000 -0.03	14.03	12.71	14.03	14,309,031
11 Aug 10	12.76000 +0.67	12.83	11.88	12.20	9,635,472
10 Aug 10	12.09000 -0.19	12.48	11.88	12.39	5,481,395
09 Aug 10	12.28000 -0.17	12.47	12.21	12.38	3,947,527
06 Aug 10	12.45000 +0.44	12.56	11.72	11.99	4,920,210
05 Aug 10	12.01000 -0.08	12.08	11.84	12.00	2,860,314
04 Aug 10	12.09000 +0.01	12.24	11.84	12.10	3,821,482
03 Aug 10	12.08000 -0.08	12.35	11.86	12.22	2,877,872
02 Aug 10	12.16000 +0.33	12.24	11.75	11.80	3,475,346
30 Jul 10	11.83000 -0.15	11.93	11.69	11.93	1,799,691
29 Jul 10	11.98000 -0.01	12.04	11.66	11.97	3,909,848
28 Jul 10	11.99000 +0.06	12.07	11.75	11.93	5,741,099
27 Jul 10	11.93000 +0.35	12.00	11.41	11.58	4,479,934
26 Jul 10	11.58000 +0.25	11.76	11.45	11.56	2,825,271
23 Jul 10	11.33000 -0.30	11.67	11.25	11.58	2,809,642
22 Jul 10	11.63000 +0.00	11.78	11.49	11.62	3,525,984
21 Jul 10	11.63000 -0.14	11.94	11.48	11.76	6,492,129
20 Jul 10	11.77000 +0.69	11.80	11.02	11.10	5,490,703
19 Jul 10	11.08000 +0.03	11.44	10.89	11.00	4,390,338
16 Jul 10	11.05000 +0.05	11.19	10.66	11.00	2,916,920
15 Jul 10	11.00000 -0.17	11.40	10.87	11.18	3,493,285
14 Jul 10	11.17000 +0.61	11.46	10.51	10.59	5,362,742
13 Jul 10	10.56000 -0.10	10.82	10.42	10.64	2,384,470
12 Jul 10	10.66000 +0.10	11.00	10.45	10.58	4,190,172
09 Jul 10	10.56000 +0.96	10.56	9.55	9.63	2,960,278
08 Jul 10	9.60000 -0.26	9.95	9.55	9.94	732,905
07 Jul 10	9.86000 +0.00	9.90	9.70	9.85	923,849
06 Jul 10	9.86000 +0.31	9.87	9.48	9.56	1,926,395
05 Jul 10	9.55000 +0.02	9.55	9.13	9.35	895,526
02 Jul 10	9.53000 -0.07	9.69	9.06	9.60	1,047,527
01 Jul 10	9.60000 -0.16	9.92	9.58	9.75	851,569
30 Jun 10	9.76000 -0.33	10.09	9.60	9.97	985,547
29 Jun 10	10.09000 -0.73	10.88	10.05	10.82	1,533,020
28 Jun 10	10.82000 -0.20	11.13	10.65	11.08	824,329
25 Jun 10	11.02000 -0.15	11.17	10.90	11.03	903,656
24 Jun 10	11.17000 +0.10	11.18	10.97	11.05	1,034,383
23 Jun 10	11.07000 -0.08	11.24	10.85	11.15	1,008,824
22 Jun 10	11.15000 -0.04	11.30	11.10	11.10	1,127,858
21 Jun 10	11.19000 +0.29	11.20	10.66	10.89	1,492,389
18 Jun 10	10.90000 -0.80	11.78	10.82	11.75	2,802,078
17 Jun 10	11.70000 -0.09	12.09	11.70	11.90	2,420,951
11 Jun 10	11.79000 -0.01	11.98	11.66	11.87	2,075,072
10 Jun 10	11.80000 +0.10	11.98	11.50	11.60	3,177,978
09 Jun 10	11.70000 +0.44	11.72	11.28	11.35	3,364,224
08 Jun 10	11.26000 +0.03	11.37	11.01	11.23	2,362,943
07 Jun 10	11.23000 -0.17	11.31	10.91	11.10	1,987,218
04 Jun 10	11.40000 +0.21	11.50	11.03	11.20	1,641,987
03 Jun 10	11.19000 -0.33	11.84	11.19	11.51	3,176,483
02 Jun 10	11.52000 +0.52	11.65	10.80	10.83	2,364,832
01 Jun 10	11.00000 -0.30	11.36	10.63	11.20	1,596,517
31 May 10	11.30000 -0.63	11.94	11.28	11.88	2,063,303
28 May 10	11.93000 +0.03	12.09	11.81	12.08	1,941,957
27 May 10	11.90000 +0.29	11.99	11.45	11.60	2,516,232
26 May 10	11.61000 +0.19	11.78	11.42	11.43	2,084,735
25 May 10	11.42000 -0.13	11.61	11.25	11.40	2,159,958
24 May 10	11.55000 +0.46	11.68	11.30	11.31	3,862,951
21 May 10	11.09000 +0.47	11.17	10.01	10.20	2,420,836
20 May 10	10.62000 -0.11	10.95	10.52	10.65	1,113,688
19 May 10	10.73000 -0.02	11.00	10.49	10.80	1,259,426
18 May 10	10.75000 +0.08	10.86	10.25	10.67	1,559,736
17 May 10	10.67000 -0.98	11.50	10.60	11.50	1,652,471
14 May 10	11.65000 +0.09	11.88	11.40	11.45	1,479,633
13 May 10	11.56000 +0.30	11.60	11.06	11.46	1,190,164
12 May 10	11.26000 -0.05	11.63	10.90	11.34	1,204,169
11 May 10	11.31000 -0.32	12.05	11.21	11.89	1,196,890
10 May 10	11.63000 -0.25	12.09	11.18	11.88	1,792,270
07 May 10	11.88000 -1.27	12.77	11.84	12.45	2,924,134
05 May 10	13.15000 +0.35	13.19	12.55	12.60	1,401,886
04 May 10	12.80000 -0.13	12.95	12.31	12.48	1,067,970
30 Apr 10	12.93000 -0.99	14.00	12.68	13.79	3,429,422
29 Apr 10	13.92000 +0.01	14.20	13.76	13.93	3,592,486
28 Apr 10	13.91000 +0.18	14.15	13.36	13.58	4,064,698
27 Apr 10	13.73000 -0.32	13.99	13.12	13.99	2,946,918
26 Apr 10	14.05000 +0.59	14.08	13.43	13.43	4,272,892
23 Apr 10	13.46000 -0.24	13.98	13.00	13.70	3,982,352
22 Apr 10	13.70000 -0.30	14.23	13.60	13.85	3,552,247
21 Apr 10	14.00000 +0.48	14.02	13.38	13.52	2,639,445
20 Apr 10	13.52000 +0.06	13.67	12.95	13.51	3,260,959
19 Apr 10	13.46000 -0.42	14.13	13.45	13.85	2,991,464
16 Apr 10	13.88000 +0.03	14.08	13.75	13.75	3,658,138
15 Apr 10	13.85000 -0.54	14.45	13.80	14.40	3,246,511
14 Apr 10	14.39000 +0.01	14.58	14.05	14.37	1,904,682
13 Apr 10	14.38000 -0.79	15.33	13.85	15.13	4,263,670
12 Apr 10	15.17000 +0.38	15.17	14.66	14.73	4,080,150
09 Apr 10	14.79000 +0.19	14.87	14.50	14.55	2,426,329
08 Apr 10	14.60000 -0.23	15.03	14.58	14.75	2,957,804
07 Apr 10	14.83000 +0.17	14.83	14.38	14.70	2,402,539
06 Apr 10	14.66000 -0.08	14.74	14.40	14.61	2,385,888
02 Apr 10	14.74000 -0.31	15.24	14.66	14.90	4,072,250
01 Apr 10	15.05000 +0.78	15.43	14.27	14.27	7,886,353
31 Mar 10	14.27000 +0.05	14.36	14.08	14.20	2,246,022
30 Mar 10	14.22000 +0.02	14.44	14.20	14.20	2,514,698
29 Mar 10	14.20000 +0.15	14.39	14.02	14.10	3,046,513
26 Mar 10	14.05000 +0.27	14.08	13.52	13.73	1,964,895
25 Mar 10	13.78000 -0.21	14.10	13.69	13.99	1,653,831
24 Mar 10	13.99000 -0.04	14.31	13.92	14.15	1,381,249
23 Mar 10	14.03000 -0.12	14.17	13.92	14.10	1,571,353
22 Mar 10	14.15000 +0.02	14.18	13.87	14.12	1,394,795
19 Mar 10	14.13000 +0.37	14.18	13.76	13.81	2,348,308
18 Mar 10	13.76000 +0.19	13.95	13.55	13.59	1,884,905
17 Mar 10	13.57000 +0.39	13.60	13.01	13.25	1,335,240
16 Mar 10	13.18000 +0.14	13.18	12.99	13.04	1,041,289
15 Mar 10	13.04000 -0.24	13.34	12.89	13.30	1,671,102
12 Mar 10	13.28000 -0.41	13.72	13.27	13.69	2,953,204
11 Mar 10	13.69000 -0.37	14.07	13.51	13.93	2,248,234
10 Mar 10	14.06000 -0.34	14.40	13.86	14.40	2,161,236
09 Mar 10	14.40000 +0.25	14.55	14.08	14.10	4,872,909
08 Mar 10	14.15000 +0.45	14.20	13.72	13.72	2,244,329
05 Mar 10	13.70000 +0.02	13.84	13.51	13.67	1,638,296
04 Mar 10	13.68000 -0.75	14.44	13.57	14.43	3,974,248
03 Mar 10	14.43000 +0.56	14.67	13.79	13.88	5,402,211
02 Mar 10	13.87000 +0.02	14.04	13.60	13.79	2,262,454
01 Mar 10	13.85000 +0.36	14.03	13.42	13.50	3,497,078
26 Feb 10	13.49000 -0.10	13.72	13.46	13.65	2,122,907
25 Feb 10	13.59000 +0.09	13.66	13.40	13.40	2,093,430
24 Feb 10	13.50000 +0.50	13.55	12.93	12.94	2,353,463
23 Feb 10	13.00000 +0.17	13.19	12.74	12.84	2,215,475
22 Feb 10	12.83000 -0.09	12.95	12.66	12.85	1,079,398
12 Feb 10	12.92000 -0.06	13.07	12.82	13.01	803,756
11 Feb 10	12.98000 +0.15	13.05	12.71	12.90	1,611,444
10 Feb 10	12.83000 +0.17	13.11	12.63	12.75	2,709,165
09 Feb 10	12.66000 +0.14	12.70	12.30	12.43	1,758,947
08 Feb 10	12.52000 +0.25	12.59	12.20	12.35	1,455,225
05 Feb 10	12.27000 -0.24	12.52	12.05	12.08	1,669,204
04 Feb 10	12.51000 +0.09	12.71	12.23	12.41	2,540,158
03 Feb 10	12.42000 +0.19	12.46	11.73	12.32	2,366,273
02 Feb 10	12.23000 -0.01	12.50	12.18	12.38	1,996,494
01 Feb 10	12.24000 -0.93	13.06	12.17	13.06	3,362,181
29 Jan 10	13.17000 +0.05	13.44	12.93	13.00	2,431,889
28 Jan 10	13.12000 -0.65	13.87	12.85	13.73	3,992,685
27 Jan 10	13.77000 +0.10	13.93	13.51	13.51	2,459,960
26 Jan 10	13.67000 +0.26	13.97	13.34	13.55	3,253,568
25 Jan 10	13.41000 -0.08	14.06	13.30	13.38	1,946,191
22 Jan 10	13.49000 -0.52	13.90	13.13	13.90	4,187,556
21 Jan 10	14.01000 +0.12	14.21	13.70	13.95	3,089,190
20 Jan 10	13.89000 -0.96	15.00	13.88	14.75	4,433,510
19 Jan 10	14.85000 +0.06	14.97	14.45	14.84	4,485,431
18 Jan 10	14.79000 +0.03	14.88	14.43	14.80	4,484,547
15 Jan 10	14.76000 -0.27	15.46	14.65	15.10	7,503,825
14 Jan 10	15.03000 +0.51	15.11	14.60	14.60	6,660,574
13 Jan 10	14.52000 -0.14	14.98	14.18	14.39	7,701,403
12 Jan 10	14.66000 +0.13	14.75	14.19	14.44	7,060,527
11 Jan 10	14.53000 +0.61	14.60	13.55	13.95	10,151,520
08 Jan 10	13.92000 +0.22	13.97	13.53	13.55	2,748,594
07 Jan 10	13.70000 -0.15	13.98	13.60	13.85	4,457,853
06 Jan 10	13.85000 -0.50	14.35	13.85	14.21	5,241,166
05 Jan 10	14.35000 +0.40	14.39	13.90	13.90	8,716,414
04 Jan 10	13.95000 -0.11	14.15	13.65	13.98	6,432,219
31 Dec 09	14.06000 -0.03	14.45	13.68	13.99	11,481,324
30 Dec 09	14.09000 +0.34	14.22	13.46	13.88	14,621,491
29 Dec 09	13.75000 +1.25	13.75	12.80	12.80	15,628,999
28 Dec 09	12.50000 +0.00	12.64	12.34	12.34	1,392,608

Gotion High-tech CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.82000 +0.45	27.87	26.85	27.24	38,730,724
19 Oct 26	27.37000 -0.41	28.09	27.06	27.46	36,377,608
16 Oct 26	27.78000 -0.38	28.14	27.29	27.73	45,385,184
15 Oct 26	28.16000 +0.57	28.75	26.64	26.66	68,395,368
14 Oct 26	27.59000 -0.74	28.99	27.48	28.35	56,386,080
13 Oct 26	28.33000 -2.16	29.87	28.01	29.40	78,970,720
12 Oct 26	30.49000 +0.08	31.16	29.66	30.00	81,769,288
09 Oct 26	30.41000 -0.89	32.00	29.85	30.36	112,261,312
08 Oct 26	31.30000 +1.80	32.14	29.47	29.87	119,387,048
30 Sep 26	29.50000 +0.82	30.49	28.88	30.49	119,465,720
29 Sep 26	28.68000 +2.61	28.68	27.20	27.50	46,143,976
28 Sep 26	26.07000 -0.69	26.60	25.80	26.53	21,962,656
24 Sep 26	26.76000 -0.52	27.35	26.73	27.15	19,248,736
23 Sep 26	27.28000 -0.45	27.81	27.00	27.62	32,002,860
22 Sep 26	27.73000 +1.06	28.64	27.03	27.12	67,250,520
21 Sep 26	26.67000 +0.53	26.90	26.16	26.16	25,799,274
18 Sep 26	26.14000 +0.29	26.28	25.87	26.06	17,665,870
17 Sep 26	25.85000 -0.29	26.10	25.75	25.80	17,839,192
16 Sep 26	26.14000 +0.73	26.47	24.77	25.28	33,668,672
15 Sep 26	25.41000 +0.04	25.98	25.27	25.31	15,981,645
14 Sep 26	25.37000 +0.35	25.56	24.90	24.95	13,244,083
11 Sep 26	25.02000 -0.45	25.25	24.67	25.25	15,717,720
10 Sep 26	25.47000 -0.37	25.70	25.40	25.70	11,628,018
09 Sep 26	25.84000 -0.01	25.89	25.55	25.84	12,769,189
08 Sep 26	25.85000 -0.14	26.00	25.78	25.98	10,971,235
07 Sep 26	25.99000 +0.04	26.14	25.77	26.05	11,259,162
04 Sep 26	25.95000 -0.19	26.44	25.89	26.25	15,887,134
03 Sep 26	26.14000 +0.11	26.30	26.00	26.21	10,653,998
02 Sep 26	26.03000 -0.63	26.59	26.01	26.46	15,243,319
01 Sep 26	26.66000 -0.05	26.97	26.60	26.72	14,449,452
31 Aug 26	26.71000 -0.53	26.97	26.36	26.97	23,941,264
28 Aug 26	27.24000 -0.45	27.55	27.21	27.50	21,149,704
27 Aug 26	27.69000 -0.20	27.71	27.05	27.70	36,489,964
26 Aug 26	27.89000 +0.96	28.02	26.78	26.88	43,164,380
25 Aug 26	26.93000 -0.24	27.73	26.85	27.17	25,506,620
24 Aug 26	27.17000 +0.31	27.54	26.95	26.98	26,110,478
21 Aug 26	26.86000 +0.44	27.20	26.20	26.31	19,539,388
20 Aug 26	26.42000 +0.15	26.79	26.33	26.52	13,833,353
19 Aug 26	26.27000 -0.71	26.94	26.17	26.66	21,061,324
18 Aug 26	26.98000 -0.46	27.39	26.75	27.35	19,967,734
17 Aug 26	27.44000 +0.28	27.48	26.79	27.13	21,521,460
14 Aug 26	27.16000 -0.08	27.85	27.08	27.24	21,282,556
13 Aug 26	27.24000 -0.62	27.86	27.23	27.81	27,198,940
12 Aug 26	27.86000 +0.15	28.30	27.68	27.73	22,826,888
11 Aug 26	27.71000 -0.43	28.18	27.69	28.15	22,139,526
10 Aug 26	28.14000 +0.45	28.15	27.62	27.68	27,831,894
07 Aug 26	27.69000 +0.04	27.81	27.12	27.65	23,301,552
06 Aug 26	27.65000 -0.62	28.17	27.42	28.07	30,134,352
05 Aug 26	28.27000 +0.27	28.35	27.90	28.03	30,401,608
04 Aug 26	28.00000 -0.15	28.24	27.92	28.10	25,630,360
03 Aug 26	28.15000 -0.40	28.58	27.90	28.45	26,161,210
31 Jul 26	28.55000 -0.13	28.85	28.27	28.30	33,961,632
30 Jul 26	28.68000 +0.39	28.97	27.90	27.95	40,286,852
29 Jul 26	28.29000 +1.25	28.46	26.71	27.08	46,050,520
28 Jul 26	27.04000 -0.35	27.37	26.83	26.90	17,507,504
27 Jul 26	27.39000 +0.54	27.72	26.91	27.30	26,095,686
24 Jul 26	26.85000 -1.45	28.00	26.82	27.68	35,622,144
23 Jul 26	28.30000 +0.28	28.48	27.43	27.80	38,020,544
22 Jul 26	28.02000 -0.42	28.14	27.41	27.82	43,558,864
21 Jul 26	28.44000 +1.44	29.09	26.70	26.80	68,386,984
20 Jul 26	27.00000 +0.09	27.00	25.60	26.91	41,810,896
17 Jul 26	26.91000 +0.68	27.20	26.11	26.30	50,645,412
16 Jul 26	26.23000 -0.02	26.60	25.49	25.88	29,432,030
15 Jul 26	26.25000 +1.20	26.95	25.46	25.75	48,728,092
14 Jul 26	25.05000 +0.41	25.05	24.26	24.51	20,823,306
13 Jul 26	24.64000 -0.72	25.51	24.41	25.51	23,798,928
10 Jul 26	25.36000 -0.46	26.05	25.36	25.75	24,312,404
09 Jul 26	25.82000 +0.21	25.85	24.53	25.60	31,768,586
08 Jul 26	25.61000 -0.86	26.48	25.60	26.37	24,930,380
07 Jul 26	26.47000 -0.28	27.28	26.28	26.88	22,247,272
06 Jul 26	26.75000 -0.30	27.95	26.72	27.58	29,059,394
03 Jul 26	27.05000 +0.32	27.37	26.73	26.73	22,274,970
02 Jul 26	26.73000 -0.61	27.54	26.69	27.16	23,004,208
01 Jul 26	27.34000 -0.17	27.90	26.70	27.53	32,759,312
30 Jun 26	27.51000 +0.52	27.87	26.70	27.04	26,598,002
29 Jun 26	26.99000 +0.11	27.35	26.03	26.88	30,740,964
26 Jun 26	26.88000 -1.78	28.79	26.87	28.60	38,760,580
25 Jun 26	28.66000 -0.55	29.23	28.48	28.96	30,830,112
24 Jun 26	29.21000 -0.34	29.73	28.80	29.40	25,576,248
23 Jun 26	29.55000 -1.17	30.77	29.33	30.64	35,796,844
22 Jun 26	30.72000 +1.01	30.81	28.81	29.43	47,132,712
18 Jun 26	29.71000 -0.41	30.20	29.28	29.88	30,770,486
17 Jun 26	30.12000 -0.17	30.46	29.82	30.02	29,709,108
16 Jun 26	30.29000 +0.94	30.69	29.52	29.91	49,853,776
15 Jun 26	29.35000 +0.31	29.62	29.00	29.44	26,350,836
12 Jun 26	29.04000 +0.69	29.57	28.34	28.66	34,609,832
11 Jun 26	28.35000 -0.43	28.92	28.18	28.74	22,875,060
10 Jun 26	28.78000 -0.90	29.56	28.45	29.33	22,907,862
09 Jun 26	29.68000 +0.92	29.85	28.70	29.12	29,129,936
08 Jun 26	28.76000 -1.25	29.88	28.40	29.48	34,473,092
05 Jun 26	30.01000 -0.65	31.02	29.95	31.02	32,378,472
04 Jun 26	30.66000 -1.17	31.59	30.53	31.55	34,501,988
03 Jun 26	31.83000 -0.34	32.46	31.63	32.07	25,768,292
02 Jun 26	32.17000 -0.41	32.69	31.31	32.60	30,153,296
01 Jun 26	32.58000 -0.37	33.48	32.55	32.95	24,125,788
29 May 26	32.95000 -1.43	34.35	32.90	34.35	34,556,800
28 May 26	34.38000 +0.10	34.49	33.35	34.12	32,254,964
27 May 26	34.28000 +0.02	35.28	34.06	34.32	36,283,672
26 May 26	34.26000 -0.30	34.77	33.90	34.55	29,819,540
25 May 26	34.56000 -0.74	35.44	34.33	35.35	34,106,536
22 May 26	35.30000 +0.44	35.44	34.64	35.00	26,952,994
21 May 26	34.86000 -1.26	36.56	34.80	36.33	40,898,016
20 May 26	36.12000 +0.44	36.36	35.09	35.50	35,388,452
19 May 26	35.68000 -0.40	36.24	35.20	36.12	34,288,500
18 May 26	36.08000 -0.05	36.92	35.86	36.48	36,915,356
15 May 26	36.13000 -0.57	37.11	35.80	36.70	48,128,100
14 May 26	36.70000 -0.69	38.20	36.69	37.79	57,978,960
13 May 26	37.39000 +0.71	38.38	36.24	36.66	56,705,104
12 May 26	36.68000 -0.60	37.46	36.46	37.28	37,789,772
11 May 26	37.28000 +0.05	37.93	37.02	37.35	45,060,556
08 May 26	37.23000 -0.92	38.54	37.11	38.14	50,976,436
07 May 26	38.15000 -0.41	38.97	37.73	38.76	45,789,968
06 May 26	38.56000 +1.82	39.39	36.98	37.23	65,577,836
30 Apr 26	36.74000 -1.01	37.96	36.69	37.50	56,402,832
29 Apr 26	37.75000 -1.29	38.20	35.50	37.00	96,621,688
28 Apr 26	39.04000 -0.42	39.58	38.67	39.45	40,182,032
27 Apr 26	39.46000 -0.42	40.16	39.10	39.67	45,494,720
24 Apr 26	39.88000 +0.12	40.23	39.12	39.51	55,364,608
23 Apr 26	39.76000 -0.74	40.80	39.50	40.76	52,631,472
22 Apr 26	40.50000 -0.06	41.49	40.10	40.36	69,129,808
21 Apr 26	40.56000 +0.62	41.10	39.30	40.15	76,561,056
20 Apr 26	39.94000 -0.29	40.34	39.39	40.24	57,286,876
17 Apr 26	40.23000 +0.45	40.45	39.50	39.66	73,450,144
16 Apr 26	39.78000 +1.06	39.96	38.61	39.14	82,596,264
15 Apr 26	38.72000 -1.20	39.65	38.60	39.65	70,114,432
14 Apr 26	39.92000 +0.42	39.99	38.92	39.29	89,997,408
13 Apr 26	39.50000 +0.69	39.50	38.50	38.80	136,987,072
10 Apr 26	38.81000 +3.53	38.81	35.68	35.70	104,898,808
09 Apr 26	35.28000 +0.11	35.58	34.58	34.92	25,812,236
08 Apr 26	35.17000 +1.37	35.17	34.44	34.61	32,275,640
07 Apr 26	33.80000 +0.34	34.24	33.49	33.80	19,946,968
03 Apr 26	33.46000 -1.34	35.08	33.45	34.73	30,532,768
02 Apr 26	34.80000 -1.12	36.23	34.68	35.72	32,920,688
01 Apr 26	35.92000 +0.22	36.44	35.45	36.32	28,354,672
31 Mar 26	35.70000 -1.30	36.96	35.65	36.77	38,545,184
30 Mar 26	37.00000 -0.60	38.03	36.31	37.53	39,171,888
27 Mar 26	37.60000 +0.68	38.08	36.30	36.39	46,976,752
26 Mar 26	36.92000 -0.28	38.11	36.53	37.12	41,626,464
25 Mar 26	37.20000 +0.06	37.72	36.70	37.01	37,196,392
24 Mar 26	37.14000 +0.10	37.64	34.98	37.39	49,713,688
23 Mar 26	37.04000 -0.66	38.29	36.91	37.27	50,785,312
20 Mar 26	37.70000 +0.72	38.88	37.31	37.51	67,508,176
19 Mar 26	36.98000 -0.03	37.86	36.50	36.64	33,509,408
18 Mar 26	37.01000 -0.72	38.07	36.37	37.91	36,748,536
17 Mar 26	37.73000 -1.11	39.37	37.70	38.80	36,306,312
16 Mar 26	38.84000 +0.11	39.20	37.91	38.60	37,399,208
13 Mar 26	38.73000 -0.25	39.50	38.46	38.70	45,862,660
12 Mar 26	38.98000 +0.02	39.02	38.37	38.72	43,925,384
11 Mar 26	38.96000 +0.90	39.66	38.10	38.10	75,628,800
10 Mar 26	38.06000 +0.33	38.59	37.72	37.80	43,379,548
09 Mar 26	37.73000 +1.43	37.79	34.89	35.82	62,937,800
06 Mar 26	36.30000 -0.18	36.57	35.98	36.41	22,256,212
05 Mar 26	36.48000 +0.57	36.90	36.27	36.60	25,661,060
04 Mar 26	35.91000 -0.33	36.63	35.74	35.90	28,479,404
03 Mar 26	36.24000 -0.96	37.98	36.20	37.20	43,811,624
02 Mar 26	37.20000 -0.70	37.65	36.73	37.01	36,429,512
27 Feb 26	37.90000 -0.17	38.00	37.66	37.73	22,894,952
26 Feb 26	38.07000 -0.35	38.62	37.83	38.53	31,381,016
25 Feb 26	38.42000 +0.73	38.53	37.62	37.69	41,955,116
24 Feb 26	37.69000 +0.78	37.94	37.21	37.30	30,848,798
13 Feb 26	36.91000 -0.27	37.46	36.77	37.00	23,252,784
12 Feb 26	37.18000 -0.21	37.35	36.77	37.02	26,385,472
11 Feb 26	37.39000 +0.55	37.93	36.70	36.84	38,636,240
10 Feb 26	36.84000 -0.32	37.36	36.82	37.10	21,706,170
09 Feb 26	37.16000 +0.46	37.36	36.89	36.92	27,145,540
06 Feb 26	36.70000 -0.44	37.44	35.65	36.38	40,925,384
05 Feb 26	37.14000 -0.81	37.80	37.05	37.61	25,938,628
04 Feb 26	37.95000 -0.01	38.08	37.21	37.59	30,950,796
03 Feb 26	37.96000 +0.42	37.96	37.17	37.80	32,150,088
02 Feb 26	37.54000 -0.44	38.34	37.37	38.26	37,750,560
30 Jan 26	37.98000 +0.30	38.10	36.90	37.55	41,101,220
29 Jan 26	37.68000 -0.78	38.58	37.66	38.25	40,179,268
28 Jan 26	38.46000 -0.54	39.09	38.07	39.00	44,256,892
27 Jan 26	39.00000 -1.36	40.29	38.01	40.06	71,579,680
26 Jan 26	40.36000 -1.15	42.10	40.16	42.00	58,415,964
23 Jan 26	41.51000 +1.68	41.64	39.83	39.83	81,802,184
22 Jan 26	39.83000 -0.65	41.47	39.70	40.49	46,406,092
21 Jan 26	40.48000 +0.51	41.14	39.61	39.85	43,135,400
20 Jan 26	39.97000 -1.35	41.50	39.51	41.29	62,359,120
19 Jan 26	41.32000 -0.02	41.69	40.62	41.35	44,874,532
16 Jan 26	41.34000 +0.38	41.95	41.06	41.41	61,622,660
15 Jan 26	40.96000 +0.96	41.50	39.72	39.90	69,808,544
14 Jan 26	40.00000 +0.40	41.18	39.31	39.50	74,461,976
13 Jan 26	39.60000 -0.48	40.69	39.41	40.00	58,543,488
12 Jan 26	40.08000 -0.95	40.75	39.38	40.75	74,913,976
09 Jan 26	41.03000 +0.36	41.60	40.31	40.69	46,095,352
08 Jan 26	40.67000 -0.46	41.51	40.28	40.71	41,448,376
07 Jan 26	41.13000 +0.22	42.29	40.77	41.01	55,269,896
06 Jan 26	40.91000 +0.62	41.40	40.38	40.50	53,890,504
05 Jan 26	40.29000 +1.18	40.42	38.99	38.99	49,111,940
31 Dec 25	39.11000 -0.39	39.85	39.00	39.65	26,075,402
30 Dec 25	39.50000 +0.02	39.85	38.84	38.99	32,032,950
29 Dec 25	39.48000 -0.60	40.31	39.12	40.31	39,687,312
26 Dec 25	40.08000 +0.69	40.74	39.35	39.64	58,036,344
25 Dec 25	39.39000 +0.05	39.67	38.82	39.29	29,796,862
24 Dec 25	39.34000 +0.02	39.59	39.01	39.20	34,439,964
23 Dec 25	39.32000 +0.73	39.98	38.60	38.61	56,289,704
22 Dec 25	38.59000 +0.59	38.84	38.16	38.16	31,334,700
19 Dec 25	38.00000 +0.42	38.25	37.65	37.73	26,534,186
18 Dec 25	37.58000 -0.69	38.35	37.51	37.98	23,684,568
17 Dec 25	38.27000 +1.17	38.38	37.26	37.26	31,822,720
16 Dec 25	37.10000 -0.93	38.02	36.87	37.93	29,824,812
15 Dec 25	38.03000 -0.67	38.87	37.88	38.63	25,163,020
12 Dec 25	38.70000 +0.20	38.94	37.90	38.56	34,836,928
11 Dec 25	38.50000 -0.50	39.80	38.49	39.14	35,618,384
10 Dec 25	39.00000 -0.09	39.22	38.38	39.08	25,575,648
09 Dec 25	39.09000 -0.22	39.43	38.76	38.96	26,082,160
08 Dec 25	39.31000 +0.77	39.57	38.56	38.56	37,040,544
05 Dec 25	38.54000 +0.41	38.58	37.86	38.29	24,725,748
04 Dec 25	38.13000 +0.13	38.29	37.51	37.90	21,156,308
03 Dec 25	38.00000 -0.62	38.95	37.90	38.67	24,534,276
02 Dec 25	38.62000 -0.66	39.05	38.46	39.00	26,256,488
01 Dec 25	39.28000 +0.19	39.55	38.91	39.33	34,567,596
28 Nov 25	39.09000 +0.59	39.38	38.27	38.37	42,087,608
27 Nov 25	38.50000 +0.16	39.55	38.41	38.41	47,119,796
26 Nov 25	38.34000 +0.09	38.86	37.75	38.15	38,145,144
25 Nov 25	38.25000 +0.38	38.57	37.81	38.03	38,402,200
24 Nov 25	37.87000 +0.10	38.60	37.55	38.41	38,375,088
21 Nov 25	37.77000 -1.82	39.45	37.77	39.10	64,075,808
20 Nov 25	39.59000 -1.31	41.73	39.59	40.94	50,568,880
19 Nov 25	40.90000 -1.12	42.56	40.49	41.70	49,320,900
18 Nov 25	42.02000 -0.98	43.48	41.65	42.87	51,496,348
17 Nov 25	43.00000 +0.12	43.63	42.09	42.50	44,999,832
14 Nov 25	42.88000 -0.52	43.98	42.40	43.00	55,341,804
13 Nov 25	43.40000 +1.99	44.10	41.30	41.39	90,247,976
12 Nov 25	41.41000 -1.25	42.57	40.85	42.21	55,910,460
11 Nov 25	42.66000 -0.61	44.37	42.60	43.42	53,240,088
10 Nov 25	43.27000 -1.02	44.93	42.86	44.54	63,888,332
07 Nov 25	44.29000 +0.56	45.07	43.23	43.76	72,689,192
06 Nov 25	43.73000 +0.46	44.65	43.13	43.36	55,534,008
05 Nov 25	43.27000 +1.08	43.88	41.24	41.31	64,033,336
04 Nov 25	42.19000 -1.64	43.83	41.90	43.56	54,847,388
03 Nov 25	43.83000 -1.68	44.60	42.12	44.60	105,057,688
31 Oct 25	45.51000 -0.30	47.58	45.35	46.36	115,443,952
30 Oct 25	45.81000 -0.19	47.32	45.62	46.08	131,927,168
29 Oct 25	46.00000 +1.90	46.20	43.82	43.89	114,593,328
28 Oct 25	44.10000 -0.63	44.77	43.01	44.00	88,897,336
27 Oct 25	44.73000 +2.53	46.42	43.54	44.00	149,486,240
24 Oct 25	42.20000 +0.53	42.42	41.71	41.90	47,004,760
23 Oct 25	41.67000 +0.10	41.76	40.37	41.27	39,325,540
22 Oct 25	41.57000 -0.58	42.15	41.16	42.14	31,781,482
21 Oct 25	42.15000 +0.12	42.44	41.64	42.40	43,632,864
20 Oct 25	42.03000 +1.51	43.20	40.98	41.27	59,269,240
17 Oct 25	40.52000 -1.55	42.64	40.40	42.05	49,850,228
16 Oct 25	42.07000 +0.19	43.33	41.18	41.80	56,026,968
15 Oct 25	41.88000 +0.90	41.97	40.30	40.99	60,113,884
14 Oct 25	40.98000 -1.92	44.39	40.69	44.25	84,099,984
13 Oct 25	42.90000 -1.49	43.36	41.25	41.25	87,275,112
10 Oct 25	44.39000 -4.91	49.06	44.37	49.06	144,920,752
09 Oct 25	49.30000 +2.62	49.60	46.53	47.39	130,985,496
30 Sep 25	46.68000 +0.89	47.68	45.38	45.80	120,255,176
29 Sep 25	45.79000 +1.78	46.47	44.40	44.40	112,960,312
26 Sep 25	44.01000 -2.23	46.66	44.00	45.50	103,705,008
25 Sep 25	46.24000 +1.19	46.49	44.44	44.61	149,554,080
24 Sep 25	45.05000 +0.78	45.48	43.30	43.88	134,507,904
23 Sep 25	44.27000 -0.30	45.66	43.37	44.65	117,538,104
22 Sep 25	44.57000 +0.67	44.92	43.63	43.99	77,246,064
19 Sep 25	43.90000 -0.60	45.30	43.88	44.46	110,719,320
18 Sep 25	44.50000 -0.72	46.41	43.90	45.15	163,201,952
17 Sep 25	45.22000 -1.18	46.50	44.60	45.94	142,621,824
16 Sep 25	46.40000 +0.44	46.60	45.20	45.46	148,145,024
15 Sep 25	45.96000 -1.26	48.79	45.45	47.23	206,041,616
12 Sep 25	47.22000 +0.22	49.83	46.70	47.51	212,465,616
11 Sep 25	47.00000 +0.24	47.90	44.51	46.06	192,919,216
10 Sep 25	46.76000 -0.71	47.60	45.23	46.00	210,624,864
09 Sep 25	47.47000 +2.85	49.00	42.80	43.03	281,443,904
08 Sep 25	44.62000 +0.59	46.24	41.99	44.00	287,404,608
05 Sep 25	44.03000 +3.43	44.66	40.63	40.63	286,119,296
04 Sep 25	40.60000 -1.44	44.50	39.71	42.00	252,703,296
03 Sep 25	42.04000 +1.84	43.19	39.81	40.33	236,488,976
02 Sep 25	40.20000 +0.08	42.47	39.58	41.30	265,605,888
01 Sep 25	40.12000 +3.65	40.12	38.30	38.49	161,297,744
29 Aug 25	36.47000 +3.32	36.47	33.01	33.17	86,744,848
28 Aug 25	33.15000 +0.78	33.44	31.97	32.36	87,394,624
27 Aug 25	32.37000 -0.15	33.55	32.18	32.33	90,479,568
26 Aug 25	32.52000 +0.38	33.35	31.78	32.16	86,022,880
25 Aug 25	32.14000 +0.35	32.62	31.75	31.91	74,127,600
22 Aug 25	31.79000 +0.55	31.96	31.24	31.25	56,091,080
21 Aug 25	31.24000 -1.00	32.38	31.10	32.25	61,086,816
20 Aug 25	32.24000 -0.19	32.32	31.50	32.01	71,355,696
19 Aug 25	32.43000 +1.78	33.50	30.40	30.64	124,648,432
18 Aug 25	30.65000 +0.19	30.94	30.21	30.50	65,450,596
15 Aug 25	30.46000 +0.57	30.59	29.67	29.70	51,547,256
14 Aug 25	29.89000 -0.25	30.84	29.66	30.39	62,070,472
13 Aug 25	30.14000 +0.93	30.50	29.30	29.30	71,253,008
12 Aug 25	29.21000 -0.64	29.96	29.06	29.96	44,742,872
11 Aug 25	29.85000 +0.78	29.89	29.20	29.32	55,470,376
08 Aug 25	29.07000 +0.01	29.58	29.01	29.16	31,071,674
07 Aug 25	29.06000 -0.19	29.22	28.74	29.10	33,243,784
06 Aug 25	29.25000 +0.10	29.30	28.98	29.30	27,960,364
05 Aug 25	29.15000 +0.06	29.46	29.02	29.18	29,356,680
04 Aug 25	29.09000 +0.31	29.14	28.40	28.54	32,926,624
01 Aug 25	28.78000 -0.45	29.33	28.75	29.10	38,640,776
31 Jul 25	29.23000 -0.36	30.12	29.05	29.45	47,028,380
30 Jul 25	29.59000 -1.22	30.97	29.35	30.96	76,165,024
29 Jul 25	30.81000 -0.35	31.27	30.45	30.91	54,208,892
28 Jul 25	31.16000 +0.59	31.36	30.30	30.55	70,216,912
25 Jul 25	30.57000 +0.14	31.25	30.48	30.48	61,931,644
24 Jul 25	30.43000 +0.40	30.58	29.88	29.95	54,362,728
23 Jul 25	30.03000 -0.89	30.69	30.00	30.68	70,316,952
22 Jul 25	30.92000 -0.27	31.57	30.55	30.90	78,570,872
21 Jul 25	31.19000 -0.03	31.49	30.48	31.10	77,202,608
18 Jul 25	31.22000 +1.22	31.78	30.11	30.30	121,120,616
17 Jul 25	30.00000 +0.58	30.15	29.05	29.41	68,821,280
16 Jul 25	29.42000 +0.02	29.66	29.21	29.39	36,765,768
15 Jul 25	29.40000 -0.67	30.44	29.20	29.96	73,714,176
14 Jul 25	30.07000 -0.20	30.63	29.90	30.28	50,430,292
11 Jul 25	30.27000 +0.36	30.70	29.73	29.82	83,309,992
10 Jul 25	29.91000 -0.13	30.29	29.67	29.79	59,112,260
09 Jul 25	30.04000 -0.29	31.08	29.94	30.40	110,371,312
08 Jul 25	30.33000 -0.10	30.55	30.18	30.32	62,112,568
07 Jul 25	30.43000 -0.21	30.89	30.30	30.64	48,207,212
04 Jul 25	30.64000 -0.54	31.15	30.14	30.87	79,976,784
03 Jul 25	31.18000 +0.06	31.43	30.70	31.38	81,065,744
02 Jul 25	31.12000 -0.61	31.79	31.01	31.73	61,520,896
01 Jul 25	31.73000 -0.73	32.41	30.85	32.04	131,362,560
30 Jun 25	32.46000 +0.15	33.28	31.83	32.34	142,165,392
27 Jun 25	32.31000 -0.08	33.50	31.90	32.42	155,534,816
26 Jun 25	32.39000 -0.63	34.49	32.29	33.06	256,080,752
25 Jun 25	33.02000 +2.49	33.58	31.07	31.20	272,398,816
24 Jun 25	30.53000 +2.78	30.53	27.30	27.48	171,152,752
23 Jun 25	27.75000 +1.89	28.00	25.59	25.60	112,246,736
20 Jun 25	25.86000 -0.64	26.80	25.77	26.30	65,683,800
19 Jun 25	26.50000 +0.52	27.25	25.88	25.99	99,134,224
18 Jun 25	25.98000 +0.88	26.38	24.73	25.00	75,425,952
17 Jun 25	25.10000 +0.16	25.32	24.83	24.95	35,436,644
16 Jun 25	24.94000 +0.23	24.97	24.62	24.64	24,659,688
13 Jun 25	24.71000 -0.48	25.15	24.63	25.00	35,622,744
12 Jun 25	25.19000 +0.00	25.38	24.81	25.09	42,536,096
11 Jun 25	25.19000 -0.12	26.05	25.14	25.20	54,754,376
10 Jun 25	25.31000 -0.54	26.42	25.20	25.96	80,892,768
09 Jun 25	25.85000 +0.59	26.10	25.31	25.41	62,516,008
06 Jun 25	25.26000 +0.27	25.99	24.95	25.03	71,735,792
05 Jun 25	24.99000 -0.12	25.22	24.82	25.12	39,254,472
04 Jun 25	25.11000 +0.55	25.54	24.52	24.65	64,152,472
03 Jun 25	24.56000 +0.07	24.76	24.10	24.10	40,270,012
30 May 25	24.49000 -0.30	25.08	24.46	24.77	47,833,464
29 May 25	24.79000 -0.12	25.10	24.58	24.63	54,352,280
28 May 25	24.91000 -1.04	25.48	24.90	25.46	73,947,568
27 May 25	25.95000 +1.00	26.18	24.61	24.85	130,417,480
26 May 25	24.95000 -0.30	25.38	24.74	24.98	66,101,048
23 May 25	25.25000 -0.65	26.23	25.11	25.91	109,323,776
22 May 25	25.90000 -0.75	27.59	25.80	27.00	187,820,736
21 May 25	26.65000 +2.42	26.65	24.25	24.25	127,905,048
20 May 25	24.23000 +1.11	25.12	23.51	23.51	103,478,584
19 May 25	23.12000 +0.02	23.72	23.10	23.20	48,987,596
16 May 25	23.10000 +0.06	23.73	22.88	22.90	46,894,716
15 May 25	23.04000 -0.79	23.77	22.99	23.71	49,966,892
14 May 25	23.83000 -0.10	24.29	23.66	23.75	55,111,792
13 May 25	23.93000 -0.22	24.02	23.45	23.89	69,944,064
12 May 25	24.15000 +0.90	24.89	23.41	24.02	117,275,584
09 May 25	23.25000 +1.95	23.43	21.10	21.35	57,380,968
08 May 25	21.30000 +0.30	21.47	21.01	21.07	15,551,769
07 May 25	21.00000 -0.02	21.33	20.85	21.30	15,565,692
06 May 25	21.02000 +0.36	21.02	20.79	20.80	14,814,765
30 Apr 25	20.66000 +0.27	20.77	20.34	20.38	12,400,069
29 Apr 25	20.39000 +0.28	20.44	20.06	20.06	11,386,200
28 Apr 25	20.11000 -0.16	20.45	20.10	20.39	10,319,361
25 Apr 25	20.27000 +0.24	20.32	20.03	20.20	10,660,994
24 Apr 25	20.03000 -0.13	20.32	19.98	20.16	10,057,761
23 Apr 25	20.16000 +0.06	20.29	19.99	20.20	11,202,977
22 Apr 25	20.10000 -0.20	20.22	19.99	20.19	9,339,186
21 Apr 25	20.30000 +0.08	20.36	20.09	20.23	8,780,670
18 Apr 25	20.22000 +0.05	20.27	19.99	20.17	7,638,106
17 Apr 25	20.17000 -0.16	20.37	20.10	20.13	9,818,093
16 Apr 25	20.33000 +0.03	20.37	19.88	20.16	12,296,155
15 Apr 25	20.30000 -0.06	20.64	20.21	20.39	12,621,559
14 Apr 25	20.36000 +0.28	20.70	20.28	20.40	16,225,550
11 Apr 25	20.08000 +0.43	20.16	19.39	19.44	17,648,460
10 Apr 25	19.65000 +0.37	19.93	19.53	19.80	19,816,014
09 Apr 25	19.28000 +0.08	19.34	18.41	18.80	23,803,120
08 Apr 25	19.20000 -0.24	19.69	18.90	19.22	25,906,672
07 Apr 25	19.44000 -2.16	20.57	19.44	19.88	24,547,328
03 Apr 25	21.60000 -0.23	21.91	21.50	21.55	8,766,001
02 Apr 25	21.83000 -0.02	22.01	21.75	21.85	8,179,107
01 Apr 25	21.85000 +0.07	21.99	21.67	21.76	10,061,778
31 Mar 25	21.78000 -0.32	22.37	21.60	22.21	16,576,218
28 Mar 25	22.10000 -0.10	22.33	22.04	22.24	8,349,823
27 Mar 25	22.20000 -0.04	22.36	21.93	22.18	11,762,944
26 Mar 25	22.24000 -0.09	22.41	22.22	22.30	10,169,317
25 Mar 25	22.33000 +0.02	22.49	22.12	22.35	10,732,562
24 Mar 25	22.31000 -0.21	22.55	21.98	22.50	14,154,344
21 Mar 25	22.52000 -0.41	23.00	22.38	22.80	18,871,224
20 Mar 25	22.93000 -0.25	23.29	22.91	23.28	13,462,144
19 Mar 25	23.18000 -0.22	23.38	22.97	23.32	20,317,512
18 Mar 25	23.40000 +0.07	23.79	23.35	23.48	24,875,572
17 Mar 25	23.33000 +0.11	23.44	23.12	23.29	24,721,898
14 Mar 25	23.22000 +0.28	23.25	22.80	22.96	21,033,468
13 Mar 25	22.94000 -0.19	23.49	22.75	23.20	21,144,908
12 Mar 25	23.13000 -0.03	23.33	23.02	23.22	18,576,148
11 Mar 25	23.16000 +0.05	23.16	22.73	22.86	14,348,256
10 Mar 25	23.11000 +0.10	23.38	22.94	23.09	18,308,540
07 Mar 25	23.01000 -0.45	23.35	22.90	23.35	26,651,016
06 Mar 25	23.46000 +0.14	23.63	23.28	23.45	27,933,088
05 Mar 25	23.32000 -0.33	23.68	23.13	23.59	24,911,072
04 Mar 25	23.65000 -0.55	23.96	23.20	23.96	41,140,976
03 Mar 25	24.20000 +0.91	24.78	23.59	23.78	65,933,388
28 Feb 25	23.29000 -0.27	24.13	23.23	23.58	49,505,928
27 Feb 25	23.56000 +0.32	24.06	23.30	23.40	50,429,624
26 Feb 25	23.24000 +0.31	23.48	22.95	22.95	26,325,392
25 Feb 25	22.93000 -0.09	23.20	22.65	22.77	24,474,212
24 Feb 25	23.02000 +0.09	23.33	22.81	23.15	33,160,032
21 Feb 25	22.93000 +0.55	22.99	22.42	22.44	35,105,700
20 Feb 25	22.38000 -0.19	22.63	22.23	22.58	18,583,036
19 Feb 25	22.57000 +0.14	22.64	22.10	22.15	26,015,076
18 Feb 25	22.43000 +0.04	23.02	22.30	22.73	38,058,152
17 Feb 25	22.39000 -0.18	22.86	22.25	22.82	25,112,384
14 Feb 25	22.57000 +0.49	22.74	22.14	22.19	30,133,592
13 Feb 25	22.08000 +0.03	22.49	22.02	22.06	25,365,200
12 Feb 25	22.05000 +0.27	22.20	21.65	21.79	17,318,602
11 Feb 25	21.78000 -0.30	22.01	21.73	22.00	12,007,760
10 Feb 25	22.08000 +0.19	22.23	21.88	22.17	19,843,156
07 Feb 25	21.89000 +0.21	22.08	21.51	21.63	22,068,928
06 Feb 25	21.68000 +0.77	21.69	20.81	20.89	20,096,652
05 Feb 25	20.91000 +0.22	21.07	20.71	20.88	11,399,785
27 Jan 25	20.69000 -0.23	21.13	20.69	20.94	8,079,789
24 Jan 25	20.92000 +0.00	21.05	20.77	20.85	10,507,238
23 Jan 25	20.92000 -0.04	21.39	20.90	21.25	11,024,770
22 Jan 25	20.96000 -0.20	21.15	20.84	21.07	9,232,252
21 Jan 25	21.16000 -0.22	21.57	21.07	21.51	10,145,464
20 Jan 25	21.38000 +0.42	21.64	21.13	21.16	16,145,199
17 Jan 25	20.96000 +0.03	21.07	20.75	20.81	9,472,762
16 Jan 25	20.93000 +0.02	21.25	20.72	21.06	10,940,753
15 Jan 25	20.91000 -0.07	21.08	20.70	20.98	12,591,456
14 Jan 25	20.98000 +0.62	20.98	20.32	20.54	17,316,650
13 Jan 25	20.36000 +0.24	20.55	19.89	20.03	11,109,775
10 Jan 25	20.12000 -0.31	20.55	20.10	20.50	10,436,032
09 Jan 25	20.43000 -0.01	20.61	20.21	20.30	9,462,834
08 Jan 25	20.44000 -0.21	20.64	19.98	20.60	12,249,570
07 Jan 25	20.65000 +0.49	20.65	20.30	20.47	12,841,300
06 Jan 25	20.16000 +0.23	20.44	20.03	20.07	13,561,700
03 Jan 25	19.93000 -0.47	20.59	19.85	20.40	16,207,732
02 Jan 25	20.40000 -0.82	21.20	20.28	21.20	20,118,372
31 Dec 24	21.22000 -0.72	22.00	21.16	21.89	16,312,169
30 Dec 24	21.94000 +0.12	22.03	21.67	21.73	13,509,500
27 Dec 24	21.82000 +0.11	22.05	21.59	21.72	14,309,374
26 Dec 24	21.71000 +0.01	21.89	21.65	21.80	9,963,631
25 Dec 24	21.70000 -0.32	22.12	21.60	22.02	10,073,489
24 Dec 24	22.02000 +0.36	22.10	21.73	21.78	13,185,102
23 Dec 24	21.66000 -0.16	22.22	21.66	21.90	15,920,107
20 Dec 24	21.82000 +0.09	22.35	21.61	21.72	26,243,560
19 Dec 24	21.73000 +0.01	21.75	21.31	21.50	11,565,000
18 Dec 24	21.72000 +0.04	21.82	21.63	21.77	9,585,581
17 Dec 24	21.68000 +0.05	22.06	21.58	21.60	17,056,438
16 Dec 24	21.63000 -0.58	22.18	21.51	22.10	24,434,292
13 Dec 24	22.21000 -0.48	22.67	22.20	22.67	20,621,840
12 Dec 24	22.69000 +0.12	22.70	22.32	22.57	20,874,676
11 Dec 24	22.57000 -0.03	22.63	22.40	22.50	18,109,378
10 Dec 24	22.60000 +0.07	23.20	22.56	23.11	28,023,876
09 Dec 24	22.53000 -0.18	22.87	22.35	22.70	17,373,470
06 Dec 24	22.71000 +0.20	22.89	22.22	22.51	22,051,896
05 Dec 24	22.51000 +0.09	22.54	22.26	22.31	17,407,636
04 Dec 24	22.42000 -0.46	22.82	22.31	22.81	21,702,868
03 Dec 24	22.88000 -0.40	23.28	22.71	23.27	26,416,228
02 Dec 24	23.28000 +0.07	23.34	22.71	23.22	29,461,776
29 Nov 24	23.21000 +0.07	23.45	22.64	23.01	31,929,984
28 Nov 24	23.14000 -0.08	23.95	23.10	23.25	32,381,680
27 Nov 24	23.22000 +0.10	23.25	22.11	22.70	38,559,552
26 Nov 24	23.12000 -1.58	24.33	23.05	24.33	59,073,392
25 Nov 24	24.70000 +2.00	24.95	22.87	22.88	91,779,280
22 Nov 24	22.70000 -1.05	23.60	22.65	23.60	32,555,032
21 Nov 24	23.75000 -0.31	24.18	23.43	24.15	30,089,786
20 Nov 24	24.06000 +0.09	24.35	23.72	23.97	37,384,880
19 Nov 24	23.97000 +0.76	23.99	22.80	23.26	37,738,312
18 Nov 24	23.21000 -0.12	24.18	23.05	23.51	36,885,920
15 Nov 24	23.33000 -0.90	24.33	23.33	24.01	33,739,848
14 Nov 24	24.23000 -0.69	25.50	24.20	25.35	44,199,960
13 Nov 24	24.92000 -0.13	25.50	24.30	24.83	42,327,552
12 Nov 24	25.05000 -0.23	26.05	24.79	25.28	63,629,096
11 Nov 24	25.28000 +1.18	25.77	24.23	24.50	73,895,584
08 Nov 24	24.10000 -0.04	25.29	24.07	24.31	56,127,568
07 Nov 24	24.14000 +0.30	24.33	23.66	24.00	46,804,240
06 Nov 24	23.84000 +0.17	24.63	23.63	23.70	57,548,932
05 Nov 24	23.67000 +0.30	23.75	22.80	23.01	47,055,908
04 Nov 24	23.37000 +1.00	24.26	22.55	22.56	47,930,644
01 Nov 24	22.37000 -0.40	23.25	22.14	22.76	28,487,128
31 Oct 24	22.77000 +0.12	23.00	22.40	22.85	29,613,840
30 Oct 24	22.65000 +0.01	22.88	22.36	22.51	22,740,196
29 Oct 24	22.64000 -0.52	23.45	22.59	23.16	28,599,380
28 Oct 24	23.16000 +0.18	23.51	22.78	23.47	33,295,184
25 Oct 24	22.98000 +0.81	23.30	22.23	22.23	44,462,552
24 Oct 24	22.17000 -0.56	22.68	22.08	22.68	18,461,824
23 Oct 24	22.73000 +0.22	23.07	22.18	22.52	36,616,932
22 Oct 24	22.51000 +0.35	22.65	22.01	22.17	31,704,836
21 Oct 24	22.16000 +0.51	22.80	22.01	22.60	39,461,052
18 Oct 24	21.65000 +0.96	22.15	20.65	20.65	31,837,996
17 Oct 24	20.69000 -0.23	21.31	20.67	21.00	16,770,860
16 Oct 24	20.92000 -0.44	21.28	20.70	20.98	21,613,368
15 Oct 24	21.36000 -0.55	22.03	21.33	21.91	20,360,672
14 Oct 24	21.91000 +0.29	22.06	21.37	21.65	23,758,528
11 Oct 24	21.62000 -1.19	22.81	21.32	22.81	29,252,012
10 Oct 24	22.81000 -0.28	23.86	22.62	23.11	33,006,916
09 Oct 24	23.09000 -2.32	25.19	23.08	25.19	54,106,592
08 Oct 24	25.41000 +2.31	25.41	23.86	25.41	67,292,344
30 Sep 24	23.10000 +2.10	23.10	21.61	21.94	53,354,584
27 Sep 24	21.00000 +1.51	21.38	19.70	19.70	36,502,076
26 Sep 24	19.49000 +0.50	19.49	18.82	18.82	17,038,940
25 Sep 24	18.99000 +0.12	19.49	18.90	18.90	21,560,684
24 Sep 24	18.87000 +0.82	18.88	18.04	18.12	20,330,468
23 Sep 24	18.05000 -0.03	18.22	17.91	18.07	6,791,236
20 Sep 24	18.08000 -0.09	18.19	17.84	18.17	10,509,041
19 Sep 24	18.17000 +0.08	18.41	17.85	18.15	9,558,797
18 Sep 24	18.09000 -0.19	18.33	17.83	18.28	10,284,684
13 Sep 24	18.28000 -0.60	18.93	18.27	18.88	11,429,300
12 Sep 24	18.88000 -0.06	19.09	18.76	18.81	11,257,505
11 Sep 24	18.94000 +0.65	19.12	18.26	18.30	19,640,594
10 Sep 24	18.29000 -0.04	18.44	17.93	18.34	8,674,830
09 Sep 24	18.33000 -0.18	18.60	18.26	18.36	7,144,200
06 Sep 24	18.51000 -0.34	18.82	18.49	18.80	7,415,761
05 Sep 24	18.85000 -0.09	19.10	18.73	18.88	10,091,300
04 Sep 24	18.94000 +0.21	19.19	18.50	18.53	17,788,236
03 Sep 24	18.73000 +0.33	18.86	18.25	18.30	11,470,232
02 Sep 24	18.40000 -0.26	19.06	18.39	18.69	13,192,646
30 Aug 24	18.66000 +0.26	18.87	18.29	18.30	17,052,496
29 Aug 24	18.40000 +0.30	18.69	18.01	18.10	15,109,542
28 Aug 24	18.10000 +0.02	18.12	17.60	17.95	9,457,104
27 Aug 24	18.08000 -0.49	18.51	18.00	18.50	12,827,099
26 Aug 24	18.57000 +0.62	19.00	17.97	17.98	19,674,436
23 Aug 24	17.95000 -0.77	18.55	17.87	18.44	19,016,902
22 Aug 24	18.72000 +0.42	19.20	18.32	18.53	28,917,530
21 Aug 24	18.30000 +0.25	18.45	17.88	17.94	12,542,263
20 Aug 24	18.05000 -0.07	18.33	17.99	18.26	8,202,096
19 Aug 24	18.12000 -0.09	18.34	18.05	18.17	6,894,851
16 Aug 24	18.21000 -0.24	18.47	18.20	18.46	6,614,911
15 Aug 24	18.45000 +0.07	18.54	18.16	18.30	7,451,496
14 Aug 24	18.38000 -0.33	18.89	18.38	18.65	6,652,877
13 Aug 24	18.71000 +0.16	18.88	18.40	18.49	7,946,885
12 Aug 24	18.55000 -0.28	19.14	18.47	18.99	8,175,633
09 Aug 24	18.83000 -0.28	19.33	18.83	19.17	7,538,353
08 Aug 24	19.11000 -0.10	19.31	18.90	19.11	8,020,830
07 Aug 24	19.21000 -0.09	19.39	19.17	19.27	6,979,209
06 Aug 24	19.30000 +0.20	19.48	18.98	19.28	9,862,241
05 Aug 24	19.10000 -0.15	19.58	19.07	19.19	12,919,883
02 Aug 24	19.25000 -0.27	19.57	19.21	19.40	9,990,654
01 Aug 24	19.52000 -0.01	19.67	19.43	19.48	12,189,677
31 Jul 24	19.53000 +0.39	19.56	19.02	19.14	16,148,879
30 Jul 24	19.14000 +0.06	19.16	18.90	18.98	7,086,668
29 Jul 24	19.08000 -0.14	19.38	18.84	19.34	9,323,153
26 Jul 24	19.22000 +0.34	19.34	18.83	18.83	11,007,944
25 Jul 24	18.88000 +0.27	18.98	18.37	18.41	9,243,258
24 Jul 24	18.61000 -0.01	18.78	18.52	18.62	9,552,515
23 Jul 24	18.62000 -0.49	19.15	18.58	19.11	12,109,603
22 Jul 24	19.11000 -0.08	19.34	19.00	19.17	9,818,328
19 Jul 24	19.19000 +0.03	19.25	18.91	19.09	10,642,638
18 Jul 24	19.16000 +0.07	19.27	18.76	19.00	12,583,011
17 Jul 24	19.09000 -0.14	19.19	18.93	19.12	11,179,203
16 Jul 24	19.23000 +0.57	19.33	18.60	18.66	20,033,436
15 Jul 24	18.66000 -0.17	18.89	18.56	18.80	8,696,400
12 Jul 24	18.83000 +0.03	19.14	18.73	18.85	10,945,475
11 Jul 24	18.80000 +0.48	18.96	18.54	18.67	15,855,235
10 Jul 24	18.32000 +0.17	18.58	18.02	18.07	12,031,983
09 Jul 24	18.15000 +0.28	18.24	17.71	17.84	11,633,383
08 Jul 24	17.87000 -0.47	18.29	17.78	18.29	11,330,820
05 Jul 24	18.34000 +0.03	18.38	17.98	18.23	11,445,849
04 Jul 24	18.31000 -0.35	18.74	18.28	18.65	9,794,010
03 Jul 24	18.66000 +0.25	18.87	18.30	18.45	14,061,690
02 Jul 24	18.41000 -0.19	18.73	18.34	18.50	12,987,624
01 Jul 24	18.60000 -0.55	19.03	18.21	18.88	21,162,672
28 Jun 24	19.15000 -0.02	19.42	19.01	19.04	16,509,464
27 Jun 24	19.17000 -0.45	19.51	19.08	19.50	13,683,669
26 Jun 24	19.62000 +0.57	19.62	18.83	19.26	19,651,982
25 Jun 24	19.05000 -0.31	19.69	18.89	19.44	17,664,232
24 Jun 24	19.36000 -0.33	19.80	19.30	19.46	16,053,729
21 Jun 24	19.69000 -0.06	19.99	19.43	19.75	17,228,188
20 Jun 24	19.75000 -0.50	20.39	19.74	20.26	17,994,276
19 Jun 24	20.25000 -0.43	20.67	20.20	20.67	16,994,774
18 Jun 24	20.68000 -0.15	20.90	20.40	20.80	25,393,134
17 Jun 24	20.83000 +1.63	21.10	19.15	19.21	54,812,840
14 Jun 24	19.20000 +0.15	19.24	18.80	19.12	16,616,771
13 Jun 24	19.05000 -0.28	19.38	19.02	19.28	17,042,252
12 Jun 24	19.33000 -0.12	19.40	19.12	19.35	13,779,427
11 Jun 24	19.45000 +0.17	19.45	18.78	19.20	17,350,220
07 Jun 24	19.28000 -0.42	19.93	18.97	19.71	29,461,926
06 Jun 24	19.70000 -0.51	20.35	19.63	20.10	27,735,780
05 Jun 24	20.21000 -0.48	20.77	20.19	20.54	21,076,348
04 Jun 24	20.69000 +0.32	20.84	20.01	20.23	28,790,084
03 Jun 24	20.37000 +0.07	20.47	19.94	20.34	25,428,252
31 May 24	20.30000 -0.19	20.82	20.30	20.59	23,861,904
30 May 24	20.49000 -0.34	21.08	20.42	20.84	29,272,412
29 May 24	20.83000 +0.38	21.15	20.25	20.34	36,118,580
28 May 24	20.45000 -0.89	21.16	20.43	21.02	36,103,116
27 May 24	21.34000 +0.66	21.63	20.68	20.91	49,614,704
24 May 24	20.68000 -0.48	21.32	20.64	21.02	28,349,370
23 May 24	21.16000 -0.72	21.98	21.02	21.90	42,036,504
22 May 24	21.88000 -0.17	22.17	21.50	21.80	57,507,248
21 May 24	22.05000 +0.97	22.50	20.96	20.96	87,259,656
20 May 24	21.08000 +0.66	21.74	20.95	21.42	84,643,152
17 May 24	20.42000 +1.86	20.42	18.53	18.76	53,509,436
16 May 24	18.56000 -0.03	18.77	18.48	18.61	9,169,805
15 May 24	18.59000 -0.34	19.15	18.57	18.90	11,694,800
14 May 24	18.93000 -0.02	19.08	18.82	18.93	12,126,955
13 May 24	18.95000 -0.27	19.30	18.75	19.30	14,418,236
10 May 24	19.22000 -0.24	19.40	19.00	19.28	17,742,520
09 May 24	19.46000 +0.47	19.72	19.30	19.50	24,183,606
08 May 24	18.99000 -0.34	19.37	18.96	19.25	11,760,616
07 May 24	19.33000 +0.01	19.60	19.20	19.60	14,937,792
06 May 24	19.32000 +0.56	19.56	19.11	19.13	23,315,876
30 Apr 24	18.76000 -0.23	19.12	18.68	19.05	15,893,018
29 Apr 24	18.99000 +0.78	19.14	18.11	18.20	30,225,142
26 Apr 24	18.21000 +0.15	18.39	17.81	18.00	24,360,106
25 Apr 24	18.06000 +0.25	18.26	17.60	17.72	21,916,416
24 Apr 24	17.81000 +0.05	17.83	17.32	17.76	18,710,612
23 Apr 24	17.76000 -0.31	18.36	17.66	18.20	21,440,082
22 Apr 24	18.07000 -0.48	18.63	17.80	18.60	26,442,792
19 Apr 24	18.55000 -0.41	19.01	18.45	19.00	20,097,000
18 Apr 24	18.96000 +0.10	19.24	18.37	18.73	21,426,172
17 Apr 24	18.86000 +0.70	18.90	18.41	18.49	19,417,724
16 Apr 24	18.16000 -1.01	19.12	18.14	19.11	26,082,446
15 Apr 24	19.17000 -0.36	20.03	18.92	19.46	21,894,648
12 Apr 24	19.53000 -0.88	20.32	19.41	20.29	28,765,470
11 Apr 24	20.41000 -0.40	20.68	20.10	20.60	21,654,940
10 Apr 24	20.81000 -0.20	21.30	20.57	21.21	25,298,602
09 Apr 24	21.01000 +0.98	21.23	20.07	20.07	35,192,332
08 Apr 24	20.03000 -0.85	21.28	20.00	20.85	31,105,524
03 Apr 24	20.88000 -0.60	21.47	20.86	20.97	33,345,420
02 Apr 24	21.48000 +0.89	21.82	20.61	20.84	48,838,952
01 Apr 24	20.59000 +0.34	20.79	20.38	20.38	22,905,832
29 Mar 24	20.25000 -0.06	20.75	20.00	20.50	19,447,072
28 Mar 24	20.31000 +0.74	20.63	19.58	19.59	24,208,202
27 Mar 24	19.57000 -0.83	20.50	19.57	20.40	17,270,300
26 Mar 24	20.40000 +0.82	20.60	19.58	19.58	26,219,888
25 Mar 24	19.58000 -0.67	20.22	19.55	20.16	17,595,192
22 Mar 24	20.25000 -0.71	20.92	20.16	20.90	19,039,168
21 Mar 24	20.96000 -0.23	21.29	20.64	21.14	26,579,264
20 Mar 24	21.19000 +0.52	21.90	20.84	20.88	33,425,140
19 Mar 24	20.67000 -0.08	21.30	20.65	20.90	24,284,548
18 Mar 24	20.75000 +0.61	20.85	20.29	20.50	23,898,020
15 Mar 24	20.14000 -0.20	20.27	19.81	20.18	18,190,688
14 Mar 24	20.34000 -0.41	20.96	20.18	20.64	18,608,312
13 Mar 24	20.75000 +0.28	21.04	20.40	20.58	26,100,046
12 Mar 24	20.47000 -0.10	20.76	20.28	20.65	24,602,192
11 Mar 24	20.57000 +1.36	20.88	19.45	19.47	37,431,256
08 Mar 24	19.21000 -0.14	19.54	19.03	19.34	9,790,724
07 Mar 24	19.35000 -0.40	19.86	19.33	19.69	9,421,113
06 Mar 24	19.75000 +0.33	19.98	19.17	19.21	12,614,331
05 Mar 24	19.42000 -0.30	19.64	19.31	19.60	12,796,368
04 Mar 24	19.72000 -0.16	20.16	19.69	19.88	11,943,542
01 Mar 24	19.88000 +0.09	20.06	19.60	19.76	14,771,306
29 Feb 24	19.79000 +0.78	19.79	19.01	19.02	19,580,704
28 Feb 24	19.01000 -0.42	20.18	19.00	19.58	23,859,376
27 Feb 24	19.43000 +0.26	19.45	19.02	19.06	13,446,173
26 Feb 24	19.17000 -0.15	19.57	19.05	19.33	13,015,264
23 Feb 24	19.32000 +0.35	19.49	18.88	18.96	16,034,960
22 Feb 24	18.97000 +0.18	19.04	18.63	18.70	8,657,353
21 Feb 24	18.79000 +0.13	19.26	18.42	18.50	14,705,603
20 Feb 24	18.66000 -0.15	18.70	18.44	18.60	8,995,036
19 Feb 24	18.81000 +0.19	18.83	18.30	18.69	14,644,123
08 Feb 24	18.62000 +0.41	18.70	18.00	18.31	18,708,564
07 Feb 24	18.21000 +0.21	18.68	17.83	18.01	18,079,600
06 Feb 24	18.00000 +1.27	18.12	16.23	16.35	20,363,636
05 Feb 24	16.73000 -0.73	17.46	16.10	17.32	21,343,562
02 Feb 24	17.46000 -0.69	18.37	16.89	18.10	18,848,216
01 Feb 24	18.15000 -0.55	18.60	17.94	18.60	16,260,376
31 Jan 24	18.70000 +0.10	19.53	18.58	18.60	21,192,216
30 Jan 24	18.60000 +0.20	19.58	18.55	18.82	22,075,144
29 Jan 24	18.40000 -0.70	19.15	18.40	19.04	10,584,111
26 Jan 24	19.10000 -0.30	19.44	19.03	19.30	11,456,872
25 Jan 24	19.40000 +0.33	19.49	18.64	18.96	14,971,116
24 Jan 24	19.07000 -0.20	19.45	18.43	19.33	18,684,676
23 Jan 24	19.27000 -0.53	19.97	19.16	19.81	17,029,680
22 Jan 24	19.80000 -0.72	20.52	19.55	20.15	19,546,262
19 Jan 24	20.52000 -0.06	21.12	20.40	20.45	11,333,449
18 Jan 24	20.58000 +0.11	20.68	19.99	20.16	13,409,509
17 Jan 24	20.47000 -0.63	21.00	20.47	21.00	10,068,876
16 Jan 24	21.10000 +0.19	21.38	20.73	20.81	11,779,775
15 Jan 24	20.91000 -0.06	21.15	20.55	20.95	10,336,273
12 Jan 24	20.97000 -0.06	21.29	20.89	21.00	14,198,682
11 Jan 24	21.03000 +0.90	21.28	19.93	20.15	21,839,100
10 Jan 24	20.13000 -0.12	20.60	19.85	20.12	10,688,250
09 Jan 24	20.25000 +0.07	20.66	19.96	20.19	10,255,832
08 Jan 24	20.18000 -0.37	21.05	20.16	20.41	11,409,242
05 Jan 24	20.55000 -0.09	21.54	20.45	20.94	16,795,678
04 Jan 24	20.64000 -0.36	20.99	20.53	20.95	6,084,825
03 Jan 24	21.00000 +0.00	21.15	20.83	20.98	6,398,714
02 Jan 24	21.00000 -0.50	21.54	21.00	21.52	10,567,834
29 Dec 23	21.50000 +0.12	21.65	21.30	21.40	13,867,064
28 Dec 23	21.38000 +1.25	21.45	20.02	20.04	21,587,836
27 Dec 23	20.13000 -0.19	20.40	20.00	20.32	8,775,382
26 Dec 23	20.32000 -0.25	20.77	20.26	20.61	5,024,431
25 Dec 23	20.57000 +0.17	20.73	20.41	20.47	7,031,203
22 Dec 23	20.40000 +0.20	20.78	19.86	20.20	11,575,040
21 Dec 23	20.20000 +0.45	20.37	19.60	19.66	11,097,825
20 Dec 23	19.75000 -0.37	20.22	19.75	20.10	6,929,772
19 Dec 23	20.12000 +0.17	20.24	19.79	19.94	8,811,680
18 Dec 23	19.95000 -0.60	20.56	19.90	20.41	12,439,823
15 Dec 23	20.55000 -0.21	21.05	20.51	20.80	13,136,435
14 Dec 23	20.76000 -0.86	22.05	20.72	21.96	17,811,428
13 Dec 23	21.62000 -0.51	22.16	21.62	22.10	8,320,741
12 Dec 23	22.13000 -0.23	22.44	22.01	22.35	5,818,712
11 Dec 23	22.36000 -0.14	22.44	21.66	22.38	12,358,844
08 Dec 23	22.50000 -0.27	23.05	22.44	22.90	11,263,917
07 Dec 23	22.77000 +0.29	22.91	22.41	22.50	14,492,477
06 Dec 23	22.48000 +1.01	22.96	21.41	21.47	32,005,764
05 Dec 23	21.47000 -0.35	22.15	21.43	21.60	13,398,966
04 Dec 23	21.82000 +0.14	22.55	21.81	22.08	14,473,942
01 Dec 23	21.68000 -0.47	22.20	21.52	22.17	11,404,382
30 Nov 23	22.15000 -0.23	22.53	22.08	22.33	8,656,245
29 Nov 23	22.38000 +0.02	22.51	22.03	22.30	9,317,085
28 Nov 23	22.36000 +0.19	22.42	21.95	22.13	8,234,376
27 Nov 23	22.17000 -0.06	22.30	21.88	22.24	8,305,254
24 Nov 23	22.23000 -0.37	22.58	22.19	22.58	6,699,181
23 Nov 23	22.60000 +0.20	22.66	22.36	22.38	6,489,762
22 Nov 23	22.40000 -0.71	23.03	22.40	23.01	11,169,675
21 Nov 23	23.11000 -0.14	23.42	23.08	23.36	8,069,096
20 Nov 23	23.25000 -0.16	23.45	22.80	23.44	10,632,572
17 Nov 23	23.41000 +0.07	23.48	23.21	23.30	7,099,594
16 Nov 23	23.34000 -0.46	23.81	23.32	23.80	7,434,423
15 Nov 23	23.80000 +0.25	23.97	23.68	23.89	11,070,633
14 Nov 23	23.55000 -0.22	23.87	23.44	23.73	7,610,535
13 Nov 23	23.77000 +0.37	23.86	23.28	23.40	13,125,043
10 Nov 23	23.40000 -0.26	23.57	23.25	23.50	8,044,290
09 Nov 23	23.66000 +0.09	23.74	23.40	23.48	10,426,987
08 Nov 23	23.57000 -0.01	23.68	23.30	23.60	8,573,580
07 Nov 23	23.58000 -0.25	23.81	23.50	23.75	9,903,394
06 Nov 23	23.83000 +0.88	24.10	22.90	23.07	19,538,644
03 Nov 23	22.95000 +0.32	23.05	22.60	22.62	8,731,068
02 Nov 23	22.63000 -0.33	23.13	22.60	22.97	7,151,464
01 Nov 23	22.96000 +0.20	23.22	22.75	23.00	10,708,793
31 Oct 23	22.76000 -0.39	23.13	22.57	23.04	11,395,030
30 Oct 23	23.15000 -0.26	23.23	22.93	23.01	13,813,226
27 Oct 23	23.41000 +1.49	23.50	21.72	21.81	28,112,292
26 Oct 23	21.92000 +0.03	21.94	21.35	21.85	13,028,608
25 Oct 23	21.89000 +0.07	22.33	21.87	21.90	9,345,429
24 Oct 23	21.82000 -0.10	22.15	21.63	21.90	11,628,909
23 Oct 23	21.92000 -0.77	22.79	21.76	22.77	10,948,234
20 Oct 23	22.69000 +0.35	22.98	22.08	22.14	12,832,310
19 Oct 23	22.34000 -0.69	22.95	22.32	22.81	13,597,732
18 Oct 23	23.03000 -0.29	23.25	22.91	23.25	7,454,778
17 Oct 23	23.32000 -0.09	23.75	23.24	23.40	9,854,260
16 Oct 23	23.41000 -0.59	24.00	23.30	24.00	10,606,554
13 Oct 23	24.00000 -0.22	24.18	23.82	24.00	12,182,808
12 Oct 23	24.22000 +1.09	24.26	23.24	23.30	23,248,148
11 Oct 23	23.13000 +0.14	23.35	23.00	23.09	8,432,135
10 Oct 23	22.99000 -0.03	23.34	22.99	23.08	8,536,000
09 Oct 23	23.02000 -0.18	23.32	22.90	23.17	7,538,475
28 Sep 23	23.20000 +0.00	23.39	23.08	23.25	6,912,698
27 Sep 23	23.20000 +0.45	23.68	22.54	22.75	13,345,926
26 Sep 23	22.75000 -0.28	23.01	22.72	23.00	6,901,750
25 Sep 23	23.03000 -0.27	23.40	22.66	23.15	11,746,741
22 Sep 23	23.30000 +0.34	23.31	22.80	22.85	8,724,279
21 Sep 23	22.96000 +0.02	23.11	22.84	22.94	6,516,924
20 Sep 23	22.94000 -0.59	23.45	22.90	23.40	10,243,300
19 Sep 23	23.53000 -0.19	23.87	23.41	23.70	6,779,302
18 Sep 23	23.72000 +0.47	24.06	23.32	23.35	11,652,227
15 Sep 23	23.25000 -0.26	23.68	23.15	23.58	8,654,717
14 Sep 23	23.51000 -0.24	23.83	23.29	23.65	8,518,994
13 Sep 23	23.75000 -0.46	24.40	23.72	24.22	8,256,028
12 Sep 23	24.21000 +0.09	24.54	23.96	24.12	9,683,547
11 Sep 23	24.12000 +0.32	24.50	23.87	24.21	12,993,086
08 Sep 23	23.80000 -0.06	23.93	23.65	23.77	5,581,117
07 Sep 23	23.86000 -0.63	24.49	23.86	24.40	7,598,773
06 Sep 23	24.49000 -0.13	24.59	24.36	24.51	6,703,311
05 Sep 23	24.62000 -0.05	24.79	24.48	24.68	7,940,643
04 Sep 23	24.67000 +0.32	24.74	24.33	24.57	8,495,451
01 Sep 23	24.35000 +0.13	24.48	24.22	24.30	5,724,633
31 Aug 23	24.22000 -0.26	24.48	24.06	24.30	6,815,259
30 Aug 23	24.48000 +0.11	24.77	24.27	24.63	13,152,907
29 Aug 23	24.37000 +0.67	24.40	23.55	23.69	13,960,923
28 Aug 23	23.70000 +0.51	24.64	23.53	24.50	22,198,748
25 Aug 23	23.19000 -0.40	23.69	23.07	23.44	8,518,876
24 Aug 23	23.59000 +0.04	24.00	23.53	23.66	8,610,647
23 Aug 23	23.55000 -0.57	24.11	23.45	24.02	9,124,236
22 Aug 23	24.12000 -0.24	24.65	23.76	24.46	14,972,050
21 Aug 23	24.36000 -0.67	24.99	24.33	24.99	11,266,568
18 Aug 23	25.03000 -0.39	25.65	25.03	25.42	8,301,618
17 Aug 23	25.42000 +0.16	25.47	24.88	25.24	8,695,584
16 Aug 23	25.26000 -0.16	25.65	25.25	25.43	9,225,413
15 Aug 23	25.42000 -0.58	26.10	25.31	26.00	12,544,661
14 Aug 23	26.00000 -0.64	26.42	25.81	26.31	11,350,643
11 Aug 23	26.64000 -0.70	27.36	26.63	27.30	6,581,458
10 Aug 23	27.34000 +0.03	27.60	27.22	27.31	4,916,386
09 Aug 23	27.31000 -0.06	27.48	27.16	27.30	5,028,849
08 Aug 23	27.37000 -0.20	27.63	27.30	27.50	5,261,108
07 Aug 23	27.57000 -0.31	27.96	27.48	27.76	7,385,202
04 Aug 23	27.88000 +0.21	28.11	27.55	27.82	13,449,002
03 Aug 23	27.67000 +0.25	27.68	27.20	27.30	9,157,240
02 Aug 23	27.42000 -0.03	27.53	27.24	27.45	6,722,951
01 Aug 23	27.45000 -0.09	27.61	27.30	27.40	8,896,461
31 Jul 23	27.54000 +0.61	27.70	26.85	26.85	21,344,582
28 Jul 23	26.93000 +0.24	27.05	26.25	26.70	15,500,676
27 Jul 23	26.69000 +0.70	27.67	26.66	26.90	33,593,852
26 Jul 23	25.99000 -0.22	26.26	25.92	26.20	8,539,799
25 Jul 23	26.21000 +0.42	26.37	25.95	26.01	11,008,278
24 Jul 23	25.79000 -0.44	26.18	25.75	26.18	8,344,000
21 Jul 23	26.23000 -0.04	26.45	26.06	26.21	6,258,955
20 Jul 23	26.27000 -0.22	26.96	26.22	26.50	8,800,333
19 Jul 23	26.49000 -0.41	26.91	26.31	26.80	9,366,010
18 Jul 23	26.90000 -0.02	27.18	26.64	26.91	7,823,373
17 Jul 23	26.92000 -0.03	27.24	26.80	27.10	8,091,733
14 Jul 23	26.95000 -0.43	27.32	26.82	27.30	11,832,701
13 Jul 23	27.38000 +0.03	27.91	27.22	27.35	9,245,793
12 Jul 23	27.35000 -0.27	27.81	27.32	27.53	9,009,258
11 Jul 23	27.62000 +0.05	27.80	27.31	27.56	7,312,857
10 Jul 23	27.57000 +0.88	27.94	26.75	26.75	13,689,574
07 Jul 23	26.69000 -0.59	27.23	26.66	27.23	9,335,805
06 Jul 23	27.28000 -0.41	27.69	27.20	27.60	8,260,864
05 Jul 23	27.69000 -0.28	28.07	27.65	27.95	9,924,846
04 Jul 23	27.97000 -0.02	28.14	27.80	28.00	10,554,133
03 Jul 23	27.99000 +0.37	28.16	27.63	27.63	16,258,834
30 Jun 23	27.62000 +0.74	27.89	26.79	26.88	20,002,520
29 Jun 23	26.88000 -0.04	27.08	26.69	26.90	7,845,806
28 Jun 23	26.92000 -0.21	27.20	26.73	27.06	8,587,033
27 Jun 23	27.13000 +0.01	27.52	26.90	27.52	8,004,638
26 Jun 23	27.12000 -0.20	27.65	26.85	27.01	13,086,309
21 Jun 23	27.32000 -0.46	28.06	27.25	27.65	11,594,759
20 Jun 23	27.78000 +0.00	28.23	27.65	27.85	14,922,682
19 Jun 23	27.78000 +0.08	28.08	27.33	27.68	18,033,072
16 Jun 23	27.70000 +0.54	27.88	26.98	27.16	30,016,424
15 Jun 23	27.16000 +1.70	27.31	25.50	25.57	34,070,988
14 Jun 23	25.46000 -0.29	25.89	25.46	25.75	9,537,929
13 Jun 23	25.75000 -0.14	26.00	25.63	25.81	6,989,046
12 Jun 23	25.89000 +0.28	26.05	25.39	25.43	11,325,531
09 Jun 23	25.61000 -0.04	25.96	25.25	25.45	12,325,019
08 Jun 23	25.65000 +0.10	26.10	25.40	25.55	11,620,054
07 Jun 23	25.55000 -0.76	26.48	25.40	26.40	16,673,931
06 Jun 23	26.31000 -0.47	26.80	26.31	26.78	10,275,323
05 Jun 23	26.78000 -0.39	27.35	26.74	27.28	10,169,367
02 Jun 23	27.17000 +0.71	27.35	26.46	26.46	13,115,032
01 Jun 23	26.46000 -0.15	26.99	26.35	26.68	9,776,496
31 May 23	26.61000 -0.25	26.92	26.49	26.88	8,467,737
30 May 23	26.86000 -0.01	27.15	26.56	26.75	9,748,056
29 May 23	26.87000 -0.61	27.60	26.81	27.48	10,224,111
26 May 23	27.48000 -0.57	28.06	27.15	28.06	9,722,178
25 May 23	28.05000 +0.20	28.32	27.58	27.70	9,579,383
24 May 23	27.85000 -0.24	28.27	27.77	27.90	8,601,131
23 May 23	28.09000 -0.24	28.56	28.04	28.26	7,675,136
22 May 23	28.33000 +0.03	28.68	28.18	28.50	9,243,788
19 May 23	28.30000 -0.08	28.39	28.11	28.37	7,872,072
18 May 23	28.38000 -0.39	28.88	28.19	28.88	10,296,556
17 May 23	28.77000 -0.11	29.06	28.40	28.93	10,231,863
16 May 23	28.88000 -0.13	29.29	28.71	29.29	12,347,345
15 May 23	29.01000 +0.90	29.09	28.19	28.19	23,381,920
12 May 23	28.11000 -0.69	28.94	28.10	28.60	16,952,332
11 May 23	28.80000 +1.30	29.46	27.93	28.14	35,632,660
10 May 23	27.50000 +0.30	27.86	26.68	27.07	16,275,192
09 May 23	27.20000 -0.47	27.65	27.10	27.60	10,701,411
08 May 23	27.67000 +0.37	27.78	27.28	27.54	10,728,889
05 May 23	27.30000 -0.49	27.75	27.16	27.60	10,912,110
04 May 23	27.79000 +0.29	28.12	27.30	27.50	12,849,008
28 Apr 23	27.50000 -0.45	27.89	27.14	27.61	15,546,859
27 Apr 23	27.95000 +0.25	28.00	27.30	27.51	13,830,445
26 Apr 23	27.70000 +1.44	27.99	26.01	26.14	21,666,696
25 Apr 23	26.26000 -0.50	27.23	25.88	27.01	15,813,290
24 Apr 23	26.76000 -0.67	27.54	26.59	27.42	15,167,714
21 Apr 23	27.43000 -0.52	28.47	27.31	28.11	13,936,104
20 Apr 23	27.95000 -1.06	28.96	27.79	28.95	18,850,684
19 Apr 23	29.01000 -0.14	29.14	28.63	29.02	11,851,785
18 Apr 23	29.15000 -0.07	29.61	28.88	29.25	12,516,836
17 Apr 23	29.22000 +0.19	29.28	28.89	28.96	13,214,130
14 Apr 23	29.03000 +0.66	29.28	28.30	28.37	19,543,718
13 Apr 23	28.37000 +0.16	28.74	27.91	28.03	11,146,550
12 Apr 23	28.21000 -0.69	28.80	28.10	28.68	16,809,850
11 Apr 23	28.90000 +0.08	29.00	28.22	28.77	13,655,213
10 Apr 23	28.82000 +0.31	29.08	28.52	28.54	16,185,370
07 Apr 23	28.51000 +0.02	28.80	28.40	28.42	10,409,082
06 Apr 23	28.49000 -0.56	28.88	28.20	28.88	16,697,856
04 Apr 23	29.05000 -0.62	29.66	28.66	29.64	22,610,364
03 Apr 23	29.67000 -0.14	29.98	29.29	29.74	14,770,439
31 Mar 23	29.81000 +0.13	30.06	29.52	29.67	14,346,392
30 Mar 23	29.68000 +0.16	29.92	29.40	29.52	13,227,638
29 Mar 23	29.52000 -0.10	30.10	29.40	29.62	11,894,700
28 Mar 23	29.62000 -0.55	30.15	29.47	30.13	14,859,445
27 Mar 23	30.17000 +0.05	30.25	29.50	29.96	19,897,960
24 Mar 23	30.12000 +0.57	30.25	29.39	29.55	25,616,272
23 Mar 23	29.55000 -0.19	29.80	29.20	29.50	16,539,975
22 Mar 23	29.74000 +0.04	30.33	29.31	29.48	29,117,860
21 Mar 23	29.70000 +2.25	29.88	27.42	27.49	35,643,768
20 Mar 23	27.45000 +0.16	27.86	27.03	27.29	13,271,230
17 Mar 23	27.29000 +0.02	27.75	27.20	27.39	16,448,966
16 Mar 23	27.27000 -1.17	28.28	27.17	28.16	20,860,900
15 Mar 23	28.44000 +0.00	28.85	28.41	28.46	8,714,658
14 Mar 23	28.44000 -0.48	28.95	27.97	28.95	16,346,652
13 Mar 23	28.92000 -0.18	29.41	28.87	29.24	10,071,160
10 Mar 23	29.10000 -0.32	29.40	28.80	29.16	11,520,052
09 Mar 23	29.42000 +0.40	29.57	28.92	29.20	14,382,087
08 Mar 23	29.02000 +0.18	29.10	28.75	28.85	7,182,411
07 Mar 23	28.84000 -0.56	29.48	28.78	29.45	12,077,174
06 Mar 23	29.40000 +0.12	29.51	28.97	29.29	12,597,955
03 Mar 23	29.28000 -0.01	29.50	29.07	29.38	8,574,976
02 Mar 23	29.29000 -0.44	29.78	29.22	29.74	12,655,820
01 Mar 23	29.73000 +0.16	29.75	29.31	29.56	10,728,832
28 Feb 23	29.57000 +0.18	29.70	29.26	29.52	10,881,055
27 Feb 23	29.39000 -0.31	29.78	29.26	29.56	10,004,574
24 Feb 23	29.70000 -0.30	30.20	29.54	30.18	12,420,628
23 Feb 23	30.00000 +0.12	30.18	29.70	30.00	12,462,471
22 Feb 23	29.88000 -0.28	30.08	29.73	29.99	12,314,813
21 Feb 23	30.16000 +0.35	30.41	29.65	29.80	17,137,068
20 Feb 23	29.81000 -0.10	29.82	29.04	29.72	20,601,220
17 Feb 23	29.91000 -0.71	30.67	29.91	30.62	16,497,243
16 Feb 23	30.62000 -0.83	31.56	30.33	31.32	19,392,400
15 Feb 23	31.45000 -0.26	32.17	31.35	31.87	15,183,012
14 Feb 23	31.71000 -0.38	32.23	31.45	32.09	14,470,055
13 Feb 23	32.09000 +0.02	32.50	31.92	31.95	12,560,138
10 Feb 23	32.07000 -0.64	32.70	31.85	32.70	17,738,924
09 Feb 23	32.71000 -0.11	32.86	32.38	32.80	18,262,464
08 Feb 23	32.82000 +0.65	33.14	32.22	32.30	28,777,172
07 Feb 23	32.17000 +0.03	32.28	31.92	32.04	10,026,968
06 Feb 23	32.14000 -0.21	32.45	31.81	32.33	11,800,835
03 Feb 23	32.35000 -0.56	33.00	31.96	32.82	14,381,607
02 Feb 23	32.91000 -0.29	33.46	32.82	33.25	14,207,850
01 Feb 23	33.20000 +0.75	33.77	32.49	32.50	24,794,696
31 Jan 23	32.45000 +0.35	32.73	32.10	32.18	17,412,992
30 Jan 23	32.10000 +0.31	33.30	32.07	33.00	24,481,096
20 Jan 23	31.79000 +0.49	31.90	31.19	31.30	16,344,844
19 Jan 23	31.30000 +0.16	31.40	30.96	31.14	11,302,078
18 Jan 23	31.14000 +0.18	31.60	31.10	31.40	12,129,723
17 Jan 23	30.96000 +0.12	31.25	30.74	31.00	11,940,504
16 Jan 23	30.84000 -0.58	31.16	30.25	30.90	23,389,932
13 Jan 23	31.42000 +0.77	31.42	30.20	30.69	22,109,736
12 Jan 23	30.65000 +0.04	31.30	30.56	30.65	19,840,832
11 Jan 23	30.61000 -0.43	31.15	30.56	30.85	14,274,253
10 Jan 23	31.04000 +0.53	31.30	30.32	30.50	19,059,476
09 Jan 23	30.51000 +0.37	30.80	30.22	30.38	15,768,732
06 Jan 23	30.14000 +0.50	30.54	29.53	29.64	21,499,296
05 Jan 23	29.64000 +0.94	30.03	28.66	28.90	21,642,736
04 Jan 23	28.70000 -0.77	29.48	28.50	29.35	17,200,316
03 Jan 23	29.47000 +0.64	29.58	28.27	28.80	19,002,598
30 Dec 22	28.83000 -0.82	30.08	28.75	29.80	17,482,648
29 Dec 22	29.65000 -0.37	30.31	29.61	29.93	9,539,112
28 Dec 22	30.02000 -0.52	30.35	29.68	30.25	11,891,389
27 Dec 22	30.54000 +0.37	30.68	29.98	30.12	14,700,689
26 Dec 22	30.17000 +1.25	30.17	28.90	29.08	15,122,824
23 Dec 22	28.92000 -0.27	29.42	28.70	28.98	10,885,462
22 Dec 22	29.19000 -0.89	30.35	29.15	30.17	14,557,167
21 Dec 22	30.08000 -0.39	30.62	29.85	30.47	15,290,555
20 Dec 22	30.47000 -0.44	31.11	30.27	30.99	12,218,060
19 Dec 22	30.91000 -0.78	32.66	30.75	31.53	18,974,400
16 Dec 22	31.69000 -0.86	32.70	31.36	32.20	16,953,804
15 Dec 22	32.55000 +1.59	32.70	30.83	30.98	27,097,092
14 Dec 22	30.96000 -0.39	31.67	30.60	31.30	14,730,322
13 Dec 22	31.35000 -0.87	32.79	31.33	32.39	18,002,356
12 Dec 22	32.22000 -0.51	32.60	31.87	32.57	14,901,118
09 Dec 22	32.73000 +0.00	32.80	32.21	32.74	15,909,135
08 Dec 22	32.73000 +0.04	33.24	32.31	32.56	15,110,248
07 Dec 22	32.69000 +0.32	33.42	32.11	32.16	29,117,844
06 Dec 22	32.37000 +0.09	32.80	31.67	32.17	17,744,624
05 Dec 22	32.28000 -0.32	32.58	32.06	32.49	16,530,381
02 Dec 22	32.60000 +0.30	32.70	32.08	32.30	22,632,684
01 Dec 22	32.30000 +0.30	33.17	32.28	32.60	25,329,740
30 Nov 22	32.00000 +0.43	32.22	31.31	31.76	20,269,108
29 Nov 22	31.57000 +0.44	31.98	31.07	31.38	21,146,820
28 Nov 22	31.13000 +0.05	31.19	30.26	30.53	11,772,217
25 Nov 22	31.08000 -0.94	31.92	31.05	31.73	14,083,600
24 Nov 22	32.02000 +0.12	32.59	31.71	32.00	15,364,676
23 Nov 22	31.90000 +0.18	32.16	31.16	31.80	13,627,850
22 Nov 22	31.72000 -0.85	32.40	31.51	32.40	17,055,450
21 Nov 22	32.57000 +0.07	32.70	31.84	32.00	17,613,390
18 Nov 22	32.50000 +0.32	32.66	31.87	32.26	17,367,184
17 Nov 22	32.18000 -0.61	32.75	31.88	32.68	18,197,352
16 Nov 22	32.79000 -0.88	33.66	32.70	33.52	19,532,460
15 Nov 22	33.67000 +0.59	33.75	32.58	33.11	21,867,154
14 Nov 22	33.08000 -0.98	34.30	32.89	33.81	21,789,228
11 Nov 22	34.06000 +0.43	34.90	33.60	34.70	24,306,120
10 Nov 22	33.63000 -0.90	34.35	33.44	34.35	18,484,516
09 Nov 22	34.53000 -0.72	35.60	34.48	35.37	18,655,708
08 Nov 22	35.25000 -0.20	36.30	34.75	36.00	24,311,212
07 Nov 22	35.45000 -0.55	36.39	35.33	35.55	30,266,488
04 Nov 22	36.00000 +1.28	36.68	34.65	35.00	42,775,732
03 Nov 22	34.72000 +0.13	35.13	34.10	34.30	29,595,688
02 Nov 22	34.59000 +1.53	35.08	33.69	33.99	54,011,404
01 Nov 22	33.06000 +3.01	33.06	29.80	30.02	48,505,444
31 Oct 22	30.05000 +0.55	30.65	29.01	29.01	21,164,772
28 Oct 22	29.50000 -2.22	31.39	29.34	31.38	30,586,198
27 Oct 22	31.72000 -1.18	33.88	31.68	33.07	30,845,716
26 Oct 22	32.90000 -0.08	33.50	32.63	33.01	20,133,142
25 Oct 22	32.98000 +1.04	33.20	31.09	31.84	23,943,452
24 Oct 22	31.94000 -1.02	33.31	31.56	32.99	25,644,006
21 Oct 22	32.96000 -0.52	33.72	32.70	33.48	18,578,660
20 Oct 22	33.48000 -0.82	34.30	32.53	34.00	33,946,728
19 Oct 22	34.30000 +0.40	35.55	33.75	34.00	40,394,464
18 Oct 22	33.90000 +0.71	34.48	33.22	33.49	29,664,708
17 Oct 22	33.19000 -1.00	33.88	32.53	33.70	28,294,402
14 Oct 22	34.19000 +0.51	34.35	33.59	34.20	26,559,328
13 Oct 22	33.68000 -0.16	34.11	33.25	33.70	27,958,926
12 Oct 22	33.84000 +2.52	33.88	31.00	31.45	37,506,980
11 Oct 22	31.32000 +1.05	32.24	30.59	30.70	23,377,640
10 Oct 22	30.27000 -0.26	31.66	30.10	30.58	19,865,814
30 Sep 22	30.53000 -1.15	32.05	30.48	31.59	16,524,853
29 Sep 22	31.68000 -0.05	32.65	31.52	32.10	15,243,016
28 Sep 22	31.73000 -1.36	33.20	31.70	33.10	17,562,290
27 Sep 22	33.09000 +0.48	33.16	32.01	32.79	19,736,280
26 Sep 22	32.61000 -0.02	33.19	31.90	32.01	23,691,632
23 Sep 22	32.63000 +0.42	33.20	31.75	32.31	22,514,276
22 Sep 22	32.21000 -0.42	32.85	32.08	32.20	14,146,051
21 Sep 22	32.63000 +0.13	32.89	31.86	32.39	15,294,520
20 Sep 22	32.50000 +0.14	33.28	32.38	33.00	18,293,028
19 Sep 22	32.36000 +1.20	32.77	31.08	31.10	27,750,106
16 Sep 22	31.16000 -0.91	32.40	31.08	31.96	22,521,688
15 Sep 22	32.07000 -2.02	34.30	31.89	34.14	28,809,708
14 Sep 22	34.09000 -0.63	34.40	33.63	33.91	16,218,256
13 Sep 22	34.72000 +0.34	35.10	34.20	34.65	13,803,153
09 Sep 22	34.38000 +0.09	34.59	33.82	34.41	13,217,225
08 Sep 22	34.29000 -0.85	35.22	34.15	34.95	20,786,644
07 Sep 22	35.14000 +0.46	35.80	34.11	34.30	23,808,128
06 Sep 22	34.68000 +0.90	34.76	32.83	34.00	29,757,724
05 Sep 22	33.78000 +0.08	34.08	33.22	33.77	19,371,900
02 Sep 22	33.70000 -0.16	34.30	33.36	34.18	20,852,614
01 Sep 22	33.86000 -0.50	34.90	33.86	34.30	18,330,116
31 Aug 22	34.36000 -1.59	36.27	34.02	35.83	33,169,132
30 Aug 22	35.95000 +0.15	36.62	35.40	35.78	23,878,928
29 Aug 22	35.80000 -2.43	37.29	35.56	37.01	49,226,712
26 Aug 22	38.23000 -0.36	39.41	38.10	38.59	20,659,972
25 Aug 22	38.59000 -1.30	40.17	37.79	39.80	32,560,020
24 Aug 22	39.89000 -3.36	44.20	39.67	44.11	52,314,228
23 Aug 22	43.25000 +0.79	44.26	42.20	42.43	39,483,764
22 Aug 22	42.46000 +1.06	42.56	40.16	41.12	32,873,056
19 Aug 22	41.40000 -1.74	43.20	41.20	43.00	41,983,464
18 Aug 22	43.14000 +1.94	44.20	40.80	41.00	69,738,112
17 Aug 22	41.20000 +1.54	41.40	38.94	39.92	49,052,040
16 Aug 22	39.66000 -0.01	40.34	39.33	39.70	28,885,496
15 Aug 22	39.67000 +1.15	41.12	38.62	38.70	42,270,304
12 Aug 22	38.52000 -0.98	39.58	38.37	39.16	22,195,050
11 Aug 22	39.50000 +1.08	39.77	37.88	38.73	26,579,964
10 Aug 22	38.42000 -1.20	40.16	38.37	39.50	25,683,212
09 Aug 22	39.62000 +0.53	40.25	38.68	39.07	30,904,636
08 Aug 22	39.09000 +0.28	39.11	37.91	38.70	19,474,206
05 Aug 22	38.81000 +0.60	39.39	38.03	38.27	20,942,236
04 Aug 22	38.21000 +0.51	38.87	37.72	38.03	20,592,228
03 Aug 22	37.70000 -0.96	40.10	37.53	39.50	30,174,500
02 Aug 22	38.66000 -1.84	40.22	38.38	39.80	33,191,550
01 Aug 22	40.50000 +1.43	40.70	38.43	39.07	34,541,536
29 Jul 22	39.07000 -1.29	40.78	39.02	40.09	28,004,978
28 Jul 22	40.36000 -1.64	42.77	40.24	42.49	36,871,808
27 Jul 22	42.00000 +0.00	42.32	41.02	41.82	18,163,484
26 Jul 22	42.00000 +0.00	43.25	40.74	42.02	32,499,968
25 Jul 22	42.00000 -0.38	42.74	41.68	41.80	26,386,846
22 Jul 22	42.38000 +0.18	43.45	41.81	43.00	23,449,360
21 Jul 22	42.20000 -0.20	43.30	41.63	42.20	21,867,746
20 Jul 22	42.40000 -0.81	43.70	41.96	43.25	36,169,932
19 Jul 22	43.21000 -1.34	44.85	43.05	44.41	31,703,652
18 Jul 22	44.55000 -1.33	46.30	43.41	45.99	41,571,612
15 Jul 22	45.88000 -0.74	47.20	45.80	46.56	25,407,422
14 Jul 22	46.62000 +2.80	47.42	43.30	43.60	41,636,936
13 Jul 22	43.82000 -0.69	44.62	41.71	44.30	36,031,208
12 Jul 22	44.51000 +0.16	45.70	43.80	44.30	30,135,900
11 Jul 22	44.35000 -0.37	45.40	43.74	44.90	38,745,280
08 Jul 22	44.72000 -4.97	51.00	44.72	50.10	81,923,816
07 Jul 22	49.69000 +4.52	49.69	44.65	45.00	64,332,508
06 Jul 22	45.17000 -0.88	46.35	44.34	45.89	24,856,884
05 Jul 22	46.05000 -0.43	46.90	45.22	46.50	25,686,690
04 Jul 22	46.48000 +2.83	46.52	43.16	43.31	40,665,132
01 Jul 22	43.65000 -1.95	46.09	43.29	45.60	42,486,752
30 Jun 22	45.60000 +0.80	46.00	44.40	44.41	21,147,264
29 Jun 22	44.80000 -2.25	47.25	44.77	47.10	32,828,416
28 Jun 22	47.05000 +0.05	47.49	46.34	46.89	23,003,496
27 Jun 22	47.00000 +0.51	47.29	46.20	46.52	27,527,316
24 Jun 22	46.49000 -0.95	47.64	46.30	47.56	31,652,940
23 Jun 22	47.44000 +1.83	47.63	45.18	45.65	37,001,512
22 Jun 22	45.61000 +0.00	46.50	45.16	45.16	24,243,200
21 Jun 22	45.61000 -0.89	46.47	44.80	46.42	25,504,016
20 Jun 22	46.50000 +1.08	46.80	45.43	45.79	34,497,656
17 Jun 22	45.42000 +0.42	46.14	44.44	44.64	31,953,266
16 Jun 22	45.00000 +0.34	45.65	44.50	44.90	21,906,738
15 Jun 22	44.66000 -0.16	46.31	44.08	45.18	32,599,412
14 Jun 22	44.82000 -0.38	45.18	43.48	44.60	36,265,704
13 Jun 22	45.20000 +0.61	45.99	43.85	44.10	38,891,316
10 Jun 22	44.59000 +1.44	45.30	42.70	42.80	50,109,244
09 Jun 22	43.15000 +0.27	43.60	42.47	42.70	42,026,356
08 Jun 22	42.88000 -0.48	43.97	41.66	43.37	49,147,392
07 Jun 22	43.36000 +0.17	43.55	42.29	43.20	40,911,704
06 Jun 22	43.19000 +2.79	43.79	40.44	40.44	55,974,292
02 Jun 22	40.40000 +0.40	42.00	39.09	39.36	60,954,732
01 Jun 22	40.00000 +3.12	40.40	36.51	36.54	67,485,824
31 May 22	36.88000 +1.67	37.41	34.81	35.30	42,127,360
30 May 22	35.21000 +0.74	35.68	34.89	35.37	30,330,136
27 May 22	34.47000 +0.78	35.66	34.03	34.03	40,032,484
26 May 22	33.69000 +0.41	34.06	32.65	33.77	30,869,164
25 May 22	33.28000 -0.12	33.90	32.78	33.41	30,212,188
24 May 22	33.40000 -1.95	35.46	33.40	34.80	44,639,148
23 May 22	35.35000 +0.84	35.37	34.18	34.80	48,476,724
20 May 22	34.51000 +2.03	35.73	32.77	32.78	64,088,896
19 May 22	32.48000 +0.46	32.52	31.32	31.40	23,413,656
18 May 22	32.02000 +0.14	32.68	31.65	32.11	23,624,004
17 May 22	31.88000 +1.39	32.15	30.40	30.40	31,366,856
16 May 22	30.49000 +0.09	31.42	30.30	30.70	23,183,714
13 May 22	30.40000 +0.23	30.50	29.93	30.47	16,100,300
12 May 22	30.17000 -0.13	30.78	29.70	29.93	24,958,840
11 May 22	30.30000 +1.30	31.42	28.78	28.89	47,715,240
10 May 22	29.00000 +1.57	29.00	27.33	27.50	35,992,904
09 May 22	27.43000 +0.41	27.85	27.02	27.04	13,600,850
06 May 22	27.02000 -0.56	27.43	26.50	26.95	24,918,838
05 May 22	27.58000 +0.78	28.18	26.21	26.21	32,779,400
29 Apr 22	26.80000 +1.50	27.01	25.30	25.36	31,419,932
28 Apr 22	25.30000 +0.05	26.05	24.90	25.00	30,925,932
27 Apr 22	25.25000 +2.30	25.25	22.68	23.00	40,550,224
26 Apr 22	22.95000 -0.78	23.84	22.67	23.68	33,084,086
25 Apr 22	23.73000 -2.64	26.20	23.73	26.00	34,196,172
22 Apr 22	26.37000 -0.54	27.14	26.36	26.98	15,579,470
21 Apr 22	26.91000 -1.09	28.57	26.80	28.29	19,388,040
20 Apr 22	28.00000 -0.89	28.95	27.99	28.78	13,021,223
19 Apr 22	28.89000 +0.06	29.60	28.67	28.77	16,291,188
18 Apr 22	28.83000 +0.27	28.90	27.88	28.09	13,569,440
15 Apr 22	28.56000 -0.53	28.90	27.68	28.65	22,146,306
14 Apr 22	29.09000 -0.19	29.80	28.80	29.69	16,338,482
13 Apr 22	29.28000 -0.60	30.19	29.28	29.62	15,080,373
12 Apr 22	29.88000 +0.30	30.09	29.43	29.60	17,653,020
11 Apr 22	29.58000 -2.50	31.56	29.55	31.54	33,590,848
08 Apr 22	32.08000 -0.87	33.18	31.63	32.91	20,635,824
07 Apr 22	32.95000 -0.97	33.89	32.83	33.75	16,008,480
06 Apr 22	33.92000 -0.70	34.88	33.67	34.86	17,141,048
01 Apr 22	34.62000 +0.21	35.26	34.00	34.00	15,711,916
31 Mar 22	34.41000 -1.43	35.85	34.35	35.85	24,658,364
30 Mar 22	35.84000 +1.40	35.98	34.50	34.70	26,355,664
29 Mar 22	34.44000 -0.06	35.85	34.20	34.60	24,431,188
28 Mar 22	34.50000 -0.98	35.45	34.20	35.38	19,967,004
25 Mar 22	35.48000 -0.82	36.50	35.30	36.50	16,769,442
24 Mar 22	36.30000 -0.23	36.86	35.80	36.01	19,946,458
23 Mar 22	36.53000 -0.20	37.48	36.16	37.39	18,679,322
22 Mar 22	36.73000 +0.07	37.33	36.12	36.41	20,778,436
21 Mar 22	36.66000 +0.48	37.82	36.38	36.98	40,819,416
18 Mar 22	36.18000 +0.40	36.47	35.05	35.80	24,874,224
17 Mar 22	35.78000 +0.13	37.12	35.61	36.80	42,567,604
16 Mar 22	35.65000 +2.35	35.80	32.88	34.51	38,728,496
15 Mar 22	33.30000 -1.24	35.28	33.30	34.28	25,349,336
14 Mar 22	34.54000 -1.06	35.42	34.52	35.04	20,292,328
11 Mar 22	35.60000 -0.32	35.98	34.60	35.10	27,229,272
10 Mar 22	35.92000 +1.93	36.16	34.78	35.21	36,894,280
09 Mar 22	33.99000 -0.49	34.92	32.31	34.80	32,497,138
08 Mar 22	34.48000 -1.63	36.48	34.00	35.82	33,846,676
07 Mar 22	36.11000 -1.85	37.73	35.86	37.39	28,757,032
04 Mar 22	37.96000 -1.86	40.05	37.80	39.39	31,485,638
03 Mar 22	39.82000 -1.40	41.64	39.75	41.57	27,420,316
02 Mar 22	41.22000 -0.90	42.07	41.17	41.76	19,681,878
01 Mar 22	42.12000 -0.96	43.47	41.69	43.21	23,287,744
28 Feb 22	43.08000 +0.21	43.39	42.28	42.50	20,671,000
25 Feb 22	42.87000 +0.61	43.49	42.60	43.09	23,929,598
24 Feb 22	42.26000 -0.67	43.76	41.35	42.40	36,779,016
23 Feb 22	42.93000 +1.60	43.45	41.20	41.51	32,624,238
22 Feb 22	41.33000 +0.58	41.35	39.80	40.52	26,313,916
21 Feb 22	40.75000 +0.36	40.85	40.12	40.34	13,393,264
18 Feb 22	40.39000 -0.97	41.23	40.13	40.92	23,052,850
17 Feb 22	41.36000 +1.00	41.87	40.05	40.36	29,855,348
16 Feb 22	40.36000 -0.24	41.65	40.00	40.98	23,294,616
15 Feb 22	40.60000 +1.18	40.97	39.17	39.61	23,857,468
14 Feb 22	39.42000 +0.26	40.59	38.50	39.00	18,842,384
11 Feb 22	39.16000 -0.59	41.30	38.72	39.45	22,951,140
10 Feb 22	39.75000 -1.50	41.35	39.26	41.24	22,022,244
09 Feb 22	41.25000 +1.09	41.60	39.51	40.21	20,571,624
08 Feb 22	40.16000 -0.33	40.65	38.80	40.53	18,502,052
07 Feb 22	40.49000 +0.49	41.82	40.00	40.95	18,872,256
28 Jan 22	40.00000 -0.86	41.55	39.41	41.03	20,272,772
27 Jan 22	40.86000 -1.28	42.60	40.80	42.10	18,001,140
26 Jan 22	42.14000 +0.57	42.37	40.86	41.96	19,186,388
25 Jan 22	41.57000 -1.99	43.79	41.48	43.03	17,645,420
24 Jan 22	43.56000 +0.99	44.03	42.03	42.12	20,546,448
21 Jan 22	42.57000 -0.68	43.80	42.32	43.10	16,953,368
20 Jan 22	43.25000 -0.56	44.29	42.60	43.51	21,937,106
19 Jan 22	43.81000 -1.94	45.70	43.51	45.70	26,380,606
18 Jan 22	45.75000 -0.34	46.25	45.32	45.86	18,012,108
17 Jan 22	46.09000 +0.46	46.96	45.30	45.85	27,821,080
14 Jan 22	45.63000 +1.41	46.36	43.74	43.90	40,309,728
13 Jan 22	44.22000 -1.04	45.50	43.95	45.30	21,724,312
12 Jan 22	45.26000 +1.40	45.36	44.09	45.00	29,016,556
11 Jan 22	43.86000 -0.86	45.25	43.69	44.96	22,205,544
10 Jan 22	44.72000 -0.37	45.60	43.86	45.08	22,474,100
07 Jan 22	45.09000 -1.64	46.88	45.04	46.45	28,799,604
06 Jan 22	46.73000 +0.27	47.32	45.83	46.47	28,844,578
05 Jan 22	46.46000 -1.87	48.50	46.38	48.50	33,574,448
04 Jan 22	48.33000 -2.92	52.50	48.00	52.15	46,229,660
31 Dec 21	51.25000 -0.22	52.25	50.41	51.59	24,990,848
30 Dec 21	51.47000 -0.33	53.00	51.17	53.00	25,304,020
29 Dec 21	51.80000 -1.90	53.47	51.80	53.15	25,619,532
28 Dec 21	53.70000 +1.50	54.01	51.60	52.50	29,006,970
27 Dec 21	52.20000 -2.02	54.19	51.78	53.50	27,825,488
24 Dec 21	54.22000 -3.71	57.70	53.33	57.68	45,009,560
23 Dec 21	57.93000 -0.26	60.52	57.70	59.00	37,756,656
22 Dec 21	58.19000 +3.34	58.65	55.36	55.66	42,295,352
21 Dec 21	54.85000 +1.22	55.37	53.66	54.68	25,614,992
20 Dec 21	53.63000 -2.80	58.81	53.51	57.86	44,291,616
17 Dec 21	56.43000 -1.18	57.70	56.30	57.60	20,441,484
16 Dec 21	57.61000 -1.06	59.25	56.96	59.14	27,291,368
15 Dec 21	58.67000 -1.16	60.77	58.33	59.85	25,574,818
14 Dec 21	59.83000 -0.79	62.23	59.44	60.65	28,866,044
13 Dec 21	60.62000 +0.51	62.18	58.56	59.98	40,400,804
10 Dec 21	60.11000 +3.16	60.58	56.01	56.74	57,545,440
09 Dec 21	56.95000 -1.12	58.60	56.77	58.08	31,209,840
08 Dec 21	58.07000 +1.07	59.02	57.78	57.89	27,250,760
07 Dec 21	57.00000 -2.97	60.49	56.87	60.05	52,391,772
06 Dec 21	59.97000 -3.03	62.80	59.96	61.77	44,275,004
03 Dec 21	63.00000 +0.30	65.40	62.33	63.39	36,806,432
02 Dec 21	62.70000 -0.56	63.85	61.72	63.03	35,389,948
01 Dec 21	63.26000 -3.26	66.55	60.90	65.50	77,331,312
30 Nov 21	66.52000 +4.19	66.60	62.20	62.30	69,841,968
29 Nov 21	62.33000 -1.60	65.48	61.58	62.57	55,791,336
26 Nov 21	63.93000 +2.74	66.00	61.45	61.90	56,399,560
25 Nov 21	61.19000 +0.10	62.33	60.40	61.20	29,977,540
24 Nov 21	61.09000 -1.27	63.82	60.90	62.80	36,287,112
23 Nov 21	62.36000 -0.45	66.03	62.36	63.18	51,716,524
22 Nov 21	62.81000 +2.21	63.44	60.06	60.68	51,389,992
19 Nov 21	60.60000 +2.08	61.80	58.01	58.50	43,797,704
18 Nov 21	58.52000 +0.57	59.25	57.25	58.59	27,160,270
17 Nov 21	57.95000 -0.29	59.21	57.00	57.74	38,078,544
16 Nov 21	58.24000 +0.73	58.88	54.85	57.00	58,996,072
15 Nov 21	57.51000 -6.39	64.50	57.51	63.92	77,315,056
12 Nov 21	63.90000 +4.77	64.80	59.68	59.88	63,353,252
11 Nov 21	59.13000 +0.25	59.69	58.10	58.80	28,664,120
10 Nov 21	58.88000 -0.97	60.20	57.51	59.00	34,174,968
09 Nov 21	59.85000 -0.46	61.95	59.70	60.48	34,739,896
08 Nov 21	60.31000 +1.71	60.68	57.34	57.69	41,820,892
05 Nov 21	58.60000 -1.39	60.56	57.39	59.86	46,528,592
04 Nov 21	59.99000 -0.71	61.37	59.31	60.82	37,846,164
03 Nov 21	60.70000 +0.95	61.75	58.25	59.80	51,903,660
02 Nov 21	59.75000 +0.75	61.30	58.63	58.88	53,118,016
01 Nov 21	59.00000 +0.10	60.28	57.52	59.01	46,363,688
29 Oct 21	58.90000 +1.21	59.16	54.79	57.65	66,532,988
28 Oct 21	57.69000 -1.62	60.45	57.17	59.50	47,548,656
27 Oct 21	59.31000 +1.97	60.32	57.10	57.86	59,957,168
26 Oct 21	57.34000 -0.69	60.88	57.05	60.00	82,358,440
25 Oct 21	58.03000 +5.28	58.03	53.00	53.28	67,677,720
22 Oct 21	52.75000 -0.05	53.48	52.06	52.83	24,592,460
21 Oct 21	52.80000 +0.95	53.75	51.81	51.88	32,639,516
20 Oct 21	51.85000 -0.10	53.26	51.53	51.70	36,743,752
19 Oct 21	51.95000 +0.94	53.25	51.25	52.40	37,650,192
18 Oct 21	51.01000 +1.41	51.88	49.10	49.28	35,666,520
15 Oct 21	49.60000 +1.43	50.17	47.19	47.99	34,166,816
14 Oct 21	48.17000 +0.94	48.98	46.50	46.67	24,288,916
13 Oct 21	47.23000 +1.62	47.23	45.62	45.62	23,529,924
12 Oct 21	45.61000 -0.64	46.95	44.68	46.70	23,765,714
11 Oct 21	46.25000 +0.02	47.59	45.35	46.23	19,321,676
08 Oct 21	46.23000 -1.26	48.58	45.90	48.56	25,131,132
30 Sep 21	47.49000 +1.79	48.25	46.02	46.50	35,645,048
29 Sep 21	45.70000 -2.00	47.96	45.00	47.21	36,006,208
28 Sep 21	47.70000 -0.80	49.09	47.59	48.35	23,181,938
27 Sep 21	48.50000 -3.24	52.95	47.50	51.74	48,405,624
24 Sep 21	51.74000 +0.24	53.50	50.56	51.96	29,875,644
23 Sep 21	51.50000 +0.42	52.57	51.20	51.20	23,792,346
22 Sep 21	51.08000 -0.91	52.33	50.61	50.80	25,080,982
17 Sep 21	51.99000 -1.52	54.14	50.17	53.45	46,262,812
16 Sep 21	53.51000 -4.46	58.08	53.01	58.06	62,382,556
15 Sep 21	57.97000 +1.16	58.66	55.85	57.00	48,255,904
14 Sep 21	56.81000 +0.64	58.77	55.00	57.18	58,855,728
13 Sep 21	56.17000 -2.24	59.24	56.07	58.90	50,541,180
10 Sep 21	58.41000 +0.51	58.64	55.95	57.80	55,898,176
09 Sep 21	57.90000 +2.22	58.47	55.00	56.00	65,014,560
08 Sep 21	55.68000 -0.43	57.31	54.90	56.40	49,209,488
07 Sep 21	56.11000 +2.26	58.08	53.27	54.11	76,201,376
06 Sep 21	53.85000 +1.77	54.20	50.08	51.59	49,236,544
03 Sep 21	52.08000 -1.48	54.89	50.88	54.00	49,190,656
02 Sep 21	53.56000 +3.56	54.93	49.56	49.99	68,181,104
01 Sep 21	50.00000 -3.75	54.30	49.01	53.48	65,158,664
31 Aug 21	53.75000 -2.85	56.50	53.56	56.00	65,212,332
30 Aug 21	56.60000 +3.08	57.36	51.46	51.70	94,088,416
27 Aug 21	53.52000 +3.15	54.70	49.40	50.00	75,931,024
26 Aug 21	50.37000 -2.38	53.59	50.10	52.60	52,775,400
25 Aug 21	52.75000 -0.40	53.55	51.60	53.10	36,659,952
24 Aug 21	53.15000 +1.17	54.85	51.00	52.21	70,268,696
23 Aug 21	51.98000 -1.01	52.97	50.60	52.90	62,036,920
20 Aug 21	52.99000 -0.17	53.99	51.73	52.45	41,712,144
19 Aug 21	53.16000 +1.75	54.29	50.93	51.50	52,137,464
18 Aug 21	51.41000 -0.29	53.25	50.70	52.28	43,061,764
17 Aug 21	51.70000 -1.36	54.13	51.10	53.60	51,439,612
16 Aug 21	53.06000 -3.80	56.18	52.80	55.20	69,278,648
13 Aug 21	56.86000 -1.52	59.90	56.51	56.80	59,881,380
12 Aug 21	58.38000 -0.94	59.25	56.59	58.92	58,039,768
11 Aug 21	59.32000 +1.02	60.28	57.70	58.54	67,015,912
10 Aug 21	58.30000 -2.85	62.20	57.00	61.10	84,356,408
09 Aug 21	61.15000 -2.70	62.91	58.68	62.90	78,281,760
06 Aug 21	63.85000 +1.06	65.98	62.88	65.00	114,036,896
05 Aug 21	62.79000 +5.71	62.79	60.06	61.00	97,919,736
04 Aug 21	57.08000 +5.19	57.08	51.50	52.01	86,124,656
03 Aug 21	51.89000 -3.03	54.69	51.34	54.63	65,325,260
02 Aug 21	54.92000 +0.28	57.51	52.98	56.56	72,217,712
30 Jul 21	54.64000 +0.77	56.43	53.36	53.60	67,070,580
29 Jul 21	53.87000 +3.73	54.36	51.55	52.21	61,053,284
28 Jul 21	50.14000 -1.37	52.35	48.49	50.50	81,044,024
27 Jul 21	51.51000 -4.63	57.22	51.40	56.29	87,836,960
26 Jul 21	56.14000 -3.73	59.70	54.00	58.85	82,921,336
23 Jul 21	59.87000 +2.79	60.45	56.55	57.49	75,661,032
22 Jul 21	57.08000 -0.54	58.00	55.30	57.58	66,397,408
21 Jul 21	57.62000 +1.85	58.23	55.10	56.80	77,207,072
20 Jul 21	55.77000 +3.53	56.55	52.10	52.13	79,799,520
19 Jul 21	52.24000 -0.74	55.23	52.12	53.48	72,368,376
16 Jul 21	52.98000 -2.92	55.15	52.35	54.99	74,481,816
15 Jul 21	55.90000 -0.20	57.60	52.25	54.78	121,328,928
14 Jul 21	56.10000 +3.15	58.25	53.00	55.86	169,736,656
13 Jul 21	52.95000 +4.13	53.70	49.57	49.80	110,278,136
12 Jul 21	48.82000 +0.17	50.57	47.90	49.55	78,917,144
09 Jul 21	48.65000 +1.49	49.49	45.80	46.80	83,718,920
08 Jul 21	47.16000 -0.14	49.07	46.68	48.84	88,638,504
07 Jul 21	47.30000 +4.30	47.30	43.04	43.56	54,507,216
06 Jul 21	43.00000 +0.12	45.54	41.98	43.08	76,448,672
05 Jul 21	42.88000 +0.56	44.16	41.72	42.76	52,755,784
02 Jul 21	42.32000 +0.58	43.43	41.81	42.57	49,075,364
01 Jul 21	41.74000 -1.82	43.65	41.70	43.21	50,413,152
30 Jun 21	43.56000 +1.75	44.40	40.87	41.90	69,889,376
29 Jun 21	41.81000 -0.06	43.30	41.34	43.02	73,849,736
28 Jun 21	41.87000 +3.81	41.87	39.00	39.00	102,849,880
25 Jun 21	38.06000 +0.35	38.51	37.46	37.83	38,808,552
24 Jun 21	37.71000 +0.45	38.60	36.68	37.50	48,095,256
23 Jun 21	37.26000 +1.24	37.96	35.54	35.66	53,397,548
22 Jun 21	36.02000 +1.78	36.31	33.73	34.24	43,942,656
21 Jun 21	34.24000 +0.31	34.65	33.34	33.94	27,573,268
18 Jun 21	33.93000 +0.32	34.14	33.12	33.50	26,814,068
17 Jun 21	33.61000 +0.20	34.10	33.23	33.30	19,291,952
16 Jun 21	33.41000 -2.01	35.40	33.20	35.40	32,444,248
15 Jun 21	35.42000 -0.58	36.75	35.08	36.55	25,340,554
11 Jun 21	36.00000 -0.78	36.95	35.47	36.60	33,093,794
10 Jun 21	36.78000 +0.23	37.35	36.30	36.48	33,513,302
09 Jun 21	36.55000 -0.21	36.99	36.15	36.76	21,761,082
08 Jun 21	36.76000 -1.22	38.83	36.31	37.81	45,368,216
07 Jun 21	37.98000 +0.23	38.62	37.65	37.86	43,269,176
04 Jun 21	37.75000 +2.28	37.80	35.19	35.46	59,522,284
03 Jun 21	35.47000 -0.33	36.23	34.92	35.70	25,089,452
02 Jun 21	35.80000 -0.72	37.40	35.50	36.36	38,837,912
01 Jun 21	36.52000 +0.63	38.50	36.22	37.07	60,339,560
31 May 21	35.89000 +0.51	36.52	35.28	35.70	44,101,760
28 May 21	35.38000 +0.59	36.06	34.54	34.65	39,460,384
27 May 21	34.79000 +0.95	34.84	33.46	33.70	28,675,920
26 May 21	33.84000 -0.34	34.25	33.26	33.60	22,321,088
25 May 21	34.18000 +0.55	34.69	33.40	33.50	27,520,876
24 May 21	33.63000 -0.37	34.15	33.14	34.07	20,468,930
21 May 21	34.00000 +0.31	34.16	33.26	33.89	20,568,450
20 May 21	33.69000 +0.13	34.18	32.89	33.00	26,512,340
19 May 21	33.56000 +2.06	33.87	31.15	31.40	45,520,432
18 May 21	31.50000 -0.61	31.93	31.17	31.77	18,212,016
17 May 21	32.11000 +0.29	32.15	31.05	31.07	25,731,044
14 May 21	31.82000 +0.72	31.85	30.61	30.95	18,713,378
13 May 21	31.10000 -0.70	31.51	30.80	31.32	19,584,366
12 May 21	31.80000 -0.03	32.20	31.40	31.80	13,156,047
11 May 21	31.83000 -0.27	32.15	31.21	31.55	17,919,812
10 May 21	32.10000 +0.05	32.35	31.37	32.04	16,887,050
07 May 21	32.05000 -1.40	33.40	31.89	33.25	26,242,248
06 May 21	33.45000 -1.29	35.10	32.62	35.00	36,143,392
30 Apr 21	34.74000 +0.73	35.69	33.50	34.04	32,141,960
29 Apr 21	34.01000 -0.35	34.70	33.91	34.20	17,456,588
28 Apr 21	34.36000 +0.55	35.08	33.70	34.18	25,899,614
27 Apr 21	33.81000 -0.39	34.70	33.25	34.20	20,105,068
26 Apr 21	34.20000 -0.25	35.78	34.04	34.50	32,013,350
23 Apr 21	34.45000 +0.73	35.25	33.68	33.88	26,560,932
22 Apr 21	33.72000 -0.58	34.93	33.40	34.61	22,228,952
21 Apr 21	34.30000 -0.40	34.96	33.23	34.26	20,805,888
20 Apr 21	34.70000 +0.48	35.88	33.95	34.03	32,848,202
19 Apr 21	34.22000 -0.32	34.58	31.50	31.50	53,856,636
16 Apr 21	34.54000 +0.72	34.95	33.45	34.05	19,431,840
15 Apr 21	33.82000 -1.08	34.48	33.15	34.20	19,197,372
14 Apr 21	34.90000 +1.18	35.10	33.52	33.52	21,345,960
13 Apr 21	33.72000 +0.65	33.79	32.61	33.08	18,393,392
12 Apr 21	33.07000 -1.65	34.96	32.76	34.80	30,911,152
09 Apr 21	34.72000 -1.73	36.39	34.40	36.39	37,515,104
08 Apr 21	36.45000 +0.15	36.96	35.86	36.49	24,021,880
07 Apr 21	36.30000 -3.16	39.30	35.92	39.30	63,164,488
06 Apr 21	39.46000 +0.28	40.17	38.70	39.31	25,395,604
02 Apr 21	39.18000 +0.08	39.52	38.20	38.61	28,148,380
01 Apr 21	39.10000 +3.07	39.10	36.24	36.59	43,762,028
31 Mar 21	36.03000 -0.67	37.13	35.39	36.70	19,429,360
30 Mar 21	36.70000 +0.16	37.41	35.92	36.21	21,801,502
29 Mar 21	36.54000 -0.97	37.27	36.27	37.25	22,268,056
26 Mar 21	37.51000 +0.56	37.94	36.45	36.89	23,735,066
25 Mar 21	36.95000 +0.18	37.89	35.26	35.78	33,924,236
24 Mar 21	36.77000 -1.72	38.12	36.14	37.70	32,670,472
23 Mar 21	38.49000 -0.84	40.26	37.77	40.10	32,289,212
22 Mar 21	39.33000 +1.08	39.66	37.45	38.25	36,244,100
19 Mar 21	38.25000 -1.35	39.90	37.84	38.88	39,521,208
18 Mar 21	39.60000 +2.00	40.33	37.63	37.65	55,499,344
17 Mar 21	37.60000 +2.16	37.99	35.66	35.80	34,266,744
16 Mar 21	35.44000 -1.36	37.48	35.00	37.27	27,802,856
15 Mar 21	36.80000 -1.72	38.25	36.18	38.10	33,077,300
12 Mar 21	38.52000 +1.72	38.96	36.43	37.00	45,096,760
11 Mar 21	36.80000 +3.08	37.00	34.02	34.10	48,336,484
10 Mar 21	33.72000 +0.66	34.47	33.20	34.00	20,552,034
09 Mar 21	33.06000 +0.37	34.00	31.61	32.81	33,605,236
08 Mar 21	32.69000 -1.92	35.20	32.50	35.20	30,921,940
05 Mar 21	34.61000 -0.13	35.25	33.08	34.00	27,673,594
04 Mar 21	34.74000 -3.04	37.15	34.53	37.14	42,767,844
03 Mar 21	37.78000 +0.69	37.99	36.43	37.09	25,393,558
02 Mar 21	37.09000 -0.89	38.58	36.90	38.45	26,181,544
01 Mar 21	37.98000 +1.09	38.32	37.30	37.98	22,965,108
26 Feb 21	36.89000 -1.71	37.84	36.41	37.19	30,831,924
25 Feb 21	38.60000 -2.44	41.99	38.23	41.80	56,187,872
24 Feb 21	41.04000 +0.76	43.10	40.65	40.65	73,480,504
23 Feb 21	40.28000 +1.44	41.77	38.40	38.99	56,070,716
22 Feb 21	38.84000 -0.63	40.06	37.88	39.30	40,089,180
19 Feb 21	39.47000 -0.86	39.95	38.59	39.56	30,956,260
18 Feb 21	40.33000 -0.12	41.38	38.52	41.30	48,793,088
10 Feb 21	40.45000 +0.18	41.00	38.61	39.99	58,631,556
09 Feb 21	40.27000 +1.51	40.58	38.37	38.81	54,242,524
08 Feb 21	38.76000 +1.25	39.34	37.00	37.91	44,798,088
05 Feb 21	37.51000 +0.61	40.30	36.89	36.90	76,592,064
04 Feb 21	36.90000 -1.00	38.69	35.58	38.30	53,949,264
03 Feb 21	37.90000 -0.04	39.78	37.89	38.25	45,557,892
02 Feb 21	37.94000 +0.52	38.76	36.89	37.45	44,149,884
01 Feb 21	37.42000 +0.83	38.96	36.78	36.78	56,931,076
29 Jan 21	36.59000 -2.25	39.65	35.95	39.03	60,095,564
28 Jan 21	38.84000 -2.96	40.46	38.30	40.05	58,794,348
27 Jan 21	41.80000 -1.18	43.55	39.76	43.01	65,661,252
26 Jan 21	42.98000 -0.18	43.68	41.68	43.03	57,945,608
25 Jan 21	43.16000 +0.95	45.44	41.37	41.48	94,797,760
22 Jan 21	42.21000 +3.56	42.38	38.18	38.21	79,455,384
21 Jan 21	38.65000 +0.95	39.10	36.68	37.94	56,771,624
20 Jan 21	37.70000 +0.70	38.59	36.95	36.95	48,882,656
19 Jan 21	37.00000 -0.80	38.13	36.75	37.79	39,538,096
18 Jan 21	37.80000 -0.59	38.80	36.71	37.40	45,928,904
15 Jan 21	38.39000 +1.05	39.00	36.59	37.33	54,077,952
14 Jan 21	37.34000 -1.79	39.79	36.81	39.00	69,210,648
13 Jan 21	39.13000 -3.54	43.43	38.40	42.11	94,649,608
12 Jan 21	42.67000 +2.94	43.50	38.96	39.32	84,962,816
11 Jan 21	39.73000 -3.26	44.67	39.68	44.05	95,259,280
08 Jan 21	42.99000 -1.41	45.12	41.00	45.00	84,899,336
07 Jan 21	44.40000 +3.19	44.54	41.22	41.60	86,578,808
06 Jan 21	41.21000 -0.34	42.29	39.63	41.81	69,256,536
05 Jan 21	41.55000 +0.64	42.39	39.75	40.50	77,864,280
04 Jan 21	40.91000 +1.79	41.80	39.11	39.50	89,492,328
31 Dec 20	39.12000 +1.86	40.99	38.20	38.20	107,311,816
30 Dec 20	37.26000 +1.84	38.10	35.30	35.30	89,028,168
29 Dec 20	35.42000 -3.94	39.34	35.42	39.34	80,663,336
28 Dec 20	39.36000 +1.86	39.90	37.16	37.36	84,186,176
25 Dec 20	37.50000 +1.32	37.90	35.64	36.01	61,814,668
24 Dec 20	36.18000 -1.50	38.10	35.92	37.77	60,140,228
23 Dec 20	37.68000 +1.52	38.64	36.57	37.10	89,401,040
22 Dec 20	36.16000 -1.28	38.53	35.95	36.90	82,650,456
21 Dec 20	37.44000 +2.29	37.90	35.15	35.17	90,319,552
18 Dec 20	35.15000 +0.11	35.98	34.61	35.06	82,991,376
17 Dec 20	35.04000 +3.19	35.04	31.38	31.41	104,452,496
16 Dec 20	31.85000 -0.45	32.20	31.02	32.07	46,417,096
15 Dec 20	32.30000 -0.55	33.04	31.43	32.60	66,967,544
14 Dec 20	32.85000 +1.55	32.90	30.71	31.20	84,631,312
11 Dec 20	31.30000 +0.45	31.96	30.33	30.86	79,307,120
10 Dec 20	30.85000 +1.36	32.10	29.67	29.67	87,904,000
09 Dec 20	29.49000 -0.51	30.28	29.41	29.77	49,242,664
08 Dec 20	30.00000 +0.91	30.34	28.92	29.09	56,775,040
07 Dec 20	29.09000 +0.43	29.33	28.23	28.30	27,376,808
04 Dec 20	28.66000 +0.37	29.51	28.06	28.17	32,724,808
03 Dec 20	28.29000 -0.22	28.84	27.60	28.30	38,075,136
02 Dec 20	28.51000 -1.15	29.66	28.51	29.50	36,261,020
01 Dec 20	29.66000 +0.39	29.66	28.76	29.00	32,399,278
30 Nov 20	29.27000 -0.23	29.60	28.77	29.46	37,024,104
27 Nov 20	29.50000 +0.01	30.16	28.97	29.51	31,688,160
26 Nov 20	29.49000 -0.83	30.19	28.69	30.00	50,032,228
25 Nov 20	30.32000 +0.76	31.84	29.66	29.86	86,323,000
24 Nov 20	29.56000 -0.43	30.88	29.25	30.38	64,050,772
23 Nov 20	29.99000 +0.69	30.26	28.76	29.29	69,957,912
20 Nov 20	29.30000 +1.53	29.60	27.83	27.83	63,891,816
19 Nov 20	27.77000 +0.03	28.30	27.50	27.50	24,853,820
18 Nov 20	27.74000 -0.86	28.68	27.18	28.25	34,978,244
17 Nov 20	28.60000 -0.50	29.58	28.00	29.15	40,451,896
16 Nov 20	29.10000 +0.88	29.31	27.66	27.92	50,740,980
13 Nov 20	28.22000 +1.12	28.51	26.95	27.30	51,140,432
12 Nov 20	27.10000 +0.30	27.48	26.72	27.13	26,450,624
11 Nov 20	26.80000 -1.04	28.17	26.79	27.60	36,655,232
10 Nov 20	27.84000 -0.86	28.38	27.33	28.15	49,816,760
09 Nov 20	28.70000 +0.46	29.10	27.69	28.20	64,844,512
06 Nov 20	28.24000 -1.97	30.88	27.62	30.19	115,068,144
05 Nov 20	30.21000 +0.55	30.55	29.52	30.00	112,347,616
04 Nov 20	29.66000 +2.70	29.66	27.21	27.30	130,499,048
03 Nov 20	26.96000 -0.08	27.45	26.50	27.22	37,001,036
02 Nov 20	27.04000 +0.68	27.30	25.89	25.92	47,237,756
30 Oct 20	26.36000 -0.17	27.68	26.15	26.80	54,044,788
29 Oct 20	26.53000 -0.58	26.89	26.30	26.70	36,975,728
28 Oct 20	27.11000 +0.78	27.50	26.14	26.25	54,470,952
27 Oct 20	26.33000 -0.81	27.23	25.93	26.80	47,973,680
26 Oct 20	27.14000 +1.21	27.27	25.65	26.00	59,970,100
23 Oct 20	25.93000 -0.58	27.49	25.78	26.56	74,859,400
22 Oct 20	26.51000 +2.41	26.51	23.89	24.15	71,878,880
21 Oct 20	24.10000 -0.52	24.48	23.90	24.46	15,157,879
20 Oct 20	24.62000 +0.62	24.64	23.82	23.93	21,734,248
19 Oct 20	24.00000 -0.30	24.59	23.88	24.40	20,876,590
16 Oct 20	24.30000 -1.08	25.63	24.09	25.35	39,697,268
15 Oct 20	25.38000 -0.27	26.14	25.36	25.50	31,600,800
14 Oct 20	25.65000 -0.48	26.48	25.58	26.35	31,986,642
13 Oct 20	26.13000 +0.28	26.41	25.21	25.60	34,744,860
12 Oct 20	25.85000 +1.29	26.32	24.91	24.94	57,647,552
09 Oct 20	24.56000 +0.76	25.01	24.29	24.46	42,121,896
30 Sep 20	23.80000 +1.60	24.28	22.15	22.41	53,932,568
29 Sep 20	22.20000 +0.35	22.85	22.00	22.33	17,505,642
28 Sep 20	21.85000 -0.44	22.49	21.66	22.30	15,067,080
25 Sep 20	22.29000 -0.02	23.67	22.12	22.48	27,733,336
24 Sep 20	22.31000 -0.89	23.08	22.31	22.95	15,758,729
23 Sep 20	23.20000 +0.20	23.26	22.75	23.03	12,515,768
22 Sep 20	23.00000 -0.15	23.40	22.76	22.84	13,240,545
21 Sep 20	23.15000 -0.27	23.98	23.02	23.48	16,127,591
18 Sep 20	23.42000 +0.14	23.56	22.89	23.34	18,930,038
17 Sep 20	23.28000 +0.09	23.66	22.70	23.08	19,301,116
16 Sep 20	23.19000 +0.41	23.28	22.59	22.82	18,105,066
15 Sep 20	22.78000 +0.13	23.04	22.50	22.88	12,553,081
14 Sep 20	22.65000 +0.37	23.18	22.43	22.52	15,765,046
11 Sep 20	22.28000 +0.55	22.29	21.59	21.59	13,018,504
10 Sep 20	21.73000 -0.39	22.54	21.68	22.50	18,190,292
09 Sep 20	22.12000 -1.50	23.25	21.98	23.17	31,233,464
08 Sep 20	23.62000 -0.39	24.20	23.34	24.20	17,297,052
07 Sep 20	24.01000 -0.81	25.11	23.90	24.65	20,321,428
04 Sep 20	24.82000 -0.03	24.88	24.25	24.31	11,976,476
03 Sep 20	24.85000 -0.40	25.20	24.73	25.10	15,994,468
02 Sep 20	25.25000 -0.66	25.98	25.09	25.85	22,693,656
01 Sep 20	25.91000 +0.57	26.16	25.30	25.40	27,823,000
31 Aug 20	25.34000 +0.01	25.84	25.10	25.45	21,839,016
28 Aug 20	25.33000 +0.62	25.54	24.45	24.71	26,921,000
27 Aug 20	24.71000 +0.69	24.92	24.08	24.08	20,921,036
26 Aug 20	24.02000 -0.88	25.09	23.95	25.00	25,022,268
25 Aug 20	24.90000 -0.59	25.60	24.78	25.50	24,151,978
24 Aug 20	25.49000 +0.18	25.73	24.92	25.40	20,496,704
21 Aug 20	25.31000 +0.04	25.82	25.06	25.49	16,908,792
20 Aug 20	25.27000 -0.69	25.88	25.24	25.78	22,281,090
19 Aug 20	25.96000 -0.76	26.69	25.80	26.54	38,568,384
18 Aug 20	26.72000 -0.27	27.64	26.55	27.11	40,889,504
17 Aug 20	26.99000 +0.07	27.20	26.20	26.90	38,131,824
14 Aug 20	26.92000 -0.31	27.61	26.26	27.35	38,915,368
13 Aug 20	27.23000 -0.73	28.42	27.10	28.00	49,593,468
12 Aug 20	27.96000 +1.53	27.98	26.20	26.44	81,944,016
11 Aug 20	26.43000 +0.82	27.37	25.50	25.61	68,025,176
10 Aug 20	25.61000 +0.33	25.93	25.07	25.28	24,706,974
07 Aug 20	25.28000 -1.28	26.31	24.88	26.31	52,171,084
06 Aug 20	26.56000 +1.43	27.40	25.00	25.18	78,558,928
05 Aug 20	25.13000 +0.37	25.46	24.31	24.68	31,959,892
04 Aug 20	24.76000 -0.68	25.63	24.74	25.41	37,924,776
03 Aug 20	25.44000 +0.18	25.49	24.90	25.06	40,872,608
31 Jul 20	25.26000 +0.11	25.81	24.90	25.00	29,968,348
30 Jul 20	25.15000 -0.54	25.81	25.10	25.71	26,088,760
29 Jul 20	25.69000 +0.92	26.16	24.66	24.86	41,220,020
28 Jul 20	24.77000 +0.37	25.36	24.46	24.68	29,034,952
27 Jul 20	24.40000 +0.34	24.65	23.58	24.14	32,090,392
24 Jul 20	24.06000 -2.19	26.37	23.80	25.99	65,064,232
23 Jul 20	26.25000 -0.81	26.75	25.43	26.60	45,462,964
22 Jul 20	27.06000 +0.08	27.65	26.71	27.03	36,782,852
21 Jul 20	26.98000 -0.31	27.70	26.80	27.52	30,184,526
20 Jul 20	27.29000 +0.56	27.79	26.50	27.70	34,264,452
17 Jul 20	26.73000 +0.60	27.31	26.22	26.51	39,430,268
16 Jul 20	26.13000 -1.61	28.00	25.84	27.45	59,479,804
15 Jul 20	27.74000 -3.08	30.00	27.74	29.60	112,554,584
14 Jul 20	30.82000 -2.13	32.35	30.10	32.35	95,100,864
13 Jul 20	32.95000 +2.16	33.78	31.00	31.31	107,312,816
10 Jul 20	30.79000 +0.57	32.12	30.09	30.40	89,855,696
09 Jul 20	30.22000 -0.25	30.60	29.63	30.20	82,698,880
08 Jul 20	30.47000 -0.03	31.61	30.11	31.06	73,601,024
07 Jul 20	30.50000 +1.41	31.78	29.40	29.40	91,627,168
06 Jul 20	29.09000 +0.76	29.64	27.80	28.53	79,997,648
03 Jul 20	28.33000 +1.45	28.77	27.00	27.15	75,539,400
02 Jul 20	26.88000 +0.17	27.17	26.42	26.70	36,325,328
01 Jul 20	26.71000 -0.13	27.50	26.48	27.30	39,027,744
30 Jun 20	26.84000 +0.24	27.58	26.76	26.99	43,990,048
29 Jun 20	26.60000 -0.02	27.05	26.30	26.48	35,441,292
24 Jun 20	26.62000 -1.06	27.49	26.56	27.38	58,792,636
23 Jun 20	27.68000 -0.82	28.20	27.48	28.20	48,317,032
22 Jun 20	28.50000 -0.85	29.66	28.49	28.90	58,957,160
19 Jun 20	29.35000 +1.83	29.68	27.02	27.28	78,749,504
18 Jun 20	27.52000 +0.12	27.73	27.17	27.40	34,465,552
17 Jun 20	27.40000 -1.60	28.79	27.15	28.75	71,884,608
16 Jun 20	29.00000 +0.35	29.34	28.57	29.05	46,317,964
15 Jun 20	28.65000 -1.40	29.76	28.65	29.30	59,600,424
12 Jun 20	30.05000 -1.01	31.04	29.29	30.01	77,791,720
11 Jun 20	31.06000 +1.24	31.67	29.66	29.91	93,313,808
10 Jun 20	29.82000 +1.47	30.20	27.72	28.24	79,236,888
09 Jun 20	28.35000 -0.24	29.20	27.91	28.89	54,274,288
08 Jun 20	28.59000 +0.54	29.44	27.80	28.20	71,934,568
05 Jun 20	28.05000 -1.41	29.94	27.71	29.50	95,984,680
04 Jun 20	29.46000 -1.64	31.74	29.45	30.62	84,868,840
03 Jun 20	31.10000 -1.22	32.98	29.65	32.61	123,505,128
02 Jun 20	32.32000 -0.57	36.18	32.00	36.18	161,854,304
01 Jun 20	32.89000 +2.99	32.89	32.89	32.89	548,781
29 May 20	29.90000 +2.72	29.90	29.90	29.90	2,215,900
19 May 20	27.18000 +2.04	27.48	25.24	25.55	58,580,432
18 May 20	25.14000 -0.03	25.71	24.76	25.30	41,409,460
15 May 20	25.17000 +1.47	25.37	23.50	24.00	60,439,688
14 May 20	23.70000 -0.62	24.51	23.58	24.11	48,891,320
13 May 20	24.32000 -0.81	25.83	24.32	25.00	47,106,092
12 May 20	25.13000 +0.73	25.36	24.16	24.16	44,501,816
11 May 20	24.40000 +0.12	24.95	23.55	24.10	46,536,232
08 May 20	24.28000 -0.70	25.08	23.49	24.90	65,359,992
07 May 20	24.98000 +0.98	25.18	23.81	24.07	49,662,220
06 May 20	24.00000 +1.15	24.30	22.95	22.96	52,975,268
30 Apr 20	22.85000 +1.02	23.50	22.26	22.40	49,630,212
29 Apr 20	21.83000 -0.86	22.56	21.00	21.00	54,307,376
28 Apr 20	22.69000 +0.50	23.20	21.30	22.16	55,140,380
27 Apr 20	22.19000 -0.84	23.35	22.18	22.88	46,455,904
24 Apr 20	23.03000 -0.25	23.86	22.08	22.66	82,038,880
23 Apr 20	23.28000 -2.59	24.95	23.28	24.60	100,725,216
22 Apr 20	25.87000 +1.04	26.97	23.70	24.83	109,862,688
21 Apr 20	24.83000 +2.26	24.83	21.80	21.95	115,602,208
20 Apr 20	22.57000 +1.69	22.97	21.01	21.01	90,899,592
17 Apr 20	20.88000 +0.43	21.65	20.63	21.00	76,966,408
16 Apr 20	20.45000 +1.86	20.45	18.33	18.51	72,832,424
15 Apr 20	18.59000 +0.07	19.08	18.42	18.70	48,277,812
14 Apr 20	18.52000 +1.51	18.65	17.20	17.21	58,323,828
13 Apr 20	17.01000 -0.51	17.29	16.86	17.24	19,151,216
10 Apr 20	17.52000 -0.87	18.78	17.46	18.47	35,731,152
09 Apr 20	18.39000 -0.03	18.73	18.19	18.60	27,354,036
08 Apr 20	18.42000 -0.15	18.55	18.20	18.53	28,386,062
07 Apr 20	18.57000 +0.73	18.59	18.11	18.20	35,570,560
03 Apr 20	17.84000 -0.76	18.50	17.70	18.50	35,292,500
02 Apr 20	18.60000 +0.61	18.62	17.65	17.80	46,973,472
01 Apr 20	17.99000 +0.51	18.70	17.55	17.74	56,544,804
31 Mar 20	17.48000 -0.19	17.93	17.31	17.91	27,879,246
30 Mar 20	17.67000 +0.06	18.14	16.48	17.31	43,442,560
27 Mar 20	17.61000 -0.40	18.50	17.51	18.39	25,327,368
26 Mar 20	18.01000 -0.47	18.58	17.90	18.30	26,939,376
25 Mar 20	18.48000 +1.01	18.80	17.88	18.00	43,880,556
24 Mar 20	17.47000 +0.50	17.73	16.76	17.40	31,819,200
23 Mar 20	16.97000 -1.58	17.95	16.85	17.60	38,167,656
20 Mar 20	18.55000 -0.52	19.59	18.15	19.51	38,234,136
19 Mar 20	19.07000 +0.28	19.28	18.45	19.20	44,745,376
18 Mar 20	18.79000 +0.40	19.98	18.56	18.80	53,765,168
17 Mar 20	18.39000 +0.43	18.75	17.86	18.27	42,625,872
16 Mar 20	17.96000 -2.00	20.26	17.96	20.26	55,471,768
13 Mar 20	19.96000 -0.48	20.41	19.01	19.17	42,057,764
12 Mar 20	20.44000 -0.73	20.91	20.06	20.59	28,548,902
11 Mar 20	21.17000 -0.46	22.24	21.10	21.69	40,223,168
10 Mar 20	21.63000 +0.73	21.66	20.20	20.20	39,154,640
09 Mar 20	20.90000 -2.04	22.98	20.86	22.31	48,711,704
06 Mar 20	22.94000 +0.37	23.67	22.08	22.30	51,692,924
05 Mar 20	22.57000 +0.01	23.11	22.30	22.99	30,673,712
04 Mar 20	22.56000 -0.19	22.96	21.93	22.40	30,227,824
03 Mar 20	22.75000 +0.25	23.68	22.45	23.00	41,480,368
02 Mar 20	22.50000 +0.22	22.92	21.99	22.59	39,783,268
28 Feb 20	22.28000 -1.69	24.29	22.21	22.30	49,960,040
27 Feb 20	23.97000 +0.26	24.75	23.69	23.96	36,541,504
26 Feb 20	23.71000 -1.74	25.30	23.50	24.98	56,494,176
25 Feb 20	25.45000 +1.34	26.10	22.66	22.89	94,827,896
24 Feb 20	24.11000 -2.17	25.53	23.75	25.51	93,426,688
21 Feb 20	26.28000 -0.61	26.82	25.80	26.00	78,696,792
20 Feb 20	26.89000 +0.93	27.55	25.45	26.22	105,580,632
19 Feb 20	25.96000 +0.74	27.74	25.90	27.74	136,884,032
18 Feb 20	25.22000 -0.23	25.73	24.82	25.35	65,314,532
17 Feb 20	25.45000 +1.20	25.79	24.39	24.59	78,290,872
14 Feb 20	24.25000 -0.44	25.16	24.18	24.70	70,556,336
13 Feb 20	24.69000 +0.25	25.33	24.33	24.33	70,553,824
12 Feb 20	24.44000 +0.31	25.04	23.50	23.66	79,573,800
11 Feb 20	24.13000 -2.67	26.69	24.12	26.69	95,942,128
10 Feb 20	26.80000 +0.80	27.12	25.33	25.50	87,317,976
07 Feb 20	26.00000 -2.50	29.60	25.78	28.11	127,471,656
06 Feb 20	28.50000 +2.59	28.50	24.68	24.95	131,976,976
05 Feb 20	25.91000 +2.36	25.91	22.50	23.62	141,729,792
04 Feb 20	23.55000 +1.09	24.43	22.30	23.01	135,233,216
03 Feb 20	22.46000 -2.49	22.94	22.46	22.46	73,968,248
23 Jan 20	24.95000 +1.84	25.42	23.68	24.08	128,618,760
22 Jan 20	23.11000 +2.10	23.11	20.65	21.34	57,621,784
21 Jan 20	21.01000 +0.34	22.51	19.70	20.58	86,483,296
20 Jan 20	20.67000 +1.88	20.67	19.41	19.82	92,045,232
17 Jan 20	18.79000 +1.71	18.79	16.50	17.00	78,594,896
16 Jan 20	17.08000 +0.46	17.10	16.42	16.60	29,924,864
15 Jan 20	16.62000 -0.39	16.82	16.23	16.76	32,225,212
14 Jan 20	17.01000 +0.16	17.50	16.72	16.83	52,369,416
13 Jan 20	16.85000 +1.37	17.02	15.58	15.60	56,450,200
10 Jan 20	15.48000 -0.34	15.89	15.39	15.83	26,564,996
09 Jan 20	15.82000 +0.48	15.88	15.51	15.60	30,653,210
08 Jan 20	15.34000 -0.05	15.72	15.14	15.29	33,446,208
07 Jan 20	15.39000 +0.27	15.78	15.05	15.16	38,065,992
06 Jan 20	15.12000 +0.44	15.36	14.53	14.68	38,147,976
03 Jan 20	14.68000 -0.11	15.06	14.62	14.79	31,339,812
02 Jan 20	14.79000 +0.24	14.87	14.37	14.55	30,021,096
31 Dec 19	14.55000 +0.20	14.84	14.39	14.40	23,664,172
30 Dec 19	14.35000 +0.06	14.45	14.01	14.21	26,856,936
27 Dec 19	14.29000 -0.25	14.75	14.22	14.40	30,152,234
26 Dec 19	14.54000 +0.27	14.80	14.15	14.20	34,644,212
25 Dec 19	14.27000 -0.03	14.54	14.08	14.29	36,732,656
24 Dec 19	14.30000 +0.91	14.60	13.40	13.44	46,884,416
23 Dec 19	13.39000 -0.44	13.96	13.39	13.89	27,794,544
20 Dec 19	13.83000 +0.26	14.18	13.60	13.75	37,345,200
19 Dec 19	13.57000 +0.11	13.75	13.36	13.48	21,290,520
18 Dec 19	13.46000 +0.08	13.63	13.25	13.43	29,779,864
17 Dec 19	13.38000 -0.02	13.50	13.19	13.29	41,227,044
16 Dec 19	13.40000 +0.57	13.40	12.64	12.84	40,531,780
13 Dec 19	12.83000 +0.60	12.95	12.27	12.36	34,178,468
12 Dec 19	12.23000 +0.01	12.27	12.11	12.23	8,305,881
11 Dec 19	12.22000 -0.06	12.28	12.11	12.28	8,897,393
10 Dec 19	12.28000 -0.08	12.38	12.15	12.38	10,996,619
09 Dec 19	12.36000 +0.01	12.55	12.31	12.45	12,756,122
06 Dec 19	12.35000 +0.02	12.41	12.22	12.32	9,538,224
05 Dec 19	12.33000 +0.10	12.38	12.16	12.16	14,686,952
04 Dec 19	12.23000 +0.15	12.48	11.97	11.99	15,410,700
03 Dec 19	12.08000 +0.11	12.08	11.80	11.86	5,777,193
02 Dec 19	11.97000 -0.07	12.09	11.92	12.07	6,317,434
29 Nov 19	12.04000 -0.02	12.16	11.92	12.10	10,455,309
28 Nov 19	12.06000 -0.25	12.31	12.02	12.26	10,282,997
27 Nov 19	12.31000 +0.12	12.48	12.13	12.17	15,434,121
26 Nov 19	12.19000 +0.12	12.48	11.98	12.09	26,785,060
25 Nov 19	12.07000 +0.17	12.09	11.77	11.84	8,745,997
22 Nov 19	11.90000 +0.04	12.36	11.84	12.00	14,928,078
21 Nov 19	11.86000 -0.09	11.94	11.76	11.84	7,326,464
20 Nov 19	11.95000 -0.17	12.26	11.91	12.14	10,339,091
19 Nov 19	12.12000 +0.50	12.17	11.76	11.79	14,534,046
18 Nov 19	11.62000 -0.09	11.73	11.55	11.60	7,288,547
15 Nov 19	11.71000 -0.41	12.16	11.66	12.08	16,086,989
14 Nov 19	12.12000 +0.13	12.20	11.96	11.98	6,018,539
13 Nov 19	11.99000 -0.17	12.15	11.94	12.14	7,463,541
12 Nov 19	12.16000 -0.07	12.30	11.91	12.18	7,937,151
11 Nov 19	12.23000 -0.53	12.63	12.17	12.61	15,792,328
08 Nov 19	12.76000 -0.17	13.16	12.73	13.10	14,780,029
07 Nov 19	12.93000 +0.03	13.05	12.65	12.85	20,327,720
06 Nov 19	12.90000 +0.53	13.61	12.40	12.40	45,164,004
05 Nov 19	12.37000 +0.18	12.39	11.89	12.21	14,962,122
04 Nov 19	12.19000 -0.07	12.31	12.15	12.28	6,992,556
01 Nov 19	12.26000 +0.02	12.33	12.16	12.26	6,305,889
31 Oct 19	12.24000 +0.00	12.44	12.22	12.28	5,034,581
30 Oct 19	12.24000 -0.09	12.41	12.20	12.37	5,236,450
29 Oct 19	12.33000 -0.29	12.62	12.23	12.62	10,857,930
28 Oct 19	12.62000 +0.19	12.63	12.38	12.38	7,894,751
25 Oct 19	12.43000 -0.09	12.59	12.25	12.52	6,443,417
24 Oct 19	12.52000 -0.08	12.68	12.44	12.60	8,391,343
23 Oct 19	12.60000 +0.33	12.60	12.25	12.27	13,032,219
22 Oct 19	12.27000 +0.02	12.36	12.11	12.28	6,896,654
21 Oct 19	12.25000 -0.15	12.37	12.00	12.35	6,911,205
18 Oct 19	12.40000 +0.10	12.66	12.25	12.29	11,585,679
17 Oct 19	12.30000 +0.02	12.42	12.23	12.23	5,522,892
16 Oct 19	12.28000 +0.17	12.34	12.13	12.16	8,088,290
15 Oct 19	12.11000 -0.43	12.48	12.08	12.47	11,816,644
14 Oct 19	12.54000 +0.10	12.67	12.49	12.56	12,831,674
11 Oct 19	12.44000 -0.15	12.63	12.29	12.61	13,126,205
10 Oct 19	12.59000 +0.15	12.93	12.50	12.69	15,384,128
09 Oct 19	12.44000 +0.18	12.47	12.14	12.20	8,136,737
08 Oct 19	12.26000 -0.25	12.60	12.22	12.40	9,137,004
30 Sep 19	12.51000 -0.27	12.86	12.50	12.82	9,024,268
27 Sep 19	12.78000 +0.04	13.01	12.70	12.83	11,320,362
26 Sep 19	12.74000 -0.80	13.53	12.60	13.50	23,079,858
25 Sep 19	13.54000 +0.00	13.83	13.12	13.50	20,865,040
24 Sep 19	13.54000 -0.01	13.80	13.50	13.63	14,341,414
23 Sep 19	13.55000 -0.52	13.97	13.45	13.97	22,493,958
20 Sep 19	14.07000 -0.35	14.39	13.81	14.39	28,104,152
19 Sep 19	14.42000 +0.38	14.59	14.00	14.20	22,086,888
18 Sep 19	14.04000 -0.21	14.46	14.00	14.33	18,807,252
17 Sep 19	14.25000 -0.48	14.66	14.11	14.66	30,357,228
16 Sep 19	14.73000 +0.24	15.10	14.39	14.70	41,275,808
12 Sep 19	14.49000 +0.57	14.77	13.95	13.95	49,396,884
11 Sep 19	13.92000 +0.43	14.09	13.33	13.66	38,318,176
10 Sep 19	13.49000 +0.33	13.54	13.07	13.20	25,834,680
09 Sep 19	13.16000 +0.32	13.26	12.85	12.89	18,861,824
06 Sep 19	12.84000 -0.15	13.10	12.76	13.00	11,269,367
05 Sep 19	12.99000 -0.03	13.26	12.96	13.06	16,949,902
04 Sep 19	13.02000 +0.42	13.03	12.50	12.56	17,110,540
03 Sep 19	12.60000 +0.04	12.64	12.46	12.52	7,550,016
02 Sep 19	12.56000 +0.19	12.61	12.34	12.44	8,806,201
30 Aug 19	12.37000 -0.25	12.76	12.36	12.68	11,425,271
29 Aug 19	12.62000 -0.45	12.84	12.45	12.71	19,223,082
28 Aug 19	13.07000 -0.07	13.25	12.96	13.25	9,594,624
27 Aug 19	13.14000 +0.04	13.27	12.91	13.09	15,686,847
26 Aug 19	13.10000 +0.12	13.49	12.56	12.65	28,195,504
23 Aug 19	12.98000 +0.73	12.98	12.00	12.16	9,033,206
22 Aug 19	12.25000 +0.18	12.31	11.98	12.15	8,437,748
21 Aug 19	12.07000 -0.15	12.31	12.05	12.17	7,546,217
20 Aug 19	12.22000 -0.01	12.37	12.13	12.24	9,068,146
19 Aug 19	12.23000 +0.38	12.28	11.90	11.90	11,395,234
16 Aug 19	11.85000 -0.03	12.06	11.81	11.88	8,071,863
15 Aug 19	11.88000 +0.24	11.89	11.31	11.37	13,175,690
14 Aug 19	11.64000 +0.14	11.84	11.58	11.72	7,731,286
13 Aug 19	11.50000 -0.13	11.57	11.45	11.50	4,120,999
12 Aug 19	11.63000 +0.15	11.67	11.35	11.54	7,250,674
09 Aug 19	11.48000 -0.34	11.94	11.41	11.90	9,436,273
08 Aug 19	11.82000 -0.08	12.06	11.75	11.90	8,099,414
07 Aug 19	11.90000 -0.19	12.23	11.90	12.15	8,070,844
06 Aug 19	12.09000 -0.53	12.43	11.85	12.30	15,931,734
05 Aug 19	12.62000 -0.12	12.94	12.59	12.74	8,284,726
02 Aug 19	12.74000 -0.30	12.96	12.61	12.75	8,558,643
01 Aug 19	13.04000 +0.22	13.14	12.76	12.79	11,897,999
31 Jul 19	12.82000 -0.03	12.89	12.81	12.83	4,195,643
30 Jul 19	12.85000 -0.01	13.03	12.81	12.86	6,323,505
29 Jul 19	12.86000 -0.10	13.01	12.82	12.99	5,260,478
26 Jul 19	12.96000 +0.07	13.03	12.82	12.85	7,534,908
25 Jul 19	12.89000 -0.02	12.99	12.78	12.78	6,323,165
24 Jul 19	12.91000 +0.16	13.00	12.73	12.76	8,363,828
23 Jul 19	12.75000 +0.17	12.79	12.52	12.54	5,017,293
22 Jul 19	12.58000 -0.26	12.89	12.45	12.85	7,550,684
19 Jul 19	12.84000 +0.23	12.88	12.64	12.68	8,351,399
18 Jul 19	12.61000 -0.29	12.81	12.57	12.80	10,882,263
17 Jul 19	12.90000 +0.06	12.94	12.76	12.81	6,808,163
16 Jul 19	12.84000 -0.19	13.05	12.82	13.02	8,942,547
15 Jul 19	13.03000 -0.25	13.22	12.74	13.20	13,920,050
12 Jul 19	13.28000 +0.22	13.47	13.06	13.14	12,402,808
11 Jul 19	13.06000 -0.04	13.35	13.02	13.19	9,918,947
10 Jul 19	13.10000 -0.18	13.32	13.05	13.20	10,675,124
09 Jul 19	13.28000 +0.15	13.35	12.81	13.10	10,122,486
08 Jul 19	13.13000 -0.41	13.48	13.08	13.47	15,892,418
05 Jul 19	13.54000 -0.09	13.68	13.47	13.66	9,984,669
04 Jul 19	13.63000 +0.19	13.74	13.41	13.51	10,486,830
03 Jul 19	13.44000 -0.31	13.72	13.43	13.71	11,086,782
02 Jul 19	13.75000 +0.07	14.06	13.65	13.74	20,207,360
01 Jul 19	13.68000 +0.57	13.68	13.25	13.44	16,523,550
28 Jun 19	13.11000 -0.43	13.52	13.05	13.52	13,525,531
27 Jun 19	13.54000 +0.05	13.64	13.45	13.49	14,968,169
26 Jun 19	13.49000 +0.07	13.67	13.41	13.41	10,444,253
25 Jun 19	13.42000 -0.31	13.70	13.40	13.69	12,683,812
24 Jun 19	13.73000 -0.14	13.88	13.60	13.82	12,430,873
21 Jun 19	13.87000 +0.03	14.10	13.78	13.87	16,201,036
20 Jun 19	13.84000 -0.06	14.04	13.42	13.85	21,852,510
19 Jun 19	13.90000 -0.03	14.37	13.90	14.20	20,824,078
18 Jun 19	13.93000 -0.11	14.19	13.85	14.13	12,278,768
17 Jun 19	14.04000 -0.02	14.15	13.70	13.92	16,972,192
14 Jun 19	14.06000 +0.04	14.33	14.00	14.20	24,562,676
13 Jun 19	14.02000 +0.05	14.14	13.65	13.98	23,477,500
12 Jun 19	13.97000 -0.08	14.44	13.79	13.88	29,270,462
11 Jun 19	14.05000 +0.27	14.16	13.64	14.08	45,623,220
10 Jun 19	13.78000 +1.25	13.78	12.61	12.72	38,599,428
06 Jun 19	12.53000 +0.27	12.80	12.28	12.80	24,939,004
05 Jun 19	12.26000 -0.11	12.55	12.21	12.51	9,912,840
04 Jun 19	12.37000 -0.17	12.54	12.22	12.50	9,737,591
03 Jun 19	12.54000 -0.21	12.80	12.39	12.68	12,066,407
31 May 19	12.75000 -0.17	13.12	12.65	12.89	10,329,658
30 May 19	12.92000 +0.01	12.98	12.55	12.87	12,741,069
29 May 19	12.91000 +0.00	13.08	12.81	12.88	8,546,470
28 May 19	12.91000 -0.13	13.15	12.89	13.15	11,620,211
27 May 19	13.04000 +0.34	13.06	12.55	12.72	20,616,296
24 May 19	12.70000 +0.10	12.80	12.25	12.60	15,425,551
23 May 19	12.60000 -0.14	12.85	12.51	12.70	15,731,195
22 May 19	12.74000 -0.50	13.30	12.59	13.28	22,603,934
21 May 19	13.24000 +0.16	13.29	13.02	13.12	16,423,543
20 May 19	13.08000 -0.31	13.43	12.86	13.43	14,509,919
17 May 19	13.39000 -0.58	14.06	13.32	14.00	19,714,442
16 May 19	13.97000 +0.05	14.18	13.84	13.90	12,999,584
15 May 19	13.92000 +0.23	13.98	13.75	13.80	12,559,796
14 May 19	13.69000 +0.01	13.97	13.64	13.65	9,978,636
13 May 19	13.68000 -0.13	14.01	13.54	13.65	12,789,192
10 May 19	13.81000 +0.46	13.82	13.18	13.47	14,979,374
09 May 19	13.35000 -0.11	13.56	13.28	13.38	11,722,165
08 May 19	13.46000 -0.44	13.85	13.20	13.53	16,549,486
07 May 19	13.90000 -0.21	14.39	13.68	14.28	15,338,148
06 May 19	14.11000 -0.61	14.63	13.78	14.25	22,037,482
30 Apr 19	14.72000 +0.42	14.88	14.20	14.30	17,241,128
29 Apr 19	14.30000 -0.60	14.95	13.68	14.90	26,909,056
26 Apr 19	14.90000 +0.00	15.06	14.74	14.87	13,414,335
25 Apr 19	14.90000 -0.51	15.18	14.81	15.16	26,760,376
24 Apr 19	15.41000 -0.04	15.59	15.12	15.55	17,656,680
23 Apr 19	15.45000 -0.71	16.22	15.26	16.14	25,801,644
22 Apr 19	16.16000 -0.66	16.88	16.14	16.86	21,030,332
19 Apr 19	16.82000 +0.19	16.94	16.44	16.55	14,894,494
18 Apr 19	16.63000 -0.52	17.19	16.60	17.16	18,678,908
17 Apr 19	17.15000 +0.76	17.27	16.73	16.80	46,810,992
16 Apr 19	16.39000 +0.53	16.44	15.60	15.72	25,369,968
15 Apr 19	15.86000 -0.14	16.46	15.76	16.24	26,664,308
12 Apr 19	16.00000 -0.01	16.20	15.75	16.00	22,561,800
11 Apr 19	16.01000 -0.32	16.61	15.90	16.42	25,406,512
10 Apr 19	16.33000 -0.13	16.42	15.93	16.35	25,763,564
09 Apr 19	16.46000 +0.24	16.49	16.15	16.29	22,958,904
08 Apr 19	16.22000 -0.70	17.27	16.00	17.09	40,193,976
04 Apr 19	16.92000 -0.25	17.24	16.68	16.98	23,037,232
03 Apr 19	17.17000 -0.07	17.34	16.92	17.01	16,906,032
02 Apr 19	17.24000 -0.69	18.05	17.15	17.98	30,318,666
01 Apr 19	17.93000 +0.34	18.08	17.52	17.81	21,464,700
29 Mar 19	17.59000 +0.26	17.59	17.12	17.54	12,545,798
28 Mar 19	17.33000 +0.37	17.71	16.60	16.87	24,461,552
27 Mar 19	16.96000 -0.28	18.19	16.73	18.01	32,221,172
26 Mar 19	17.24000 -0.54	17.85	17.22	17.55	19,469,286
25 Mar 19	17.78000 -0.26	18.34	17.74	17.74	17,459,436
22 Mar 19	18.04000 -0.34	18.49	17.82	18.38	16,991,744
21 Mar 19	18.38000 +0.26	18.84	18.21	18.28	18,398,962
20 Mar 19	18.12000 -0.25	18.57	17.73	18.37	17,352,504
19 Mar 19	18.37000 -0.37	18.75	18.35	18.75	12,901,917
18 Mar 19	18.74000 -0.26	19.07	18.37	19.00	16,095,227
15 Mar 19	19.00000 +0.59	19.05	18.45	18.45	19,880,772
14 Mar 19	18.41000 -0.32	19.26	18.14	18.65	19,584,316
13 Mar 19	18.73000 -0.21	19.06	18.55	18.77	18,985,128
12 Mar 19	18.94000 +0.26	19.27	18.48	18.80	27,767,758
11 Mar 19	18.68000 +1.12	18.73	17.56	17.56	30,246,032
08 Mar 19	17.56000 -0.20	18.35	17.01	17.30	28,875,452
07 Mar 19	17.76000 +0.26	18.38	17.57	17.59	29,608,200
06 Mar 19	17.50000 -0.05	17.58	17.05	17.51	21,709,990
05 Mar 19	17.55000 +0.02	17.75	17.20	17.35	21,341,988
04 Mar 19	17.53000 +0.44	18.15	17.10	17.16	40,996,256
01 Mar 19	17.09000 +0.24	17.15	16.61	16.90	16,941,584
28 Feb 19	16.85000 +0.31	17.19	16.60	16.76	24,370,692
27 Feb 19	16.54000 -0.39	17.35	16.44	17.00	20,762,406
26 Feb 19	16.93000 -0.36	18.00	16.80	17.22	37,910,884
25 Feb 19	17.29000 +0.95	17.65	16.10	16.38	39,994,248
22 Feb 19	16.34000 +0.99	16.40	15.30	15.34	41,934,292
21 Feb 19	15.35000 -0.14	15.76	15.21	15.32	28,537,280
20 Feb 19	15.49000 +0.16	15.87	15.18	15.33	34,734,488
19 Feb 19	15.33000 -0.22	15.61	15.05	15.50	32,771,032
18 Feb 19	15.55000 +0.25	15.65	14.90	15.03	46,803,652
15 Feb 19	15.30000 +0.60	15.84	14.49	14.91	71,856,176
14 Feb 19	14.70000 +1.34	14.70	13.77	13.77	45,064,272
13 Feb 19	13.36000 +0.24	13.52	13.02	13.08	23,006,360
12 Feb 19	13.12000 +0.26	13.22	12.76	12.80	17,875,986
11 Feb 19	12.86000 +0.44	12.88	12.43	12.43	12,296,114
01 Feb 19	12.42000 +0.24	12.47	12.22	12.24	8,509,436
31 Jan 19	12.18000 -0.11	12.52	12.18	12.30	6,900,200
30 Jan 19	12.29000 -0.03	12.52	12.18	12.31	8,385,842
29 Jan 19	12.32000 -0.05	12.35	12.08	12.23	7,911,747
28 Jan 19	12.37000 -0.12	12.79	12.33	12.56	9,449,451
25 Jan 19	12.49000 +0.13	12.86	12.26	12.33	13,721,397
24 Jan 19	12.36000 +0.08	12.42	12.18	12.30	7,128,201
23 Jan 19	12.28000 +0.14	12.39	12.16	12.17	5,630,174
22 Jan 19	12.14000 -0.13	12.31	12.12	12.26	6,515,950
21 Jan 19	12.27000 -0.08	12.43	12.22	12.36	5,489,944
18 Jan 19	12.35000 +0.05	12.50	12.21	12.34	5,991,723
17 Jan 19	12.30000 -0.30	12.57	12.29	12.57	6,770,435
16 Jan 19	12.60000 +0.24	12.73	12.30	12.30	12,627,950
15 Jan 19	12.36000 +0.06	12.42	12.17	12.30	5,254,305
14 Jan 19	12.30000 -0.03	12.53	12.25	12.37	5,975,265
11 Jan 19	12.33000 +0.19	12.42	12.11	12.14	10,619,476
10 Jan 19	12.14000 -0.01	12.22	12.06	12.15	5,796,963
09 Jan 19	12.15000 -0.06	12.30	12.03	12.17	15,224,432
08 Jan 19	12.21000 +0.24	12.23	11.95	11.97	9,927,088
07 Jan 19	11.97000 +0.29	12.05	11.68	11.78	8,543,455
04 Jan 19	11.68000 +0.31	11.68	11.24	11.33	8,230,036
03 Jan 19	11.37000 -0.03	11.52	11.30	11.38	7,283,639
02 Jan 19	11.40000 -0.16	11.60	11.30	11.59	6,826,093
28 Dec 18	11.56000 +0.23	12.20	11.21	11.39	14,519,067
27 Dec 18	11.33000 -0.06	11.62	11.26	11.60	6,996,999
26 Dec 18	11.39000 -0.19	11.64	11.29	11.57	5,993,674
25 Dec 18	11.58000 +0.01	11.67	11.23	11.50	8,809,339
24 Dec 18	11.57000 +0.09	11.66	11.32	11.40	8,209,843
21 Dec 18	11.48000 -0.20	11.53	11.21	11.38	15,410,895
20 Dec 18	11.68000 -0.22	12.06	10.71	11.87	45,401,872
19 Dec 18	11.90000 -0.20	12.18	11.90	12.13	5,951,309
18 Dec 18	12.10000 -0.12	12.26	11.98	12.18	7,220,009
17 Dec 18	12.22000 -0.08	12.27	11.92	12.18	8,142,520
14 Dec 18	12.30000 -0.25	12.60	12.22	12.57	17,256,874
13 Dec 18	12.55000 -0.03	12.66	12.43	12.52	14,145,614
12 Dec 18	12.58000 +0.44	12.64	12.17	12.17	16,639,204
11 Dec 18	12.14000 +0.03	12.21	12.05	12.17	4,960,093
10 Dec 18	12.11000 -0.15	12.33	12.02	12.15	6,344,565
07 Dec 18	12.26000 +0.13	12.34	12.19	12.20	6,529,117
06 Dec 18	12.13000 -0.44	12.72	12.08	12.54	13,442,639
05 Dec 18	12.57000 +0.01	12.66	12.25	12.35	12,168,459
04 Dec 18	12.56000 -0.23	12.75	12.42	12.75	15,610,674
03 Dec 18	12.79000 +0.23	12.97	12.50	12.85	21,595,432
30 Nov 18	12.56000 +0.41	12.62	11.98	12.07	16,411,260
29 Nov 18	12.15000 +0.02	12.54	12.12	12.20	12,815,044
28 Nov 18	12.13000 +0.18	12.24	11.86	11.86	9,335,102
27 Nov 18	11.95000 +0.13	12.12	11.83	11.87	8,228,496
26 Nov 18	11.82000 -0.21	12.19	11.67	12.03	10,694,536
23 Nov 18	12.03000 -0.52	12.53	12.02	12.48	12,879,929
22 Nov 18	12.55000 +0.04	12.72	12.50	12.55	11,070,756
21 Nov 18	12.51000 -0.18	12.73	12.44	12.63	8,625,314
20 Nov 18	12.69000 -0.12	12.98	12.63	12.80	12,386,748
19 Nov 18	12.81000 -0.13	12.97	12.70	12.94	11,260,638
16 Nov 18	12.94000 +0.02	13.09	12.80	12.92	11,913,716
15 Nov 18	12.92000 +0.02	12.96	12.68	12.90	14,700,821
14 Nov 18	12.90000 -0.11	13.28	12.86	12.96	15,696,236
13 Nov 18	13.01000 +0.11	13.06	12.66	12.73	13,205,219
12 Nov 18	12.90000 +0.09	12.94	12.69	12.82	12,250,585
09 Nov 18	12.81000 -0.19	13.35	12.68	13.12	15,315,075
08 Nov 18	13.00000 -0.26	13.40	12.96	13.28	13,286,144
07 Nov 18	13.26000 +0.00	13.41	13.10	13.32	18,031,760
06 Nov 18	13.26000 +0.26	13.32	12.85	12.94	20,702,196
05 Nov 18	13.00000 +0.08	13.12	12.64	12.83	20,453,876
02 Nov 18	12.92000 +0.29	13.05	12.58	12.73	21,245,474
01 Nov 18	12.63000 +0.46	12.88	12.05	12.18	25,499,678
31 Oct 18	12.17000 -0.03	12.26	12.07	12.19	8,842,419
30 Oct 18	12.20000 +0.15	12.25	11.99	11.99	9,626,383
29 Oct 18	12.05000 -0.15	12.24	11.97	12.24	6,182,191
26 Oct 18	12.20000 +0.04	12.40	12.08	12.12	10,514,808
25 Oct 18	12.16000 +0.01	12.22	11.72	11.80	11,767,827
24 Oct 18	12.15000 +0.14	12.29	11.88	11.88	12,186,918
23 Oct 18	12.01000 +0.04	12.34	11.81	11.97	18,045,756
22 Oct 18	11.97000 +0.54	12.15	11.21	11.55	28,587,616
19 Oct 18	11.43000 +0.90	11.58	10.00	10.01	32,647,660
18 Oct 18	10.53000 -1.11	11.54	10.48	11.54	33,330,196
17 Oct 18	11.64000 +0.04	11.85	11.24	11.75	9,834,649
16 Oct 18	11.60000 -0.49	12.17	11.60	12.10	7,589,257
15 Oct 18	12.09000 +0.03	12.38	12.00	12.34	6,990,601
12 Oct 18	12.06000 +0.04	12.16	11.65	11.90	10,523,964
11 Oct 18	12.02000 -1.33	12.98	12.02	12.70	20,090,900
10 Oct 18	13.35000 -0.03	13.42	13.15	13.35	7,756,101
09 Oct 18	13.38000 -0.07	13.60	13.26	13.55	10,123,522
08 Oct 18	13.45000 -0.24	13.68	13.40	13.41	12,865,078
28 Sep 18	13.69000 +0.49	13.77	13.04	13.04	24,042,412
27 Sep 18	13.20000 -0.94	13.95	13.12	13.95	32,500,268
26 Sep 18	14.14000 -0.03	14.58	14.14	14.32	30,857,746
25 Sep 18	14.17000 +0.19	14.20	13.90	14.00	13,245,440
21 Sep 18	13.98000 +0.26	14.14	13.67	13.70	14,976,768
20 Sep 18	13.72000 -0.19	14.18	13.70	13.90	14,484,234
19 Sep 18	13.91000 -0.05	14.07	13.82	13.90	12,455,332
18 Sep 18	13.96000 +0.23	14.00	13.38	13.63	18,260,704
17 Sep 18	13.73000 -0.15	13.83	13.56	13.70	11,256,992
14 Sep 18	13.88000 +0.51	14.13	13.48	13.48	27,207,688
13 Sep 18	13.37000 +0.06	13.51	13.23	13.43	9,452,803
12 Sep 18	13.31000 +0.16	13.45	13.03	13.10	10,134,883
11 Sep 18	13.15000 +0.05	13.27	12.98	13.02	6,571,868
10 Sep 18	13.10000 -0.20	13.34	12.98	13.32	7,532,463
07 Sep 18	13.30000 +0.24	13.39	13.06	13.15	9,891,979
06 Sep 18	13.06000 -0.11	13.27	13.00	13.02	6,251,068
05 Sep 18	13.17000 -0.03	13.36	13.08	13.12	7,124,335
04 Sep 18	13.20000 +0.15	13.27	12.98	13.09	8,102,613
03 Sep 18	13.05000 -0.14	13.16	12.79	13.12	6,866,379
31 Aug 18	13.19000 -0.03	13.26	13.00	13.16	6,390,878
30 Aug 18	13.22000 +0.04	13.47	13.17	13.21	10,547,722
29 Aug 18	13.18000 +0.00	13.30	12.86	13.18	7,659,598
28 Aug 18	13.18000 +0.20	13.30	12.95	12.95	9,479,751
27 Aug 18	12.98000 +0.32	13.06	12.68	12.68	7,920,337
24 Aug 18	12.66000 -0.11	12.78	12.59	12.67	4,360,525
23 Aug 18	12.77000 +0.37	12.88	12.35	12.37	8,433,604
22 Aug 18	12.40000 -0.34	12.76	12.39	12.74	6,799,024
21 Aug 18	12.74000 +0.02	12.87	12.58	12.72	7,142,578
20 Aug 18	12.72000 +0.05	12.85	12.45	12.65	6,478,784
17 Aug 18	12.67000 -0.41	13.25	12.66	13.20	10,230,670
16 Aug 18	13.08000 -0.20	13.35	12.91	13.11	7,384,611
15 Aug 18	13.28000 -0.32	13.61	13.26	13.48	7,078,804
14 Aug 18	13.60000 +0.00	13.71	13.41	13.52	7,218,088
13 Aug 18	13.60000 +0.00	13.71	13.27	13.35	8,974,948
10 Aug 18	13.60000 +0.16	13.74	13.36	13.51	9,107,678
09 Aug 18	13.44000 +0.26	13.57	13.07	13.15	8,940,758
08 Aug 18	13.18000 +0.01	13.33	13.02	13.05	7,347,879
07 Aug 18	13.17000 +0.38	13.20	12.68	12.75	8,475,866
06 Aug 18	12.79000 -0.25	13.23	12.68	13.06	8,778,907
03 Aug 18	13.04000 +0.04	13.34	12.93	13.05	8,067,327
02 Aug 18	13.00000 -0.30	13.27	12.83	13.27	12,310,133
01 Aug 18	13.30000 -0.40	13.80	13.26	13.70	11,711,408
31 Jul 18	13.70000 -0.01	13.83	13.56	13.67	8,628,659
30 Jul 18	13.71000 -0.47	14.31	13.54	14.17	13,675,822
27 Jul 18	14.18000 -0.12	14.42	14.11	14.20	9,436,724
26 Jul 18	14.30000 +0.13	14.58	13.99	14.09	16,620,128
25 Jul 18	14.17000 +0.19	14.24	13.78	13.94	16,638,660
24 Jul 18	13.98000 +0.30	14.10	13.59	13.68	16,658,319
23 Jul 18	13.68000 +0.22	13.70	13.31	13.36	10,052,466
20 Jul 18	13.46000 +0.28	13.56	13.04	13.20	10,104,931
19 Jul 18	13.18000 -0.27	13.49	13.17	13.44	9,317,641
18 Jul 18	13.45000 -0.21	13.75	13.43	13.62	9,770,749
17 Jul 18	13.66000 +0.02	13.67	13.26	13.59	12,121,957
16 Jul 18	13.64000 -0.11	13.78	13.42	13.71	10,510,100
13 Jul 18	13.75000 -0.13	13.83	13.63	13.75	16,111,188
12 Jul 18	13.88000 +0.68	13.89	13.04	13.20	23,930,344
11 Jul 18	13.20000 -0.14	13.46	12.91	13.20	20,442,608
10 Jul 18	13.34000 +0.18	13.49	13.19	13.40	15,768,314
09 Jul 18	13.16000 -0.09	13.41	12.99	13.25	19,628,008
06 Jul 18	13.25000 +0.03	13.58	12.80	13.16	16,093,680
05 Jul 18	13.22000 -0.01	13.55	13.11	13.22	11,990,951
04 Jul 18	13.23000 -0.39	13.57	13.16	13.57	9,876,731
03 Jul 18	13.62000 -0.05	13.76	12.92	13.70	15,452,857
02 Jul 18	13.67000 -0.39	14.06	13.42	14.00	10,852,748
29 Jun 18	14.06000 +0.20	14.16	13.83	13.91	13,539,995
28 Jun 18	13.86000 -0.13	14.12	13.74	13.99	6,704,411
27 Jun 18	13.99000 -0.21	14.22	13.77	14.22	8,941,907
26 Jun 18	14.20000 +0.35	14.42	13.65	13.67	12,378,282
25 Jun 18	13.85000 -0.11	14.29	13.82	14.07	11,195,974
22 Jun 18	13.96000 +0.66	14.05	13.01	13.18	13,844,113
21 Jun 18	13.30000 -0.34	13.70	13.13	13.66	9,645,378
20 Jun 18	13.64000 +0.57	13.75	13.00	13.07	13,127,091
19 Jun 18	13.07000 -0.67	14.13	12.50	13.63	19,125,700
15 Jun 18	13.74000 -0.43	14.30	13.52	14.17	13,923,290
14 Jun 18	14.17000 -0.49	14.75	13.94	14.57	18,129,596
13 Jun 18	14.66000 -1.54	16.20	14.59	16.20	21,724,340
12 Jun 18	16.20000 -0.12	16.43	15.91	16.28	4,355,486
11 Jun 18	16.32000 -0.24	16.59	16.23	16.48	4,220,461
08 Jun 18	16.56000 -0.10	16.68	16.23	16.60	5,081,713
07 Jun 18	16.66000 -0.18	16.93	16.56	16.93	5,521,540
06 Jun 18	16.84000 +0.06	16.97	16.62	16.74	6,448,989
05 Jun 18	16.78000 +0.52	16.78	16.14	16.26	9,264,924
04 Jun 18	16.26000 +0.25	16.51	16.07	16.35	6,974,829
01 Jun 18	16.01000 -0.16	16.16	15.79	16.13	6,208,800
31 May 18	16.17000 +0.16	16.28	16.01	16.15	5,469,262
30 May 18	16.01000 -0.54	16.35	15.91	16.30	8,747,400
29 May 18	16.55000 -0.22	16.90	16.43	16.73	6,582,421
28 May 18	16.77000 -0.23	17.15	16.73	16.97	5,514,293
25 May 18	17.00000 -0.20	17.26	16.54	17.22	11,580,915
24 May 18	17.20000 +0.06	17.40	17.02	17.15	6,945,660
23 May 18	17.14000 -0.71	17.79	17.07	17.73	13,531,346
22 May 18	17.85000 +0.19	17.85	17.49	17.68	9,521,643
21 May 18	17.66000 -0.01	18.02	17.64	17.95	12,812,159
18 May 18	17.67000 -0.18	17.96	17.50	17.83	9,014,000
17 May 18	17.85000 -0.33	18.28	17.81	18.01	7,628,812
16 May 18	18.18000 +0.48	18.43	17.61	17.65	16,397,790
15 May 18	17.70000 -0.20	17.96	17.30	17.70	12,043,369
14 May 18	17.90000 -0.49	18.65	17.80	18.21	13,709,572
11 May 18	18.39000 +0.37	18.76	17.96	18.00	18,501,460
10 May 18	18.02000 +0.03	18.42	17.80	18.01	13,100,820
09 May 18	17.99000 +0.05	18.25	17.78	17.98	11,955,669
08 May 18	17.94000 +0.16	17.97	17.53	17.78	10,713,833
07 May 18	17.78000 +0.82	17.95	17.00	17.03	17,489,744
04 May 18	16.96000 +0.05	17.26	16.81	16.81	8,470,903
03 May 18	16.91000 +0.15	16.94	16.23	16.69	9,262,218
02 May 18	16.76000 -0.25	17.15	16.41	17.15	9,869,456
27 Apr 18	17.01000 +0.21	17.01	16.21	16.76	15,579,658
26 Apr 18	16.80000 -1.80	17.82	16.74	17.81	36,956,648
25 Apr 18	18.60000 -0.14	18.88	18.50	18.60	5,500,212
24 Apr 18	18.74000 +0.74	18.76	17.91	17.99	7,384,508
23 Apr 18	18.00000 -0.45	18.67	17.68	18.34	8,318,199
20 Apr 18	18.45000 -0.69	19.14	18.45	19.00	7,088,399
19 Apr 18	19.14000 +0.24	19.36	18.65	18.80	8,078,307
18 Apr 18	18.90000 -0.01	19.13	18.05	18.94	12,151,454
17 Apr 18	18.91000 -0.36	19.58	18.70	19.37	8,352,128
16 Apr 18	19.27000 -0.33	19.77	19.15	19.58	7,500,180
13 Apr 18	19.60000 -0.03	19.89	19.58	19.85	6,869,044
12 Apr 18	19.63000 -0.77	20.36	19.53	20.34	18,162,240
11 Apr 18	20.40000 -0.27	20.88	20.36	20.86	9,722,015
10 Apr 18	20.67000 -0.08	20.98	20.42	20.80	7,969,027
09 Apr 18	20.75000 -0.93	21.68	20.34	21.41	13,287,196
04 Apr 18	21.68000 -0.43	22.57	21.62	22.15	9,787,160
03 Apr 18	22.11000 -0.20	22.65	21.69	21.89	12,371,517
02 Apr 18	22.31000 +0.30	22.61	21.96	22.33	15,986,621
30 Mar 18	22.01000 +0.21	22.17	21.75	21.86	10,632,961
29 Mar 18	21.80000 +0.19	22.10	21.39	21.82	7,036,118
28 Mar 18	21.61000 -0.55	22.18	21.57	21.80	10,809,154
27 Mar 18	22.16000 +1.24	22.16	21.13	21.30	14,705,487
26 Mar 18	20.92000 +0.82	20.98	19.61	19.72	13,099,845
23 Mar 18	20.10000 -1.61	21.18	19.85	20.96	17,636,896
22 Mar 18	21.71000 -0.17	22.33	21.63	21.76	8,012,630
21 Mar 18	21.88000 -0.26	22.58	21.73	22.15	12,289,102
20 Mar 18	22.14000 -0.43	22.53	21.70	22.53	16,252,480
19 Mar 18	22.57000 -0.11	22.99	22.36	22.73	11,922,013
16 Mar 18	22.68000 -0.52	23.45	22.59	23.40	18,313,674
15 Mar 18	23.20000 +0.60	23.64	22.30	22.40	34,919,116
14 Mar 18	22.60000 +1.12	22.85	21.38	21.43	32,199,744
13 Mar 18	21.48000 -0.37	21.99	21.45	21.77	15,110,720
12 Mar 18	21.85000 +1.08	21.85	20.80	20.98	23,695,588
09 Mar 18	20.77000 +0.55	20.82	20.32	20.36	11,315,163
08 Mar 18	20.22000 -0.28	20.56	20.20	20.51	5,318,380
07 Mar 18	20.50000 -0.23	20.78	20.38	20.74	5,454,551
06 Mar 18	20.73000 +0.22	20.84	20.40	20.59	6,199,695
05 Mar 18	20.51000 -0.23	20.93	20.31	20.70	7,123,885
02 Mar 18	20.74000 -0.15	21.20	20.62	20.69	8,952,081
01 Mar 18	20.89000 -0.09	21.22	20.65	20.69	10,342,006
28 Feb 18	20.98000 -0.01	21.14	20.20	20.28	10,346,012
27 Feb 18	20.99000 -0.14	21.20	20.76	21.00	7,736,498
26 Feb 18	21.13000 +0.62	21.27	20.32	20.80	14,183,897
23 Feb 18	20.51000 +0.33	20.64	19.70	20.12	11,546,814
22 Feb 18	20.18000 +0.05	20.84	20.10	20.33	11,149,102
14 Feb 18	20.13000 +0.26	20.29	19.85	20.12	6,379,925
13 Feb 18	19.87000 +0.01	20.97	19.63	19.82	20,320,712
12 Feb 18	19.86000 +1.38	19.96	18.55	18.55	15,947,132
09 Feb 18	18.48000 -0.04	19.18	17.86	18.00	15,720,326
08 Feb 18	18.52000 +0.63	18.64	17.78	18.00	12,856,428
07 Feb 18	17.89000 +1.11	18.32	16.61	17.36	18,134,580
06 Feb 18	16.78000 -1.86	18.42	16.78	18.18	16,520,929
05 Feb 18	18.64000 -0.67	19.30	18.42	19.15	10,742,086
02 Feb 18	19.31000 -0.62	19.75	18.98	19.75	7,938,054
01 Feb 18	19.93000 -0.84	20.95	19.52	20.90	11,849,174
31 Jan 18	20.77000 -0.27	21.09	20.55	21.00	5,699,170
30 Jan 18	21.04000 +0.00	21.34	20.90	21.08	6,526,535
29 Jan 18	21.04000 -0.57	21.79	20.88	21.60	8,973,608
26 Jan 18	21.61000 -0.09	21.90	21.51	21.60	5,072,787
25 Jan 18	21.70000 -0.05	22.10	21.68	21.85	8,776,585
24 Jan 18	21.75000 +0.17	21.87	21.35	21.36	8,983,265
23 Jan 18	21.58000 +0.37	22.54	21.53	22.30	14,980,337
22 Jan 18	21.21000 +0.31	21.53	20.80	20.89	7,775,206
19 Jan 18	20.90000 -0.23	21.15	20.80	21.08	6,410,145
18 Jan 18	21.13000 +0.03	21.38	20.77	21.11	10,729,741
17 Jan 18	21.10000 -0.91	21.86	20.50	21.86	19,994,602
16 Jan 18	22.01000 -0.49	22.42	21.82	22.31	8,297,258
15 Jan 18	22.50000 -0.30	23.15	21.98	22.65	13,178,146
12 Jan 18	22.80000 +0.60	23.27	22.23	22.26	16,672,110
11 Jan 18	22.20000 +0.02	22.30	22.05	22.15	5,543,936
10 Jan 18	22.18000 -0.28	22.63	22.10	22.49	5,724,910
09 Jan 18	22.46000 +0.13	22.70	22.37	22.37	9,551,907
08 Jan 18	22.33000 -0.04	22.47	22.05	22.20	7,244,182
05 Jan 18	22.37000 -0.20	22.63	22.21	22.57	7,831,797
04 Jan 18	22.57000 +0.03	22.92	22.35	22.40	11,819,731
03 Jan 18	22.54000 +0.45	22.72	21.98	22.10	15,814,161
02 Jan 18	22.09000 -0.17	22.48	21.73	22.31	10,067,835
29 Dec 17	22.26000 +0.14	22.30	22.01	22.11	6,202,147
28 Dec 17	22.12000 +0.17	22.25	21.78	21.90	8,254,446
27 Dec 17	21.95000 +0.40	22.30	21.40	21.55	11,176,186
26 Dec 17	21.55000 +0.00	21.71	21.23	21.58	6,459,273
25 Dec 17	21.55000 -0.32	21.98	21.45	21.82	6,353,153
22 Dec 17	21.87000 +0.40	22.22	21.40	21.47	10,494,667
21 Dec 17	21.47000 +0.08	21.72	21.28	21.28	6,904,967
20 Dec 17	21.39000 -0.41	21.90	21.31	21.90	7,041,064
19 Dec 17	21.80000 +0.48	21.93	21.33	21.33	9,298,963
18 Dec 17	21.32000 -0.82	22.07	21.07	21.81	10,800,878
15 Dec 17	22.14000 +0.25	22.35	21.82	21.91	6,646,288
14 Dec 17	21.89000 -0.43	22.46	21.75	22.36	9,181,230
13 Dec 17	22.32000 +0.20	22.48	22.05	22.05	6,241,152
12 Dec 17	22.12000 -0.14	22.97	21.99	22.40	12,043,085
11 Dec 17	22.26000 +0.70	22.38	21.52	21.53	8,646,995
08 Dec 17	21.56000 +0.33	21.83	21.25	21.25	6,502,225
07 Dec 17	21.23000 -0.39	21.58	21.16	21.57	5,795,788
06 Dec 17	21.62000 +0.23	21.78	20.92	21.38	10,695,766
05 Dec 17	21.39000 -1.71	22.93	20.90	22.41	17,278,624
04 Dec 17	23.10000 -0.41	23.49	23.05	23.49	4,570,788
01 Dec 17	23.51000 -0.15	23.78	23.25	23.68	4,087,453
30 Nov 17	23.66000 +0.02	23.98	23.42	23.53	4,483,866
29 Nov 17	23.64000 -0.71	24.40	23.50	24.35	9,032,943
28 Nov 17	24.35000 +0.27	24.38	23.83	23.95	5,456,978
27 Nov 17	24.08000 -5.55	25.87	23.80	25.60	16,382,722
16 Nov 17	29.63000 +0.25	29.84	29.00	29.16	15,673,267
15 Nov 17	29.38000 -2.15	31.05	29.25	31.05	31,089,652
14 Nov 17	31.53000 +0.60	32.47	31.30	31.30	24,740,912
13 Nov 17	30.93000 +0.93	31.48	30.42	30.65	19,923,140
10 Nov 17	30.00000 +0.25	30.03	29.40	29.57	9,930,374
09 Nov 17	29.75000 -0.13	30.13	29.59	30.13	7,765,788
08 Nov 17	29.88000 +0.63	30.20	28.81	29.17	14,019,324
07 Nov 17	29.25000 -0.60	29.99	28.94	29.88	11,265,070
06 Nov 17	29.85000 +0.20	30.11	29.45	29.71	4,610,946
03 Nov 17	29.65000 -0.45	30.12	29.30	30.00	6,800,324
02 Nov 17	30.10000 -0.43	30.51	29.92	30.49	5,890,836
01 Nov 17	30.53000 +0.52	30.64	30.00	30.00	8,415,091
31 Oct 17	30.01000 +0.50	30.22	29.58	29.58	6,677,635
30 Oct 17	29.51000 -0.68	30.29	29.47	30.29	8,256,658
27 Oct 17	30.19000 -0.01	30.45	29.96	30.35	7,900,898
26 Oct 17	30.20000 +0.14	30.26	29.65	30.06	11,587,170
25 Oct 17	30.06000 -0.29	30.35	29.86	30.35	9,654,330
24 Oct 17	30.35000 -0.34	30.97	30.19	30.69	6,693,980
23 Oct 17	30.69000 -0.27	31.15	30.60	30.93	4,653,637
20 Oct 17	30.96000 +0.35	31.21	30.55	30.64	6,254,523
19 Oct 17	30.61000 +0.02	30.90	30.28	30.62	5,083,568
18 Oct 17	30.59000 +0.05	30.84	30.31	30.55	5,935,690
17 Oct 17	30.54000 -0.59	31.29	30.48	31.28	8,714,076
16 Oct 17	31.13000 -1.00	32.19	31.13	32.19	9,834,700
13 Oct 17	32.13000 +0.52	32.24	31.62	31.66	9,208,063
12 Oct 17	31.61000 -0.08	31.78	31.40	31.45	6,965,563
11 Oct 17	31.69000 -0.01	31.83	31.05	31.59	9,614,175
10 Oct 17	31.70000 -0.34	32.15	31.31	32.15	11,247,749
09 Oct 17	32.04000 +0.34	32.53	31.83	32.30	13,827,157
29 Sep 17	31.70000 +0.27	31.95	31.16	31.69	11,336,631
28 Sep 17	31.43000 -0.74	32.15	31.35	32.12	14,690,390
27 Sep 17	32.17000 +0.47	32.59	31.44	31.70	15,917,650
26 Sep 17	31.70000 -1.07	32.86	31.20	32.62	29,356,680
25 Sep 17	32.77000 -1.30	33.72	32.76	33.71	21,010,384
22 Sep 17	34.07000 -0.59	35.36	33.98	34.50	25,381,152
21 Sep 17	34.66000 +0.01	35.28	33.98	34.62	26,374,224
20 Sep 17	34.65000 +1.10	34.95	33.02	33.50	31,539,116
19 Sep 17	33.55000 -0.85	34.68	33.28	34.21	17,235,912
18 Sep 17	34.40000 +0.50	34.70	32.81	33.38	26,821,806
15 Sep 17	33.90000 +0.33	35.47	33.49	34.54	34,297,488
14 Sep 17	33.57000 -1.13	34.56	33.07	34.48	23,763,848
13 Sep 17	34.70000 +1.38	34.77	33.09	33.45	29,437,066
12 Sep 17	33.32000 -0.96	36.00	32.91	34.32	57,716,592
11 Sep 17	34.28000 +2.28	34.66	32.67	32.67	37,018,224
08 Sep 17	32.00000 +0.30	32.40	31.65	31.95	15,241,861
07 Sep 17	31.70000 -0.22	32.68	31.58	32.00	18,327,612
06 Sep 17	31.92000 +1.08	32.79	30.50	30.70	35,262,608
05 Sep 17	30.84000 +1.10	30.97	29.55	29.70	21,319,970
04 Sep 17	29.74000 -0.40	30.20	29.45	30.18	16,668,716
01 Sep 17	30.14000 -0.04	30.47	29.83	30.20	15,304,459
31 Aug 17	30.18000 +0.36	30.23	29.68	29.83	11,947,967
30 Aug 17	29.82000 -1.42	30.88	29.36	30.85	26,954,660
29 Aug 17	31.24000 -0.08	31.79	31.15	31.33	8,417,390
28 Aug 17	31.32000 +0.53	31.57	30.70	30.81	13,649,211
25 Aug 17	30.79000 +0.15	30.95	30.26	30.64	8,617,519
24 Aug 17	30.64000 -0.75	31.60	30.38	31.40	13,013,326
23 Aug 17	31.39000 -1.38	32.72	31.36	32.60	16,614,001
22 Aug 17	32.77000 +0.42	33.11	32.14	32.36	11,321,124
21 Aug 17	32.35000 +0.42	32.36	31.66	31.82	7,820,725
18 Aug 17	31.93000 -0.17	31.97	31.57	31.80	7,652,180
17 Aug 17	32.10000 +0.10	32.26	31.60	32.05	10,343,556
16 Aug 17	32.00000 -1.13	33.13	31.83	33.13	16,700,452
15 Aug 17	33.13000 -0.15	33.74	32.71	33.33	11,949,044
14 Aug 17	33.28000 +1.03	33.33	32.11	32.25	14,340,047
11 Aug 17	32.25000 +0.04	32.83	31.79	32.06	11,125,533
10 Aug 17	32.21000 -0.95	33.38	32.11	33.13	11,486,121
09 Aug 17	33.16000 +0.11	33.48	32.90	33.00	7,745,807
08 Aug 17	33.05000 -0.72	33.98	32.75	33.98	14,056,007
07 Aug 17	33.77000 +0.26	34.33	33.43	33.45	8,997,655
04 Aug 17	33.51000 -0.79	34.44	33.48	34.34	12,701,316
03 Aug 17	34.30000 -0.51	35.19	34.02	34.90	15,112,398
02 Aug 17	34.81000 -1.18	36.31	34.77	36.12	13,383,293
01 Aug 17	35.99000 +0.03	36.93	35.65	35.65	20,492,804
31 Jul 17	35.96000 +1.06	36.20	34.62	35.00	27,778,140
28 Jul 17	34.90000 +1.38	35.20	33.35	33.57	27,179,256
27 Jul 17	33.52000 +0.29	33.63	32.50	33.11	10,253,166
26 Jul 17	33.23000 +0.03	33.81	32.25	33.00	14,637,830
25 Jul 17	33.20000 -0.13	34.08	32.60	33.40	11,980,846
24 Jul 17	33.33000 -0.37	34.35	33.08	33.72	15,933,068
21 Jul 17	33.70000 +0.04	34.35	33.39	33.50	16,373,442
20 Jul 17	33.66000 +1.73	34.10	31.93	32.05	20,561,536
19 Jul 17	31.93000 +0.50	32.09	30.90	31.12	10,630,223
18 Jul 17	31.43000 -0.12	31.83	30.55	31.24	9,528,087
17 Jul 17	31.55000 -1.08	32.76	31.10	32.75	9,116,524
14 Jul 17	32.63000 +0.45	33.32	31.91	31.91	10,760,050
13 Jul 17	32.18000 -1.00	33.60	32.08	33.35	12,294,873
12 Jul 17	33.18000 +0.92	33.19	32.18	32.50	12,032,516
11 Jul 17	32.26000 -0.73	33.21	32.15	32.92	9,730,109
10 Jul 17	32.99000 -1.01	34.65	32.65	34.08	17,695,980
07 Jul 17	34.00000 +0.14	34.38	33.45	33.80	11,280,292
06 Jul 17	33.86000 +0.85	34.77	33.12	33.33	20,234,140
05 Jul 17	33.01000 +0.35	33.30	32.02	32.53	8,865,005
04 Jul 17	32.66000 +0.09	33.15	32.26	32.47	11,112,274
03 Jul 17	32.57000 +1.02	32.67	31.05	31.55	13,011,584
30 Jun 17	31.55000 +1.04	31.90	30.30	30.48	10,678,587
29 Jun 17	30.51000 -0.09	30.85	30.24	30.69	6,452,981
28 Jun 17	30.60000 -0.38	31.20	30.30	31.00	7,727,287
27 Jun 17	30.98000 -0.80	31.75	30.87	31.75	8,632,163
26 Jun 17	31.78000 +0.20	31.86	30.98	31.65	8,098,744
23 Jun 17	31.58000 +0.28	31.76	30.85	31.29	6,630,462
22 Jun 17	31.30000 -0.42	32.40	31.18	31.72	8,656,095
21 Jun 17	31.72000 +0.07	32.40	31.63	32.30	6,151,217
20 Jun 17	31.65000 +0.93	32.06	30.77	30.77	12,906,890
19 Jun 17	30.72000 -0.08	31.55	30.62	30.80	6,598,961
16 Jun 17	30.80000 +0.23	31.40	30.43	30.80	8,911,703
15 Jun 17	30.57000 +0.04	31.10	30.21	30.55	6,938,011
14 Jun 17	30.53000 +0.84	31.64	29.63	29.63	20,165,834
13 Jun 17	29.69000 +2.03	30.05	27.72	27.72	18,193,740
12 Jun 17	27.66000 -0.65	28.20	27.50	28.03	5,542,813
09 Jun 17	28.31000 -0.35	28.86	28.03	28.86	6,793,961
08 Jun 17	28.66000 +0.32	29.14	28.28	28.38	8,051,712
07 Jun 17	28.34000 +0.39	28.74	27.85	27.95	8,330,587
06 Jun 17	27.95000 -0.13	28.28	27.61	28.17	4,395,904
05 Jun 17	28.08000 +0.64	28.28	27.34	27.38	8,924,129
02 Jun 17	27.44000 +0.85	27.66	26.28	26.49	12,795,750
01 Jun 17	26.59000 -0.39	26.90	26.20	26.66	7,946,253
31 May 17	26.98000 +0.98	27.48	25.90	26.28	13,779,382
26 May 17	26.00000 -0.30	26.51	25.91	26.30	6,632,968
25 May 17	26.30000 -0.70	27.19	25.83	27.00	9,546,631
24 May 17	27.00000 +0.01	27.38	26.58	26.90	5,103,197
23 May 17	26.99000 -0.03	27.68	26.67	27.01	4,639,230
22 May 17	27.02000 -0.36	27.35	26.60	27.35	5,246,305
19 May 17	27.38000 +0.21	27.90	27.12	27.66	5,902,522
18 May 17	27.17000 -0.89	27.84	26.92	27.61	9,622,079
17 May 17	28.06000 -0.47	28.80	28.00	28.49	10,360,546
16 May 17	28.53000 +1.98	29.21	25.30	26.41	18,190,438
15 May 17	26.55000 -0.60	27.42	26.34	27.28	7,019,843
12 May 17	27.15000 -0.95	28.24	27.03	28.20	7,619,921
11 May 17	28.10000 +0.07	28.30	27.35	28.00	6,210,330
10 May 17	28.03000 -0.27	28.73	28.03	28.38	7,174,039
09 May 17	28.30000 -1.65	29.99	28.01	29.96	14,095,079
08 May 17	29.95000 -0.15	30.48	29.90	30.10	3,580,343
05 May 17	30.10000 -0.87	30.97	30.10	30.80	6,017,721
04 May 17	30.97000 -0.33	31.28	30.50	31.27	6,890,705
03 May 17	31.30000 -0.35	31.85	31.20	31.54	3,836,230
02 May 17	31.65000 -0.11	31.79	30.97	31.19	5,124,723
28 Apr 17	31.76000 +0.05	31.88	31.26	31.45	5,526,970
27 Apr 17	31.71000 +0.87	31.97	30.05	30.65	8,628,560
26 Apr 17	30.84000 +0.06	31.05	30.10	30.86	8,077,731
25 Apr 17	30.78000 -0.14	31.37	30.72	31.03	6,186,436
24 Apr 17	30.92000 -1.33	32.17	30.00	32.17	8,351,089
21 Apr 17	32.25000 -0.18	32.77	32.10	32.18	5,064,053
20 Apr 17	32.43000 -0.45	33.08	32.00	32.88	6,153,842
19 Apr 17	32.88000 -0.45	33.19	32.32	33.01	6,848,686
18 Apr 17	33.33000 -0.83	34.29	33.20	34.29	6,151,621
17 Apr 17	34.16000 +0.15	34.29	33.55	33.80	5,027,275
14 Apr 17	34.01000 -1.11	35.11	33.96	35.00	7,168,124
13 Apr 17	35.12000 +0.41	35.20	34.35	34.60	8,989,260
12 Apr 17	34.71000 +0.31	35.14	33.82	34.02	11,986,101
11 Apr 17	34.40000 -0.19	34.96	33.49	34.59	13,806,292
10 Apr 17	34.59000 +0.05	35.31	34.40	34.40	11,970,473
07 Apr 17	34.54000 -0.73	35.66	34.51	35.27	11,461,391
06 Apr 17	35.27000 +0.28	35.60	34.60	35.00	18,504,320
05 Apr 17	34.99000 +1.97	35.98	33.96	33.96	22,711,628
31 Mar 17	33.02000 +0.75	33.49	32.26	32.26	11,415,992
30 Mar 17	32.27000 -0.72	32.88	31.94	32.82	9,887,932
29 Mar 17	32.99000 +0.90	33.59	31.87	31.87	19,463,622
28 Mar 17	32.09000 +0.62	32.46	31.40	31.50	13,158,680
27 Mar 17	31.47000 +0.19	31.51	31.00	31.20	7,285,471
24 Mar 17	31.28000 +0.18	31.41	30.88	31.18	7,669,389
23 Mar 17	31.10000 -0.17	31.50	30.70	31.18	8,218,621
22 Mar 17	31.27000 -0.65	31.86	31.01	31.86	12,596,818
21 Mar 17	31.92000 +0.11	32.51	31.78	31.85	10,184,733
20 Mar 17	31.81000 -1.38	32.25	30.40	31.50	28,210,108
17 Mar 17	33.19000 -0.66	34.27	33.05	33.90	10,716,127
16 Mar 17	33.85000 +0.11	34.15	33.47	33.95	7,725,162
15 Mar 17	33.74000 -0.14	33.88	33.26	33.65	9,483,671
14 Mar 17	33.88000 -0.16	34.33	33.60	34.06	9,357,170
13 Mar 17	34.04000 +0.71	34.48	32.90	33.26	19,056,320
10 Mar 17	33.33000 +0.66	33.70	32.55	32.63	15,045,196
09 Mar 17	32.67000 -0.61	33.10	32.30	33.08	9,977,497
08 Mar 17	33.28000 +0.13	33.79	33.05	33.32	9,215,572
07 Mar 17	33.15000 -0.27	34.10	33.04	33.23	13,638,673
06 Mar 17	33.42000 +0.02	34.00	33.01	33.25	19,388,542
03 Mar 17	33.40000 +2.12	33.65	31.10	31.18	31,471,006
02 Mar 17	31.28000 +0.83	31.80	30.89	31.50	19,846,416
01 Mar 17	30.45000 -0.02	30.64	30.29	30.51	4,790,609
28 Feb 17	30.47000 -0.06	30.72	30.32	30.32	3,823,164
27 Feb 17	30.53000 -0.64	31.15	30.40	31.00	6,160,354
24 Feb 17	31.17000 +0.22	31.23	30.60	31.01	7,061,370
23 Feb 17	30.95000 +0.17	31.24	30.55	30.69	8,458,160
22 Feb 17	30.78000 +0.52	30.97	30.16	30.43	8,948,891
21 Feb 17	30.26000 +0.28	30.40	29.91	30.11	5,431,129
20 Feb 17	29.98000 +0.07	30.07	29.66	30.07	4,701,844
17 Feb 17	29.91000 -0.32	30.40	29.81	30.40	4,109,234
16 Feb 17	30.23000 +0.33	30.55	29.74	30.00	7,336,550
15 Feb 17	29.90000 -0.95	30.79	29.85	30.70	10,491,633
14 Feb 17	30.85000 -0.15	31.07	30.74	31.05	3,635,272
13 Feb 17	31.00000 -0.02	31.35	30.85	30.98	4,350,891
10 Feb 17	31.02000 -0.23	31.29	30.94	31.27	4,676,899
09 Feb 17	31.25000 +0.42	31.43	30.64	30.78	6,450,169
08 Feb 17	30.83000 +0.18	30.89	30.24	30.60	3,580,653
07 Feb 17	30.65000 -0.33	30.98	30.57	30.98	3,064,303
06 Feb 17	30.98000 +0.17	31.22	30.80	30.95	2,727,581
03 Feb 17	30.81000 -0.47	31.34	30.81	31.28	2,244,647
26 Jan 17	31.28000 +0.59	31.39	30.64	30.65	4,531,893
25 Jan 17	30.69000 +0.25	30.75	30.33	30.59	2,843,792
24 Jan 17	30.44000 -0.16	30.74	30.30	30.60	2,535,772
23 Jan 17	30.60000 +0.41	30.86	30.20	30.20	4,718,222
20 Jan 17	30.19000 +0.49	30.32	29.50	29.50	4,283,879
19 Jan 17	29.70000 -0.37	30.29	29.60	30.00	3,324,709
18 Jan 17	30.07000 -0.41	30.58	30.04	30.31	3,379,887
17 Jan 17	30.48000 +0.21	30.60	29.62	30.25	4,533,830
16 Jan 17	30.27000 -0.81	31.36	29.40	31.36	6,705,740
13 Jan 17	31.08000 -0.05	31.48	31.02	31.11	3,905,526
12 Jan 17	31.13000 -0.39	31.61	31.10	31.33	3,653,264
11 Jan 17	31.52000 -0.34	31.87	31.35	31.87	5,357,847
10 Jan 17	31.86000 -0.31	32.20	31.83	32.05	4,367,773
09 Jan 17	32.17000 -0.15	32.93	31.91	32.10	6,064,738
06 Jan 17	32.32000 -0.50	32.81	32.20	32.80	4,634,563
05 Jan 17	32.82000 -0.01	32.94	32.41	32.52	8,422,989
04 Jan 17	32.83000 +1.68	33.08	31.15	31.27	15,640,809
03 Jan 17	31.15000 +0.16	31.44	30.99	31.01	3,903,503
30 Dec 16	30.99000 -0.10	31.56	30.93	31.56	4,153,113
29 Dec 16	31.09000 -0.11	31.34	30.98	31.25	3,190,242
28 Dec 16	31.20000 +0.06	31.40	30.96	31.12	3,147,333
27 Dec 16	31.14000 -0.43	31.68	31.13	31.68	3,322,749
26 Dec 16	31.57000 +0.04	31.60	30.81	31.45	3,385,117
23 Dec 16	31.53000 -0.22	31.88	31.38	31.88	4,217,174
22 Dec 16	31.75000 +0.17	31.97	31.39	31.55	5,789,368
21 Dec 16	31.58000 +0.28	31.67	31.31	31.31	4,581,578
20 Dec 16	31.30000 +0.22	31.63	30.96	31.15	6,273,125
19 Dec 16	31.08000 +0.22	31.40	30.80	30.99	6,071,044
16 Dec 16	30.86000 +0.17	30.98	30.52	30.69	3,697,890
15 Dec 16	30.69000 +0.07	31.20	30.42	30.59	4,619,167
14 Dec 16	30.62000 -0.52	31.29	30.60	31.28	3,994,499
13 Dec 16	31.14000 +0.23	31.30	30.50	30.50	5,869,241
12 Dec 16	30.91000 -1.38	32.20	30.80	32.20	10,626,242
09 Dec 16	32.29000 -0.10	32.63	32.18	32.48	7,164,669
08 Dec 16	32.39000 -0.50	33.12	32.35	32.79	8,237,103
07 Dec 16	32.89000 +0.21	33.00	32.60	32.69	6,622,555
06 Dec 16	32.68000 +0.59	32.80	32.15	32.15	6,710,883
05 Dec 16	32.09000 +0.09	32.36	31.53	31.87	4,081,389
02 Dec 16	32.00000 -0.56	32.69	31.94	32.56	8,169,777
01 Dec 16	32.56000 -0.04	32.87	32.40	32.67	6,034,900
30 Nov 16	32.60000 -0.11	33.06	32.28	32.69	7,268,996
29 Nov 16	32.71000 -0.16	33.06	32.66	32.98	6,024,675
28 Nov 16	32.87000 -0.12	33.14	32.72	33.00	6,858,977
25 Nov 16	32.99000 +0.42	33.10	31.94	32.57	12,279,310
24 Nov 16	32.57000 -1.08	33.49	32.50	33.30	25,700,820
23 Nov 16	33.65000 -0.26	34.88	33.63	34.50	13,637,724
22 Nov 16	33.91000 +0.49	33.92	33.44	33.48	7,535,395
21 Nov 16	33.42000 -0.36	34.08	33.30	33.90	9,973,214
18 Nov 16	33.78000 -0.23	34.39	33.62	34.15	10,206,391
17 Nov 16	34.01000 -1.25	35.10	33.95	35.09	15,729,620
16 Nov 16	35.26000 -0.66	35.89	35.21	35.87	15,453,342
15 Nov 16	35.92000 +0.77	36.88	35.50	35.80	24,513,624
31 Oct 16	35.15000 +0.44	35.30	34.64	34.69	5,378,154
28 Oct 16	34.71000 -0.68	35.64	34.60	35.30	4,531,738
27 Oct 16	35.39000 +0.10	35.82	35.25	35.33	3,917,224
26 Oct 16	35.29000 -0.45	35.86	35.23	35.71	4,259,142
25 Oct 16	35.74000 +0.47	35.96	35.30	35.30	6,235,273
24 Oct 16	35.27000 +0.07	35.39	35.00	35.30	3,664,558
21 Oct 16	35.20000 -0.23	35.55	34.66	35.35	6,130,395
20 Oct 16	35.43000 -0.02	36.24	35.40	35.60	6,727,819
19 Oct 16	35.45000 -0.38	35.91	35.29	35.85	6,823,637
18 Oct 16	35.83000 +1.39	35.98	34.28	34.30	15,498,861
17 Oct 16	34.44000 +0.69	35.19	33.68	33.88	13,078,134
14 Oct 16	33.75000 -0.45	34.20	33.40	34.20	5,443,555
13 Oct 16	34.20000 +0.13	34.40	34.08	34.08	4,196,181
12 Oct 16	34.07000 -0.12	34.47	33.90	34.10	4,538,191
11 Oct 16	34.19000 -0.06	34.59	34.08	34.27	4,578,775
10 Oct 16	34.25000 +1.15	34.30	33.32	33.35	7,061,195
30 Sep 16	33.10000 +0.11	33.19	32.90	32.91	3,154,844
29 Sep 16	32.99000 -0.09	33.25	32.88	33.06	3,881,612
28 Sep 16	33.08000 +0.38	33.33	32.69	32.80	5,592,174
27 Sep 16	32.70000 +0.20	32.80	32.35	32.60	7,495,653
26 Sep 16	32.50000 -1.28	33.81	32.50	33.80	11,545,089
23 Sep 16	33.78000 -0.41	34.50	33.78	34.49	6,979,190
22 Sep 16	34.19000 -0.01	34.50	34.09	34.40	6,293,530
21 Sep 16	34.20000 -0.02	34.48	34.12	34.20	3,884,799
20 Sep 16	34.22000 +0.00	34.46	33.88	34.25	4,746,488
19 Sep 16	34.22000 +0.31	34.50	33.90	34.09	5,851,695
14 Sep 16	33.91000 -1.41	35.20	33.55	35.10	15,702,535
13 Sep 16	35.32000 -0.42	36.15	35.10	35.99	11,001,743
12 Sep 16	35.74000 -1.34	36.39	35.53	36.00	13,365,725
09 Sep 16	37.08000 +0.06	37.77	36.81	36.84	10,710,041
08 Sep 16	37.02000 +0.12	37.35	36.65	37.02	6,363,178
07 Sep 16	36.90000 -0.27	37.88	36.89	37.41	11,609,809
06 Sep 16	37.17000 +1.32	37.19	35.70	35.70	12,623,809
05 Sep 16	35.85000 +0.04	36.18	35.70	35.86	6,387,808
02 Sep 16	35.81000 -0.24	36.35	35.78	35.97	6,991,388
01 Sep 16	36.05000 -0.49	36.53	35.89	36.48	6,333,769
31 Aug 16	36.54000 +0.21	36.61	36.20	36.31	5,040,832
30 Aug 16	36.33000 -0.06	36.67	36.23	36.25	5,547,262
29 Aug 16	36.39000 -0.57	37.10	36.35	36.80	8,718,848
26 Aug 16	36.96000 -0.22	37.50	36.88	37.33	7,399,445
25 Aug 16	37.18000 +0.28	37.47	36.45	36.69	8,248,706
24 Aug 16	36.90000 -0.09	37.17	36.68	36.78	7,397,686
23 Aug 16	36.99000 -0.29	37.65	36.40	37.00	11,064,218
22 Aug 16	37.28000 -0.77	38.28	37.20	38.08	8,073,886
19 Aug 16	38.05000 +0.27	38.38	37.78	38.00	8,233,062
18 Aug 16	37.78000 -0.42	38.43	37.69	38.02	8,187,110
17 Aug 16	38.20000 +0.16	38.56	37.70	38.25	10,695,497
16 Aug 16	38.04000 +0.47	38.86	37.56	37.80	17,991,140
15 Aug 16	37.57000 +1.10	37.71	36.20	36.74	12,514,203
12 Aug 16	36.47000 +0.27	36.73	36.02	36.02	6,166,622
11 Aug 16	36.20000 -1.00	37.12	36.20	36.98	8,417,694
10 Aug 16	37.20000 +0.07	37.68	36.93	36.93	10,704,443
09 Aug 16	37.13000 +0.42	37.28	36.59	36.74	9,480,610
08 Aug 16	36.71000 -0.11	36.78	36.05	36.66	6,960,122
05 Aug 16	36.82000 -0.73	37.78	36.80	37.57	10,373,142
04 Aug 16	37.55000 +0.62	37.95	36.43	36.86	16,276,621
03 Aug 16	36.93000 +0.80	37.18	36.14	36.14	16,464,594
02 Aug 16	36.13000 +0.18	36.30	35.85	36.03	7,492,889
01 Aug 16	35.95000 -0.83	36.58	35.06	35.96	12,571,336
29 Jul 16	36.78000 +0.05	37.12	36.30	36.80	9,633,804
28 Jul 16	36.73000 +0.36	37.00	35.60	36.18	14,908,808
27 Jul 16	36.37000 -1.57	38.20	35.39	38.20	19,200,732
26 Jul 16	37.94000 +0.19	38.28	37.70	37.90	9,916,830
25 Jul 16	37.75000 +0.19	38.27	37.06	37.32	14,420,384
22 Jul 16	37.56000 -0.82	38.68	37.53	38.39	17,710,276
21 Jul 16	38.38000 -0.46	38.75	38.30	38.50	15,379,029
20 Jul 16	38.84000 -1.86	39.68	38.18	39.68	43,346,480
19 Jul 16	40.70000 -1.15	41.95	40.40	41.88	18,788,976
18 Jul 16	41.85000 +0.25	42.70	41.26	41.36	19,890,702
15 Jul 16	41.60000 +1.07	41.96	40.35	40.56	22,079,748
14 Jul 16	40.53000 +0.04	41.10	39.90	40.31	12,995,764
13 Jul 16	40.49000 +0.11	41.18	40.30	40.31	14,136,696
12 Jul 16	40.38000 -0.32	40.90	39.39	40.80	20,536,058
11 Jul 16	40.70000 -0.91	41.78	40.50	41.25	22,926,276
08 Jul 16	41.61000 -1.79	43.39	41.50	43.39	36,179,180
07 Jul 16	43.40000 +1.61	43.46	40.87	41.39	40,105,752
06 Jul 16	41.79000 +0.24	42.80	40.90	41.29	29,146,936
05 Jul 16	41.55000 +0.44	42.18	40.20	41.13	34,228,492
04 Jul 16	41.11000 +0.33	41.68	39.82	40.70	29,603,514
01 Jul 16	40.78000 +1.31	41.33	39.60	39.76	33,089,884
30 Jun 16	39.47000 -1.25	40.78	38.97	40.78	35,091,180
29 Jun 16	40.72000 -0.10	41.95	40.30	41.00	32,596,988
28 Jun 16	40.82000 -1.11	42.48	40.53	42.00	26,151,800
27 Jun 16	41.93000 +0.84	42.00	40.71	41.00	25,969,168
24 Jun 16	41.09000 -0.59	42.29	39.80	41.34	35,008,552
23 Jun 16	41.68000 +0.10	42.76	40.13	41.20	26,821,576
22 Jun 16	41.58000 +0.92	41.58	40.03	40.66	24,118,756
21 Jun 16	40.66000 -1.80	43.50	40.20	42.75	39,451,084
20 Jun 16	42.46000 +0.96	42.81	41.18	41.75	38,504,720
17 Jun 16	41.50000 -0.61	43.20	40.71	42.40	46,091,676
16 Jun 16	42.11000 +0.36	44.28	41.82	43.30	69,046,864
15 Jun 16	41.75000 +3.80	41.75	37.88	37.88	46,136,108
14 Jun 16	37.95000 +0.50	38.93	37.12	37.77	38,090,444
13 Jun 16	37.45000 -0.80	40.35	37.20	37.66	60,357,420
08 Jun 16	38.25000 +2.00	39.19	36.61	36.73	62,038,244
07 Jun 16	36.25000 +1.89	37.54	34.28	34.40	44,714,616
06 Jun 16	34.36000 +0.32	34.87	33.87	34.16	23,407,208
03 Jun 16	34.04000 +0.48	34.78	33.61	33.61	27,954,706
02 Jun 16	33.56000 +0.03	33.96	33.05	33.57	23,551,710
01 Jun 16	33.53000 +0.83	34.32	32.44	32.48	34,676,336
31 May 16	32.70000 +1.58	32.85	31.00	31.12	27,093,436
30 May 16	31.12000 -0.25	31.86	30.53	31.00	12,756,573
27 May 16	31.37000 -0.73	31.70	31.18	31.70	16,210,528
26 May 16	32.10000 -0.38	32.23	30.88	32.23	20,354,084
25 May 16	32.48000 -0.28	33.33	32.00	33.12	16,214,040
24 May 16	32.76000 -1.18	33.73	32.50	33.73	19,487,874
23 May 16	33.94000 +1.62	33.95	32.37	32.48	23,773,952
20 May 16	32.32000 -0.54	32.80	31.01	32.37	22,221,580
19 May 16	32.86000 +0.00	33.88	32.51	32.65	20,557,834
18 May 16	32.86000 -3.10	35.20	32.36	35.10	37,001,976
17 May 16	35.96000 +0.50	37.65	35.82	36.81	46,911,028
16 May 16	35.46000 +3.22	35.46	31.72	32.18	25,131,400
13 May 16	32.24000 +0.66	33.00	30.69	30.90	16,031,430
12 May 16	31.58000 +0.52	32.09	29.12	29.99	14,546,413
11 May 16	31.06000 -1.17	32.73	31.00	32.67	8,891,808
10 May 16	32.23000 -0.21	32.83	31.98	32.55	6,623,347
09 May 16	32.44000 -0.96	33.20	32.10	32.98	11,302,984
06 May 16	33.40000 -2.13	35.47	33.33	35.35	17,046,090
05 May 16	35.53000 +0.43	35.57	34.63	34.77	13,693,996
04 May 16	35.10000 -0.85	35.99	35.00	35.60	17,319,956
03 May 16	35.95000 +0.96	36.24	34.10	34.50	20,341,938
29 Apr 16	34.99000 +0.36	35.50	34.03	34.10	15,403,729
28 Apr 16	34.63000 +0.23	34.98	33.00	34.08	14,893,283
27 Apr 16	34.40000 +0.83	35.49	33.75	33.96	20,213,412
26 Apr 16	33.57000 +0.83	33.61	32.38	32.68	9,130,574
25 Apr 16	32.74000 -0.84	33.48	31.84	33.48	9,323,094
22 Apr 16	33.58000 +1.28	33.58	32.05	32.29	11,611,590
21 Apr 16	32.30000 -1.44	33.83	32.30	33.74	14,445,443
20 Apr 16	33.74000 -2.69	36.69	32.85	36.50	23,299,916
19 Apr 16	36.43000 -0.60	37.35	36.14	37.30	14,878,755
18 Apr 16	37.03000 +0.19	37.27	36.15	36.48	14,884,855
15 Apr 16	36.84000 -0.36	37.21	36.44	37.21	11,495,228
14 Apr 16	37.20000 +0.20	37.29	36.70	37.03	12,377,798
13 Apr 16	37.00000 -0.04	37.70	36.92	37.23	18,477,302
12 Apr 16	37.04000 -1.55	38.47	36.35	38.47	19,188,380
11 Apr 16	38.59000 +0.13	39.39	38.15	38.99	18,926,278
08 Apr 16	38.46000 +0.11	39.62	37.31	38.25	25,808,240
07 Apr 16	38.35000 +1.19	40.57	37.22	37.22	35,268,996
06 Apr 16	37.16000 -0.47	37.45	36.74	37.25	14,917,542
05 Apr 16	37.63000 +1.61	37.99	36.35	36.56	16,275,509
01 Apr 16	36.02000 -0.71	36.58	35.25	36.50	14,723,915
31 Mar 16	36.73000 -0.72	39.39	36.67	39.30	23,394,460
30 Mar 16	37.45000 +2.64	37.60	35.30	35.30	16,975,424
29 Mar 16	34.81000 -1.29	36.18	34.21	35.70	12,085,579
28 Mar 16	36.10000 +0.40	37.18	36.02	36.40	15,388,527
25 Mar 16	35.70000 -0.10	36.26	35.17	35.50	8,561,748
24 Mar 16	35.80000 -0.36	37.29	35.38	35.55	17,406,236
23 Mar 16	36.16000 -0.80	36.60	35.30	36.60	17,017,628
22 Mar 16	36.96000 -0.62	38.45	36.74	37.00	13,957,862
21 Mar 16	37.58000 +0.68	38.13	36.50	36.98	19,931,064
18 Mar 16	36.90000 -0.15	37.99	36.51	37.30	26,121,196
17 Mar 16	37.05000 +2.62	37.30	34.50	34.50	23,307,442
16 Mar 16	34.43000 +0.37	35.19	33.10	34.21	17,881,780
15 Mar 16	34.06000 +0.92	35.16	32.88	33.13	20,750,052
14 Mar 16	33.14000 +2.24	33.29	31.55	31.55	13,339,088
11 Mar 16	30.90000 +0.14	31.44	30.03	30.50	6,176,488
10 Mar 16	30.76000 -1.33	32.20	30.61	32.10	9,374,019
09 Mar 16	32.09000 -0.11	33.37	31.00	31.49	11,489,142
08 Mar 16	32.20000 +0.49	32.47	29.71	31.39	11,683,033
07 Mar 16	31.71000 +0.61	32.30	31.20	31.66	8,653,298
04 Mar 16	31.10000 -2.84	33.98	31.00	33.62	15,175,973
03 Mar 16	33.94000 -0.12	34.55	33.39	33.90	16,110,470
02 Mar 16	34.06000 +1.73	34.34	32.18	32.18	18,617,000
01 Mar 16	32.33000 +0.58	32.70	30.50	31.68	13,743,791
29 Feb 16	31.75000 +0.31	33.00	28.99	30.86	18,359,118
26 Feb 16	31.44000 -0.55	32.58	30.10	32.05	15,478,272
25 Feb 16	31.99000 -0.97	34.52	31.00	34.06	27,998,012
24 Feb 16	32.96000 +0.51	34.19	32.23	32.39	16,407,032
23 Feb 16	32.45000 -0.44	32.65	31.83	32.55	16,277,408
22 Feb 16	32.89000 +2.44	33.50	30.20	30.28	27,271,896
19 Feb 16	30.45000 +1.72	31.59	30.30	31.59	19,970,428
18 Feb 16	28.73000 -0.57	29.88	28.67	29.55	8,491,420
17 Feb 16	29.30000 -0.23	29.50	28.80	29.37	10,711,371
16 Feb 16	29.53000 +1.34	30.12	28.33	28.33	11,646,407
15 Feb 16	28.19000 -0.06	28.39	27.07	27.07	6,716,114
05 Feb 16	28.25000 +0.72	29.47	28.05	29.00	15,252,076
04 Feb 16	27.53000 +2.50	27.53	27.53	27.53	4,078,016
03 Feb 16	25.03000 +0.41	25.17	24.00	24.40	7,736,762
02 Feb 16	24.62000 +0.78	25.19	23.85	23.85	8,065,335
01 Feb 16	23.84000 -0.62	24.85	23.24	24.59	5,862,372
29 Jan 16	24.46000 +1.47	24.78	22.66	22.99	8,082,714
28 Jan 16	22.99000 -1.64	24.68	22.72	24.51	7,614,375
27 Jan 16	24.63000 -0.65	25.60	23.60	25.60	8,743,727
26 Jan 16	25.28000 -2.80	27.78	25.27	27.77	9,618,448
25 Jan 16	28.08000 -0.42	29.20	27.65	29.00	6,763,430
22 Jan 16	28.50000 +0.50	28.95	27.52	28.63	6,288,140
21 Jan 16	28.00000 -2.36	30.40	27.99	29.88	9,685,193
20 Jan 16	30.36000 -0.41	31.79	30.20	30.70	10,277,882
19 Jan 16	30.77000 +0.79	30.97	29.55	29.55	9,124,483
18 Jan 16	29.98000 +0.16	30.59	28.70	28.80	8,708,573
15 Jan 16	29.82000 -0.96	30.85	29.31	30.35	16,105,126
14 Jan 16	30.78000 +2.78	30.80	26.60	26.90	16,093,135
13 Jan 16	28.00000 -0.08	29.47	27.90	28.10	14,039,111
12 Jan 16	28.08000 +1.50	28.89	26.82	27.00	15,524,756
11 Jan 16	26.58000 -1.38	28.10	26.21	27.30	14,308,182
08 Jan 16	27.96000 -0.54	29.85	26.50	29.50	12,343,790
07 Jan 16	28.50000 -2.95	30.66	28.31	30.55	3,431,300
06 Jan 16	31.45000 +0.58	32.20	30.68	30.98	9,098,841
05 Jan 16	30.87000 -2.52	33.05	30.10	30.46	14,513,501
04 Jan 16	33.39000 -3.71	36.70	33.39	36.67	13,035,718
31 Dec 15	37.10000 -0.94	38.20	37.08	38.20	10,028,467
30 Dec 15	38.04000 +0.19	38.50	37.50	38.05	17,674,108
29 Dec 15	37.85000 +2.15	37.85	35.54	35.70	19,582,160
28 Dec 15	35.70000 -0.80	37.10	35.67	36.50	12,079,486
25 Dec 15	36.50000 +0.45	36.97	35.81	36.20	10,755,537
24 Dec 15	36.05000 +0.19	36.45	35.20	35.62	7,533,651
23 Dec 15	35.86000 -0.52	36.56	35.60	36.46	9,152,651
22 Dec 15	36.38000 +0.12	36.58	35.89	36.36	8,025,926
21 Dec 15	36.26000 -0.92	37.17	36.08	37.17	10,110,329
18 Dec 15	37.18000 +0.03	37.75	36.72	36.90	12,336,072
17 Dec 15	37.15000 +1.35	37.65	36.00	36.00	16,960,092
16 Dec 15	35.80000 -0.20	36.33	35.57	35.80	8,383,414
15 Dec 15	36.00000 +0.37	36.33	35.55	35.85	10,229,668
14 Dec 15	35.63000 +0.42	35.73	34.68	34.98	7,735,030
11 Dec 15	35.21000 -1.68	36.28	35.20	36.23	13,505,152
10 Dec 15	36.89000 -2.11	38.70	36.61	38.47	22,258,416
09 Dec 15	39.00000 +1.84	39.43	37.69	38.10	29,691,600
08 Dec 15	37.16000 -0.94	38.63	37.16	38.09	18,813,978
07 Dec 15	38.10000 +0.95	38.40	36.49	37.50	20,014,128
04 Dec 15	37.15000 +0.00	38.20	36.74	37.19	14,919,892
03 Dec 15	37.15000 +0.89	37.30	36.10	36.27	12,751,793
02 Dec 15	36.26000 +0.54	36.68	34.58	35.75	12,349,192
01 Dec 15	35.72000 -1.32	37.20	35.00	37.05	13,045,718
30 Nov 15	37.04000 +0.54	37.75	34.88	37.08	17,900,696
27 Nov 15	36.50000 -2.60	39.45	35.96	38.79	20,244,188
26 Nov 15	39.10000 -1.25	40.62	38.73	40.62	18,489,888
25 Nov 15	40.35000 +0.43	41.77	39.95	39.98	19,226,074
24 Nov 15	39.92000 +0.52	40.97	39.00	39.50	12,855,529
23 Nov 15	39.40000 -2.10	42.08	38.64	40.80	20,992,952
20 Nov 15	41.50000 +0.34	43.20	39.79	40.69	31,494,588
19 Nov 15	41.16000 +2.28	42.01	38.05	39.30	24,210,570
18 Nov 15	38.88000 -2.45	42.80	38.31	42.70	32,213,024
17 Nov 15	41.33000 +1.22	44.10	40.78	41.58	33,215,280
16 Nov 15	40.11000 +1.28	40.39	37.62	37.88	21,456,128
13 Nov 15	38.83000 -0.75	41.88	37.06	38.39	35,426,680
12 Nov 15	39.58000 +0.34	41.59	38.90	38.90	33,781,912
11 Nov 15	39.24000 -0.94	40.37	38.27	40.00	37,086,992
10 Nov 15	40.18000 +3.65	40.18	37.51	37.90	56,157,792
09 Nov 15	36.53000 +3.32	36.53	33.50	34.20	24,274,330
06 Nov 15	33.21000 +0.55	33.80	32.40	32.55	16,112,124
05 Nov 15	32.66000 -0.57	34.65	32.48	33.17	24,562,556
04 Nov 15	33.23000 +1.96	33.46	31.46	31.50	17,545,926
03 Nov 15	31.27000 -0.13	32.23	30.48	31.75	14,745,307
02 Nov 15	31.40000 -2.40	34.12	31.35	32.77	20,234,316
30 Oct 15	33.80000 +0.20	34.98	32.60	33.14	21,691,206
29 Oct 15	33.60000 -0.12	34.93	32.57	34.22	18,335,348
28 Oct 15	33.72000 -0.64	36.18	33.50	34.81	18,926,782
27 Oct 15	34.36000 -0.67	34.72	32.60	34.40	19,677,414
26 Oct 15	35.03000 +2.37	35.25	32.04	32.70	35,088,480
23 Oct 15	32.66000 +0.28	33.40	31.51	33.29	28,059,988
22 Oct 15	32.38000 +0.40	33.10	30.22	31.68	25,327,340
21 Oct 15	31.98000 -3.55	36.24	31.98	35.23	25,926,392
20 Oct 15	35.53000 -0.81	35.99	34.31	35.84	21,705,418
19 Oct 15	36.34000 +2.72	36.77	33.25	33.90	29,758,820
16 Oct 15	33.62000 -0.56	35.80	33.17	35.80	27,827,140
15 Oct 15	34.18000 +3.11	34.18	30.80	30.80	20,500,738
14 Oct 15	31.07000 -1.59	32.76	31.00	32.76	15,809,809
13 Oct 15	32.66000 +0.50	32.66	30.87	31.87	16,581,573
12 Oct 15	32.16000 +0.46	34.23	31.85	32.00	18,255,798
09 Oct 15	31.70000 +0.44	32.32	30.38	31.00	15,610,737
08 Oct 15	31.26000 +1.78	31.59	29.50	30.90	18,398,454
30 Sep 15	29.48000 +0.13	30.80	29.30	30.00	12,559,255
29 Sep 15	29.35000 +0.55	30.68	28.50	28.88	14,969,527
28 Sep 15	28.80000 +1.10	28.97	27.01	28.00	11,879,957
25 Sep 15	27.70000 -1.55	29.84	26.80	29.00	13,524,929
24 Sep 15	29.25000 -0.31	30.44	28.62	30.25	15,009,918
23 Sep 15	29.56000 +0.27	31.80	28.18	28.51	20,407,140
22 Sep 15	29.29000 -0.34	30.80	28.83	30.00	14,701,565
21 Sep 15	29.63000 +0.97	29.95	27.60	28.03	15,568,698
18 Sep 15	28.66000 +0.57	29.20	27.70	28.55	16,344,270
17 Sep 15	28.09000 +0.59	30.24	27.56	28.00	23,066,700
16 Sep 15	27.50000 +2.50	27.50	25.55	25.63	17,322,368
15 Sep 15	25.00000 -2.58	26.90	24.82	26.01	21,796,104
14 Sep 15	27.58000 -3.06	31.47	27.58	31.10	22,007,532
11 Sep 15	30.64000 +0.68	30.66	29.12	29.75	18,601,010
10 Sep 15	29.96000 +0.31	31.38	29.05	29.20	28,163,168
09 Sep 15	29.65000 +2.70	29.65	28.01	28.30	27,491,274
08 Sep 15	26.95000 +2.45	26.95	24.11	24.24	17,217,716
07 Sep 15	24.50000 +1.25	25.19	23.55	23.78	11,722,696
02 Sep 15	23.25000 -1.46	25.97	22.51	23.01	16,510,349
01 Sep 15	24.71000 -2.75	27.40	24.71	27.39	17,114,610
31 Aug 15	27.46000 -1.39	29.41	26.01	28.80	16,597,943
28 Aug 15	28.85000 +1.48	29.87	27.80	28.50	25,451,508
27 Aug 15	27.37000 +2.49	27.37	25.48	25.97	21,930,876
26 Aug 15	24.88000 +1.38	25.85	23.80	24.08	22,592,314
25 Aug 15	23.50000 -0.86	25.66	22.60	22.61	24,799,898
24 Aug 15	24.36000 -2.71	25.80	24.36	25.80	14,730,098
21 Aug 15	27.07000 -1.42	29.29	26.62	28.40	16,459,250
20 Aug 15	28.49000 -2.46	30.85	28.38	30.30	15,015,900
19 Aug 15	30.95000 +2.01	31.36	27.53	28.00	20,022,536
18 Aug 15	28.94000 -2.55	32.98	28.41	31.38	24,576,028
17 Aug 15	31.49000 -0.07	32.88	30.95	30.98	17,938,372
14 Aug 15	31.56000 -1.44	32.96	31.16	32.56	21,817,614
13 Aug 15	33.00000 +0.41	33.30	30.44	32.57	25,776,932
12 Aug 15	32.59000 -2.61	35.78	31.88	35.18	19,650,452
11 Aug 15	35.20000 +0.20	37.88	34.31	34.97	18,318,042
10 Aug 15	35.00000 +0.50	35.80	34.00	34.00	18,114,734
07 Aug 15	34.50000 -0.15	35.75	33.20	35.00	28,482,008
06 Aug 15	34.65000 +3.15	34.65	31.14	31.18	32,835,928
05 Aug 15	31.50000 +1.18	33.30	30.78	31.19	24,315,818
04 Aug 15	30.32000 +2.76	30.32	27.86	27.90	18,092,350
03 Aug 15	27.56000 -1.19	29.27	27.00	28.00	12,070,277
31 Jul 15	28.75000 +1.36	30.13	26.80	27.10	28,032,656
30 Jul 15	27.39000 -0.73	29.37	27.06	27.99	26,334,860
29 Jul 15	28.12000 +2.51	28.15	25.18	26.05	27,755,640
28 Jul 15	25.61000 -0.49	27.09	23.49	24.00	41,481,776
27 Jul 15	26.10000 +2.25	26.24	25.11	26.24	70,072,128
24 Jul 15	23.85000 +2.17	23.85	23.85	23.85	522,191
23 Jul 15	21.68000 +1.97	21.68	21.68	21.68	220,301
22 Jul 15	19.71000 +1.79	19.71	19.71	19.71	83,311
21 Jul 15	17.92000 +1.63	17.92	17.92	17.92	335,822
06 Jul 15	16.29000 -1.81	19.91	16.29	19.91	17,286,508
03 Jul 15	18.10000 -2.00	20.32	18.09	18.88	14,321,740
02 Jul 15	20.10000 -2.23	22.90	20.10	22.34	12,430,311
01 Jul 15	22.33000 -2.48	25.37	22.33	24.30	13,209,980
30 Jun 15	24.81000 +1.75	25.09	20.75	22.01	19,594,200
29 Jun 15	23.06000 -2.56	26.19	23.06	26.00	13,727,971
26 Jun 15	25.62000 -2.85	27.80	25.62	27.03	12,746,025
25 Jun 15	28.47000 -2.92	31.67	28.25	31.67	16,247,959
24 Jun 15	31.39000 +0.04	32.27	30.69	31.95	11,127,957
23 Jun 15	31.35000 -1.59	32.49	29.65	32.03	14,718,613
19 Jun 15	32.94000 -3.66	35.50	32.94	35.33	16,346,406
18 Jun 15	36.60000 -2.17	38.92	36.20	38.05	20,018,294
17 Jun 15	38.77000 +2.87	39.48	35.20	35.80	27,892,166
16 Jun 15	35.90000 +0.39	37.15	34.00	34.62	25,220,656
15 Jun 15	35.51000 +0.43	36.36	33.66	35.48	26,653,148
12 Jun 15	35.08000 +2.57	35.10	32.51	32.51	22,540,892
11 Jun 15	32.51000 -0.12	32.90	32.05	32.90	9,571,199
10 Jun 15	32.63000 +0.58	32.97	31.25	31.95	13,648,478
09 Jun 15	32.05000 -0.74	33.10	31.61	33.00	13,595,409
08 Jun 15	32.79000 -1.22	34.79	32.70	34.50	21,211,680
05 Jun 15	34.01000 +1.61	34.81	32.63	33.27	24,432,634
04 Jun 15	32.40000 -0.65	33.80	30.65	33.15	16,324,089
03 Jun 15	33.05000 +0.13	33.37	31.68	33.21	16,845,408
02 Jun 15	32.92000 +0.86	33.75	32.06	33.50	21,133,904
01 Jun 15	32.06000 +1.29	32.43	30.50	31.31	16,403,261
29 May 15	30.77000 -0.43	32.08	29.00	31.70	16,388,149
28 May 15	31.20000 -3.47	35.56	31.20	34.20	18,862,188
27 May 15	34.67000 -1.22	36.97	34.30	36.40	18,943,478
26 May 15	35.89000 +0.21	36.37	35.41	35.75	13,786,157
25 May 15	35.68000 +0.33	36.14	34.01	34.50	10,547,717
22 May 15	35.35000 -1.47	37.40	34.88	36.86	16,772,103
21 May 15	36.82000 +2.88	37.33	34.30	34.30	23,450,326
20 May 15	33.94000 +2.76	33.99	30.75	31.30	19,939,354
19 May 15	31.18000 +0.74	31.33	30.55	30.55	10,292,742
18 May 15	30.44000 -0.80	31.57	30.29	31.24	11,146,736
15 May 15	31.24000 -1.41	32.30	30.81	32.30	13,277,156
14 May 15	32.65000 +1.50	32.88	30.00	31.24	23,345,100
13 May 15	31.15000 +1.74	31.19	28.74	29.15	25,138,222
12 May 15	29.41000 -0.29	30.27	28.98	29.71	13,321,556
11 May 15	29.70000 +2.36	30.07	27.68	27.90	16,998,672
08 May 15	27.34000 +0.65	27.50	26.80	26.96	6,109,479
07 May 15	26.69000 -0.46	27.39	26.03	27.15	3,540,554
06 May 15	27.15000 +0.29	27.68	27.02	27.38	8,013,927
05 May 15	26.86000 -1.47	28.66	26.73	28.35	9,171,307
04 May 15	28.33000 -0.55	29.60	28.02	28.60	6,629,828
30 Apr 15	28.88000 +0.43	29.48	28.30	28.31	7,731,391
29 Apr 15	28.45000 +0.65	28.62	27.10	27.65	8,041,003
28 Apr 15	27.80000 -1.70	29.49	27.69	29.49	9,553,586
27 Apr 15	29.50000 -0.46	30.77	29.15	30.10	9,924,949
24 Apr 15	29.96000 -1.07	30.59	29.42	30.01	12,105,052
23 Apr 15	31.03000 +1.75	31.53	29.10	29.80	21,966,314
22 Apr 15	29.28000 +1.41	30.09	28.15	28.16	16,517,493
21 Apr 15	27.87000 +1.23	27.92	26.65	26.69	9,656,254
20 Apr 15	26.64000 -1.51	27.80	26.26	27.60	13,897,808
17 Apr 15	28.15000 -0.35	29.20	28.02	28.89	7,853,949
16 Apr 15	28.50000 +0.99	29.30	27.13	27.20	9,505,986
15 Apr 15	27.51000 -1.82	29.18	27.11	29.03	13,222,520
14 Apr 15	29.33000 -0.62	30.67	28.90	30.27	13,244,863
13 Apr 15	29.95000 +0.52	30.98	29.00	29.06	15,744,582
10 Apr 15	29.43000 +0.43	30.09	28.61	28.99	12,817,902
09 Apr 15	29.00000 -1.75	30.74	27.68	30.74	20,219,192
08 Apr 15	30.75000 -0.12	32.50	30.57	30.63	19,206,534
07 Apr 15	30.87000 -0.37	33.87	30.60	33.87	29,330,168
03 Apr 15	31.24000 +2.84	31.24	31.24	31.24	418,078
25 Mar 15	28.40000 +0.44	29.95	27.30	27.90	26,640,044
24 Mar 15	27.96000 +2.54	27.96	25.21	25.40	28,143,260
23 Mar 15	25.42000 +0.18	25.65	25.00	25.53	15,824,364
20 Mar 15	25.24000 -0.51	26.00	25.08	25.90	12,554,846
19 Mar 15	25.75000 +0.17	26.98	25.60	25.60	15,387,812
18 Mar 15	25.58000 +0.54	25.65	24.81	25.30	10,273,233
17 Mar 15	25.04000 -0.01	25.39	24.70	25.29	10,195,603
16 Mar 15	25.05000 +1.14	25.27	24.16	24.29	11,110,822
13 Mar 15	23.91000 +0.49	24.12	23.25	23.70	9,692,200
12 Mar 15	23.42000 -1.37	25.16	23.01	24.98	14,765,769
11 Mar 15	24.79000 -0.51	26.20	24.60	25.95	9,669,340
10 Mar 15	25.30000 +0.43	25.74	24.60	24.60	11,219,482
09 Mar 15	24.87000 -0.51	25.40	24.18	24.78	13,603,758
06 Mar 15	25.38000 -2.82	27.90	25.38	27.70	30,076,726
05 Mar 15	28.20000 +0.87	29.29	26.78	27.00	25,318,096
04 Mar 15	27.33000 +0.63	27.87	26.42	26.58	17,135,644
03 Mar 15	26.70000 -0.18	27.57	25.90	26.50	19,488,360
02 Mar 15	26.88000 -0.30	28.29	26.50	27.56	25,904,438
27 Feb 15	27.18000 +0.29	27.76	25.80	26.70	25,372,118
26 Feb 15	26.89000 -1.41	28.60	26.40	28.35	24,151,732
25 Feb 15	28.30000 +1.37	29.62	26.89	29.62	41,913,096
17 Feb 15	26.93000 +2.45	26.93	26.93	26.93	1,837,210
16 Feb 15	24.48000 +2.23	24.48	23.13	23.15	8,352,579
13 Feb 15	22.25000 +2.02	22.25	20.32	20.32	13,655,851
12 Feb 15	20.23000 +0.34	20.79	19.51	19.70	7,287,205
11 Feb 15	19.89000 +0.41	20.03	18.85	19.60	6,213,133
10 Feb 15	19.48000 +0.35	19.52	18.58	19.15	6,172,723
09 Feb 15	19.13000 -1.33	21.10	18.98	20.00	13,445,807
06 Feb 15	20.46000 +0.34	21.05	19.80	19.82	11,732,815
05 Feb 15	20.12000 +0.30	20.38	19.25	19.71	11,824,580
04 Feb 15	19.82000 +0.93	20.12	18.89	18.89	11,340,571
03 Feb 15	18.89000 +0.54	18.99	18.40	18.40	5,239,965
02 Feb 15	18.35000 +0.42	18.78	17.96	18.00	6,686,882
30 Jan 15	17.93000 -0.76	19.19	17.65	18.66	8,196,824
29 Jan 15	18.69000 -1.21	19.73	18.58	19.44	9,584,687
28 Jan 15	19.90000 +1.24	20.07	18.87	18.88	13,895,707
27 Jan 15	18.66000 +0.44	18.70	18.06	18.20	7,055,428
26 Jan 15	18.22000 -0.48	19.16	17.85	18.44	16,467,132
23 Jan 15	18.70000 -0.28	20.26	18.23	19.17	18,457,602
22 Jan 15	18.98000 +0.73	18.98	18.22	18.34	12,077,658
21 Jan 15	18.25000 +0.65	18.50	17.44	17.60	12,249,613
20 Jan 15	17.60000 +0.61	17.68	16.72	17.19	9,270,228
19 Jan 15	16.99000 +0.47	18.10	16.02	16.02	18,824,944
16 Jan 15	16.52000 +0.65	16.74	15.73	15.81	8,708,592
15 Jan 15	15.87000 +0.17	16.20	15.59	15.60	4,878,335
14 Jan 15	15.70000 +0.11	16.15	15.48	15.55	5,401,548
13 Jan 15	15.59000 +0.09	15.82	15.18	15.45	6,161,771
12 Jan 15	15.50000 +1.08	15.86	14.22	14.29	14,902,891
09 Jan 15	14.42000 +0.24	14.80	14.20	14.23	8,070,537
08 Jan 15	14.18000 +0.00	14.38	14.00	14.20	3,660,188
07 Jan 15	14.18000 -0.35	14.85	14.12	14.49	8,711,732
06 Jan 15	14.53000 +0.61	14.59	13.65	13.85	5,512,911
05 Jan 15	13.92000 -0.21	14.23	13.53	14.10	3,708,324
31 Dec 14	14.13000 -0.22	14.55	13.98	14.49	2,534,008
30 Dec 14	14.35000 -0.06	14.73	14.32	14.32	2,709,529
29 Dec 14	14.41000 -0.18	14.80	14.14	14.53	4,510,570
26 Dec 14	14.59000 +0.54	14.77	13.95	14.00	5,466,798
25 Dec 14	14.05000 +0.42	14.14	13.69	13.69	3,998,936
24 Dec 14	13.63000 +0.48	13.67	13.20	13.34	3,521,758
23 Dec 14	13.15000 +0.05	13.50	13.00	13.00	4,225,999
22 Dec 14	13.10000 -1.23	14.28	12.90	14.04	7,280,767
19 Dec 14	14.33000 -0.33	14.76	14.13	14.50	4,015,191
18 Dec 14	14.66000 +0.01	15.03	14.43	14.68	4,204,036
17 Dec 14	14.65000 -0.63	15.16	14.61	15.15	5,347,274
16 Dec 14	15.28000 -0.29	15.61	15.13	15.48	5,720,475
15 Dec 14	15.57000 +0.17	15.85	14.70	15.10	7,909,010
12 Dec 14	15.40000 +0.78	15.50	14.28	14.47	11,233,732
11 Dec 14	14.62000 +0.30	14.74	14.00	14.29	7,857,376
10 Dec 14	14.32000 +0.32	14.50	13.78	13.94	8,235,833
09 Dec 14	14.00000 -1.38	15.30	13.88	15.30	21,798,610
08 Dec 14	15.38000 -1.01	16.15	15.35	16.01	14,793,130
05 Dec 14	16.39000 -0.57	16.92	15.90	16.92	9,168,260
04 Dec 14	16.96000 -0.29	17.40	16.90	17.40	10,260,342
03 Dec 14	17.25000 +0.02	17.25	16.60	17.20	12,120,078
02 Dec 14	17.23000 +0.13	17.69	17.10	17.15	7,575,084
01 Dec 14	17.10000 -0.63	17.85	17.05	17.85	7,975,863
28 Nov 14	17.73000 -0.18	18.01	17.62	17.79	7,582,520
27 Nov 14	17.91000 -0.18	18.12	17.59	18.00	9,397,977
26 Nov 14	18.09000 +0.87	18.15	17.00	17.30	12,156,985
25 Nov 14	17.22000 -0.50	17.71	17.06	17.71	10,696,464
24 Nov 14	17.72000 +0.02	17.95	17.61	17.81	6,791,349
21 Nov 14	17.70000 -0.01	18.10	17.50	17.50	6,572,115
20 Nov 14	17.71000 +0.16	18.25	17.58	17.60	7,781,624
19 Nov 14	17.55000 -0.47	18.10	17.50	18.00	9,436,639
18 Nov 14	18.02000 -0.17	18.70	17.92	18.20	12,078,376
17 Nov 14	18.19000 +0.54	18.55	17.34	17.41	17,276,264
14 Nov 14	17.65000 +0.66	17.96	16.53	16.99	19,746,902
13 Nov 14	16.99000 +0.40	17.11	16.30	16.46	12,237,580
12 Nov 14	16.59000 -0.70	17.18	16.20	16.88	16,715,168
11 Nov 14	17.29000 +0.72	18.08	16.45	16.53	33,690,760
10 Nov 14	16.57000 +0.30	16.57	16.10	16.16	8,389,824
07 Nov 14	16.27000 +0.21	16.38	15.66	15.99	12,491,183
06 Nov 14	16.06000 +0.06	16.19	15.88	15.99	5,351,122
05 Nov 14	16.00000 -0.19	16.30	15.94	16.20	5,696,218
04 Nov 14	16.19000 -0.41	16.60	16.00	16.60	7,576,140
03 Nov 14	16.60000 +0.70	16.79	15.90	15.98	11,268,274
31 Oct 14	15.90000 -0.48	16.67	15.80	16.39	14,516,500
30 Oct 14	16.38000 -0.27	16.78	16.34	16.69	10,503,499
29 Oct 14	16.65000 -0.13	16.88	16.45	16.52	18,846,388
28 Oct 14	16.78000 +0.36	16.88	16.35	16.38	14,543,455
27 Oct 14	16.42000 +0.16	16.50	16.02	16.17	7,286,915
24 Oct 14	16.26000 -0.24	16.63	16.26	16.38	14,851,938
23 Oct 14	16.50000 +0.12	16.60	16.01	16.30	10,005,379
22 Oct 14	16.38000 +0.36	16.55	15.90	16.05	16,137,047
21 Oct 14	16.02000 -0.80	16.92	15.78	16.78	18,955,524
20 Oct 14	16.82000 +0.21	16.99	16.50	16.66	9,211,056
17 Oct 14	16.61000 +0.23	16.92	16.28	16.48	15,204,075
16 Oct 14	16.38000 -0.65	17.25	16.34	16.93	13,795,557
15 Oct 14	17.03000 -0.30	17.36	16.73	17.10	20,152,940
14 Oct 14	17.33000 -1.92	19.90	17.33	19.30	39,798,528
13 Oct 14	19.25000 +0.44	19.42	18.60	18.88	17,961,820
10 Oct 14	18.81000 -0.14	19.26	18.62	18.79	15,220,326
09 Oct 14	18.95000 -0.45	19.45	18.53	19.25	20,541,280
08 Oct 14	19.40000 +1.12	19.82	17.88	18.00	32,831,572
30 Sep 14	18.28000 -0.40	18.94	18.28	18.52	24,406,168
29 Sep 14	18.68000 -0.11	19.20	18.28	19.00	35,036,744
26 Sep 14	18.79000 -0.10	19.24	18.48	18.70	40,367,604
25 Sep 14	18.89000 +1.72	18.89	18.20	18.50	84,249,176
24 Sep 14	17.17000 +1.56	17.17	17.17	17.17	17,842,082
19 Sep 14	15.61000 +1.42	15.61	15.61	15.61	6,457,722
18 Sep 14	14.19000 +1.29	14.19	14.19	14.19	728,795
17 Sep 14	12.90000 +1.17	12.90	12.90	12.90	753,078
16 Sep 14	11.73000 +1.07	11.73	11.73	11.73	569,197
15 Sep 14	10.66000 +0.97	10.66	10.66	10.66	298,389
12 Sep 14	9.69000 +0.88	9.69	9.69	9.69	350,359
11 Sep 14	8.81000 +0.80	8.81	8.81	8.81	138,898
10 Sep 14	8.01000 +0.71	8.01	8.01	8.01	125,307
31 Mar 14	7.30000 +0.47	7.47	6.83	6.83	12,446,689
28 Mar 14	6.83000 -0.32	7.18	6.78	7.09	5,448,259
27 Mar 14	7.15000 -0.15	7.34	7.08	7.20	10,920,467
26 Mar 14	7.30000 +0.60	7.34	6.67	6.67	11,720,518
25 Mar 14	6.70000 -0.07	6.83	6.62	6.76	3,631,401
24 Mar 14	6.77000 -0.01	6.89	6.74	6.77	3,862,748
21 Mar 14	6.78000 +0.16	6.78	6.46	6.60	3,099,059
20 Mar 14	6.62000 -0.22	6.85	6.55	6.77	4,564,347
19 Mar 14	6.84000 -0.08	6.96	6.73	6.92	3,901,969
18 Mar 14	6.92000 +0.14	7.03	6.78	6.79	6,636,006
17 Mar 14	6.78000 +0.00	6.82	6.65	6.82	5,116,721
14 Mar 14	6.78000 -0.13	6.92	6.73	6.91	4,372,139
13 Mar 14	6.91000 -0.02	7.04	6.83	6.96	5,779,416
12 Mar 14	6.93000 +0.13	7.14	6.70	6.75	12,669,318
11 Mar 14	6.80000 +0.38	6.85	6.38	6.47	5,784,171
10 Mar 14	6.42000 -0.22	6.60	6.40	6.58	4,541,640
07 Mar 14	6.64000 +0.04	6.65	6.48	6.59	4,828,312
06 Mar 14	6.60000 -0.07	6.65	6.45	6.65	6,386,397
05 Mar 14	6.67000 -0.08	6.90	6.65	6.74	7,834,004
04 Mar 14	6.75000 +0.03	6.80	6.57	6.62	8,519,038
03 Mar 14	6.72000 +0.31	6.76	6.38	6.41	11,761,765
28 Feb 14	6.41000 +0.11	6.42	6.19	6.24	4,381,424
27 Feb 14	6.30000 +0.08	6.56	6.18	6.20	10,396,246
26 Feb 14	6.22000 +0.18	6.23	5.83	6.04	5,123,660
25 Feb 14	6.04000 -0.10	6.36	5.97	6.13	7,622,188
24 Feb 14	6.14000 +0.12	6.16	6.01	6.04	4,201,696
21 Feb 14	6.02000 -0.06	6.13	5.96	6.06	3,490,669
20 Feb 14	6.08000 -0.23	6.34	6.05	6.34	6,712,694
19 Feb 14	6.31000 -0.07	6.47	6.28	6.38	4,184,663
18 Feb 14	6.38000 +0.03	6.49	6.29	6.36	6,020,071
17 Feb 14	6.35000 +0.17	6.37	6.13	6.18	5,972,218
14 Feb 14	6.18000 +0.10	6.19	6.01	6.03	5,418,163
13 Feb 14	6.08000 -0.22	6.34	6.08	6.34	4,682,577
12 Feb 14	6.30000 +0.10	6.36	6.14	6.19	4,442,896
11 Feb 14	6.20000 +0.01	6.33	6.16	6.18	4,138,074
10 Feb 14	6.19000 +0.15	6.24	6.04	6.04	4,992,682
07 Feb 14	6.04000 +0.06	6.09	5.91	5.91	2,776,142
30 Jan 14	5.98000 +0.12	6.08	5.85	5.85	3,735,897
29 Jan 14	5.86000 +0.18	5.89	5.72	5.72	3,788,113
28 Jan 14	5.68000 -0.08	5.83	5.65	5.76	2,822,178
27 Jan 14	5.76000 +0.09	5.88	5.63	5.65	5,238,165
24 Jan 14	5.67000 -0.03	5.75	5.66	5.71	3,346,148
23 Jan 14	5.70000 +0.00	5.76	5.66	5.69	3,068,635
22 Jan 14	5.70000 +0.23	5.70	5.45	5.45	5,631,842
21 Jan 14	5.47000 +0.14	5.47	5.31	5.31	2,194,919
20 Jan 14	5.33000 -0.05	5.37	5.27	5.35	1,329,302
17 Jan 14	5.38000 -0.03	5.45	5.35	5.41	1,846,684
16 Jan 14	5.41000 +0.05	5.45	5.32	5.38	2,396,649
15 Jan 14	5.36000 +0.02	5.38	5.30	5.35	1,399,095
14 Jan 14	5.34000 +0.11	5.34	5.19	5.24	1,527,707
13 Jan 14	5.23000 +0.00	5.30	5.20	5.22	1,184,906
10 Jan 14	5.23000 -0.11	5.42	5.20	5.38	2,179,548
09 Jan 14	5.34000 -0.19	5.53	5.33	5.51	1,586,327
08 Jan 14	5.53000 +0.03	5.55	5.47	5.50	1,711,347
07 Jan 14	5.50000 +0.14	5.53	5.33	5.35	1,780,678
06 Jan 14	5.36000 -0.18	5.56	5.34	5.52	1,994,129
03 Jan 14	5.54000 -0.10	5.64	5.51	5.64	2,430,262
02 Jan 14	5.64000 +0.04	5.68	5.60	5.62	1,567,216
31 Dec 13	5.60000 -0.06	5.67	5.59	5.61	1,380,080
30 Dec 13	5.66000 +0.00	5.80	5.60	5.64	1,747,756
27 Dec 13	5.66000 +0.17	5.68	5.47	5.51	3,221,262
26 Dec 13	5.49000 -0.16	5.70	5.48	5.65	2,870,185
25 Dec 13	5.65000 +0.24	5.67	5.38	5.41	5,262,386
24 Dec 13	5.41000 +0.09	5.47	5.31	5.34	3,256,839
23 Dec 13	5.32000 -0.14	5.39	5.20	5.39	4,521,713
20 Dec 13	5.46000 -0.24	5.70	5.41	5.64	4,482,480
19 Dec 13	5.70000 -0.27	5.82	5.42	5.79	7,104,489
18 Dec 13	5.97000 +0.05	5.98	5.90	5.97	1,607,810
17 Dec 13	5.92000 +0.03	5.99	5.89	5.99	1,860,774
16 Dec 13	5.89000 -0.16	6.08	5.87	6.05	3,725,565
13 Dec 13	6.05000 -0.01	6.09	5.98	6.06	2,685,936
12 Dec 13	6.06000 -0.01	6.12	6.00	6.08	4,388,178
11 Dec 13	6.07000 -0.12	6.20	6.06	6.20	2,578,266
10 Dec 13	6.19000 -0.04	6.30	6.17	6.27	3,140,820
09 Dec 13	6.23000 -0.03	6.34	6.15	6.24	4,120,917
06 Dec 13	6.26000 +0.20	6.30	5.99	6.06	6,408,269
05 Dec 13	6.06000 -0.03	6.11	6.03	6.09	2,932,862
04 Dec 13	6.09000 +0.00	6.17	6.00	6.05	4,038,145
03 Dec 13	6.09000 -0.07	6.16	5.80	6.00	7,417,063
02 Dec 13	6.16000 -0.68	6.50	6.16	6.50	10,903,195
29 Nov 13	6.84000 +0.00	6.87	6.76	6.82	3,694,523
28 Nov 13	6.84000 -0.04	6.92	6.78	6.92	3,530,166
27 Nov 13	6.88000 +0.12	6.92	6.72	6.77	3,610,141
26 Nov 13	6.76000 +0.08	6.82	6.66	6.69	2,782,046
25 Nov 13	6.68000 +0.00	6.78	6.59	6.67	3,415,337
22 Nov 13	6.68000 -0.14	6.92	6.67	6.80	5,723,484
21 Nov 13	6.82000 -0.06	7.15	6.76	6.87	9,957,129
20 Nov 13	6.88000 -0.10	6.97	6.81	6.92	7,308,914
19 Nov 13	6.98000 +0.54	7.00	6.33	6.42	13,448,964
18 Nov 13	6.44000 -0.11	6.54	6.31	6.51	7,099,949
15 Nov 13	6.55000 +0.10	6.62	6.42	6.45	3,845,726
14 Nov 13	6.45000 +0.00	6.50	6.32	6.43	3,223,100
13 Nov 13	6.45000 -0.15	6.71	6.41	6.59	3,667,989
12 Nov 13	6.60000 -0.05	6.73	6.46	6.65	3,653,952
11 Nov 13	6.65000 +0.11	6.76	6.43	6.55	4,660,311
08 Nov 13	6.54000 +0.16	6.68	6.31	6.36	4,946,139
07 Nov 13	6.38000 -0.04	6.47	6.31	6.45	2,532,848
06 Nov 13	6.42000 +0.17	6.59	6.25	6.25	6,342,768
05 Nov 13	6.25000 +0.20	6.35	6.02	6.05	4,531,516
04 Nov 13	6.05000 +0.15	6.17	5.80	5.80	2,309,542
01 Nov 13	5.90000 -0.14	6.06	5.76	6.05	2,458,027
31 Oct 13	6.04000 +0.05	6.10	5.94	5.94	2,186,184
30 Oct 13	5.99000 +0.01	6.08	5.90	5.97	2,534,545
29 Oct 13	5.98000 -0.30	6.31	5.65	6.30	6,289,254
28 Oct 13	6.28000 -0.04	6.39	6.16	6.29	2,168,407
25 Oct 13	6.32000 +0.01	6.47	6.23	6.31	4,015,474
24 Oct 13	6.31000 -0.27	6.61	6.30	6.57	5,162,034
23 Oct 13	6.58000 -0.16	6.83	6.55	6.72	3,843,877
22 Oct 13	6.74000 -0.04	6.91	6.70	6.75	4,218,894
21 Oct 13	6.78000 +0.11	6.93	6.66	6.66	6,397,455
18 Oct 13	6.67000 +0.09	6.67	6.46	6.58	2,718,235
17 Oct 13	6.58000 +0.09	6.74	6.54	6.56	5,064,932
16 Oct 13	6.49000 -0.36	6.80	6.48	6.80	7,894,537
15 Oct 13	6.85000 -0.17	7.01	6.76	7.00	9,168,961
14 Oct 13	7.02000 +0.02	7.16	6.87	7.00	12,277,219
11 Oct 13	7.00000 +0.39	7.15	6.55	6.62	15,726,316
10 Oct 13	6.61000 +0.10	6.73	6.40	6.55	7,712,261
09 Oct 13	6.51000 +0.03	6.72	6.41	6.47	8,228,137
08 Oct 13	6.48000 -0.11	6.57	6.32	6.54	8,617,679
30 Sep 13	6.59000 +0.25	6.65	6.28	6.29	9,378,864
27 Sep 13	6.34000 -0.12	6.50	6.28	6.47	7,890,689
26 Sep 13	6.46000 -0.08	6.68	6.44	6.45	9,042,777
25 Sep 13	6.54000 +0.17	6.85	6.31	6.36	15,908,766
24 Sep 13	6.37000 +0.09	6.41	6.18	6.20	8,926,112
23 Sep 13	6.28000 +0.29	6.45	5.96	6.01	12,675,103
18 Sep 13	5.99000 +0.07	6.01	5.84	5.90	5,778,181
17 Sep 13	5.92000 -0.06	6.19	5.87	6.02	13,649,624
16 Sep 13	5.98000 +0.27	5.99	5.67	5.75	13,062,439
13 Sep 13	5.71000 +0.15	5.75	5.53	5.55	6,308,605
12 Sep 13	5.56000 +0.01	5.68	5.51	5.51	4,383,130
11 Sep 13	5.55000 -0.04	5.63	5.49	5.56	5,693,361
10 Sep 13	5.59000 -0.06	5.64	5.53	5.63	4,758,051
09 Sep 13	5.65000 +0.05	5.68	5.51	5.60	6,589,616
06 Sep 13	5.60000 +0.11	5.71	5.49	5.52	7,462,565
05 Sep 13	5.49000 -0.09	5.64	5.45	5.55	6,656,588
04 Sep 13	5.58000 +0.17	5.64	5.38	5.41	14,305,449
03 Sep 13	5.41000 +0.08	5.42	5.29	5.29	4,390,187
02 Sep 13	5.33000 +0.10	5.34	5.19	5.22	3,381,299
30 Aug 13	5.23000 -0.04	5.48	5.22	5.29	5,400,619
29 Aug 13	5.27000 -0.03	5.35	5.20	5.29	4,876,340
28 Aug 13	5.30000 -0.13	5.38	5.27	5.38	6,610,586
27 Aug 13	5.43000 -0.01	5.50	5.38	5.44	4,479,739
26 Aug 13	5.44000 +0.05	5.44	5.30	5.39	6,104,536
23 Aug 13	5.39000 -0.01	5.45	5.21	5.41	9,165,363
22 Aug 13	5.40000 +0.07	5.53	5.28	5.30	12,717,522
21 Aug 13	5.33000 +0.14	5.34	5.16	5.20	7,022,476
20 Aug 13	5.19000 +0.01	5.26	5.12	5.18	3,470,931
19 Aug 13	5.18000 +0.15	5.19	4.99	5.00	4,302,227
16 Aug 13	5.03000 -0.11	5.30	5.02	5.12	4,954,071
15 Aug 13	5.14000 -0.08	5.26	5.12	5.20	3,923,036
14 Aug 13	5.22000 -0.13	5.37	5.17	5.35	5,969,611
13 Aug 13	5.35000 +0.00	5.39	5.31	5.36	4,539,178
12 Aug 13	5.35000 +0.08	5.38	5.23	5.28	6,251,325
09 Aug 13	5.27000 -0.04	5.34	5.20	5.33	5,411,277
08 Aug 13	5.31000 +0.19	5.31	5.07	5.12	10,339,407
07 Aug 13	5.12000 -0.11	5.24	5.09	5.23	5,842,754
06 Aug 13	5.23000 +0.03	5.30	5.16	5.19	8,185,118
05 Aug 13	5.20000 +0.09	5.21	5.07	5.12	9,499,936
02 Aug 13	5.11000 +0.08	5.33	5.00	5.06	17,440,804
01 Aug 13	5.03000 +0.13	5.04	4.90	4.90	5,477,042
31 Jul 13	4.90000 +0.04	4.96	4.83	4.87	3,713,965
30 Jul 13	4.86000 +0.02	4.91	4.75	4.84	2,923,339
29 Jul 13	4.84000 -0.16	5.13	4.82	4.92	5,639,981
26 Jul 13	5.00000 +0.07	5.17	4.91	4.95	11,334,448
25 Jul 13	4.93000 -0.07	5.04	4.92	5.00	3,751,582
24 Jul 13	5.00000 -0.01	5.06	4.92	4.99	5,031,398
23 Jul 13	5.01000 +0.31	5.04	4.67	4.70	8,108,901
22 Jul 13	4.70000 +0.08	4.71	4.56	4.60	3,258,316
19 Jul 13	4.62000 -0.20	4.86	4.61	4.82	4,537,755
18 Jul 13	4.82000 -0.06	4.89	4.77	4.84	3,071,778
17 Jul 13	4.88000 -0.18	5.04	4.83	5.00	4,942,272
16 Jul 13	5.06000 +0.06	5.06	4.96	5.02	6,068,579
15 Jul 13	5.00000 +0.07	5.02	4.88	4.90	6,481,806
12 Jul 13	4.93000 +0.02	5.02	4.81	4.90	5,579,126
11 Jul 13	4.91000 +0.01	5.06	4.88	4.96	7,797,793
10 Jul 13	4.90000 +0.33	4.98	4.57	4.61	5,577,506
09 Jul 13	4.57000 +0.06	4.63	4.47	4.49	2,414,321
08 Jul 13	4.51000 -0.38	4.81	4.51	4.81	5,000,005
05 Jul 13	4.89000 +0.03	5.04	4.76	4.84	5,518,811
04 Jul 13	4.86000 -0.08	5.05	4.81	4.94	6,893,462
03 Jul 13	4.94000 +0.00	4.96	4.76	4.80	9,157,279
02 Jul 13	4.94000 +0.45	4.94	4.45	4.48	12,585,958
01 Jul 13	4.49000 +0.11	4.50	4.34	4.38	2,990,450
28 Jun 13	4.38000 -0.02	4.48	4.31	4.40	2,210,063
27 Jun 13	4.40000 -0.14	4.61	4.37	4.57	3,091,208
26 Jun 13	4.54000 +0.10	4.56	4.37	4.40	2,978,733
25 Jun 13	4.44000 -0.05	4.58	4.11	4.50	3,643,498
24 Jun 13	4.49000 -0.49	5.00	4.48	5.00	4,184,802
21 Jun 13	4.98000 -0.14	5.07	4.93	5.06	3,142,195
20 Jun 13	5.12000 -0.06	5.19	5.03	5.15	1,884,375
19 Jun 13	5.18000 -0.06	5.20	5.09	5.20	2,352,729
18 Jun 13	5.24000 -0.02	5.28	5.18	5.23	1,330,962
17 Jun 13	5.26000 +0.02	5.30	5.19	5.25	3,042,652
14 Jun 13	5.24000 +0.13	5.26	5.10	5.10	2,978,297
13 Jun 13	5.11000 -0.34	5.20	5.03	5.03	3,458,194
07 Jun 13	5.45000 -0.20	5.70	5.44	5.64	2,923,608
06 Jun 13	5.65000 -0.12	5.80	5.64	5.72	2,892,026
05 Jun 13	5.77000 +0.09	5.77	5.62	5.68	3,649,005
04 Jun 13	5.68000 -0.04	5.77	5.55	5.73	4,246,832
03 Jun 13	5.72000 -0.11	5.86	5.70	5.81	4,493,435
31 May 13	5.83000 -0.02	5.92	5.82	5.86	4,906,110
30 May 13	5.85000 -0.05	5.92	5.81	5.88	5,588,933
29 May 13	5.90000 +0.08	5.97	5.80	5.80	7,488,144
28 May 13	5.82000 -0.04	5.89	5.71	5.88	4,878,937
27 May 13	5.86000 +0.01	5.97	5.82	5.84	5,389,058
24 May 13	5.85000 +0.13	5.88	5.70	5.70	5,598,863
23 May 13	5.72000 -0.06	5.86	5.70	5.75	6,995,765
22 May 13	5.78000 -0.08	5.87	5.75	5.82	7,173,673
21 May 13	5.86000 +0.19	5.91	5.72	5.80	14,130,497
20 May 13	5.67000 +0.07	5.75	5.62	5.64	9,286,345
17 May 13	5.60000 +0.12	5.64	5.42	5.47	9,464,046
16 May 13	5.48000 +0.03	5.52	5.35	5.45	7,107,018
15 May 13	5.45000 +0.12	5.51	5.30	5.36	4,824,506
14 May 13	5.33000 -0.17	5.52	5.32	5.52	4,500,125
13 May 13	5.50000 -0.02	5.54	5.45	5.49	3,427,668
10 May 13	5.52000 +0.06	5.53	5.41	5.47	4,605,439
09 May 13	5.46000 -0.11	5.55	5.44	5.54	4,649,916
08 May 13	5.57000 +0.10	5.62	5.45	5.50	6,988,969
07 May 13	5.47000 +0.12	5.57	5.38	5.44	7,170,284
06 May 13	5.35000 +0.04	5.37	5.28	5.31	2,861,748
03 May 13	5.31000 +0.11	5.36	5.22	5.30	2,704,762
02 May 13	5.20000 +0.08	5.25	5.11	5.13	1,680,077
26 Apr 13	5.12000 -0.23	5.40	5.10	5.35	3,139,792
25 Apr 13	5.35000 -0.17	5.55	5.33	5.49	3,975,111
24 Apr 13	5.52000 +0.10	5.60	5.39	5.40	4,850,501
23 Apr 13	5.42000 -0.20	5.60	5.33	5.58	5,474,129
22 Apr 13	5.62000 +0.17	5.64	5.30	5.30	6,473,762
16 Apr 13	5.45000 +0.03	5.45	5.34	5.35	2,554,657
15 Apr 13	5.42000 -0.13	5.59	5.41	5.52	2,584,996
12 Apr 13	5.55000 -0.14	5.71	5.55	5.69	3,110,165
11 Apr 13	5.69000 -0.04	5.79	5.67	5.72	3,141,830
10 Apr 13	5.73000 -0.06	5.81	5.70	5.76	3,718,780
09 Apr 13	5.79000 +0.05	5.80	5.71	5.72	4,612,336
08 Apr 13	5.74000 +0.05	5.91	5.54	5.63	5,339,855
03 Apr 13	5.69000 -0.06	5.78	5.62	5.76	4,095,760
02 Apr 13	5.75000 -0.14	5.99	5.71	5.90	7,043,800
01 Apr 13	5.89000 +0.05	5.95	5.79	5.81	3,709,875
29 Mar 13	5.84000 +0.03	5.95	5.82	5.88	5,482,479
28 Mar 13	5.81000 -0.20	5.98	5.78	5.98	8,702,072
27 Mar 13	6.01000 -0.23	6.18	5.97	6.18	14,190,731
26 Mar 13	6.24000 -0.01	6.35	6.21	6.22	8,860,125
25 Mar 13	6.25000 -0.02	6.32	6.18	6.28	7,985,665
22 Mar 13	6.27000 -0.19	6.46	6.18	6.44	15,632,652
21 Mar 13	6.46000 +0.00	6.55	6.33	6.37	14,914,063
20 Mar 13	6.46000 -0.14	7.00	6.33	7.00	30,758,428
19 Mar 13	6.60000 +0.60	6.60	6.60	6.60	2,315,346
18 Mar 13	6.00000 +0.55	6.00	6.00	6.00	414,847
18 Dec 12	5.45000 -0.03	5.53	5.43	5.48	2,575,805
17 Dec 12	5.48000 -0.06	5.54	5.46	5.49	4,590,820
14 Dec 12	5.54000 +0.39	5.67	5.13	5.13	8,662,667
13 Dec 12	5.15000 -0.09	5.23	5.14	5.21	1,577,963
12 Dec 12	5.24000 -0.07	5.33	5.17	5.30	1,650,442
11 Dec 12	5.31000 +0.01	5.46	5.25	5.31	2,648,172
10 Dec 12	5.30000 +0.08	5.32	5.18	5.21	1,698,077
07 Dec 12	5.22000 +0.09	5.24	5.08	5.10	1,815,959
06 Dec 12	5.13000 +0.00	5.16	5.08	5.11	1,345,314
05 Dec 12	5.13000 +0.15	5.20	4.93	4.95	1,770,186
04 Dec 12	4.98000 +0.05	4.99	4.85	4.98	900,386
03 Dec 12	4.93000 -0.13	5.06	4.92	4.95	973,276
30 Nov 12	5.06000 +0.05	5.08	4.91	5.01	1,304,333
29 Nov 12	5.01000 -0.08	5.16	5.00	5.07	673,099
28 Nov 12	5.09000 -0.06	5.16	5.06	5.16	959,081
27 Nov 12	5.15000 -0.40	5.54	5.15	5.54	1,591,575
26 Nov 12	5.55000 -0.05	5.64	5.55	5.60	440,540
23 Nov 12	5.60000 +0.04	5.64	5.54	5.59	745,467
22 Nov 12	5.56000 -0.02	5.60	5.55	5.59	802,583
21 Nov 12	5.58000 +0.05	5.60	5.47	5.57	1,047,331
20 Nov 12	5.53000 -0.02	5.59	5.52	5.58	759,408
19 Nov 12	5.55000 +0.02	5.56	5.47	5.53	714,524
16 Nov 12	5.53000 -0.04	5.57	5.50	5.56	1,245,839
15 Nov 12	5.57000 -0.14	5.71	5.55	5.66	906,932
14 Nov 12	5.71000 +0.02	5.73	5.65	5.65	746,405
13 Nov 12	5.69000 -0.08	5.80	5.68	5.79	1,268,600
12 Nov 12	5.77000 +0.03	5.80	5.70	5.75	930,620
09 Nov 12	5.74000 +0.02	5.74	5.69	5.72	1,019,277
08 Nov 12	5.72000 -0.13	5.84	5.71	5.80	1,879,180
07 Nov 12	5.85000 +0.02	5.87	5.80	5.83	834,476
06 Nov 12	5.83000 -0.05	5.88	5.76	5.88	1,542,561
05 Nov 12	5.88000 -0.01	5.90	5.85	5.89	1,157,762
02 Nov 12	5.89000 -0.02	5.93	5.84	5.89	2,075,435
01 Nov 12	5.91000 +0.15	5.98	5.78	5.79	2,889,691
31 Oct 12	5.76000 -0.03	5.83	5.75	5.80	1,777,424
30 Oct 12	5.79000 +0.02	5.84	5.75	5.78	1,133,252
29 Oct 12	5.77000 -0.09	5.85	5.75	5.83	1,608,586
26 Oct 12	5.86000 -0.14	5.98	5.81	5.95	2,282,998
25 Oct 12	6.00000 -0.06	6.13	6.00	6.06	2,156,942
24 Oct 12	6.06000 -0.01	6.08	6.01	6.02	1,447,051
23 Oct 12	6.07000 -0.02	6.16	6.06	6.09	2,151,626
22 Oct 12	6.09000 +0.00	6.12	6.03	6.06	1,475,551
19 Oct 12	6.09000 -0.01	6.15	6.05	6.10	1,575,827
18 Oct 12	6.10000 +0.09	6.14	6.00	6.00	2,839,475
17 Oct 12	6.01000 +0.01	6.04	5.94	6.00	1,576,489
16 Oct 12	6.00000 +0.06	6.05	5.85	5.95	2,858,826
15 Oct 12	5.94000 -0.15	6.15	5.81	6.15	3,795,748
28 Sep 12	6.09000 +0.10	6.09	5.92	5.98	1,675,787
27 Sep 12	5.99000 +0.13	6.01	5.86	5.86	1,552,852
26 Sep 12	5.86000 -0.11	5.98	5.85	5.95	1,218,860
25 Sep 12	5.97000 -0.03	6.02	5.93	5.98	1,101,857
24 Sep 12	6.00000 +0.07	6.02	5.92	5.93	1,419,072
21 Sep 12	5.93000 -0.06	6.03	5.88	5.88	1,436,250
20 Sep 12	5.99000 -0.21	6.20	5.97	6.20	2,025,840
19 Sep 12	6.20000 +0.04	6.22	6.13	6.16	1,322,327
18 Sep 12	6.16000 -0.01	6.21	6.08	6.18	1,359,511
17 Sep 12	6.17000 -0.13	6.35	6.14	6.31	2,393,362
14 Sep 12	6.30000 -0.02	6.38	6.29	6.37	2,794,818
13 Sep 12	6.32000 -0.12	6.50	6.31	6.43	5,027,862
12 Sep 12	6.44000 +0.06	6.48	6.34	6.45	5,035,408
11 Sep 12	6.38000 +0.00	6.39	6.30	6.35	3,779,277
10 Sep 12	6.38000 -0.02	6.45	6.33	6.45	6,653,720
07 Sep 12	6.40000 +0.14	6.52	6.28	6.30	9,880,759
06 Sep 12	6.26000 +0.01	6.37	6.23	6.23	4,754,360
05 Sep 12	6.25000 +0.26	6.58	5.93	5.97	12,541,455
04 Sep 12	5.99000 -0.05	6.09	5.98	6.02	1,666,912
03 Sep 12	6.04000 +0.09	6.06	5.94	5.94	1,330,247
31 Aug 12	5.95000 +0.05	5.99	5.88	5.88	1,036,367
30 Aug 12	5.90000 -0.09	6.06	5.83	5.97	2,759,781
29 Aug 12	5.99000 -0.04	6.08	5.97	6.00	1,734,991
28 Aug 12	6.03000 +0.08	6.07	5.94	5.94	1,893,410
27 Aug 12	5.95000 -0.23	6.13	5.95	6.11	3,573,001
24 Aug 12	6.18000 -0.20	6.38	6.16	6.38	4,373,622
23 Aug 12	6.38000 +0.13	6.40	6.20	6.25	6,580,947
22 Aug 12	6.25000 -0.03	6.32	6.20	6.27	3,405,891
21 Aug 12	6.28000 +0.08	6.30	6.17	6.17	3,657,699
20 Aug 12	6.20000 +0.01	6.24	6.08	6.12	1,771,828
17 Aug 12	6.19000 +0.07	6.22	6.09	6.12	2,070,962
16 Aug 12	6.12000 -0.06	6.25	6.10	6.16	2,771,477
15 Aug 12	6.18000 -0.12	6.30	6.16	6.24	3,592,867
14 Aug 12	6.30000 -0.01	6.33	6.12	6.20	8,161,727
13 Aug 12	6.31000 +0.33	6.58	6.05	6.05	20,393,878
10 Aug 12	5.98000 -0.24	6.26	5.98	6.23	2,585,880
09 Aug 12	6.22000 +0.06	6.28	6.14	6.16	1,980,914
08 Aug 12	6.16000 -0.08	6.25	6.12	6.20	3,039,527
07 Aug 12	6.24000 +0.09	6.41	6.13	6.16	6,724,803
06 Aug 12	6.15000 +0.14	6.19	5.95	5.95	3,347,055
03 Aug 12	6.01000 +0.17	6.04	5.84	5.85	2,091,211
02 Aug 12	5.84000 -0.05	5.91	5.81	5.85	1,352,450
01 Aug 12	5.89000 +0.08	5.96	5.81	5.84	1,832,157
31 Jul 12	5.81000 -0.12	5.93	5.80	5.90	1,881,351
30 Jul 12	5.93000 -0.02	6.06	5.85	5.96	2,417,318
27 Jul 12	5.95000 -0.01	6.03	5.93	6.03	1,337,480
26 Jul 12	5.96000 +0.01	6.03	5.92	5.95	1,397,733
25 Jul 12	5.95000 -0.08	6.06	5.93	6.00	2,019,835
24 Jul 12	6.03000 +0.04	6.11	5.95	5.95	1,720,609
23 Jul 12	5.99000 -0.05	6.05	5.93	5.98	1,566,056
20 Jul 12	6.04000 +0.00	6.10	6.01	6.05	2,157,579
19 Jul 12	6.04000 +0.07	6.13	5.91	5.97	3,222,728
18 Jul 12	5.97000 +0.02	6.04	5.81	5.95	3,096,749
17 Jul 12	5.95000 -0.01	5.96	5.84	5.86	1,730,372
16 Jul 12	5.96000 -0.32	6.33	5.83	6.28	3,349,080
13 Jul 12	6.28000 -0.07	6.38	6.28	6.36	1,737,109
12 Jul 12	6.35000 +0.06	6.38	6.22	6.26	2,213,637
11 Jul 12	6.29000 +0.06	6.30	6.20	6.24	1,082,036
10 Jul 12	6.23000 -0.01	6.30	6.17	6.26	1,854,919
09 Jul 12	6.24000 -0.24	6.43	6.23	6.34	2,443,165
06 Jul 12	6.48000 +0.06	6.52	5.80	6.45	5,461,753
05 Jul 12	6.42000 -0.21	6.60	6.42	6.59	2,783,931
04 Jul 12	6.63000 +0.01	6.67	6.58	6.61	2,248,038
03 Jul 12	6.62000 +0.04	6.67	6.57	6.60	2,378,060
02 Jul 12	6.58000 +0.05	6.64	6.54	6.60	2,784,632
29 Jun 12	6.53000 +0.08	6.54	6.38	6.43	2,056,471
28 Jun 12	6.45000 -0.02	6.52	6.42	6.46	2,345,926
27 Jun 12	6.47000 -0.06	6.56	6.42	6.53	2,548,154
26 Jun 12	6.53000 +0.06	6.55	6.36	6.45	2,209,907
25 Jun 12	6.47000 -0.36	6.80	6.46	6.79	5,098,808
21 Jun 12	6.83000 +0.04	6.94	6.77	6.82	6,789,974
20 Jun 12	6.79000 -0.01	6.87	6.76	6.80	3,547,471
19 Jun 12	6.80000 +0.10	7.10	6.66	6.69	11,350,119
18 Jun 12	6.70000 +0.06	6.74	6.64	6.67	3,189,305
15 Jun 12	6.64000 -0.02	6.71	6.58	6.68	2,789,090
14 Jun 12	6.66000 -0.04	6.76	6.65	6.68	4,328,390
13 Jun 12	6.70000 +0.18	6.79	6.52	6.56	5,837,209
12 Jun 12	6.52000 -0.10	6.61	6.49	6.58	2,107,881
11 Jun 12	6.62000 +0.24	6.72	6.39	6.44	5,107,249
08 Jun 12	6.38000 +0.01	6.48	6.36	6.44	1,945,316
07 Jun 12	6.37000 -0.04	6.50	6.36	6.47	2,021,699
06 Jun 12	6.41000 -0.01	6.50	6.35	6.46	1,971,231
05 Jun 12	6.42000 -0.03	6.51	6.37	6.48	2,550,143
04 Jun 12	6.45000 -0.35	6.67	6.44	6.66	4,772,631
01 Jun 12	6.80000 -0.01	6.87	6.76	6.80	2,814,631
31 May 12	6.81000 +0.01	6.85	6.73	6.75	3,657,713
30 May 12	6.80000 +0.02	6.96	6.75	6.77	6,449,113
29 May 12	6.78000 +0.12	6.83	6.62	6.62	5,304,668
28 May 12	6.66000 -0.01	6.67	6.45	6.62	4,556,675
25 May 12	6.67000 -0.22	6.95	6.64	6.88	7,256,642
24 May 12	6.89000 +0.12	6.95	6.73	6.74	6,171,886
23 May 12	6.77000 +0.07	6.88	6.65	6.67	4,897,978
22 May 12	6.70000 +0.08	6.71	6.63	6.65	2,369,227
21 May 12	6.62000 -0.09	6.66	6.52	6.60	2,903,435
17 May 12	6.71000 +0.09	6.74	6.62	6.66	3,242,026
16 May 12	6.62000 -0.06	6.74	6.62	6.66	2,676,348
15 May 12	6.68000 -0.07	6.69	6.57	6.69	4,291,580
14 May 12	6.75000 -0.06	6.89	6.75	6.88	3,606,547
11 May 12	6.81000 -0.09	6.96	6.81	6.91	3,581,365
10 May 12	6.90000 -0.02	6.97	6.88	6.91	3,698,823
09 May 12	6.92000 -0.21	7.06	6.91	7.06	6,572,492
08 May 12	7.13000 +0.06	7.19	7.03	7.05	8,207,504
07 May 12	7.07000 +0.04	7.08	6.92	6.98	7,677,241
04 May 12	7.03000 -0.01	7.10	7.00	7.00	7,799,722
03 May 12	7.04000 +0.21	7.28	7.02	7.10	16,512,640
02 May 12	6.83000 +0.10	6.90	6.77	6.82	5,619,456
27 Apr 12	6.73000 -0.07	6.86	6.73	6.81	4,069,546
26 Apr 12	6.80000 +0.05	6.83	6.69	6.78	5,781,916
25 Apr 12	6.75000 +0.24	6.81	6.51	6.52	7,430,204
24 Apr 12	6.51000 -0.02	6.63	6.33	6.51	5,831,591
23 Apr 12	6.53000 -0.26	6.84	6.50	6.78	4,784,697
20 Apr 12	6.79000 +0.02	6.82	6.69	6.74	5,116,784
19 Apr 12	6.77000 -0.11	6.91	6.76	6.87	4,655,008
18 Apr 12	6.88000 +0.10	6.89	6.71	6.78	6,520,064
17 Apr 12	6.78000 +0.07	6.85	6.67	6.70	6,389,782
16 Apr 12	6.71000 +0.06	6.74	6.58	6.60	3,807,986
13 Apr 12	6.65000 +0.01	6.75	6.58	6.60	6,648,589
12 Apr 12	6.64000 +0.16	6.65	6.48	6.50	5,740,730
11 Apr 12	6.48000 -0.02	6.51	6.37	6.42	2,995,019
10 Apr 12	6.50000 +0.04	6.52	6.24	6.40	4,633,777
09 Apr 12	6.46000 -0.12	6.71	6.44	6.61	4,332,791
05 Apr 12	6.58000 +0.18	6.62	6.39	6.40	4,310,737
30 Mar 12	6.40000 -0.02	6.48	6.35	6.43	3,688,518
29 Mar 12	6.42000 -0.01	6.52	6.35	6.36	4,013,438
28 Mar 12	6.43000 -0.26	6.72	6.40	6.67	6,533,052
27 Mar 12	6.69000 -0.14	6.94	6.68	6.90	6,266,734
26 Mar 12	6.83000 -0.26	7.13	6.73	7.02	7,348,535
23 Mar 12	7.09000 -0.16	7.39	7.05	7.28	6,108,566
22 Mar 12	7.25000 -0.13	7.38	7.24	7.35	4,909,941
21 Mar 12	7.38000 +0.06	7.43	7.22	7.36	6,563,100
20 Mar 12	7.32000 -0.29	7.61	7.30	7.59	11,657,504
19 Mar 12	7.61000 -0.17	7.75	7.56	7.75	16,262,574
16 Mar 12	7.78000 +0.02	7.96	7.55	7.80	28,153,580
15 Mar 12	7.76000 +0.30	7.90	7.20	7.36	29,277,572
14 Mar 12	7.46000 +0.24	7.89	7.26	7.70	38,478,540
08 Mar 12	7.22000 +0.16	7.24	7.09	7.14	9,872,088
07 Mar 12	7.06000 +0.00	7.17	6.94	6.98	8,270,580
06 Mar 12	7.06000 -0.11	7.17	7.01	7.15	7,458,750
05 Mar 12	7.17000 -0.04	7.27	7.16	7.25	9,956,762
02 Mar 12	7.21000 +0.23	7.23	7.00	7.00	11,694,236
01 Mar 12	6.98000 +0.02	7.04	6.94	6.95	5,096,254
29 Feb 12	6.96000 -0.05	7.05	6.96	6.96	6,864,089
28 Feb 12	7.01000 -0.12	7.14	6.92	7.11	12,630,518
27 Feb 12	7.13000 -0.08	7.28	7.12	7.23	19,091,200
24 Feb 12	7.21000 +0.10	7.23	7.07	7.11	12,843,739
23 Feb 12	7.11000 -0.03	7.21	7.06	7.14	10,724,414
22 Feb 12	7.14000 +0.19	7.16	6.96	6.96	13,531,714
21 Feb 12	6.95000 +0.04	6.96	6.76	6.91	7,622,506
20 Feb 12	6.91000 -0.02	7.03	6.91	7.01	8,632,555
17 Feb 12	6.93000 -0.12	7.09	6.88	7.07	7,866,195
16 Feb 12	7.05000 +0.06	7.13	6.92	6.99	10,758,411
15 Feb 12	6.99000 +0.12	7.02	6.86	6.87	9,985,707
14 Feb 12	6.87000 -0.11	6.98	6.83	6.95	9,519,919
13 Feb 12	6.98000 +0.29	7.09	6.60	6.66	18,665,500
10 Feb 12	6.69000 +0.04	6.72	6.57	6.65	8,860,573
09 Feb 12	6.65000 +0.00	6.77	6.62	6.64	10,088,060
08 Feb 12	6.65000 +0.14	6.65	6.45	6.50	8,780,831
07 Feb 12	6.51000 -0.15	6.63	6.46	6.62	7,991,822
06 Feb 12	6.66000 +0.14	6.77	6.54	6.55	12,252,364
03 Feb 12	6.52000 +0.15	6.57	6.32	6.36	11,768,753
02 Feb 12	6.37000 +0.10	6.37	6.25	6.29	6,561,653
01 Feb 12	6.27000 +0.04	6.28	6.19	6.23	4,883,231
31 Jan 12	6.23000 -0.04	6.30	6.17	6.26	3,861,491
30 Jan 12	6.27000 -0.01	6.38	6.26	6.31	5,512,003
20 Jan 12	6.28000 +0.10	6.33	6.16	6.20	5,291,254
19 Jan 12	6.18000 +0.03	6.22	6.07	6.16	5,966,994
18 Jan 12	6.15000 -0.29	6.45	6.12	6.42	10,950,666
17 Jan 12	6.44000 +0.30	6.49	6.04	6.04	12,453,762
16 Jan 12	6.14000 -0.67	6.64	6.13	6.63	13,938,612
13 Jan 12	6.81000 -0.76	7.58	6.81	7.50	19,587,228
12 Jan 12	7.57000 -0.33	7.74	7.41	7.50	19,384,176
11 Jan 12	7.90000 -0.88	8.55	7.90	8.55	42,284,332
10 Jan 12	8.78000 -0.15	8.90	8.41	8.85	44,488,236
09 Jan 12	8.93000 +0.14	8.96	8.60	8.79	22,323,690
06 Jan 12	8.79000 -0.18	8.95	8.39	8.95	16,217,621
05 Jan 12	8.97000 +0.00	9.20	8.80	8.85	18,532,292
04 Jan 12	8.97000 +0.18	8.99	8.70	8.80	11,772,710
30 Dec 11	8.79000 +0.26	8.88	8.54	8.55	9,477,249
29 Dec 11	8.53000 +0.03	8.63	8.47	8.50	8,114,067
28 Dec 11	8.50000 -0.49	8.86	8.09	8.85	8,626,557
27 Dec 11	8.99000 -0.10	9.11	8.68	9.05	10,980,209
26 Dec 11	9.09000 -0.15	9.46	8.95	9.22	17,199,746
23 Dec 11	9.24000 +0.44	9.31	8.73	8.80	23,457,112
22 Dec 11	8.80000 -0.09	8.90	8.45	8.83	11,640,753
21 Dec 11	8.89000 +0.03	9.00	8.69	8.99	14,685,689
20 Dec 11	8.86000 +0.27	8.94	8.51	8.59	16,540,646
19 Dec 11	8.59000 +0.34	8.60	8.32	8.38	14,475,162
16 Dec 11	8.25000 +0.12	8.45	7.94	8.13	4,630,884
15 Dec 11	8.13000 -0.15	8.29	8.00	8.24	2,709,480
14 Dec 11	8.28000 +0.00	8.32	8.00	8.24	2,381,530
13 Dec 11	8.28000 -0.19	8.50	7.98	8.49	3,048,420
12 Dec 11	8.47000 -0.03	8.65	8.40	8.55	1,805,283
09 Dec 11	8.50000 -0.09	8.65	8.43	8.45	2,138,471
08 Dec 11	8.59000 +0.01	8.69	8.37	8.52	6,253,081
07 Dec 11	8.58000 +0.26	8.66	8.15	8.25	6,414,590
06 Dec 11	8.32000 +0.13	8.37	7.73	7.93	4,031,504
02 Dec 11	8.19000 -0.35	8.49	8.00	8.47	3,140,449
01 Dec 11	8.54000 +0.12	8.75	8.42	8.52	4,844,639
30 Nov 11	8.42000 -0.52	8.93	8.07	8.90	5,809,244
29 Nov 11	8.94000 -0.06	9.12	8.85	9.07	4,052,025
28 Nov 11	9.00000 -0.05	9.11	8.92	9.09	2,458,422
25 Nov 11	9.05000 +0.00	9.18	8.88	9.05	3,702,559
24 Nov 11	9.05000 +0.01	9.14	8.74	8.99	3,237,198
23 Nov 11	9.04000 +0.08	9.20	8.84	8.96	5,217,863
22 Nov 11	8.96000 +0.10	8.97	8.70	8.77	4,683,353
21 Nov 11	8.86000 +0.02	8.97	8.64	8.81	2,603,816
18 Nov 11	8.84000 -0.30	9.03	8.71	9.03	4,164,635
17 Nov 11	9.14000 -0.08	9.26	8.98	9.23	3,387,404
16 Nov 11	9.22000 -0.27	9.52	9.07	9.40	5,062,842
15 Nov 11	9.49000 +0.05	9.58	9.25	9.35	8,108,958
14 Nov 11	9.44000 +0.45	9.49	9.00	9.06	11,759,720
11 Nov 11	8.99000 +0.14	9.29	8.87	9.05	7,966,250
10 Nov 11	8.85000 -0.15	8.98	8.77	8.90	5,565,060
09 Nov 11	9.00000 +0.03	9.09	8.75	8.98	6,466,476
08 Nov 11	8.97000 -0.06	9.05	8.87	9.00	4,556,588
07 Nov 11	9.03000 +0.07	9.11	8.86	8.91	4,563,683
04 Nov 11	8.96000 +0.04	9.24	8.86	9.03	8,553,433
03 Nov 11	8.92000 +0.23	8.98	8.65	8.65	10,354,668
02 Nov 11	8.69000 +0.26	8.70	8.18	8.33	6,073,336
01 Nov 11	8.43000 -0.07	8.53	8.28	8.41	3,736,414
31 Oct 11	8.50000 +0.14	8.62	8.38	8.40	3,654,533
28 Oct 11	8.36000 +0.19	8.36	8.23	8.29	2,781,106
27 Oct 11	8.17000 -0.10	8.34	8.15	8.25	2,688,381
26 Oct 11	8.27000 +0.07	8.35	8.07	8.11	3,877,549
25 Oct 11	8.20000 +0.27	8.24	7.87	7.93	3,248,748
24 Oct 11	7.93000 +0.13	7.98	7.60	7.66	2,470,867
21 Oct 11	7.80000 -0.48	8.29	7.80	8.21	3,404,011
20 Oct 11	8.28000 -0.21	8.42	8.17	8.40	3,681,781
19 Oct 11	8.49000 +0.17	8.53	8.11	8.32	5,751,723
18 Oct 11	8.32000 -0.08	8.50	8.17	8.30	6,808,584
17 Oct 11	8.40000 +0.30	8.40	8.08	8.15	5,082,567
14 Oct 11	8.10000 -0.04	8.17	7.94	8.10	3,299,551
13 Oct 11	8.14000 +0.14	8.17	7.86	7.91	4,599,458
12 Oct 11	8.00000 +0.38	8.01	7.40	7.57	8,983,203
11 Oct 11	7.62000 -0.21	8.04	7.40	8.01	4,030,558
10 Oct 11	7.83000 -0.16	8.00	7.62	7.95	2,259,483
30 Sep 11	7.99000 -0.07	8.13	7.59	8.09	3,643,472
29 Sep 11	8.06000 -0.21	8.30	8.01	8.30	3,767,415
28 Sep 11	8.27000 +0.09	8.33	8.15	8.21	4,453,140
27 Sep 11	8.18000 +0.12	8.18	8.04	8.07	3,407,411
26 Sep 11	8.06000 -0.16	8.22	7.96	8.12	3,614,978
23 Sep 11	8.22000 -0.01	8.22	7.91	8.06	3,898,052
22 Sep 11	8.23000 -0.41	8.55	8.18	8.50	4,122,345
21 Sep 11	8.64000 +0.21	8.65	8.21	8.36	4,610,920
20 Sep 11	8.43000 +0.14	8.45	8.16	8.23	4,325,362
19 Sep 11	8.29000 -0.23	8.50	8.17	8.48	3,648,962
16 Sep 11	8.52000 +0.00	8.64	8.47	8.50	3,545,642
15 Sep 11	8.52000 -0.11	8.70	8.50	8.63	4,324,670
14 Sep 11	8.63000 -0.11	8.77	8.29	8.71	4,344,957
13 Sep 11	8.74000 -0.30	8.96	8.55	8.96	3,726,487
09 Sep 11	9.04000 -0.16	9.24	9.00	9.20	2,575,970
08 Sep 11	9.20000 -0.27	9.51	9.20	9.50	2,698,187
07 Sep 11	9.47000 +0.12	9.52	9.30	9.35	2,093,804
06 Sep 11	9.35000 -0.15	9.50	9.20	9.35	2,404,707
05 Sep 11	9.50000 -0.31	9.65	9.42	9.65	1,897,744
02 Sep 11	9.81000 +0.06	9.89	9.34	9.69	5,105,992
01 Sep 11	9.75000 +0.01	10.15	9.68	9.98	5,975,566
31 Aug 11	9.74000 -0.07	9.94	9.56	9.82	3,000,453
30 Aug 11	9.81000 -0.09	9.96	9.70	9.96	4,257,438
29 Aug 11	9.90000 +0.11	9.95	9.69	9.75	4,627,566
26 Aug 11	9.79000 +0.13	9.90	9.55	9.57	4,893,257
25 Aug 11	9.66000 +0.32	9.68	9.34	9.35	5,549,336
24 Aug 11	9.34000 +0.00	9.47	9.30	9.42	3,559,869
23 Aug 11	9.34000 +0.07	9.42	9.23	9.30	5,515,731
22 Aug 11	9.27000 -0.16	9.52	9.22	9.44	2,652,034
19 Aug 11	9.43000 -0.25	9.47	9.23	9.47	3,746,914
18 Aug 11	9.68000 -0.31	9.96	9.52	9.96	2,813,541
17 Aug 11	9.99000 -0.12	10.17	9.89	10.09	3,216,820
16 Aug 11	10.11000 -0.04	10.20	9.94	10.13	4,856,042
15 Aug 11	10.15000 +0.18	10.19	9.98	10.00	5,074,168
12 Aug 11	9.97000 +0.13	10.04	9.82	9.95	4,153,602
11 Aug 11	9.84000 +0.12	9.86	9.43	9.52	3,021,723
10 Aug 11	9.72000 -0.06	10.06	9.68	10.00	3,592,087
09 Aug 11	9.78000 +0.13	9.94	9.12	9.25	4,004,875
08 Aug 11	9.65000 -0.89	10.42	9.49	10.30	5,188,948
05 Aug 11	10.54000 -0.51	10.94	10.50	10.65	4,178,591
04 Aug 11	11.05000 +0.00	11.24	10.90	10.98	2,953,018
03 Aug 11	11.05000 +0.17	11.16	10.70	10.80	6,291,602
02 Aug 11	10.88000 +0.36	10.88	10.34	10.43	4,974,727
01 Aug 11	10.52000 +0.15	10.61	10.32	10.32	4,318,793
29 Jul 11	10.37000 -0.15	10.74	10.27	10.59	4,125,431
28 Jul 11	10.52000 -0.18	10.62	10.39	10.58	4,224,700
27 Jul 11	10.70000 +0.09	10.79	10.31	10.46	6,379,145
26 Jul 11	10.61000 -0.54	11.19	10.25	11.19	7,738,846
25 Jul 11	11.15000 -0.91	11.99	10.94	11.99	6,678,925
22 Jul 11	12.06000 -0.04	12.19	11.91	12.12	6,147,160
21 Jul 11	12.10000 +0.47	12.17	11.60	11.60	10,198,577
20 Jul 11	11.63000 -0.22	12.00	11.58	11.95	5,742,342
19 Jul 11	11.85000 -0.31	12.15	11.81	12.05	5,383,933
18 Jul 11	12.16000 +0.16	12.20	11.78	12.00	8,168,105
15 Jul 11	12.00000 -0.14	12.34	11.85	12.23	7,741,781
14 Jul 11	12.14000 +0.09	12.15	11.83	12.00	8,717,988
13 Jul 11	12.05000 +0.41	12.10	11.55	11.61	14,167,840
12 Jul 11	11.64000 +0.66	11.80	10.80	10.80	14,953,013
11 Jul 11	10.98000 -0.06	11.05	10.75	11.00	3,455,464
08 Jul 11	11.04000 -0.16	11.20	10.80	11.19	7,161,916
07 Jul 11	11.20000 +0.11	11.33	10.78	10.99	11,031,998
06 Jul 11	11.09000 -0.01	11.10	10.60	11.10	7,228,394
05 Jul 11	11.10000 +0.00	11.36	10.93	11.12	8,988,125
04 Jul 11	11.10000 +0.41	11.11	10.56	10.69	8,431,201
01 Jul 11	10.69000 +0.23	11.01	10.48	10.49	7,396,847
30 Jun 11	10.46000 +0.12	10.80	10.35	10.37	4,487,292
29 Jun 11	10.34000 +0.04	10.46	10.20	10.34	4,019,125
28 Jun 11	10.30000 +0.10	10.38	10.01	10.18	4,526,948
27 Jun 11	10.20000 +0.39	10.43	9.73	9.85	7,248,522
24 Jun 11	9.81000 -0.10	10.17	9.53	9.83	8,389,661
23 Jun 11	9.91000 +0.03	9.96	9.66	9.75	4,180,633
22 Jun 11	9.88000 +0.10	9.99	9.62	9.64	4,128,898
21 Jun 11	9.78000 +0.58	10.01	9.21	9.25	6,374,119
20 Jun 11	9.20000 +0.25	9.20	8.80	8.90	2,360,262
17 Jun 11	8.95000 -7.20	9.09	8.69	9.08	1,995,366
16 Jun 11	16.15000 -0.19	16.20	15.89	16.20	1,503,910
15 Jun 11	16.34000 +0.09	16.56	16.13	16.15	936,409
14 Jun 11	16.25000 +0.14	16.40	15.98	16.40	1,291,195
13 Jun 11	16.11000 -0.65	16.80	16.11	16.76	806,231
10 Jun 11	16.76000 +0.08	16.90	16.21	16.73	806,522
09 Jun 11	16.68000 -0.62	17.29	16.23	17.15	1,153,555
08 Jun 11	17.30000 +0.32	17.45	16.68	16.80	1,855,400
07 Jun 11	16.98000 +0.40	17.12	16.20	16.44	1,639,139
03 Jun 11	16.58000 +0.09	16.70	16.44	16.52	1,134,614
02 Jun 11	16.49000 -0.31	16.57	16.02	16.47	708,814
01 Jun 11	16.80000 +0.30	16.80	16.26	16.51	755,939
31 May 11	16.50000 +0.35	16.55	15.98	15.98	736,782
30 May 11	16.15000 -0.05	16.20	15.62	16.00	831,029
27 May 11	16.20000 +0.03	16.38	15.50	16.16	1,324,123
26 May 11	16.17000 -0.31	16.80	16.16	16.46	700,990
25 May 11	16.48000 +0.04	17.05	16.40	16.46	1,549,480
24 May 11	16.44000 -0.10	16.56	16.12	16.54	1,097,735
23 May 11	16.54000 -0.92	17.49	16.35	17.49	1,101,961
20 May 11	17.46000 +0.21	17.46	17.04	17.27	841,507
19 May 11	17.25000 -0.20	17.75	17.01	17.68	1,650,551
18 May 11	17.45000 -0.23	17.84	17.00	17.84	1,587,766
17 May 11	17.68000 -0.25	18.00	17.58	17.80	961,833
16 May 11	17.93000 -0.56	18.44	17.50	18.28	1,433,635
13 May 11	18.49000 -0.11	18.88	18.21	18.28	1,157,194
12 May 11	18.60000 -0.20	18.67	18.33	18.67	1,132,709
11 May 11	18.80000 +0.34	18.83	17.97	18.53	2,354,617
09 May 11	18.46000 +0.48	18.68	17.88	17.88	2,697,322
06 May 11	17.98000 +0.08	18.16	17.57	17.57	2,942,064
05 May 11	17.90000 +0.63	18.60	17.02	17.27	3,012,068
04 May 11	17.27000 +0.52	17.78	16.52	16.70	3,358,818
03 May 11	16.75000 +0.40	16.78	16.10	16.50	1,973,519
29 Apr 11	16.35000 +0.15	16.42	15.81	15.91	2,079,613
28 Apr 11	16.20000 -1.80	18.15	16.20	18.05	3,720,457
27 Apr 11	18.00000 -1.13	19.22	17.66	19.09	3,097,389
26 Apr 11	19.13000 -0.76	20.50	19.09	19.95	2,622,756
25 Apr 11	19.89000 +0.10	19.99	19.56	19.80	2,298,910
22 Apr 11	19.79000 +0.09	20.11	19.51	19.72	1,726,469
21 Apr 11	19.70000 +0.55	19.98	19.11	19.20	2,078,660
20 Apr 11	19.15000 -0.35	19.50	19.00	19.47	2,285,722
19 Apr 11	19.50000 +0.30	19.54	19.00	19.25	2,767,442
18 Apr 11	19.20000 +0.09	19.43	18.69	19.10	3,189,088
15 Apr 11	19.11000 -1.04	20.15	18.90	20.15	5,120,314
14 Apr 11	20.15000 -0.36	20.80	20.03	20.51	2,974,665
13 Apr 11	20.51000 -0.49	20.95	20.30	20.60	2,152,300
12 Apr 11	21.00000 -0.30	21.80	20.27	21.80	7,565,455
11 Apr 11	21.30000 +0.99	21.68	20.22	20.28	6,345,752
08 Apr 11	20.31000 -0.10	20.60	20.00	20.60	2,011,056
07 Apr 11	20.41000 -0.59	21.00	19.90	20.99	3,201,231
06 Apr 11	21.00000 -0.05	21.55	20.82	21.00	2,395,245
01 Apr 11	21.05000 +0.10	21.30	20.82	20.89	1,385,274
31 Mar 11	20.95000 -0.92	21.68	20.60	21.67	2,639,850
30 Mar 11	21.87000 -0.35	22.66	21.71	22.04	2,877,369
29 Mar 11	22.22000 +0.02	22.40	21.56	22.00	3,243,147
28 Mar 11	22.20000 +0.39	22.90	21.76	22.10	8,616,588
25 Mar 11	21.81000 +1.50	21.81	20.07	20.29	6,885,550
24 Mar 11	20.31000 +0.65	20.50	19.66	19.66	2,716,473
23 Mar 11	19.66000 +0.03	19.77	19.49	19.49	1,359,902
22 Mar 11	19.63000 -0.35	20.30	19.50	20.29	1,645,814
21 Mar 11	19.98000 -0.28	20.33	19.94	20.24	989,699
18 Mar 11	20.26000 +0.33	20.31	19.86	20.00	1,804,607
17 Mar 11	19.93000 -0.55	20.48	19.80	20.48	886,760
16 Mar 11	20.48000 +0.70	20.75	19.78	19.98	3,261,132
15 Mar 11	19.78000 -0.42	20.34	19.37	19.96	2,159,456
14 Mar 11	20.20000 -0.70	20.80	19.42	20.80	3,679,802
11 Mar 11	20.90000 -0.09	21.18	20.55	20.76	2,625,763
10 Mar 11	20.99000 +0.08	21.00	20.42	20.91	1,998,626
09 Mar 11	20.91000 +0.01	21.12	20.48	20.80	2,657,107
08 Mar 11	20.90000 -0.20	21.19	20.75	21.19	1,837,593
07 Mar 11	21.10000 +0.40	21.12	20.34	20.35	3,894,143
04 Mar 11	20.70000 +0.11	20.80	20.03	20.59	2,353,346
03 Mar 11	20.59000 +0.02	20.94	20.22	20.53	1,986,438
02 Mar 11	20.57000 -0.63	21.10	20.00	21.10	3,100,351
01 Mar 11	21.20000 +0.19	21.25	20.55	21.03	5,260,635
28 Feb 11	21.01000 -0.39	21.40	20.78	21.40	4,086,147
25 Feb 11	21.40000 -0.23	21.70	21.00	21.44	2,509,149
24 Feb 11	21.63000 +0.63	21.68	20.65	20.99	3,226,974
23 Feb 11	21.00000 -0.05	21.36	20.71	21.10	3,170,370
22 Feb 11	21.05000 -1.59	22.91	20.88	22.64	4,588,373
21 Feb 11	22.64000 +0.72	22.70	21.56	21.75	3,705,936
18 Feb 11	21.92000 -0.65	22.98	21.82	22.39	4,048,434
17 Feb 11	22.57000 +0.15	23.05	21.61	22.31	6,731,287
16 Feb 11	22.42000 +0.72	23.05	21.50	21.71	7,637,864
15 Feb 11	21.70000 +0.28	22.00	20.97	21.45	7,776,855
14 Feb 11	21.42000 +0.07	21.75	20.97	21.38	7,457,116
11 Feb 11	21.35000 +0.65	22.19	20.86	20.99	10,191,826
10 Feb 11	20.70000 +1.88	20.70	18.71	18.71	8,309,446
09 Feb 11	18.82000 -0.59	19.30	18.65	19.26	2,856,881
01 Feb 11	19.41000 -0.77	20.45	19.40	19.90	3,725,471
31 Jan 11	20.18000 +1.11	20.19	18.47	19.07	5,339,637
28 Jan 11	19.07000 -0.23	19.50	19.02	19.10	2,962,141
27 Jan 11	19.30000 +0.49	19.39	18.28	18.61	5,170,105
26 Jan 11	18.81000 -0.09	19.00	18.25	18.95	4,066,429
25 Jan 11	18.90000 +0.40	18.90	17.07	18.48	3,975,708
24 Jan 11	18.50000 -0.09	18.98	17.92	18.57	5,448,718
21 Jan 11	18.59000 +0.99	18.70	17.60	17.88	6,050,441
20 Jan 11	17.60000 +0.85	17.60	16.65	16.77	4,805,725
19 Jan 11	16.75000 +0.65	16.76	16.12	16.25	1,780,066
18 Jan 11	16.10000 -0.39	16.58	16.00	16.42	2,361,929
17 Jan 11	16.49000 -1.34	17.85	16.48	17.53	2,622,390
14 Jan 11	17.83000 -0.74	18.68	17.70	18.68	2,567,974
13 Jan 11	18.57000 +0.17	18.79	18.23	18.45	2,482,681
12 Jan 11	18.40000 +0.44	18.59	17.60	17.91	3,225,445
11 Jan 11	17.96000 -0.37	18.22	17.70	18.01	3,214,374
10 Jan 11	18.33000 -0.83	19.52	18.28	19.26	5,719,079
07 Jan 11	19.16000 -0.69	19.98	19.00	19.89	7,414,026
06 Jan 11	19.85000 +1.05	20.32	18.67	18.75	14,153,775
05 Jan 11	18.80000 +1.41	19.08	17.11	17.23	7,435,154
04 Jan 11	17.39000 +0.08	17.50	17.00	17.35	2,558,321
31 Dec 10	17.31000 -0.14	17.63	17.30	17.63	3,104,250
30 Dec 10	17.45000 +0.70	17.45	16.57	16.79	3,271,341
29 Dec 10	16.75000 +0.25	16.75	16.40	16.50	1,265,645
28 Dec 10	16.50000 -0.57	17.17	16.16	17.17	2,077,341
27 Dec 10	17.07000 +0.29	17.58	16.65	16.65	4,774,599
24 Dec 10	16.78000 -0.03	16.89	16.03	16.78	3,072,758
23 Dec 10	16.81000 -0.30	17.24	16.78	17.15	2,544,988
22 Dec 10	17.11000 -0.40	17.72	17.00	17.60	3,380,698
21 Dec 10	17.51000 -0.10	17.77	17.33	17.61	2,224,844
20 Dec 10	17.61000 -0.64	18.40	17.35	18.37	3,590,631
17 Dec 10	18.25000 +0.28	18.25	17.45	17.81	3,589,315
16 Dec 10	17.97000 -0.17	18.35	17.93	18.14	3,193,289
15 Dec 10	18.14000 -0.62	18.80	18.03	18.76	4,835,255
14 Dec 10	18.76000 -0.23	19.43	18.59	19.05	10,124,584
13 Dec 10	18.99000 +0.43	19.35	18.60	18.61	3,204,287
10 Dec 10	18.56000 +0.25	18.75	18.11	18.20	1,871,915
09 Dec 10	18.31000 -0.39	18.88	18.31	18.88	1,982,063
08 Dec 10	18.70000 -0.03	19.48	18.41	18.75	3,361,437
07 Dec 10	18.73000 -0.04	18.94	17.81	18.38	2,951,267
03 Dec 10	18.77000 +0.41	19.12	18.04	18.39	4,394,840
02 Dec 10	18.36000 +0.06	18.82	18.15	18.45	3,249,833
01 Dec 10	18.30000 -0.32	19.00	18.23	18.48	2,444,281
30 Nov 10	18.62000 -0.66	19.18	17.71	19.11	4,640,474
29 Nov 10	19.28000 -0.53	20.40	19.00	20.38	4,991,554
26 Nov 10	19.81000 +0.16	19.95	19.00	19.70	4,669,922
25 Nov 10	19.65000 +0.12	20.09	19.39	19.40	6,934,762
24 Nov 10	19.53000 +1.28	19.70	17.99	18.02	8,967,622
23 Nov 10	18.25000 -0.25	18.47	17.78	18.44	3,988,800
22 Nov 10	18.50000 +0.26	18.90	18.12	18.50	4,392,418
19 Nov 10	18.24000 +0.98	18.37	17.09	17.12	4,432,930
18 Nov 10	17.26000 +0.36	17.30	16.28	16.83	4,184,132
17 Nov 10	16.90000 -1.88	18.98	16.90	18.37	5,281,420
16 Nov 10	18.78000 -0.42	20.55	18.40	19.40	7,170,254
15 Nov 10	19.20000 +0.85	19.20	18.34	18.36	4,653,570
12 Nov 10	18.35000 -1.25	20.23	18.00	19.48	9,733,690
11 Nov 10	19.60000 +0.51	20.59	18.47	19.01	8,480,870
10 Nov 10	19.09000 -0.02	19.74	18.57	19.05	8,481,198
09 Nov 10	19.11000 +1.13	19.78	18.10	18.10	16,357,718
05 Nov 10	17.98000 +0.07	18.57	17.20	17.89	15,615,641
04 Nov 10	17.91000 +1.17	18.41	16.81	16.81	14,939,483
03 Nov 10	16.74000 -0.78	18.28	16.60	17.52	11,440,208
02 Nov 10	17.52000 +1.59	17.52	15.80	16.06	14,867,787
01 Nov 10	15.93000 +0.54	16.31	15.48	15.50	9,989,263
29 Oct 10	15.39000 +0.27	15.40	14.88	14.95	5,124,929
28 Oct 10	15.12000 -0.39	15.50	14.85	15.50	10,158,862
27 Oct 10	15.51000 -0.35	16.13	15.51	15.99	7,143,482
26 Oct 10	15.86000 +0.65	16.09	15.11	15.33	7,841,289
25 Oct 10	15.21000 +0.11	15.72	15.00	15.07	6,184,940
22 Oct 10	15.10000 -0.30	16.08	15.00	15.35	13,502,713
21 Oct 10	15.40000 +1.40	15.40	13.80	13.88	20,960,888
20 Oct 10	14.00000 +0.39	14.20	13.17	13.38	7,301,433
19 Oct 10	13.61000 +0.53	13.61	12.94	13.01	5,898,820
18 Oct 10	13.08000 -0.35	13.40	12.61	13.40	2,934,510
15 Oct 10	13.43000 +0.03	13.75	13.21	13.33	3,136,550
14 Oct 10	13.40000 -0.65	14.11	13.25	14.06	3,584,057
13 Oct 10	14.05000 -0.45	14.57	13.70	14.56	5,119,076
12 Oct 10	14.50000 +0.15	14.65	14.20	14.32	5,632,734
11 Oct 10	14.35000 -0.37	14.85	14.28	14.78	3,902,740
08 Oct 10	14.72000 +0.53	14.90	14.21	14.39	2,783,413
30 Sep 10	14.19000 +0.07	14.30	13.95	14.12	1,113,376
29 Sep 10	14.12000 -0.36	14.67	14.08	14.31	1,422,828
28 Sep 10	14.48000 +0.39	14.66	14.03	14.18	2,097,068
27 Sep 10	14.09000 +0.29	14.31	13.79	13.90	1,438,538
21 Sep 10	13.80000 -0.30	14.25	13.57	14.20	2,457,156
20 Sep 10	14.10000 -0.40	14.69	14.09	14.45	1,912,060
17 Sep 10	14.50000 +0.07	14.75	14.37	14.41	2,232,271
16 Sep 10	14.43000 -0.31	14.86	14.00	14.57	4,638,466
15 Sep 10	14.74000 -0.55	15.49	14.40	15.36	6,229,464
14 Sep 10	15.29000 -0.56	15.98	15.25	15.93	6,000,315
13 Sep 10	15.85000 +0.08	16.14	15.62	15.74	5,298,099
10 Sep 10	15.77000 +0.13	15.96	15.40	15.64	5,325,547
09 Sep 10	15.64000 -0.20	16.18	15.49	15.85	4,925,179
08 Sep 10	15.84000 +0.47	16.37	15.36	15.40	5,948,223
07 Sep 10	15.37000 -0.10	15.60	15.02	15.30	2,851,311
06 Sep 10	15.47000 +0.07	16.68	15.39	15.46	6,837,179
03 Sep 10	15.40000 +0.23	15.69	15.00	15.18	3,806,235
02 Sep 10	15.17000 +0.27	15.38	14.76	14.90	4,841,829
01 Sep 10	14.90000 -0.62	15.74	14.59	15.30	7,431,374
31 Aug 10	15.52000 +0.77	15.74	14.53	14.60	9,018,498
30 Aug 10	14.75000 +0.92	14.88	13.83	13.99	6,835,251
27 Aug 10	13.83000 +0.08	13.90	13.64	13.68	2,179,551
26 Aug 10	13.75000 +0.05	13.92	13.60	13.78	2,228,421
25 Aug 10	13.70000 -0.34	14.09	13.48	13.90	3,963,233
24 Aug 10	14.04000 -0.14	14.48	14.00	14.02	4,710,294
23 Aug 10	14.18000 +0.04	14.55	13.85	14.00	6,277,751
20 Aug 10	14.14000 +0.44	14.25	13.43	13.75	10,903,470
19 Aug 10	13.70000 +1.25	13.70	12.47	12.48	11,821,529
18 Aug 10	12.45000 -0.28	12.73	12.33	12.65	6,448,007
17 Aug 10	12.73000 -0.03	14.03	12.71	14.03	14,309,031
11 Aug 10	12.76000 +0.67	12.83	11.88	12.20	9,635,472
10 Aug 10	12.09000 -0.19	12.48	11.88	12.39	5,481,395
09 Aug 10	12.28000 -0.17	12.47	12.21	12.38	3,947,527
06 Aug 10	12.45000 +0.44	12.56	11.72	11.99	4,920,210
05 Aug 10	12.01000 -0.08	12.08	11.84	12.00	2,860,314
04 Aug 10	12.09000 +0.01	12.24	11.84	12.10	3,821,482
03 Aug 10	12.08000 -0.08	12.35	11.86	12.22	2,877,872
02 Aug 10	12.16000 +0.33	12.24	11.75	11.80	3,475,346
30 Jul 10	11.83000 -0.15	11.93	11.69	11.93	1,799,691
29 Jul 10	11.98000 -0.01	12.04	11.66	11.97	3,909,848
28 Jul 10	11.99000 +0.06	12.07	11.75	11.93	5,741,099
27 Jul 10	11.93000 +0.35	12.00	11.41	11.58	4,479,934
26 Jul 10	11.58000 +0.25	11.76	11.45	11.56	2,825,271
23 Jul 10	11.33000 -0.30	11.67	11.25	11.58	2,809,642
22 Jul 10	11.63000 +0.00	11.78	11.49	11.62	3,525,984
21 Jul 10	11.63000 -0.14	11.94	11.48	11.76	6,492,129
20 Jul 10	11.77000 +0.69	11.80	11.02	11.10	5,490,703
19 Jul 10	11.08000 +0.03	11.44	10.89	11.00	4,390,338
16 Jul 10	11.05000 +0.05	11.19	10.66	11.00	2,916,920
15 Jul 10	11.00000 -0.17	11.40	10.87	11.18	3,493,285
14 Jul 10	11.17000 +0.61	11.46	10.51	10.59	5,362,742
13 Jul 10	10.56000 -0.10	10.82	10.42	10.64	2,384,470
12 Jul 10	10.66000 +0.10	11.00	10.45	10.58	4,190,172
09 Jul 10	10.56000 +0.96	10.56	9.55	9.63	2,960,278
08 Jul 10	9.60000 -0.26	9.95	9.55	9.94	732,905
07 Jul 10	9.86000 +0.00	9.90	9.70	9.85	923,849
06 Jul 10	9.86000 +0.31	9.87	9.48	9.56	1,926,395
05 Jul 10	9.55000 +0.02	9.55	9.13	9.35	895,526
02 Jul 10	9.53000 -0.07	9.69	9.06	9.60	1,047,527
01 Jul 10	9.60000 -0.16	9.92	9.58	9.75	851,569
30 Jun 10	9.76000 -0.33	10.09	9.60	9.97	985,547
29 Jun 10	10.09000 -0.73	10.88	10.05	10.82	1,533,020
28 Jun 10	10.82000 -0.20	11.13	10.65	11.08	824,329
25 Jun 10	11.02000 -0.15	11.17	10.90	11.03	903,656
24 Jun 10	11.17000 +0.10	11.18	10.97	11.05	1,034,383
23 Jun 10	11.07000 -0.08	11.24	10.85	11.15	1,008,824
22 Jun 10	11.15000 -0.04	11.30	11.10	11.10	1,127,858
21 Jun 10	11.19000 +0.29	11.20	10.66	10.89	1,492,389
18 Jun 10	10.90000 -0.80	11.78	10.82	11.75	2,802,078
17 Jun 10	11.70000 -0.09	12.09	11.70	11.90	2,420,951
11 Jun 10	11.79000 -0.01	11.98	11.66	11.87	2,075,072
10 Jun 10	11.80000 +0.10	11.98	11.50	11.60	3,177,978
09 Jun 10	11.70000 +0.44	11.72	11.28	11.35	3,364,224
08 Jun 10	11.26000 +0.03	11.37	11.01	11.23	2,362,943
07 Jun 10	11.23000 -0.17	11.31	10.91	11.10	1,987,218
04 Jun 10	11.40000 +0.21	11.50	11.03	11.20	1,641,987
03 Jun 10	11.19000 -0.33	11.84	11.19	11.51	3,176,483
02 Jun 10	11.52000 +0.52	11.65	10.80	10.83	2,364,832
01 Jun 10	11.00000 -0.30	11.36	10.63	11.20	1,596,517
31 May 10	11.30000 -0.63	11.94	11.28	11.88	2,063,303
28 May 10	11.93000 +0.03	12.09	11.81	12.08	1,941,957
27 May 10	11.90000 +0.29	11.99	11.45	11.60	2,516,232
26 May 10	11.61000 +0.19	11.78	11.42	11.43	2,084,735
25 May 10	11.42000 -0.13	11.61	11.25	11.40	2,159,958
24 May 10	11.55000 +0.46	11.68	11.30	11.31	3,862,951
21 May 10	11.09000 +0.47	11.17	10.01	10.20	2,420,836
20 May 10	10.62000 -0.11	10.95	10.52	10.65	1,113,688
19 May 10	10.73000 -0.02	11.00	10.49	10.80	1,259,426
18 May 10	10.75000 +0.08	10.86	10.25	10.67	1,559,736
17 May 10	10.67000 -0.98	11.50	10.60	11.50	1,652,471
14 May 10	11.65000 +0.09	11.88	11.40	11.45	1,479,633
13 May 10	11.56000 +0.30	11.60	11.06	11.46	1,190,164
12 May 10	11.26000 -0.05	11.63	10.90	11.34	1,204,169
11 May 10	11.31000 -0.32	12.05	11.21	11.89	1,196,890
10 May 10	11.63000 -0.25	12.09	11.18	11.88	1,792,270
07 May 10	11.88000 -1.27	12.77	11.84	12.45	2,924,134
05 May 10	13.15000 +0.35	13.19	12.55	12.60	1,401,886
04 May 10	12.80000 -0.13	12.95	12.31	12.48	1,067,970
30 Apr 10	12.93000 -0.99	14.00	12.68	13.79	3,429,422
29 Apr 10	13.92000 +0.01	14.20	13.76	13.93	3,592,486
28 Apr 10	13.91000 +0.18	14.15	13.36	13.58	4,064,698
27 Apr 10	13.73000 -0.32	13.99	13.12	13.99	2,946,918
26 Apr 10	14.05000 +0.59	14.08	13.43	13.43	4,272,892
23 Apr 10	13.46000 -0.24	13.98	13.00	13.70	3,982,352
22 Apr 10	13.70000 -0.30	14.23	13.60	13.85	3,552,247
21 Apr 10	14.00000 +0.48	14.02	13.38	13.52	2,639,445
20 Apr 10	13.52000 +0.06	13.67	12.95	13.51	3,260,959
19 Apr 10	13.46000 -0.42	14.13	13.45	13.85	2,991,464
16 Apr 10	13.88000 +0.03	14.08	13.75	13.75	3,658,138
15 Apr 10	13.85000 -0.54	14.45	13.80	14.40	3,246,511
14 Apr 10	14.39000 +0.01	14.58	14.05	14.37	1,904,682
13 Apr 10	14.38000 -0.79	15.33	13.85	15.13	4,263,670
12 Apr 10	15.17000 +0.38	15.17	14.66	14.73	4,080,150
09 Apr 10	14.79000 +0.19	14.87	14.50	14.55	2,426,329
08 Apr 10	14.60000 -0.23	15.03	14.58	14.75	2,957,804
07 Apr 10	14.83000 +0.17	14.83	14.38	14.70	2,402,539
06 Apr 10	14.66000 -0.08	14.74	14.40	14.61	2,385,888
02 Apr 10	14.74000 -0.31	15.24	14.66	14.90	4,072,250
01 Apr 10	15.05000 +0.78	15.43	14.27	14.27	7,886,353
31 Mar 10	14.27000 +0.05	14.36	14.08	14.20	2,246,022
30 Mar 10	14.22000 +0.02	14.44	14.20	14.20	2,514,698
29 Mar 10	14.20000 +0.15	14.39	14.02	14.10	3,046,513
26 Mar 10	14.05000 +0.27	14.08	13.52	13.73	1,964,895
25 Mar 10	13.78000 -0.21	14.10	13.69	13.99	1,653,831
24 Mar 10	13.99000 -0.04	14.31	13.92	14.15	1,381,249
23 Mar 10	14.03000 -0.12	14.17	13.92	14.10	1,571,353
22 Mar 10	14.15000 +0.02	14.18	13.87	14.12	1,394,795
19 Mar 10	14.13000 +0.37	14.18	13.76	13.81	2,348,308
18 Mar 10	13.76000 +0.19	13.95	13.55	13.59	1,884,905
17 Mar 10	13.57000 +0.39	13.60	13.01	13.25	1,335,240
16 Mar 10	13.18000 +0.14	13.18	12.99	13.04	1,041,289
15 Mar 10	13.04000 -0.24	13.34	12.89	13.30	1,671,102
12 Mar 10	13.28000 -0.41	13.72	13.27	13.69	2,953,204
11 Mar 10	13.69000 -0.37	14.07	13.51	13.93	2,248,234
10 Mar 10	14.06000 -0.34	14.40	13.86	14.40	2,161,236
09 Mar 10	14.40000 +0.25	14.55	14.08	14.10	4,872,909
08 Mar 10	14.15000 +0.45	14.20	13.72	13.72	2,244,329
05 Mar 10	13.70000 +0.02	13.84	13.51	13.67	1,638,296
04 Mar 10	13.68000 -0.75	14.44	13.57	14.43	3,974,248
03 Mar 10	14.43000 +0.56	14.67	13.79	13.88	5,402,211
02 Mar 10	13.87000 +0.02	14.04	13.60	13.79	2,262,454
01 Mar 10	13.85000 +0.36	14.03	13.42	13.50	3,497,078
26 Feb 10	13.49000 -0.10	13.72	13.46	13.65	2,122,907
25 Feb 10	13.59000 +0.09	13.66	13.40	13.40	2,093,430
24 Feb 10	13.50000 +0.50	13.55	12.93	12.94	2,353,463
23 Feb 10	13.00000 +0.17	13.19	12.74	12.84	2,215,475
22 Feb 10	12.83000 -0.09	12.95	12.66	12.85	1,079,398
12 Feb 10	12.92000 -0.06	13.07	12.82	13.01	803,756
11 Feb 10	12.98000 +0.15	13.05	12.71	12.90	1,611,444
10 Feb 10	12.83000 +0.17	13.11	12.63	12.75	2,709,165
09 Feb 10	12.66000 +0.14	12.70	12.30	12.43	1,758,947
08 Feb 10	12.52000 +0.25	12.59	12.20	12.35	1,455,225
05 Feb 10	12.27000 -0.24	12.52	12.05	12.08	1,669,204
04 Feb 10	12.51000 +0.09	12.71	12.23	12.41	2,540,158
03 Feb 10	12.42000 +0.19	12.46	11.73	12.32	2,366,273
02 Feb 10	12.23000 -0.01	12.50	12.18	12.38	1,996,494
01 Feb 10	12.24000 -0.93	13.06	12.17	13.06	3,362,181
29 Jan 10	13.17000 +0.05	13.44	12.93	13.00	2,431,889
28 Jan 10	13.12000 -0.65	13.87	12.85	13.73	3,992,685
27 Jan 10	13.77000 +0.10	13.93	13.51	13.51	2,459,960
26 Jan 10	13.67000 +0.26	13.97	13.34	13.55	3,253,568
25 Jan 10	13.41000 -0.08	14.06	13.30	13.38	1,946,191
22 Jan 10	13.49000 -0.52	13.90	13.13	13.90	4,187,556
21 Jan 10	14.01000 +0.12	14.21	13.70	13.95	3,089,190
20 Jan 10	13.89000 -0.96	15.00	13.88	14.75	4,433,510
19 Jan 10	14.85000 +0.06	14.97	14.45	14.84	4,485,431
18 Jan 10	14.79000 +0.03	14.88	14.43	14.80	4,484,547
15 Jan 10	14.76000 -0.27	15.46	14.65	15.10	7,503,825
14 Jan 10	15.03000 +0.51	15.11	14.60	14.60	6,660,574
13 Jan 10	14.52000 -0.14	14.98	14.18	14.39	7,701,403
12 Jan 10	14.66000 +0.13	14.75	14.19	14.44	7,060,527
11 Jan 10	14.53000 +0.61	14.60	13.55	13.95	10,151,520
08 Jan 10	13.92000 +0.22	13.97	13.53	13.55	2,748,594
07 Jan 10	13.70000 -0.15	13.98	13.60	13.85	4,457,853
06 Jan 10	13.85000 -0.50	14.35	13.85	14.21	5,241,166
05 Jan 10	14.35000 +0.40	14.39	13.90	13.90	8,716,414
04 Jan 10	13.95000 -0.11	14.15	13.65	13.98	6,432,219
31 Dec 09	14.06000 -0.03	14.45	13.68	13.99	11,481,324
30 Dec 09	14.09000 +0.34	14.22	13.46	13.88	14,621,491
29 Dec 09	13.75000 +1.25	13.75	12.80	12.80	15,628,999
28 Dec 09	12.50000 +0.00	12.64	12.34	12.34	1,392,608