FUNDMANAGER.co.uk

Shenzhen Salubris Pharmaceuticals Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	31.49000 -0.29	31.74	31.02	31.60	14,225,223
19 Oct 26	31.78000 +0.94	31.85	30.31	30.68	21,554,426
16 Oct 26	30.84000 +0.26	31.80	30.82	30.83	27,880,148
15 Oct 26	30.58000 +0.15	31.50	29.91	30.02	18,676,792
14 Oct 26	30.43000 +0.07	31.31	30.08	30.15	12,439,812
13 Oct 26	30.36000 -0.18	31.14	30.02	30.67	9,792,154
12 Oct 26	30.54000 -0.39	31.10	30.44	30.78	6,844,099
09 Oct 26	30.93000 +0.78	31.15	29.68	30.15	10,536,957
08 Oct 26	30.15000 -0.51	30.84	30.01	30.60	8,890,546
30 Sep 26	30.66000 +0.71	30.89	29.90	30.10	11,152,936
29 Sep 26	29.95000 +0.09	30.41	29.72	29.86	6,137,178
28 Sep 26	29.86000 -0.36	30.50	29.79	30.20	6,641,213
24 Sep 26	30.22000 -0.76	30.99	30.20	30.90	7,634,207
23 Sep 26	30.98000 -0.20	31.28	30.93	31.21	7,222,982
22 Sep 26	31.18000 -0.21	31.55	31.03	31.40	10,155,519
21 Sep 26	31.39000 +0.99	31.54	30.55	30.60	14,181,327
18 Sep 26	30.40000 +0.21	30.70	30.12	30.27	8,363,040
17 Sep 26	30.19000 +0.41	30.25	29.50	29.60	9,289,677
16 Sep 26	29.78000 +0.18	29.83	29.26	29.58	9,677,030
15 Sep 26	29.60000 -0.65	30.33	29.60	30.26	10,100,786
14 Sep 26	30.25000 +0.18	30.49	29.90	29.90	8,176,814
11 Sep 26	30.07000 -0.97	30.87	30.01	30.80	12,187,340
10 Sep 26	31.04000 -0.45	32.44	30.89	31.93	16,080,377
09 Sep 26	31.49000 +0.41	31.50	30.75	31.00	10,984,979
08 Sep 26	31.08000 -0.24	31.32	30.91	31.32	9,836,800
07 Sep 26	31.32000 -0.10	31.35	31.02	31.23	6,780,286
04 Sep 26	31.42000 -0.05	31.81	31.30	31.58	8,643,272
03 Sep 26	31.47000 +0.01	31.65	31.22	31.46	8,782,932
02 Sep 26	31.46000 -0.41	31.90	31.41	31.89	9,848,710
01 Sep 26	31.87000 -0.04	32.00	31.75	31.91	8,300,572
31 Aug 26	31.91000 -0.27	32.00	31.47	31.85	9,823,566
28 Aug 26	32.18000 -0.17	32.42	32.03	32.18	8,481,511
27 Aug 26	32.35000 +0.32	32.35	31.62	32.01	13,160,612
26 Aug 26	32.03000 +0.11	32.56	31.77	31.80	11,703,291
25 Aug 26	31.92000 +0.30	32.11	31.21	31.48	14,566,674
24 Aug 26	31.62000 -1.06	32.99	31.35	32.89	20,123,274
21 Aug 26	32.68000 -1.85	33.97	32.34	33.97	30,782,224
20 Aug 26	34.53000 +0.89	35.50	34.09	34.29	39,432,468
19 Aug 26	33.64000 -1.14	34.92	33.49	34.78	21,318,100
18 Aug 26	34.78000 -0.34	35.60	34.36	35.10	21,571,700
17 Aug 26	35.12000 +0.22	35.74	34.10	35.30	24,308,884
14 Aug 26	34.90000 -0.90	36.07	34.29	35.20	32,572,738
13 Aug 26	35.80000 +0.51	36.60	34.58	35.10	37,529,368
12 Aug 26	35.29000 -0.31	36.18	35.01	35.20	20,324,656
11 Aug 26	35.60000 -0.44	36.64	35.60	36.06	31,598,092
10 Aug 26	36.04000 +0.01	37.02	35.76	36.49	40,240,184
07 Aug 26	36.03000 +2.18	36.08	33.80	33.81	41,120,820
06 Aug 26	33.85000 -0.50	34.69	33.68	34.50	24,516,842
05 Aug 26	34.35000 +0.27	34.40	33.74	34.19	22,568,996
04 Aug 26	34.08000 +0.88	34.28	33.62	33.75	22,170,136
03 Aug 26	33.20000 -0.08	33.65	33.01	33.28	14,909,856
31 Jul 26	33.28000 +0.13	33.62	32.50	32.75	19,763,304
30 Jul 26	33.15000 +0.07	34.00	32.70	32.89	21,475,752
29 Jul 26	33.08000 +0.20	34.09	32.81	33.00	21,531,836
28 Jul 26	32.88000 -0.44	33.58	32.77	33.21	15,629,556
27 Jul 26	33.32000 +1.13	33.45	31.93	32.19	23,059,764
24 Jul 26	32.19000 -2.77	34.89	32.18	34.50	36,468,928
23 Jul 26	34.96000 +0.55	35.77	33.59	34.14	31,449,312
22 Jul 26	34.41000 -0.87	35.88	34.10	34.50	36,714,764
21 Jul 26	35.28000 -2.03	36.96	33.69	36.87	58,261,344
20 Jul 26	37.31000 +0.05	38.98	35.88	36.30	38,189,604
17 Jul 26	37.26000 -4.11	40.95	37.23	40.00	52,542,320
16 Jul 26	41.37000 +2.72	42.20	36.80	38.09	65,882,844
15 Jul 26	38.65000 +2.32	39.08	36.07	36.28	55,880,020
14 Jul 26	36.33000 +1.25	37.30	34.44	35.20	39,769,496
13 Jul 26	35.08000 -2.05	37.15	34.87	36.71	38,981,552
10 Jul 26	37.13000 +1.92	38.51	34.00	34.56	56,314,288
09 Jul 26	35.21000 -0.79	37.73	34.00	35.97	56,183,860
08 Jul 26	36.00000 -2.71	38.85	35.80	38.02	48,143,356
07 Jul 26	38.71000 -1.12	39.79	36.73	39.69	63,263,536
06 Jul 26	39.83000 -0.25	44.00	39.00	40.00	79,866,016
03 Jul 26	40.08000 +3.64	40.08	36.52	37.00	64,877,280
02 Jul 26	36.44000 +2.24	36.84	34.26	34.48	63,927,032
01 Jul 26	34.20000 +2.31	34.53	30.81	31.88	47,561,740
30 Jun 26	31.89000 -1.01	32.97	31.71	32.95	30,982,864
29 Jun 26	32.90000 +2.75	33.17	29.44	29.96	40,913,464
26 Jun 26	30.15000 -1.20	31.80	30.08	31.29	16,903,132
25 Jun 26	31.35000 -0.06	31.67	29.94	31.03	22,532,072
24 Jun 26	31.41000 +0.41	32.18	30.66	31.22	23,523,314
23 Jun 26	31.00000 +0.22	32.11	30.62	30.80	20,605,080
22 Jun 26	30.78000 +0.40	30.80	29.25	30.01	19,349,744
18 Jun 26	30.38000 +0.22	30.96	29.90	30.23	17,982,338
17 Jun 26	30.16000 -0.19	30.24	29.85	30.21	13,674,623
16 Jun 26	30.35000 -0.97	31.24	30.17	31.20	21,156,056
15 Jun 26	31.32000 +0.02	31.90	31.07	31.90	15,940,966
12 Jun 26	31.30000 +0.16	32.35	30.99	31.31	22,611,044
11 Jun 26	31.14000 -0.14	31.52	30.79	31.08	11,338,754
10 Jun 26	31.28000 -0.19	31.60	30.86	31.28	12,969,983
09 Jun 26	31.47000 +0.25	31.85	30.66	31.11	14,258,606
08 Jun 26	31.22000 -1.06	32.57	30.82	32.00	18,405,076
05 Jun 26	32.28000 +0.19	33.42	32.15	32.43	20,772,178
04 Jun 26	32.09000 -0.24	32.60	31.72	32.33	12,348,106
03 Jun 26	32.33000 -0.66	32.91	32.20	32.75	12,855,258
02 Jun 26	32.99000 +0.19	33.47	32.51	33.12	13,286,916
01 Jun 26	32.80000 -0.62	33.59	32.69	33.43	17,263,590
29 May 26	33.42000 +0.88	34.15	32.50	32.55	25,553,320
28 May 26	32.54000 -0.98	33.81	32.19	33.52	19,038,786
27 May 26	33.52000 -1.02	34.32	32.98	34.32	23,961,780
26 May 26	34.54000 -0.21	34.68	34.04	34.57	15,904,496
25 May 26	34.75000 -0.60	35.38	34.30	35.10	20,361,792
22 May 26	35.35000 -0.95	36.50	35.05	36.25	21,667,024
21 May 26	36.30000 +0.34	37.12	35.68	36.01	27,611,076
20 May 26	35.96000 -0.32	36.34	35.26	36.00	19,109,248
19 May 26	36.28000 +1.52	36.37	34.66	34.72	33,046,660
18 May 26	34.76000 -0.49	35.35	34.48	35.15	20,760,000
15 May 26	35.25000 -1.02	36.45	35.00	36.24	33,993,824
14 May 26	36.27000 -1.38	38.27	36.27	37.88	39,928,060
13 May 26	37.65000 -1.15	39.10	37.50	38.80	52,643,396
12 May 26	38.80000 -4.31	41.60	38.80	41.01	65,455,976
11 May 26	43.11000 -4.79	45.70	43.11	45.70	13,089,100
08 May 26	47.90000 -2.85	50.61	47.85	50.60	24,238,388
07 May 26	50.75000 +0.11	51.45	50.02	50.63	10,534,834
06 May 26	50.64000 -0.65	52.02	50.50	51.00	13,567,146
30 Apr 26	51.29000 -0.61	52.25	51.02	51.70	12,242,477
29 Apr 26	51.90000 -1.19	53.12	51.79	53.10	12,230,492
28 Apr 26	53.09000 -1.59	54.82	52.83	54.68	12,837,089
27 Apr 26	54.68000 -0.84	55.80	54.45	55.20	11,672,922
24 Apr 26	55.52000 -0.45	56.30	54.50	55.60	8,211,443
23 Apr 26	55.97000 -1.12	57.50	55.38	56.86	9,752,646
22 Apr 26	57.09000 +2.46	57.26	54.26	54.66	16,087,782
21 Apr 26	54.63000 -1.57	57.30	54.00	56.08	17,770,488
20 Apr 26	56.20000 -2.55	58.85	56.09	58.17	20,202,506
17 Apr 26	58.75000 -1.79	60.20	58.12	58.88	20,023,022
16 Apr 26	60.54000 -6.73	66.50	60.54	66.40	23,538,192
15 Apr 26	67.27000 +5.07	68.38	61.36	62.99	20,517,964
14 Apr 26	62.20000 -0.19	63.50	61.03	63.38	10,306,552
13 Apr 26	62.39000 -0.53	63.27	61.61	62.58	7,590,241
10 Apr 26	62.92000 +0.05	63.86	61.91	62.64	9,932,130
09 Apr 26	62.87000 -1.41	64.31	62.10	64.01	11,809,071
08 Apr 26	64.28000 -0.62	67.30	63.70	65.89	13,768,939
07 Apr 26	64.90000 -1.50	66.59	63.20	66.39	11,289,639
03 Apr 26	66.40000 -1.90	68.05	66.00	66.96	10,357,374
02 Apr 26	68.30000 +2.25	70.99	63.90	64.85	19,337,036
01 Apr 26	66.05000 +4.74	66.60	61.78	61.84	13,990,950
31 Mar 26	61.31000 -1.79	63.42	60.90	63.00	8,608,760
30 Mar 26	63.10000 +1.22	63.96	61.03	61.70	13,829,002
27 Mar 26	61.88000 +5.63	61.88	55.80	56.20	12,391,771
26 Mar 26	56.25000 -0.80	57.99	56.05	56.70	5,538,093
25 Mar 26	57.05000 +1.02	58.06	56.40	56.80	6,182,729
24 Mar 26	56.03000 +1.33	57.40	54.92	55.36	7,785,502
23 Mar 26	54.70000 -3.40	57.90	54.00	57.05	10,776,167
20 Mar 26	58.10000 +0.49	59.80	57.37	57.43	6,904,078
19 Mar 26	57.61000 -1.52	59.32	57.25	57.95	6,957,320
18 Mar 26	59.13000 +0.55	59.98	57.06	58.02	11,216,159
17 Mar 26	58.58000 +3.23	59.57	54.33	54.93	17,040,250
16 Mar 26	55.35000 +2.96	55.49	52.30	52.30	13,226,684
13 Mar 26	52.39000 -0.03	53.09	51.80	52.47	6,410,575
12 Mar 26	52.42000 -1.27	54.16	52.10	54.00	6,989,252
11 Mar 26	53.69000 -0.32	54.90	53.27	54.00	11,689,763
10 Mar 26	54.01000 +4.91	54.01	49.65	49.74	12,247,470
09 Mar 26	49.10000 -1.71	50.81	48.20	50.34	7,356,195
06 Mar 26	50.81000 +2.69	51.72	47.80	48.14	10,608,011
05 Mar 26	48.12000 +1.38	48.56	46.55	47.44	5,900,996
04 Mar 26	46.74000 -1.19	48.80	46.39	47.82	6,114,248
03 Mar 26	47.93000 -0.87	50.49	47.82	48.96	6,550,485
02 Mar 26	48.80000 -0.31	49.85	47.93	48.45	6,889,282
27 Feb 26	49.11000 +1.03	49.48	46.81	47.94	8,779,250
26 Feb 26	48.08000 -2.02	50.01	47.99	50.01	5,997,438
25 Feb 26	50.10000 +0.17	50.43	49.23	50.04	4,989,808
24 Feb 26	49.93000 -0.85	51.52	49.81	51.01	4,616,354
13 Feb 26	50.78000 -0.62	52.26	50.70	51.50	4,605,115
12 Feb 26	51.40000 -1.13	52.83	51.38	52.53	4,699,619
11 Feb 26	52.53000 +0.17	54.08	51.91	52.34	7,718,645
10 Feb 26	52.36000 +3.37	53.00	48.83	49.12	14,154,928
09 Feb 26	48.99000 +1.67	49.43	47.54	47.81	8,110,823
06 Feb 26	47.32000 -0.38	48.30	46.46	47.52	6,878,850
05 Feb 26	47.70000 -0.45	48.58	47.45	48.58	5,515,493
04 Feb 26	48.15000 +1.97	48.80	45.30	46.10	11,799,846
03 Feb 26	46.18000 +0.55	46.28	44.95	45.93	7,130,513
02 Feb 26	45.63000 -1.28	47.85	45.58	46.50	7,650,375
30 Jan 26	46.91000 -0.27	48.80	46.80	47.33	6,801,152
29 Jan 26	47.18000 -0.36	48.10	46.93	47.30	5,945,302
28 Jan 26	47.54000 +0.35	48.03	46.80	47.21	6,443,936
27 Jan 26	47.19000 -0.91	48.18	45.87	48.10	13,146,818
26 Jan 26	48.10000 -1.05	49.64	47.98	49.44	9,382,562
23 Jan 26	49.15000 -0.20	49.70	48.61	49.41	9,224,917
22 Jan 26	49.35000 -2.15	52.15	48.88	51.50	11,078,703
21 Jan 26	51.50000 -0.13	52.37	51.30	51.37	3,829,994
20 Jan 26	51.63000 -0.39	52.28	51.15	52.10	3,952,059
19 Jan 26	52.02000 -0.47	52.90	51.87	52.24	4,185,816
16 Jan 26	52.49000 -0.36	53.40	51.85	53.31	4,781,947
15 Jan 26	52.85000 +0.54	53.50	52.10	52.60	5,331,131
14 Jan 26	52.31000 -2.44	55.45	51.60	55.00	12,824,177
13 Jan 26	54.75000 +1.10	56.17	53.91	54.00	8,392,893
12 Jan 26	53.65000 -1.01	54.88	52.80	54.60	7,211,595
09 Jan 26	54.66000 +1.55	54.98	52.70	53.00	8,639,466
08 Jan 26	53.11000 +1.71	54.51	51.61	51.64	11,154,715
07 Jan 26	51.40000 +0.91	51.85	49.80	50.75	12,626,129
06 Jan 26	50.49000 +0.10	50.95	50.01	50.39	7,435,787
05 Jan 26	50.39000 +0.84	51.53	48.84	49.69	11,367,763
31 Dec 25	49.55000 -2.24	51.73	48.96	51.73	13,296,940
30 Dec 25	51.79000 -0.51	52.90	50.61	52.30	10,356,654
29 Dec 25	52.30000 -5.79	58.09	52.28	58.08	12,729,723
26 Dec 25	58.09000 +0.30	58.80	57.10	57.79	2,821,888
25 Dec 25	57.79000 +1.21	58.06	56.15	56.60	3,434,910
24 Dec 25	56.58000 -0.22	57.30	56.00	56.78	3,245,646
23 Dec 25	56.80000 +0.60	57.55	56.23	56.23	3,487,582
22 Dec 25	56.20000 -0.18	56.75	55.85	56.28	3,176,909
19 Dec 25	56.38000 +0.86	57.44	55.31	55.52	3,659,845
18 Dec 25	55.52000 -1.18	57.16	55.17	56.70	3,912,597
17 Dec 25	56.70000 +0.51	56.90	55.50	56.39	4,111,632
16 Dec 25	56.19000 -0.31	56.87	54.88	56.76	4,610,474
15 Dec 25	56.50000 -2.20	59.49	56.16	58.51	5,181,965
12 Dec 25	58.70000 -0.49	59.47	55.33	57.02	9,574,731
11 Dec 25	59.19000 +0.11	59.44	58.12	59.09	3,382,759
10 Dec 25	59.08000 -2.02	61.30	58.75	61.12	4,313,225
09 Dec 25	61.10000 +0.45	62.17	60.67	61.58	4,176,158
08 Dec 25	60.65000 +0.15	61.29	60.01	60.69	2,524,112
05 Dec 25	60.50000 -1.31	61.88	59.80	61.88	3,455,754
04 Dec 25	61.81000 +2.03	62.35	59.60	59.62	4,500,763
03 Dec 25	59.78000 -0.32	60.48	58.62	60.28	2,847,900
02 Dec 25	60.10000 -0.92	61.40	59.93	60.67	2,824,384
01 Dec 25	61.02000 -0.83	62.40	60.06	61.85	5,138,755
28 Nov 25	61.85000 +0.08	63.24	61.25	62.16	3,711,584
27 Nov 25	61.77000 -0.69	62.98	61.69	62.12	3,722,254
26 Nov 25	62.46000 +3.36	63.39	59.02	59.30	8,000,049
25 Nov 25	59.10000 -0.56	60.55	58.72	59.20	3,668,531
24 Nov 25	59.66000 -0.44	61.38	58.10	59.43	5,409,847
21 Nov 25	60.10000 -0.97	61.90	58.90	60.59	4,906,077
20 Nov 25	61.07000 +0.67	61.23	59.85	60.28	3,013,666
19 Nov 25	60.40000 +0.50	60.48	58.88	59.80	3,034,758
18 Nov 25	59.90000 -0.33	61.05	59.61	59.81	3,379,398
17 Nov 25	60.23000 -1.75	61.92	59.58	61.61	4,924,664
14 Nov 25	61.98000 -0.28	63.50	61.05	61.99	6,035,772
13 Nov 25	62.26000 +3.19	62.99	59.15	59.41	7,584,646
12 Nov 25	59.07000 -0.66	60.48	58.88	59.97	3,569,220
11 Nov 25	59.73000 +0.03	59.85	57.80	58.83	4,510,402
10 Nov 25	59.70000 +1.29	59.78	57.93	58.41	4,320,083
07 Nov 25	58.41000 -1.87	59.95	57.93	59.86	4,421,600
06 Nov 25	60.28000 +2.54	60.66	57.30	57.66	5,799,203
05 Nov 25	57.74000 +0.29	58.98	56.70	56.80	4,781,016
04 Nov 25	57.45000 -2.73	60.00	56.90	59.98	6,852,553
03 Nov 25	60.18000 +0.57	60.90	57.96	59.47	8,949,901
31 Oct 25	59.61000 +4.11	60.95	55.20	55.20	13,670,065
30 Oct 25	55.50000 -1.35	56.85	54.52	56.38	7,104,411
29 Oct 25	56.85000 +0.05	56.85	54.45	56.40	8,554,469
28 Oct 25	56.80000 +0.75	57.60	55.15	56.05	7,458,090
27 Oct 25	56.05000 +2.25	56.10	54.06	54.06	6,161,065
24 Oct 25	53.80000 -0.41	54.43	52.80	54.10	5,925,006
23 Oct 25	54.21000 -0.70	55.13	52.94	54.93	5,267,554
22 Oct 25	54.91000 -1.19	57.68	54.63	56.80	4,238,510
21 Oct 25	56.10000 +0.37	56.75	55.30	56.00	4,454,891
20 Oct 25	55.73000 -0.97	56.99	55.20	56.60	4,830,153
17 Oct 25	56.70000 +0.29	58.26	55.88	56.41	8,268,878
16 Oct 25	56.41000 +1.69	57.32	54.14	54.18	10,535,118
15 Oct 25	54.72000 +1.40	54.76	52.52	53.06	8,459,473
14 Oct 25	53.32000 -1.89	55.68	52.94	55.60	7,216,615
13 Oct 25	55.21000 -1.09	56.99	54.68	55.57	7,215,267
10 Oct 25	56.30000 -1.66	59.69	55.94	57.86	9,706,873
09 Oct 25	57.96000 -2.39	60.60	57.72	59.79	10,706,789
30 Sep 25	60.35000 +0.99	60.80	58.91	60.36	6,952,545
29 Sep 25	59.36000 -1.30	60.97	58.74	60.36	11,098,007
26 Sep 25	60.66000 -1.64	62.28	60.40	62.28	9,077,920
25 Sep 25	62.30000 +2.06	65.63	61.20	61.25	24,723,092
24 Sep 25	60.24000 +5.48	60.24	54.36	54.36	14,799,050
23 Sep 25	54.76000 +2.88	54.98	50.47	51.62	10,643,090
22 Sep 25	51.88000 -0.50	53.99	51.17	53.00	6,685,161
19 Sep 25	52.38000 -2.12	54.40	51.69	54.00	7,045,135
18 Sep 25	54.50000 +1.89	54.98	52.42	53.23	9,846,361
17 Sep 25	52.61000 -0.12	53.26	52.00	52.86	4,518,979
16 Sep 25	52.73000 -0.37	53.72	52.25	53.16	4,669,455
15 Sep 25	53.10000 -1.45	54.86	52.99	54.50	7,228,626
12 Sep 25	54.55000 +0.39	55.35	53.13	54.65	6,578,156
11 Sep 25	54.16000 -0.60	54.32	51.07	52.66	11,882,538
10 Sep 25	54.76000 -1.09	56.84	54.20	55.84	6,931,878
09 Sep 25	55.85000 -2.61	58.45	55.32	58.10	9,064,140
08 Sep 25	58.46000 +0.12	59.94	57.52	58.40	12,132,023
05 Sep 25	58.34000 +3.91	58.67	53.13	53.78	14,931,022
04 Sep 25	54.43000 -0.09	57.90	53.40	55.55	15,837,233
03 Sep 25	54.52000 +1.36	55.12	52.79	53.20	10,546,346
02 Sep 25	53.16000 -0.38	54.85	52.59	53.76	10,856,840
01 Sep 25	53.54000 +3.19	53.75	49.82	50.46	12,932,387
29 Aug 25	50.35000 +1.38	51.30	48.82	48.97	8,761,628
28 Aug 25	48.97000 -1.05	50.50	48.26	49.98	9,793,522
27 Aug 25	50.02000 -3.07	53.12	50.01	52.99	11,010,999
26 Aug 25	53.09000 +0.00	54.08	52.42	52.88	5,931,772
25 Aug 25	53.09000 +0.35	54.40	52.11	52.69	9,447,442
22 Aug 25	52.74000 +1.45	52.88	50.93	51.05	9,999,597
21 Aug 25	51.29000 +1.05	51.98	49.58	50.15	8,899,811
20 Aug 25	50.24000 -0.29	50.78	48.67	50.18	8,805,511
19 Aug 25	50.53000 +0.58	52.60	49.60	49.92	12,009,041
18 Aug 25	49.95000 -0.29	50.37	49.00	49.93	10,558,179
15 Aug 25	50.24000 +2.13	50.51	48.35	49.07	16,830,132
14 Aug 25	48.11000 -0.09	48.52	47.40	48.20	6,446,896
13 Aug 25	48.20000 +0.91	48.51	46.95	47.07	10,793,664
12 Aug 25	47.29000 -0.20	47.61	46.26	47.48	8,666,300
11 Aug 25	47.49000 -0.30	48.16	46.66	47.70	7,949,416
08 Aug 25	47.79000 -0.17	48.05	46.80	47.74	6,798,002
07 Aug 25	47.96000 -0.84	49.06	47.55	48.68	7,200,702
06 Aug 25	48.80000 +0.03	49.70	48.35	48.77	6,702,300
05 Aug 25	48.77000 -1.22	50.97	48.33	50.25	10,606,019
04 Aug 25	49.99000 -1.41	51.49	49.39	50.91	8,716,110
01 Aug 25	51.40000 +1.42	52.30	48.94	49.62	13,458,008
31 Jul 25	49.98000 -0.55	51.19	49.89	50.54	8,014,720
30 Jul 25	50.53000 -0.43	51.39	49.88	50.22	9,517,900
29 Jul 25	50.96000 +1.81	51.78	48.70	49.18	15,462,010
28 Jul 25	49.15000 +0.47	49.52	48.42	48.85	8,887,510
25 Jul 25	48.68000 -0.82	49.60	48.40	49.50	6,500,760
24 Jul 25	49.50000 -0.20	50.10	49.12	49.90	6,872,566
23 Jul 25	49.70000 -0.80	50.10	48.59	49.99	9,024,209
22 Jul 25	50.50000 -1.38	52.68	50.30	51.88	12,254,702
21 Jul 25	51.88000 -2.52	53.79	51.58	53.77	12,435,635
18 Jul 25	54.40000 +1.25	55.48	53.36	54.50	16,630,848
17 Jul 25	53.15000 +4.83	53.15	49.50	49.60	16,764,369
16 Jul 25	48.32000 +2.02	48.65	46.38	46.68	15,995,758
15 Jul 25	46.30000 +0.88	46.78	45.30	45.65	9,780,295
14 Jul 25	45.42000 +0.41	45.70	44.65	45.10	6,853,300
11 Jul 25	45.01000 -0.23	45.56	44.70	45.19	5,619,805
10 Jul 25	45.24000 -0.05	45.76	44.69	45.41	5,586,015
09 Jul 25	45.29000 +0.29	45.75	44.50	44.78	7,878,520
08 Jul 25	45.00000 -1.34	46.74	44.84	46.17	13,032,258
07 Jul 25	46.34000 -1.09	47.61	46.05	47.22	7,514,200
04 Jul 25	47.43000 -0.11	47.70	46.02	47.24	9,721,100
03 Jul 25	47.54000 -0.36	48.75	47.23	47.96	8,015,929
02 Jul 25	47.90000 -2.36	50.95	47.77	50.93	8,328,353
01 Jul 25	50.26000 +2.93	50.40	47.11	47.53	14,086,421
30 Jun 25	47.33000 +0.57	47.67	46.30	46.70	6,651,704
27 Jun 25	46.76000 +0.76	47.35	46.00	46.00	8,125,069
26 Jun 25	46.00000 -0.53	46.49	45.59	46.22	10,152,410
25 Jun 25	46.53000 -1.27	48.18	46.48	47.76	9,390,957
24 Jun 25	47.80000 -0.36	48.48	47.72	48.35	7,738,800
23 Jun 25	48.16000 +1.24	48.63	46.41	46.92	10,370,364
20 Jun 25	46.92000 -0.65	47.98	46.25	47.66	10,145,583
19 Jun 25	47.57000 -1.25	49.75	47.43	48.68	11,484,035
18 Jun 25	48.82000 +0.32	49.58	48.10	48.50	10,540,003
17 Jun 25	48.50000 -5.36	53.00	48.50	52.33	17,893,496
16 Jun 25	53.86000 -1.11	55.01	50.37	54.50	15,113,463
13 Jun 25	54.97000 +0.78	54.97	52.14	53.35	8,540,480
12 Jun 25	54.19000 +2.32	54.25	50.66	51.19	8,206,470
11 Jun 25	51.87000 +1.17	51.88	49.40	50.52	7,279,821
10 Jun 25	50.70000 +0.02	51.65	49.80	50.65	8,498,711
09 Jun 25	50.68000 +3.65	51.57	46.80	47.00	12,335,832
06 Jun 25	47.03000 +0.45	47.50	46.13	46.25	6,158,743
05 Jun 25	46.58000 -1.77	49.29	46.00	49.28	9,101,958
04 Jun 25	48.35000 +2.88	48.65	44.47	45.15	11,868,320
03 Jun 25	45.47000 +0.03	46.17	43.85	44.70	10,057,804
30 May 25	45.44000 +0.19	46.30	44.60	45.20	11,559,693
29 May 25	45.25000 +2.39	45.40	42.69	43.08	11,872,911
28 May 25	42.86000 -1.17	44.80	42.69	44.23	9,157,223
27 May 25	44.03000 +0.93	44.60	43.12	43.54	8,829,265
26 May 25	43.10000 -2.00	44.88	42.38	44.88	11,903,313
23 May 25	45.10000 +2.30	46.08	42.80	42.80	13,902,101
22 May 25	42.80000 +0.54	43.44	41.24	41.88	8,596,013
21 May 25	42.26000 -0.04	42.49	41.53	42.25	7,650,867
20 May 25	42.30000 +3.13	42.50	39.53	41.00	18,225,344
19 May 25	39.17000 -0.06	39.50	38.70	38.98	5,041,600
16 May 25	39.23000 +1.18	39.75	37.62	37.90	10,099,332
15 May 25	38.05000 -0.25	38.86	37.99	38.35	7,483,667
14 May 25	38.30000 -0.58	38.73	38.11	38.32	5,824,890
13 May 25	38.88000 +0.33	39.57	38.75	39.15	9,046,560
12 May 25	38.55000 -2.35	40.40	36.81	40.00	17,756,960
09 May 25	40.90000 +0.44	41.97	40.01	40.46	7,571,751
08 May 25	40.46000 -0.46	40.83	40.20	40.60	6,654,353
07 May 25	40.92000 -1.87	43.39	40.21	42.45	12,839,353
06 May 25	42.79000 +1.89	43.58	40.60	41.12	13,099,503
30 Apr 25	40.90000 +0.16	41.03	39.99	40.50	8,417,652
29 Apr 25	40.74000 +1.34	40.95	39.30	39.37	12,281,393
28 Apr 25	39.40000 -0.25	39.68	37.17	39.06	13,066,279
25 Apr 25	39.65000 +0.20	41.27	38.78	41.00	14,932,451
24 Apr 25	39.45000 +1.48	39.72	37.98	38.00	12,807,846
23 Apr 25	37.97000 -1.68	39.48	37.74	39.20	15,047,287
22 Apr 25	39.65000 +1.79	40.18	37.88	38.38	19,986,704
21 Apr 25	37.86000 +1.81	38.26	35.85	36.26	13,640,019
18 Apr 25	36.05000 +0.56	36.95	35.44	35.53	8,036,959
17 Apr 25	35.49000 +0.11	36.03	34.93	34.98	5,961,163
16 Apr 25	35.38000 -0.12	36.07	35.03	35.59	10,406,870
15 Apr 25	35.50000 +1.29	36.73	34.28	34.49	16,933,896
14 Apr 25	34.21000 +0.87	34.45	32.81	33.34	11,006,165
11 Apr 25	33.34000 +1.15	33.60	32.01	32.03	9,391,618
10 Apr 25	32.19000 +1.52	32.53	30.86	31.14	9,152,620
09 Apr 25	30.67000 -0.88	31.19	29.80	31.19	10,339,456
08 Apr 25	31.55000 +0.34	31.88	30.90	31.31	9,222,445
07 Apr 25	31.21000 -2.46	33.19	30.30	32.51	13,439,417
03 Apr 25	33.67000 -0.19	34.17	33.45	33.60	6,160,738
02 Apr 25	33.86000 +0.02	34.21	33.51	33.82	7,210,677
01 Apr 25	33.84000 +1.01	33.99	32.53	32.72	11,244,675
31 Mar 25	32.83000 -0.05	33.46	32.45	32.60	8,218,962
28 Mar 25	32.88000 +0.96	33.38	31.92	32.19	12,624,094
27 Mar 25	31.92000 +1.80	32.11	29.82	30.10	12,017,618
26 Mar 25	30.12000 +0.02	30.30	29.82	30.03	2,990,884
25 Mar 25	30.10000 +0.22	30.23	29.88	29.88	2,740,905
24 Mar 25	29.88000 -0.30	30.58	29.78	30.10	3,744,000
21 Mar 25	30.18000 -0.62	30.95	30.10	30.70	4,059,500
20 Mar 25	30.80000 +0.28	30.88	30.26	30.53	4,183,069
19 Mar 25	30.52000 -0.05	30.88	30.37	30.52	2,896,288
18 Mar 25	30.57000 +0.01	31.15	30.35	30.61	4,056,000
17 Mar 25	30.56000 -0.33	30.99	30.54	30.93	4,130,605
14 Mar 25	30.89000 +0.66	31.45	30.13	30.20	10,046,792
13 Mar 25	30.23000 +0.20	30.28	29.72	29.93	4,579,200
12 Mar 25	30.03000 -0.18	30.30	29.80	30.28	4,062,863
11 Mar 25	30.21000 +0.37	30.55	29.57	29.69	5,030,668
10 Mar 25	29.84000 +0.21	30.05	29.56	29.70	3,871,372
07 Mar 25	29.63000 -0.40	29.94	29.46	29.91	4,538,642
06 Mar 25	30.03000 +0.54	30.19	29.51	29.59	5,950,266
05 Mar 25	29.49000 -0.17	29.78	29.26	29.68	4,007,469
04 Mar 25	29.66000 -0.32	29.98	29.61	29.80	4,148,464
03 Mar 25	29.98000 +0.25	30.57	29.63	29.73	6,814,197
28 Feb 25	29.73000 -0.57	31.00	29.67	30.45	9,939,900
27 Feb 25	30.30000 +0.92	30.66	29.20	29.38	12,098,596
26 Feb 25	29.38000 +0.39	29.45	28.75	29.10	4,834,143
25 Feb 25	28.99000 -0.43	29.50	28.90	29.19	5,743,668
24 Feb 25	29.42000 -0.40	30.27	29.34	30.00	10,188,093
21 Feb 25	29.82000 +1.46	30.18	28.48	28.49	19,656,520
20 Feb 25	28.36000 +0.35	28.96	27.92	28.08	9,829,642
19 Feb 25	28.01000 -0.01	28.29	27.66	28.03	6,880,468
18 Feb 25	28.02000 -0.03	28.57	27.82	28.10	9,121,824
17 Feb 25	28.05000 -1.02	29.30	27.85	29.30	17,873,004
14 Feb 25	29.07000 -0.58	30.05	28.96	29.65	8,636,090
13 Feb 25	29.65000 +0.24	29.94	29.34	29.41	5,588,837
12 Feb 25	29.41000 -0.19	29.73	29.28	29.60	4,444,491
11 Feb 25	29.60000 -0.36	30.13	29.37	30.07	4,516,100
10 Feb 25	29.96000 +0.16	30.44	29.63	29.85	6,237,800
07 Feb 25	29.80000 +0.03	30.30	29.61	29.86	4,429,302
06 Feb 25	29.77000 +0.07	30.10	29.40	29.70	6,023,859
05 Feb 25	29.70000 -0.14	29.96	29.12	29.96	5,068,075
27 Jan 25	29.84000 -0.02	30.08	29.56	29.56	3,572,477
24 Jan 25	29.86000 -0.42	30.49	29.80	30.34	4,752,518
23 Jan 25	30.28000 -0.52	31.02	30.19	30.99	5,360,104
22 Jan 25	30.80000 -0.10	31.05	30.50	31.05	2,780,581
21 Jan 25	30.90000 -0.12	31.49	30.30	31.41	4,133,525
20 Jan 25	31.02000 +0.69	31.30	30.45	30.50	5,207,100
17 Jan 25	30.33000 +0.71	30.52	29.51	29.60	4,060,857
16 Jan 25	29.62000 -0.50	30.41	29.56	30.10	3,623,928
15 Jan 25	30.12000 -0.44	30.60	29.96	30.56	4,277,900
14 Jan 25	30.56000 +1.68	30.67	28.86	28.90	8,117,389
13 Jan 25	28.88000 -0.03	29.40	28.61	28.80	4,285,971
10 Jan 25	28.91000 +0.00	29.48	28.71	29.10	4,504,022
09 Jan 25	28.91000 +0.05	29.51	28.53	28.90	5,223,400
08 Jan 25	28.86000 -1.10	30.09	28.66	30.00	10,411,181
07 Jan 25	29.96000 -0.83	30.82	29.92	30.70	4,651,552
06 Jan 25	30.79000 +0.31	31.06	30.33	30.60	6,039,830
03 Jan 25	30.48000 +0.18	31.12	30.30	30.41	5,099,700
02 Jan 25	30.30000 -0.63	31.24	30.15	31.05	4,186,500
31 Dec 24	30.93000 -0.53	31.46	30.86	31.46	5,210,647
30 Dec 24	31.46000 -0.23	31.86	31.32	31.70	3,128,218
27 Dec 24	31.69000 -0.18	32.01	31.46	31.95	3,935,566
26 Dec 24	31.87000 +0.05	32.04	31.65	31.77	2,492,601
25 Dec 24	31.82000 -0.45	32.70	31.59	32.49	3,401,012
24 Dec 24	32.27000 +0.52	32.32	31.47	31.69	4,473,314
23 Dec 24	31.75000 -1.05	32.85	31.63	32.75	6,173,165
20 Dec 24	32.80000 +0.07	32.90	32.60	32.76	2,582,682
19 Dec 24	32.73000 -0.17	32.85	32.44	32.70	2,932,307
18 Dec 24	32.90000 -0.04	33.10	32.62	32.98	2,164,434
17 Dec 24	32.94000 -0.16	33.14	32.71	33.06	2,863,790
16 Dec 24	33.10000 -0.87	33.89	32.56	33.75	6,400,300
13 Dec 24	33.97000 -0.21	34.25	33.42	34.10	5,465,488
12 Dec 24	34.18000 +0.42	34.26	33.50	33.67	3,951,295
11 Dec 24	33.76000 -0.31	34.27	33.55	34.06	3,347,048
10 Dec 24	34.07000 -0.01	34.87	34.00	34.59	5,853,645
09 Dec 24	34.08000 +0.78	34.18	32.82	33.52	6,770,279
06 Dec 24	33.30000 -0.18	33.69	33.11	33.50	6,711,652
05 Dec 24	33.48000 -0.24	33.70	33.03	33.55	5,667,805
04 Dec 24	33.72000 -0.43	34.11	33.50	34.01	5,308,310
03 Dec 24	34.15000 -0.47	34.78	34.00	34.58	5,528,473
02 Dec 24	34.62000 -0.18	35.06	34.20	34.55	7,285,926
29 Nov 24	34.80000 +0.33	34.91	34.20	34.50	9,412,105
28 Nov 24	34.47000 +0.23	34.85	33.75	34.23	9,659,827
27 Nov 24	34.24000 +1.00	34.45	33.20	33.26	12,758,975
26 Nov 24	33.24000 +1.37	34.10	31.80	31.80	13,059,956
25 Nov 24	31.87000 +0.14	32.75	31.50	31.72	7,182,872
22 Nov 24	31.73000 -1.32	33.55	31.70	32.90	10,423,060
21 Nov 24	33.05000 +0.52	34.01	32.54	32.55	13,115,804
20 Nov 24	32.53000 +2.35	32.68	30.05	30.17	19,097,156
19 Nov 24	30.18000 -0.19	30.65	29.70	30.37	10,533,351
18 Nov 24	30.37000 -0.56	31.32	30.25	31.04	5,619,347
15 Nov 24	30.93000 -0.25	31.39	30.88	31.15	4,691,803
14 Nov 24	31.18000 -0.52	31.79	31.13	31.60	6,394,650
13 Nov 24	31.70000 -0.35	32.27	31.42	31.85	6,482,748
12 Nov 24	32.05000 -0.01	32.95	31.82	32.18	12,358,142
11 Nov 24	32.06000 -0.37	32.37	31.72	32.35	7,938,096
08 Nov 24	32.43000 -0.21	32.95	32.33	32.85	6,751,352
07 Nov 24	32.64000 +0.07	33.05	32.21	32.44	7,962,638
06 Nov 24	32.57000 -0.25	32.98	32.39	32.75	6,651,059
05 Nov 24	32.82000 -0.48	33.48	32.71	33.40	9,366,883
04 Nov 24	33.30000 +0.50	33.55	32.65	33.00	6,908,378
01 Nov 24	32.80000 +0.60	32.99	32.01	32.19	8,273,400
31 Oct 24	32.20000 -0.18	32.75	32.08	32.45	6,364,150
30 Oct 24	32.38000 -0.63	33.23	32.00	32.75	7,400,332
29 Oct 24	33.01000 -0.24	33.85	32.88	33.25	8,104,943
28 Oct 24	33.25000 +0.44	33.35	32.74	32.93	8,138,548
25 Oct 24	32.81000 -0.01	32.96	32.16	32.90	8,265,154
24 Oct 24	32.82000 -0.49	33.66	32.79	33.20	7,655,106
23 Oct 24	33.31000 -1.29	34.60	33.20	34.56	13,208,842
22 Oct 24	34.60000 -1.71	36.98	34.22	36.65	14,764,005
21 Oct 24	36.31000 -0.47	36.98	35.55	36.81	8,545,200
18 Oct 24	36.78000 +1.57	37.40	35.10	35.10	13,206,671
17 Oct 24	35.21000 +0.50	36.07	34.65	35.00	7,833,283
16 Oct 24	34.71000 +0.26	35.77	34.24	34.24	8,298,999
15 Oct 24	34.45000 -0.33	35.47	34.26	35.05	7,381,862
14 Oct 24	34.78000 -0.08	35.04	33.48	34.43	8,376,504
11 Oct 24	34.86000 -1.05	35.80	34.60	35.66	7,045,758
10 Oct 24	35.91000 +0.95	37.12	35.10	35.26	13,358,490
09 Oct 24	34.96000 -0.81	36.10	34.10	35.02	14,698,771
08 Oct 24	35.77000 +1.11	38.10	34.20	38.10	14,665,014
30 Sep 24	34.66000 +2.54	34.80	33.00	33.10	12,781,883
27 Sep 24	32.12000 +0.67	32.85	31.28	31.61	8,921,495
26 Sep 24	31.45000 +0.61	31.50	30.55	30.84	6,570,164
25 Sep 24	30.84000 -0.31	31.75	30.75	31.47	6,300,421
24 Sep 24	31.15000 +0.05	31.63	30.77	31.24	5,803,093
23 Sep 24	31.10000 -0.59	31.95	30.95	31.69	5,721,306
20 Sep 24	31.69000 -0.48	32.28	31.50	32.28	5,040,757
19 Sep 24	32.17000 -0.39	32.72	32.09	32.72	3,938,117
18 Sep 24	32.56000 +0.20	33.03	32.31	32.31	3,546,741
13 Sep 24	32.36000 +0.06	32.60	32.05	32.30	3,832,786
12 Sep 24	32.30000 -0.34	32.97	32.20	32.45	3,445,273
11 Sep 24	32.64000 +0.48	32.97	31.98	31.98	4,415,558
10 Sep 24	32.16000 +0.43	32.30	31.53	31.81	5,022,122
09 Sep 24	31.73000 -0.14	32.08	31.56	31.80	4,760,106
06 Sep 24	31.87000 -0.30	32.25	31.81	32.03	3,160,822
05 Sep 24	32.17000 +0.31	32.30	31.78	31.88	3,544,748
04 Sep 24	31.86000 +0.50	32.17	31.20	31.30	4,977,120
03 Sep 24	31.36000 +0.76	31.71	30.50	30.50	6,239,416
02 Sep 24	30.60000 +0.45	30.85	29.82	29.82	6,516,285
30 Aug 24	30.15000 -0.23	30.55	30.03	30.38	5,298,916
29 Aug 24	30.38000 +0.46	30.54	29.80	29.89	5,013,609
28 Aug 24	29.92000 +0.58	30.40	29.16	29.34	6,555,762
27 Aug 24	29.34000 +1.52	29.50	27.95	28.20	7,083,335
26 Aug 24	27.82000 -0.09	27.96	27.51	27.89	2,048,100
23 Aug 24	27.91000 +0.10	28.05	27.55	27.89	2,065,600
22 Aug 24	27.81000 +0.09	28.08	27.62	27.70	2,421,100
21 Aug 24	27.72000 -0.05	28.03	27.56	27.69	1,502,740
20 Aug 24	27.77000 -0.56	28.32	27.61	28.29	2,375,200
19 Aug 24	28.33000 -0.38	28.94	28.30	28.71	2,247,772
16 Aug 24	28.71000 +0.05	28.80	28.41	28.75	2,064,401
15 Aug 24	28.66000 +0.16	29.02	28.40	28.57	2,794,219
14 Aug 24	28.50000 -0.40	28.95	28.43	28.92	2,149,201
13 Aug 24	28.90000 -0.03	29.07	28.67	28.94	1,981,600
12 Aug 24	28.93000 +0.41	29.26	28.37	28.51	2,897,417
09 Aug 24	28.52000 -0.57	29.27	28.52	29.23	3,210,343
08 Aug 24	29.09000 +0.04	29.45	29.09	29.14	2,419,300
07 Aug 24	29.05000 -0.09	29.30	28.77	29.13	1,986,085
06 Aug 24	29.14000 +0.41	29.30	28.74	28.85	3,211,191
05 Aug 24	28.73000 -0.03	29.36	28.55	28.68	3,132,222
02 Aug 24	28.76000 -0.09	29.35	28.69	28.70	2,726,400
01 Aug 24	28.85000 -0.15	29.40	28.72	29.00	2,375,927
31 Jul 24	29.00000 +0.54	29.19	28.08	28.37	3,075,967
30 Jul 24	28.46000 -0.05	28.56	28.00	28.33	2,180,661
29 Jul 24	28.51000 +0.03	28.65	28.26	28.56	2,092,712
26 Jul 24	28.48000 +0.06	28.68	28.23	28.48	2,474,400
25 Jul 24	28.42000 +0.17	28.70	27.96	28.20	2,739,993
24 Jul 24	28.25000 -0.28	28.99	28.22	28.40	3,242,720
23 Jul 24	28.53000 -1.04	29.57	28.44	29.57	3,892,134
22 Jul 24	29.57000 +0.67	29.86	28.71	28.79	5,939,536
19 Jul 24	28.90000 +0.47	29.03	28.40	28.43	4,713,000
18 Jul 24	28.43000 +0.15	28.69	28.16	28.34	2,834,043
17 Jul 24	28.28000 +0.30	28.44	27.80	27.97	3,044,824
16 Jul 24	27.98000 -0.12	28.15	27.85	27.90	1,952,961
15 Jul 24	28.10000 +0.20	28.27	27.71	27.82	3,048,872
12 Jul 24	27.90000 +0.33	28.03	27.43	27.57	3,107,572
11 Jul 24	27.57000 +0.56	27.89	26.92	27.47	3,712,163
10 Jul 24	27.01000 +0.34	27.50	26.52	26.52	3,004,667
09 Jul 24	26.67000 -0.09	26.90	26.01	26.62	3,247,860
08 Jul 24	26.76000 -0.27	27.15	26.40	27.10	3,241,786
05 Jul 24	27.03000 +1.33	27.15	25.75	25.75	4,598,319
04 Jul 24	25.70000 -0.60	26.41	25.51	26.33	3,706,178
03 Jul 24	26.30000 -0.65	27.16	26.13	27.16	3,129,824
02 Jul 24	26.95000 -0.18	27.22	26.85	27.16	2,241,464
01 Jul 24	27.13000 +0.50	27.39	26.51	26.80	2,768,933
28 Jun 24	26.63000 -0.52	27.26	26.63	26.95	3,358,872
27 Jun 24	27.15000 -0.74	27.81	26.93	27.64	3,089,900
26 Jun 24	27.89000 +0.83	27.99	27.02	27.15	3,542,877
25 Jun 24	27.06000 -0.44	27.82	27.01	27.74	3,362,224
24 Jun 24	27.50000 +0.11	28.06	27.03	27.32	4,312,560
21 Jun 24	27.39000 +0.21	27.57	27.05	27.06	2,826,736
20 Jun 24	27.18000 -0.29	27.73	27.04	27.39	2,944,553
19 Jun 24	27.47000 -0.48	27.64	27.20	27.55	2,296,200
18 Jun 24	27.95000 -0.44	28.44	27.90	28.44	3,181,604
17 Jun 24	28.39000 -0.15	28.70	28.21	28.56	2,399,034
14 Jun 24	28.54000 -0.40	28.98	28.17	28.95	5,374,275
13 Jun 24	28.94000 +1.08	29.18	27.71	27.79	7,920,873
12 Jun 24	27.86000 +0.11	28.17	27.48	27.72	4,007,140
11 Jun 24	27.75000 +0.49	27.88	26.95	27.19	3,922,456
07 Jun 24	27.26000 -0.49	28.05	27.20	27.87	3,438,132
06 Jun 24	27.75000 -0.35	28.35	27.71	28.02	4,214,046
05 Jun 24	28.10000 +0.35	28.48	27.64	27.88	5,698,103
04 Jun 24	27.75000 +0.69	27.88	26.98	27.00	4,427,723
03 Jun 24	27.06000 -0.27	27.68	26.85	27.29	4,933,130
31 May 24	27.33000 +0.44	27.86	26.93	27.15	7,329,397
30 May 24	26.89000 -0.01	27.18	26.60	26.90	3,760,400
29 May 24	26.90000 +0.01	27.05	26.66	26.82	3,839,581
28 May 24	26.89000 -0.48	27.38	26.81	27.28	4,107,228
27 May 24	27.37000 -0.33	27.89	26.90	27.85	6,242,100
24 May 24	27.70000 -0.10	28.14	27.64	28.00	2,957,855
23 May 24	27.80000 -0.53	28.35	27.72	28.33	3,977,222
22 May 24	28.33000 -0.37	28.89	28.20	28.84	4,398,727
21 May 24	28.70000 -0.72	29.43	28.43	29.42	8,761,144
20 May 24	29.42000 -0.14	29.69	29.23	29.50	3,436,161
17 May 24	29.56000 +0.00	29.77	29.18	29.64	3,405,090
16 May 24	29.56000 -0.48	30.10	29.42	30.02	3,104,539
15 May 24	30.04000 -0.56	30.68	29.96	30.62	2,899,403
14 May 24	30.60000 -0.12	30.88	30.60	30.66	2,525,977
13 May 24	30.72000 -0.49	31.45	30.55	31.20	3,421,292
10 May 24	31.21000 -0.33	31.62	31.15	31.49	2,481,425
09 May 24	31.54000 +0.37	31.69	30.95	31.17	3,087,290
08 May 24	31.17000 -0.32	31.53	30.94	31.45	3,365,532
07 May 24	31.49000 +0.14	31.70	31.16	31.53	4,161,543
06 May 24	31.35000 -0.57	32.10	31.11	31.50	9,304,371
30 Apr 24	31.92000 +0.10	32.17	31.40	31.68	5,087,003
29 Apr 24	31.82000 +0.56	31.90	31.19	31.30	3,918,100
26 Apr 24	31.26000 +0.35	31.48	30.80	30.90	4,966,779
25 Apr 24	30.91000 +0.94	31.05	29.92	29.95	5,639,419
24 Apr 24	29.97000 -0.58	30.54	29.55	30.30	5,871,349
23 Apr 24	30.55000 +1.75	30.63	29.22	29.59	8,764,717
22 Apr 24	28.80000 +0.67	29.16	28.09	28.12	3,833,716
19 Apr 24	28.13000 -0.68	28.81	27.92	28.69	4,520,709
18 Apr 24	28.81000 -0.10	29.39	28.66	28.91	2,769,126
17 Apr 24	28.91000 +0.11	29.26	28.55	28.84	3,185,464
16 Apr 24	28.80000 -0.60	29.77	28.77	29.23	4,083,569
15 Apr 24	29.40000 +0.46	29.58	28.83	28.90	4,003,109
12 Apr 24	28.94000 +0.12	29.25	28.57	28.74	2,301,190
11 Apr 24	28.82000 -0.37	29.38	28.74	29.04	2,292,125
10 Apr 24	29.19000 -0.34	29.85	29.06	29.41	1,969,302
09 Apr 24	29.53000 +0.37	29.55	28.68	29.00	2,970,416
08 Apr 24	29.16000 -0.09	29.79	29.08	29.35	4,252,679
03 Apr 24	29.25000 +0.16	29.55	28.86	29.14	3,417,219
02 Apr 24	29.09000 -0.41	29.70	28.99	29.48	3,072,744
01 Apr 24	29.50000 +0.39	29.65	28.78	29.12	4,247,131
29 Mar 24	29.11000 +0.24	29.20	28.41	28.79	3,749,700
28 Mar 24	28.87000 +0.96	29.15	27.53	27.88	7,095,249
27 Mar 24	27.91000 +0.53	28.42	27.30	27.36	7,141,037
26 Mar 24	27.38000 +0.28	27.72	27.02	27.02	3,483,028
25 Mar 24	27.10000 -0.63	27.70	27.05	27.58	3,513,373
22 Mar 24	27.73000 -0.70	28.39	27.43	28.30	4,459,448
21 Mar 24	28.43000 +0.25	29.06	28.13	28.18	5,375,170
20 Mar 24	28.18000 -0.22	28.51	27.74	28.49	5,258,820
19 Mar 24	28.40000 -0.86	29.60	28.38	29.41	6,588,531
18 Mar 24	29.26000 -0.08	29.37	28.60	29.00	6,731,064
15 Mar 24	29.34000 +1.07	29.41	28.07	28.30	10,279,026
14 Mar 24	28.27000 +0.77	29.85	28.09	28.50	18,829,872
13 Mar 24	27.50000 -0.28	27.76	27.39	27.73	2,910,312
12 Mar 24	27.78000 +0.00	28.08	27.52	27.78	4,188,229
11 Mar 24	27.78000 +0.36	27.88	27.18	27.43	3,406,838
08 Mar 24	27.42000 +0.21	27.62	27.08	27.41	2,752,435
07 Mar 24	27.21000 -0.69	28.07	27.21	27.98	3,775,178
06 Mar 24	27.90000 -0.87	28.87	27.78	28.73	5,606,349
05 Mar 24	28.77000 -0.24	28.97	28.58	28.85	3,491,840
04 Mar 24	29.01000 +0.18	29.33	28.60	28.63	4,249,665
01 Mar 24	28.83000 -0.37	29.36	28.61	29.01	4,295,757
29 Feb 24	29.20000 +0.62	29.34	28.47	28.60	5,654,403
28 Feb 24	28.58000 -0.35	29.90	28.58	29.10	8,703,723
27 Feb 24	28.93000 +0.34	28.94	28.25	28.57	4,791,380
26 Feb 24	28.59000 +0.11	29.17	27.99	28.32	8,240,084
23 Feb 24	28.48000 -0.49	29.07	28.00	29.07	7,539,163
22 Feb 24	28.97000 -0.01	29.08	28.62	28.75	4,449,571
21 Feb 24	28.98000 -0.38	29.58	28.58	29.11	6,210,584
20 Feb 24	29.36000 -0.20	29.97	29.05	29.30	4,588,786
19 Feb 24	29.56000 -1.38	31.32	29.10	31.30	9,862,422
08 Feb 24	30.94000 +0.66	32.44	30.30	30.82	11,903,187
07 Feb 24	30.28000 +2.75	30.28	27.60	27.87	12,633,398
06 Feb 24	27.53000 +2.50	27.53	24.74	24.74	8,899,920
05 Feb 24	25.03000 -0.16	25.93	23.50	25.16	8,802,564
02 Feb 24	25.19000 -0.72	26.44	24.40	26.00	5,289,044
01 Feb 24	25.91000 -0.02	26.71	25.68	25.90	3,606,559
31 Jan 24	25.93000 -0.96	26.98	25.92	26.84	3,609,588
30 Jan 24	26.89000 -0.84	27.65	26.78	27.65	3,718,734
29 Jan 24	27.73000 -0.13	28.50	27.50	28.10	2,784,966
26 Jan 24	27.86000 -1.04	28.95	27.71	28.70	2,772,528
25 Jan 24	28.90000 +1.13	29.01	27.67	27.79	3,624,800
24 Jan 24	27.77000 +0.09	28.00	26.90	27.77	2,772,881
23 Jan 24	27.68000 +0.28	27.92	27.01	27.25	2,776,406
22 Jan 24	27.40000 -1.55	29.07	27.09	29.02	4,944,963
19 Jan 24	28.95000 -0.31	29.36	28.70	29.25	2,667,253
18 Jan 24	29.26000 +0.16	29.39	28.10	28.99	4,724,869
17 Jan 24	29.10000 -1.23	30.47	29.09	30.22	2,767,790
16 Jan 24	30.33000 -0.07	30.49	29.71	30.30	2,164,649
15 Jan 24	30.40000 +0.40	30.50	29.85	29.95	2,846,624
12 Jan 24	30.00000 -0.97	31.40	30.00	30.86	4,597,831
11 Jan 24	30.97000 +0.36	31.00	30.18	30.61	2,391,900
10 Jan 24	30.61000 -0.49	31.15	30.52	31.07	2,058,900
09 Jan 24	31.10000 +0.21	31.80	30.76	30.78	2,985,707
08 Jan 24	30.89000 -0.19	31.18	30.48	31.06	3,199,035
05 Jan 24	31.08000 -0.36	31.49	30.68	31.49	3,854,284
04 Jan 24	31.44000 -1.04	32.60	31.10	32.48	4,993,747
03 Jan 24	32.48000 -0.14	32.83	32.15	32.62	2,776,331
02 Jan 24	32.62000 -0.04	33.00	32.23	32.66	3,370,320
29 Dec 23	32.66000 +1.06	33.16	31.60	31.67	5,265,641
28 Dec 23	31.60000 -0.47	32.07	31.38	32.07	5,348,821
27 Dec 23	32.07000 +0.43	32.23	31.20	31.50	2,953,703
26 Dec 23	31.64000 -1.02	33.06	31.55	32.65	3,835,847
25 Dec 23	32.66000 +2.12	33.00	30.79	31.05	7,073,258
22 Dec 23	30.54000 -0.97	31.87	30.31	31.51	5,632,668
21 Dec 23	31.51000 -0.05	31.59	31.05	31.47	3,142,466
20 Dec 23	31.56000 -0.27	32.05	31.55	31.89	1,784,679
19 Dec 23	31.83000 -0.41	32.36	31.30	32.28	3,594,394
18 Dec 23	32.24000 -0.05	32.78	32.11	32.25	2,480,735
15 Dec 23	32.29000 -0.93	33.28	32.24	33.08	2,969,389
14 Dec 23	33.22000 +0.32	33.99	33.04	33.05	3,466,448
13 Dec 23	32.90000 +0.20	33.26	32.69	32.69	2,336,109
12 Dec 23	32.70000 -0.05	33.17	32.67	33.07	2,519,571
11 Dec 23	32.75000 +0.13	32.90	32.09	32.50	3,406,620
08 Dec 23	32.62000 +0.01	32.86	32.28	32.54	4,321,179
07 Dec 23	32.61000 -0.22	33.09	32.41	32.83	3,448,897
06 Dec 23	32.83000 +0.31	33.17	32.17	32.65	2,928,269
05 Dec 23	32.52000 -0.11	32.93	32.33	32.63	3,000,570
04 Dec 23	32.63000 -0.48	33.40	32.39	33.02	4,359,555
01 Dec 23	33.11000 -0.43	33.54	32.93	33.37	3,228,400
30 Nov 23	33.54000 -0.08	33.65	32.94	33.61	3,668,768
29 Nov 23	33.62000 +0.03	34.01	33.34	33.72	3,200,661
28 Nov 23	33.59000 +0.74	33.95	32.47	32.74	3,737,600
27 Nov 23	32.85000 +0.34	33.10	32.21	32.51	3,654,700
24 Nov 23	32.51000 -0.17	32.70	32.07	32.57	2,458,249
23 Nov 23	32.68000 +0.86	32.70	32.01	32.02	3,418,694
22 Nov 23	31.82000 +0.16	32.07	31.66	31.66	2,756,600
21 Nov 23	31.66000 -0.51	32.65	31.59	32.13	3,931,075
20 Nov 23	32.17000 -0.04	32.41	31.80	32.28	2,480,580
17 Nov 23	32.21000 +0.24	32.32	31.82	31.93	1,666,885
16 Nov 23	31.97000 -0.17	32.50	31.80	32.14	1,616,888
15 Nov 23	32.14000 +0.43	32.48	31.90	32.12	2,768,197
14 Nov 23	31.71000 -0.19	32.13	31.54	31.91	2,485,302
13 Nov 23	31.90000 -0.50	32.68	31.71	32.48	2,917,669
10 Nov 23	32.40000 -0.34	32.89	32.35	32.76	2,282,303
09 Nov 23	32.74000 -0.52	33.65	32.66	33.28	2,382,131
08 Nov 23	33.26000 +0.40	33.51	32.71	32.97	2,366,673
07 Nov 23	32.86000 -0.30	33.35	32.76	33.21	1,965,507
06 Nov 23	33.16000 +0.81	33.82	33.00	33.00	5,378,854
03 Nov 23	32.35000 +0.41	32.60	31.82	31.92	3,629,259
02 Nov 23	31.94000 +0.00	32.18	31.65	31.99	2,044,374
01 Nov 23	31.94000 -0.61	32.54	31.80	32.52	2,898,689
31 Oct 23	32.55000 +0.32	32.86	31.66	31.71	6,410,582
30 Oct 23	32.23000 +1.73	32.32	30.34	30.38	10,237,536
27 Oct 23	30.50000 +0.86	30.65	29.55	29.90	3,863,800
26 Oct 23	29.64000 +0.52	29.92	28.81	29.09	2,726,100
25 Oct 23	29.12000 -0.11	29.77	28.71	29.18	3,684,905
24 Oct 23	29.23000 -0.01	29.40	28.67	29.26	3,569,120
23 Oct 23	29.24000 +0.77	29.56	27.94	28.24	4,055,999
20 Oct 23	28.47000 -0.39	29.10	28.31	28.55	2,379,583
19 Oct 23	28.86000 -0.44	29.30	28.55	29.30	4,061,763
18 Oct 23	29.30000 -0.70	30.23	29.22	30.09	2,509,006
17 Oct 23	30.00000 +0.00	30.09	29.61	29.87	2,048,281
16 Oct 23	30.00000 -0.53	30.99	29.85	30.56	4,627,538
13 Oct 23	30.53000 +0.41	30.79	29.80	30.01	5,581,014
12 Oct 23	30.12000 +0.32	30.69	29.65	29.89	5,908,600
11 Oct 23	29.80000 +1.24	30.24	28.80	28.80	6,847,892
10 Oct 23	28.56000 -0.41	29.03	28.40	29.03	2,611,655
09 Oct 23	28.97000 -0.68	29.78	28.77	29.66	3,735,327
28 Sep 23	29.65000 +0.37	29.92	29.15	29.28	4,977,896
27 Sep 23	29.28000 +0.19	29.38	28.91	29.26	3,230,889
26 Sep 23	29.09000 +0.18	29.18	28.63	28.90	3,954,200
25 Sep 23	28.91000 +0.94	29.28	27.66	27.96	9,652,322
22 Sep 23	27.97000 +0.33	28.24	26.90	27.51	6,306,900
21 Sep 23	27.64000 -0.56	28.19	27.57	28.01	3,320,548
20 Sep 23	28.20000 -0.66	28.86	28.11	28.86	3,645,053
19 Sep 23	28.86000 +0.12	28.96	28.40	28.60	5,179,508
18 Sep 23	28.74000 +0.44	29.11	28.04	28.47	11,366,710
15 Sep 23	28.30000 +1.33	29.53	27.00	27.00	17,957,696
14 Sep 23	26.97000 +0.33	27.23	26.30	26.79	5,625,300
13 Sep 23	26.64000 -0.29	27.26	26.30	26.89	2,886,100
12 Sep 23	26.93000 +0.43	27.02	26.22	26.66	3,876,282
11 Sep 23	26.50000 +0.85	26.84	25.67	25.79	6,784,438
08 Sep 23	25.65000 -0.02	26.05	25.58	25.66	2,272,653
07 Sep 23	25.67000 -0.85	26.54	25.58	26.48	5,326,390
06 Sep 23	26.52000 -0.50	27.03	26.39	26.94	3,099,800
05 Sep 23	27.02000 -0.21	27.35	26.98	27.15	2,198,100
04 Sep 23	27.23000 -0.28	27.79	26.93	27.79	2,650,980
01 Sep 23	27.51000 -0.14	27.91	27.40	27.69	1,169,460
31 Aug 23	27.65000 +0.15	27.83	27.35	27.50	1,991,114
30 Aug 23	27.50000 -0.44	27.95	27.29	27.94	2,788,680
29 Aug 23	27.94000 +1.05	28.09	26.71	26.90	5,327,658
28 Aug 23	26.89000 -0.47	28.78	26.56	28.54	6,800,959
25 Aug 23	27.36000 -0.47	27.65	26.30	27.55	5,545,217
24 Aug 23	27.83000 +1.15	28.10	26.73	26.85	4,264,526
23 Aug 23	26.68000 -0.67	27.45	26.65	27.29	2,951,883
22 Aug 23	27.35000 -0.28	27.81	27.03	27.80	4,303,722
21 Aug 23	27.63000 -0.21	28.10	27.48	27.90	2,686,600
18 Aug 23	27.84000 -0.50	28.49	27.80	28.33	2,673,600
17 Aug 23	28.34000 -0.02	28.48	28.03	28.30	1,957,050
16 Aug 23	28.36000 +0.11	28.83	28.08	28.08	2,837,150
15 Aug 23	28.25000 +0.15	28.65	27.92	28.06	3,892,269
14 Aug 23	28.10000 +0.64	28.33	27.06	27.29	5,101,892
11 Aug 23	27.46000 -0.19	27.88	27.41	27.78	2,434,355
10 Aug 23	27.65000 -0.35	28.00	27.47	27.88	3,595,000
09 Aug 23	28.00000 +0.42	28.15	27.23	27.59	4,677,469
08 Aug 23	27.58000 -0.02	28.45	27.46	27.68	7,704,468
07 Aug 23	27.60000 -2.06	29.50	27.39	29.50	13,902,076
04 Aug 23	29.66000 -1.49	31.57	29.00	31.30	11,610,173
03 Aug 23	31.15000 +0.61	31.25	30.23	30.54	4,791,713
02 Aug 23	30.54000 -1.31	31.86	30.28	31.86	5,859,793
01 Aug 23	31.85000 -0.26	32.49	31.71	32.20	3,376,705
31 Jul 23	32.11000 -1.53	33.85	32.03	33.78	5,828,773
28 Jul 23	33.64000 +0.68	33.76	32.80	32.81	2,508,300
27 Jul 23	32.96000 -0.33	33.22	32.69	33.21	2,502,705
26 Jul 23	33.29000 +0.08	33.49	33.09	33.16	1,594,914
25 Jul 23	33.21000 -0.35	33.75	33.05	33.59	2,719,778
24 Jul 23	33.56000 +1.33	33.76	32.10	32.25	4,910,549
21 Jul 23	32.23000 +0.52	32.29	31.62	31.76	1,580,226
20 Jul 23	31.71000 -0.08	32.18	31.62	31.82	1,271,066
19 Jul 23	31.79000 -0.17	32.27	31.58	32.00	1,350,700
18 Jul 23	31.96000 -0.47	32.38	31.85	32.28	1,491,320
17 Jul 23	32.43000 +0.39	32.50	31.93	32.01	1,617,966
14 Jul 23	32.04000 -0.62	32.87	32.01	32.83	1,411,300
13 Jul 23	32.66000 +0.61	32.79	32.14	32.21	2,113,537
12 Jul 23	32.05000 -0.41	32.69	32.00	32.38	1,827,937
11 Jul 23	32.46000 -0.35	33.18	32.32	32.91	2,186,700
10 Jul 23	32.81000 +0.11	33.02	32.22	32.79	3,051,300
07 Jul 23	32.70000 +0.69	33.50	31.85	31.85	4,511,038
06 Jul 23	32.01000 -0.89	32.78	31.92	32.66	2,904,400
05 Jul 23	32.90000 +1.00	33.13	31.90	32.10	5,426,854
04 Jul 23	31.90000 +0.36	32.74	30.96	31.56	6,156,479
03 Jul 23	31.54000 +0.35	31.79	31.19	31.19	2,239,939
30 Jun 23	31.19000 +0.29	31.80	30.86	30.90	3,494,708
29 Jun 23	30.90000 -0.37	31.59	30.69	31.50	3,342,162
28 Jun 23	31.27000 +0.60	31.65	30.80	30.80	4,026,967
27 Jun 23	30.67000 -0.09	31.67	30.63	30.74	3,556,400
26 Jun 23	30.76000 -0.18	31.35	30.73	30.98	3,548,800
21 Jun 23	30.94000 -0.16	31.70	30.91	31.23	2,764,471
20 Jun 23	31.10000 -0.94	32.10	31.04	31.95	5,756,305
19 Jun 23	32.04000 -0.68	32.72	31.95	32.58	3,252,705
16 Jun 23	32.72000 +0.17	33.66	32.62	32.69	3,617,605
15 Jun 23	32.55000 +0.12	32.63	31.93	32.48	2,118,024
14 Jun 23	32.43000 -0.54	33.19	32.26	33.04	2,650,529
13 Jun 23	32.97000 -0.16	33.34	32.47	33.12	3,066,673
12 Jun 23	33.13000 -0.29	33.76	32.97	33.62	3,196,896
09 Jun 23	33.42000 +0.00	33.96	33.18	33.43	3,652,944
08 Jun 23	33.42000 -0.51	34.07	33.33	33.93	2,613,843
07 Jun 23	33.93000 -0.49	34.56	33.92	34.42	1,920,352
06 Jun 23	34.42000 -0.62	35.09	34.38	34.97	2,222,157
05 Jun 23	35.04000 +0.27	35.15	34.24	34.77	2,175,157
02 Jun 23	34.77000 -0.27	35.25	34.70	35.10	2,091,903
01 Jun 23	35.04000 -0.03	35.79	34.68	35.14	3,051,218
31 May 23	35.07000 -0.48	35.67	34.80	35.56	2,246,154
30 May 23	35.55000 -0.20	36.15	34.98	35.74	2,287,100
29 May 23	35.75000 -0.35	36.25	35.57	36.08	2,642,585
26 May 23	36.10000 +1.61	36.19	34.35	34.44	4,860,030
25 May 23	34.49000 -0.27	34.90	34.15	34.75	2,030,873
24 May 23	34.76000 -1.00	35.75	34.62	35.51	3,068,027
23 May 23	35.76000 +1.02	35.98	34.72	34.95	3,312,779
22 May 23	34.74000 -0.21	35.24	34.52	34.95	1,615,805
19 May 23	34.95000 +0.45	35.06	34.42	34.72	1,914,280
18 May 23	34.50000 -0.32	34.97	34.36	34.80	2,123,234
17 May 23	34.82000 -0.53	35.31	34.01	35.28	3,204,214
16 May 23	35.35000 +0.89	36.19	34.50	34.59	4,833,366
15 May 23	34.46000 -0.20	34.75	33.83	34.72	2,782,248
12 May 23	34.66000 +0.05	35.28	34.45	34.91	1,937,621
11 May 23	34.61000 -0.19	35.40	34.51	34.83	1,822,688
10 May 23	34.80000 -0.22	35.26	34.50	35.03	3,251,989
09 May 23	35.02000 -1.01	35.79	34.95	35.70	2,747,181
08 May 23	36.03000 -0.07	36.43	35.46	36.23	2,890,563
05 May 23	36.10000 -0.80	37.09	35.80	36.96	2,629,858
04 May 23	36.90000 +0.97	37.31	35.98	35.98	4,178,104
28 Apr 23	35.93000 -0.10	36.50	35.68	36.03	3,753,365
27 Apr 23	36.03000 +0.91	36.22	34.99	35.48	4,422,993
26 Apr 23	35.12000 +0.16	35.55	34.66	34.90	2,867,513
25 Apr 23	34.96000 -0.33	35.60	34.81	35.47	3,800,794
24 Apr 23	35.29000 -0.12	35.94	35.08	35.58	3,090,164
21 Apr 23	35.41000 +0.00	36.12	35.33	35.50	2,878,932
20 Apr 23	35.41000 -0.44	36.55	35.13	36.00	4,629,758
19 Apr 23	35.85000 -1.37	37.14	35.50	36.60	8,533,424
18 Apr 23	37.22000 -0.89	37.92	37.08	37.87	3,283,320
17 Apr 23	38.11000 +0.71	38.20	37.39	37.40	3,830,893
14 Apr 23	37.40000 -0.20	38.03	37.25	37.58	3,521,088
13 Apr 23	37.60000 +0.60	37.74	36.87	37.01	2,957,013
12 Apr 23	37.00000 -0.35	37.94	36.95	37.38	2,858,683
11 Apr 23	37.35000 -0.54	38.08	37.12	37.74	3,471,370
10 Apr 23	37.89000 +0.19	38.29	37.53	38.13	5,130,002
07 Apr 23	37.70000 +2.20	38.05	35.50	35.71	7,341,516
06 Apr 23	35.50000 +0.73	35.75	34.56	34.62	4,558,754
04 Apr 23	34.77000 +0.82	34.97	33.95	34.20	4,483,732
03 Apr 23	33.95000 -1.41	35.51	33.87	35.36	5,428,386
31 Mar 23	35.36000 +1.16	35.45	34.16	34.16	4,050,057
30 Mar 23	34.20000 +0.15	34.55	33.78	34.27	3,583,173
29 Mar 23	34.05000 -1.61	36.18	33.90	36.05	6,410,903
28 Mar 23	35.66000 +0.72	36.10	34.62	35.20	3,525,410
27 Mar 23	34.94000 +0.23	36.07	34.43	34.82	4,156,495
24 Mar 23	34.71000 -0.65	36.07	34.50	35.46	3,294,845
23 Mar 23	35.36000 -0.49	36.10	35.27	35.88	2,414,355
22 Mar 23	35.85000 -0.11	36.45	35.81	35.85	1,742,410
21 Mar 23	35.96000 +0.76	36.55	35.36	35.36	2,059,970
20 Mar 23	35.20000 -0.28	36.03	35.06	35.49	4,097,969
17 Mar 23	35.48000 -1.01	37.16	35.26	36.69	4,997,294
16 Mar 23	36.49000 +0.76	37.12	35.48	35.62	5,375,307
15 Mar 23	35.73000 +1.53	36.28	34.32	34.32	6,124,924
14 Mar 23	34.20000 -0.10	35.44	34.20	34.58	3,828,919
13 Mar 23	34.30000 -0.08	34.62	33.80	34.20	3,961,582
10 Mar 23	34.38000 +0.06	34.59	33.89	34.32	4,238,721
09 Mar 23	34.32000 -0.20	34.93	34.23	34.52	2,776,451
08 Mar 23	34.52000 -0.14	34.87	34.11	34.66	3,450,270
07 Mar 23	34.66000 -0.67	35.55	34.66	35.41	2,802,700
06 Mar 23	35.33000 +0.15	35.59	34.94	35.18	2,373,524
03 Mar 23	35.18000 -0.36	35.78	35.06	35.55	2,782,720
02 Mar 23	35.54000 -0.33	35.83	35.12	35.78	3,988,183
01 Mar 23	35.87000 -1.23	37.18	35.61	37.10	4,860,417
28 Feb 23	37.10000 +1.32	37.29	35.61	35.62	4,206,125
27 Feb 23	35.78000 -0.07	35.99	35.62	35.83	1,513,705
24 Feb 23	35.85000 +0.12	36.30	35.65	35.95	2,068,022
23 Feb 23	35.73000 -0.41	36.48	35.55	36.13	3,017,866
22 Feb 23	36.14000 -0.46	36.83	36.13	36.42	2,076,568
21 Feb 23	36.60000 -0.01	36.95	36.43	36.83	1,701,428
20 Feb 23	36.61000 +0.50	36.99	35.74	36.20	3,221,884
17 Feb 23	36.11000 -0.16	36.75	36.04	36.42	3,327,094
16 Feb 23	36.27000 -0.64	37.10	35.99	36.95	3,146,171
15 Feb 23	36.91000 -0.68	37.70	36.66	37.55	3,143,625
14 Feb 23	37.59000 -0.41	37.90	37.25	37.90	2,362,555
13 Feb 23	38.00000 +0.42	38.33	37.56	38.09	3,273,544
10 Feb 23	37.58000 -0.41	38.27	37.18	37.95	2,241,540
09 Feb 23	37.99000 +0.31	38.09	37.38	37.51	2,405,285
08 Feb 23	37.68000 +0.27	38.20	37.00	37.36	3,104,809
07 Feb 23	37.41000 -1.08	38.68	37.30	38.54	4,180,758
06 Feb 23	38.49000 -0.33	39.06	38.15	38.80	4,120,002
03 Feb 23	38.82000 -0.27	39.33	38.62	39.04	5,071,881
02 Feb 23	39.09000 +3.00	39.26	36.10	36.78	8,570,397
01 Feb 23	36.09000 -0.11	36.48	35.80	36.45	3,842,466
31 Jan 23	36.20000 -1.09	37.58	36.19	37.58	2,905,316
30 Jan 23	37.29000 +0.24	37.71	36.93	37.21	4,278,433
20 Jan 23	37.05000 +0.19	37.58	36.74	36.89	3,411,703
19 Jan 23	36.86000 +0.99	37.20	35.53	35.75	3,795,883
18 Jan 23	35.87000 +0.00	36.00	35.45	35.65	2,027,110
17 Jan 23	35.87000 -0.41	36.49	35.72	36.28	2,082,121
16 Jan 23	36.28000 +0.11	37.16	35.97	36.16	5,648,676
13 Jan 23	36.17000 +0.63	36.30	35.15	35.54	3,812,441
12 Jan 23	35.54000 +0.44	36.00	35.15	35.80	3,675,354
11 Jan 23	35.10000 -0.05	35.34	34.82	35.34	2,582,231
10 Jan 23	35.15000 +0.09	35.51	34.70	35.07	4,638,251
09 Jan 23	35.06000 +0.96	35.49	33.98	34.12	5,194,932
06 Jan 23	34.10000 -0.29	34.40	33.80	34.31	3,273,262
05 Jan 23	34.39000 +0.57	34.61	33.43	33.90	5,221,623
04 Jan 23	33.82000 +0.46	34.05	33.40	33.58	4,728,584
03 Jan 23	33.36000 +0.51	34.00	32.95	33.30	6,203,750
30 Dec 22	32.85000 +0.27	33.64	32.43	32.58	5,236,788
29 Dec 22	32.58000 +0.77	32.67	31.42	31.55	4,446,340
28 Dec 22	31.81000 +0.71	32.10	30.79	30.79	4,187,588
27 Dec 22	31.10000 +0.03	31.31	30.57	31.19	3,602,541
26 Dec 22	31.07000 -0.36	31.86	30.98	31.48	4,608,219
23 Dec 22	31.43000 -0.13	31.74	30.90	31.48	3,339,637
22 Dec 22	31.56000 +0.19	32.56	31.20	31.35	4,851,751
21 Dec 22	31.37000 -0.14	32.70	31.23	32.25	5,646,461
20 Dec 22	31.51000 +0.18	31.85	30.75	31.32	3,711,857
19 Dec 22	31.33000 -0.96	32.41	31.15	32.30	3,533,291
16 Dec 22	32.29000 +0.35	32.30	31.72	32.24	2,812,379
15 Dec 22	31.94000 -0.21	32.50	31.91	32.07	2,100,538
14 Dec 22	32.15000 -0.24	32.69	32.09	32.28	3,459,259
13 Dec 22	32.39000 -0.52	32.88	31.50	32.88	5,433,560
12 Dec 22	32.91000 +0.75	32.92	32.06	32.17	4,358,767
09 Dec 22	32.16000 -0.38	32.64	32.08	32.47	3,371,485
08 Dec 22	32.54000 -0.39	32.99	32.03	32.80	4,085,623
07 Dec 22	32.93000 +0.68	33.24	32.17	32.60	4,714,233
06 Dec 22	32.25000 -0.19	33.17	32.04	32.44	8,562,221
05 Dec 22	32.44000 -1.84	34.68	31.50	34.27	18,950,116
02 Dec 22	34.28000 +0.06	34.69	34.00	34.14	3,258,744
01 Dec 22	34.22000 -0.48	34.96	33.90	34.71	5,246,775
30 Nov 22	34.70000 -0.60	35.62	34.07	35.21	5,120,834
29 Nov 22	35.30000 +0.70	35.60	34.45	34.62	4,875,493
28 Nov 22	34.60000 +0.42	35.17	33.60	33.83	6,690,656
25 Nov 22	34.18000 -0.11	34.31	33.38	34.25	3,655,622
24 Nov 22	34.29000 +0.33	34.69	33.83	34.06	3,735,671
23 Nov 22	33.96000 -0.75	34.78	33.24	34.68	7,311,235
22 Nov 22	34.71000 -0.40	36.31	34.11	35.00	8,630,036
21 Nov 22	35.11000 +0.76	35.30	33.66	34.45	8,652,968
18 Nov 22	34.35000 +0.20	34.69	33.70	34.06	5,685,611
17 Nov 22	34.15000 +0.78	34.20	33.10	33.21	6,317,323
16 Nov 22	33.37000 -0.67	35.00	32.55	33.22	10,495,052
15 Nov 22	34.04000 +0.49	36.50	33.82	34.20	18,931,640
14 Nov 22	33.55000 +1.77	33.61	31.92	32.17	11,498,223
11 Nov 22	31.78000 -1.05	34.09	31.72	33.50	13,295,375
10 Nov 22	32.83000 -0.15	33.60	32.10	32.99	8,905,997
09 Nov 22	32.98000 +1.52	33.12	31.01	31.48	11,292,088
08 Nov 22	31.46000 +0.19	31.58	30.66	31.30	6,026,795
07 Nov 22	31.27000 -0.79	32.38	30.96	32.06	8,175,679
04 Nov 22	32.06000 +0.90	32.71	30.51	30.70	11,420,028
03 Nov 22	31.16000 +0.16	31.31	30.31	30.98	5,323,518
02 Nov 22	31.00000 -0.56	32.10	30.90	31.41	7,657,781
01 Nov 22	31.56000 +0.56	31.75	30.60	31.00	5,835,297
31 Oct 22	31.00000 +0.50	31.35	30.20	30.37	6,148,697
28 Oct 22	30.50000 -1.14	31.77	30.50	31.40	7,075,992
27 Oct 22	31.64000 +0.37	32.12	31.24	31.50	5,648,890
26 Oct 22	31.27000 +1.10	31.98	30.46	30.46	7,282,708
25 Oct 22	30.17000 -0.45	31.00	29.68	30.78	7,359,770
24 Oct 22	30.62000 -1.42	32.00	30.51	32.00	7,671,437
21 Oct 22	32.04000 +1.24	32.23	30.67	30.90	8,232,321
20 Oct 22	30.80000 -0.07	31.63	30.21	30.78	10,063,219
19 Oct 22	30.87000 -1.24	31.96	29.90	31.86	15,556,076
18 Oct 22	32.11000 +2.92	32.11	28.78	29.33	22,845,124
17 Oct 22	29.19000 +0.56	29.90	28.56	28.75	12,971,450
14 Oct 22	28.63000 +2.46	28.73	25.95	25.95	16,228,520
13 Oct 22	26.17000 +1.96	26.29	24.11	24.31	9,147,168
12 Oct 22	24.21000 -0.03	24.39	23.40	24.12	3,184,970
11 Oct 22	24.24000 +0.06	24.44	23.76	24.16	2,306,902
10 Oct 22	24.18000 -0.25	24.75	24.05	24.43	2,910,602
30 Sep 22	24.43000 +0.23	24.75	24.14	24.18	2,882,331
29 Sep 22	24.20000 +0.30	24.67	23.87	24.14	3,068,416
28 Sep 22	23.90000 -0.10	24.28	23.80	24.00	2,741,078
27 Sep 22	24.00000 +1.26	24.05	22.51	22.75	3,829,829
26 Sep 22	22.74000 -0.06	23.12	22.60	22.66	2,686,105
23 Sep 22	22.80000 -0.03	23.16	22.30	22.83	2,811,860
22 Sep 22	22.83000 -0.57	23.50	22.75	23.33	3,265,311
21 Sep 22	23.40000 -0.49	23.90	23.38	23.88	2,115,390
20 Sep 22	23.89000 +0.02	24.13	23.80	23.90	2,172,727
19 Sep 22	23.87000 -0.55	24.71	23.71	24.38	2,760,746
16 Sep 22	24.42000 -1.04	25.60	24.36	25.27	3,715,138
15 Sep 22	25.46000 -0.24	26.12	25.40	25.78	2,634,729
14 Sep 22	25.70000 -0.19	25.78	25.26	25.58	2,543,362
13 Sep 22	25.89000 -0.07	26.14	25.61	25.99	3,447,108
09 Sep 22	25.96000 +0.99	26.27	24.92	25.08	5,412,927
08 Sep 22	24.97000 +0.22	25.10	24.77	24.96	2,288,870
07 Sep 22	24.75000 -0.60	25.48	24.70	25.48	2,742,439
06 Sep 22	25.35000 +0.31	25.45	24.93	25.06	2,046,101
05 Sep 22	25.04000 -0.64	25.74	24.91	25.60	3,006,835
02 Sep 22	25.68000 +0.32	25.90	25.34	25.62	2,842,512
01 Sep 22	25.36000 -0.21	25.71	25.33	25.70	2,339,340
31 Aug 22	25.57000 +0.05	25.80	25.30	25.51	3,237,000
30 Aug 22	25.52000 +0.42	25.58	25.01	25.05	2,514,790
29 Aug 22	25.10000 +0.11	25.23	24.67	24.76	2,111,712
26 Aug 22	24.99000 +0.51	25.18	24.46	24.51	2,504,487
25 Aug 22	24.48000 +0.14	24.61	23.80	24.40	2,108,418
24 Aug 22	24.34000 -0.88	25.30	24.29	25.18	3,042,297
23 Aug 22	25.22000 +0.06	25.25	24.81	25.10	2,687,915
22 Aug 22	25.16000 +0.01	25.30	24.81	25.05	2,392,899
19 Aug 22	25.15000 -0.31	25.59	25.10	25.59	2,578,319
18 Aug 22	25.46000 -0.51	26.12	25.42	26.08	3,096,512
17 Aug 22	25.97000 +0.76	26.04	25.35	25.46	4,676,549
16 Aug 22	25.21000 -0.11	25.51	25.15	25.50	2,338,288
15 Aug 22	25.32000 -0.28	25.98	25.28	25.98	3,161,795
12 Aug 22	25.60000 +0.11	25.85	25.33	25.36	2,700,886
11 Aug 22	25.49000 +0.54	25.55	24.95	25.30	3,978,956
10 Aug 22	24.95000 -0.02	25.85	24.91	25.45	6,463,077
09 Aug 22	24.97000 +0.12	25.06	24.61	24.90	2,509,708
08 Aug 22	24.85000 +0.01	25.29	24.66	24.90	3,020,145
05 Aug 22	24.84000 +0.68	24.87	24.11	24.30	3,318,912
04 Aug 22	24.16000 +0.46	24.57	23.80	23.80	4,246,661
03 Aug 22	23.70000 +0.23	24.09	23.46	23.46	3,213,918
02 Aug 22	23.47000 -0.48	23.82	22.98	23.75	4,613,059
01 Aug 22	23.95000 -0.08	24.10	23.63	23.96	3,181,230
29 Jul 22	24.03000 -0.54	24.64	23.91	24.64	3,240,101
28 Jul 22	24.57000 -0.25	25.02	24.56	25.02	2,644,160
27 Jul 22	24.82000 -0.17	25.03	24.58	24.80	2,571,643
26 Jul 22	24.99000 -0.17	25.39	24.86	25.39	2,392,969
25 Jul 22	25.16000 -0.19	25.55	24.93	25.35	3,052,368
22 Jul 22	25.35000 -0.53	26.00	25.08	25.88	2,956,380
21 Jul 22	25.88000 -0.05	26.15	25.74	25.99	2,030,203
20 Jul 22	25.93000 +0.46	26.20	25.50	25.62	2,825,844
19 Jul 22	25.47000 +0.03	25.73	25.29	25.57	2,250,141
18 Jul 22	25.44000 +0.34	25.45	24.90	25.20	3,390,637
15 Jul 22	25.10000 -0.84	26.00	25.10	25.84	4,342,854
14 Jul 22	25.94000 +0.26	26.19	25.65	25.82	3,167,334
13 Jul 22	25.68000 +0.01	25.89	25.46	25.76	2,448,006
12 Jul 22	25.67000 -0.71	26.56	25.58	26.49	3,264,499
11 Jul 22	26.38000 -0.32	26.85	25.98	26.74	3,588,909
08 Jul 22	26.70000 +0.09	27.06	26.62	26.65	2,979,250
07 Jul 22	26.61000 -0.31	27.10	26.55	27.02	3,049,802
06 Jul 22	26.92000 -0.85	27.75	26.60	27.50	5,615,853
05 Jul 22	27.77000 -0.41	28.29	27.45	28.19	4,620,434
04 Jul 22	28.18000 +0.30	28.30	27.71	28.00	4,351,814
01 Jul 22	27.88000 -0.22	28.28	27.75	28.00	3,799,375
30 Jun 22	28.10000 +1.00	28.56	27.20	27.20	7,332,438
29 Jun 22	27.10000 +0.02	27.33	26.85	27.00	3,973,843
28 Jun 22	27.08000 +0.02	27.23	26.70	27.00	3,564,843
27 Jun 22	27.06000 +0.09	27.38	26.90	27.00	4,157,551
24 Jun 22	26.97000 +0.12	27.43	26.80	27.11	4,312,188
23 Jun 22	26.85000 +0.34	26.90	26.28	26.51	3,742,460
22 Jun 22	26.51000 -0.70	27.39	26.45	27.25	4,237,979
21 Jun 22	27.21000 +0.00	27.50	27.03	27.15	4,023,962
20 Jun 22	27.21000 +0.03	27.49	26.94	27.10	4,717,309
17 Jun 22	27.18000 -0.18	27.29	26.61	27.22	4,574,996
16 Jun 22	27.36000 +0.29	27.66	26.83	27.13	5,800,682
15 Jun 22	27.07000 +0.97	27.52	26.08	26.16	10,595,527
14 Jun 22	26.10000 +0.09	26.50	25.52	25.70	6,384,903
13 Jun 22	26.01000 -0.01	26.27	25.51	25.85	5,397,433
10 Jun 22	26.02000 +0.50	26.02	25.27	25.45	6,011,939
09 Jun 22	25.52000 -0.63	26.18	25.26	26.17	5,832,966
08 Jun 22	26.15000 +0.50	26.48	25.48	25.65	7,747,187
07 Jun 22	25.65000 -0.20	25.85	24.97	25.50	6,731,307
06 Jun 22	25.85000 +0.33	26.33	25.34	25.99	9,131,263
02 Jun 22	25.52000 +0.08	25.62	25.22	25.55	2,944,600
01 Jun 22	25.44000 -0.34	25.98	25.38	25.79	4,317,936
31 May 22	25.78000 +0.47	25.91	24.95	25.48	6,181,127
30 May 22	25.31000 -0.07	25.85	25.26	25.50	3,259,130
27 May 22	25.38000 -0.13	25.79	25.09	25.09	3,320,939
26 May 22	25.51000 -0.11	25.62	24.94	25.60	3,723,477
25 May 22	25.62000 +0.02	25.80	25.43	25.61	2,854,400
24 May 22	25.60000 -0.58	26.71	25.56	26.65	4,796,682
23 May 22	26.18000 -0.02	26.70	25.99	26.38	3,517,970
20 May 22	26.20000 +0.42	26.66	25.85	25.85	5,216,964
19 May 22	25.78000 -0.16	25.97	25.33	25.76	4,669,790
18 May 22	25.94000 -0.11	26.38	25.84	26.04	3,919,194
17 May 22	26.05000 -0.35	26.59	25.71	26.44	5,601,965
16 May 22	26.40000 +0.10	26.90	25.90	26.75	10,015,486
13 May 22	26.30000 +0.79	26.63	25.70	25.80	12,257,456
12 May 22	25.51000 +1.99	25.70	23.33	23.40	11,507,205
11 May 22	23.52000 +0.42	23.94	23.05	23.05	5,514,232
10 May 22	23.10000 -0.11	23.15	22.80	22.90	4,335,299
09 May 22	23.21000 +0.39	23.22	22.61	22.93	3,012,480
06 May 22	22.82000 -0.29	23.21	22.69	22.80	3,908,644
05 May 22	23.11000 +0.15	23.39	22.72	22.95	4,900,912
29 Apr 22	22.96000 +0.62	23.10	22.23	22.48	5,744,609
28 Apr 22	22.34000 +0.11	22.63	21.92	22.22	4,503,179
27 Apr 22	22.23000 +0.76	22.29	20.74	21.10	6,483,416
26 Apr 22	21.47000 -0.23	22.25	21.35	21.80	5,776,430
25 Apr 22	21.70000 -1.54	22.96	21.65	22.85	6,757,499
22 Apr 22	23.24000 +0.10	23.50	22.83	23.02	6,170,520
21 Apr 22	23.14000 +0.14	24.08	22.81	23.18	8,285,820
20 Apr 22	23.00000 +1.12	23.68	22.06	22.08	9,908,926
19 Apr 22	21.88000 -0.06	22.48	21.73	22.35	4,093,350
18 Apr 22	21.94000 +0.02	21.95	21.55	21.93	2,193,537
15 Apr 22	21.92000 +0.02	22.04	21.78	21.92	1,675,874
14 Apr 22	21.90000 +0.22	22.10	21.71	21.80	2,510,654
13 Apr 22	21.68000 +0.02	21.89	21.44	21.58	2,112,344
12 Apr 22	21.66000 +0.48	21.72	21.02	21.16	3,029,224
11 Apr 22	21.18000 -0.90	22.01	20.96	22.00	4,704,222
08 Apr 22	22.08000 -0.63	22.83	21.99	22.81	4,895,403
07 Apr 22	22.71000 -0.25	23.20	22.71	23.10	5,232,845
06 Apr 22	22.96000 +1.00	23.48	22.18	22.22	9,427,668
01 Apr 22	21.96000 -0.01	22.04	21.45	21.83	3,848,473
31 Mar 22	21.97000 -0.32	22.84	21.88	22.31	5,337,893
30 Mar 22	22.29000 +0.05	22.36	21.81	22.24	5,368,693
29 Mar 22	22.24000 +0.36	22.70	22.06	22.50	5,174,191
28 Mar 22	21.88000 -0.20	21.99	21.40	21.89	2,494,250
25 Mar 22	22.08000 -0.11	22.70	22.04	22.22	3,492,676
24 Mar 22	22.19000 -0.04	22.33	21.96	22.14	2,823,627
23 Mar 22	22.23000 +0.10	22.43	21.95	22.18	2,343,412
22 Mar 22	22.13000 -0.30	22.50	21.98	22.48	2,850,501
21 Mar 22	22.43000 -0.04	23.06	21.95	22.55	4,781,978
18 Mar 22	22.47000 +0.16	22.60	22.08	22.25	2,923,107
17 Mar 22	22.31000 +0.63	22.78	21.80	21.96	5,971,094
16 Mar 22	21.68000 -0.01	22.17	20.00	22.10	8,684,311
15 Mar 22	21.69000 -1.71	23.30	21.66	23.21	5,286,700
14 Mar 22	23.40000 -0.24	23.88	23.31	23.44	4,973,727
11 Mar 22	23.64000 +0.85	23.72	22.26	22.52	5,647,931
10 Mar 22	22.79000 +0.41	23.15	22.52	22.64	4,549,446
09 Mar 22	22.38000 -0.45	23.21	21.90	22.83	5,961,327
08 Mar 22	22.83000 -0.97	24.05	22.80	24.00	4,078,168
07 Mar 22	23.80000 -0.89	24.65	23.75	24.61	3,945,758
04 Mar 22	24.69000 +0.24	24.78	24.30	24.45	2,853,919
03 Mar 22	24.45000 +0.15	24.75	24.33	24.42	3,120,998
02 Mar 22	24.30000 -0.72	25.08	24.21	25.08	5,131,135
01 Mar 22	25.02000 +0.00	25.26	24.98	25.11	3,675,988
28 Feb 22	25.02000 -0.31	25.74	24.86	25.70	4,195,950
25 Feb 22	25.33000 +0.18	25.72	25.22	25.29	2,600,575
24 Feb 22	25.15000 -0.24	25.76	25.04	25.53	4,185,942
23 Feb 22	25.39000 +0.10	25.56	25.21	25.21	2,072,899
22 Feb 22	25.29000 -0.27	25.54	25.00	25.46	2,836,769
21 Feb 22	25.56000 +0.14	25.70	25.36	25.40	2,646,699
18 Feb 22	25.42000 +0.37	25.48	24.90	24.90	2,636,854
17 Feb 22	25.05000 +0.00	25.33	25.00	25.05	2,191,075
16 Feb 22	25.05000 +0.18	25.12	24.65	24.76	2,178,621
15 Feb 22	24.87000 +0.29	24.95	24.40	24.56	2,245,547
14 Feb 22	24.58000 +0.02	24.75	24.03	24.33	3,544,337
11 Feb 22	24.56000 -0.25	24.85	24.25	24.81	2,666,435
10 Feb 22	24.81000 +0.10	24.93	24.56	24.78	2,208,482
09 Feb 22	24.71000 +0.11	24.83	24.51	24.59	1,808,011
08 Feb 22	24.60000 +0.02	24.69	24.29	24.67	2,666,319
07 Feb 22	24.58000 +1.07	24.88	24.10	24.10	5,524,046
28 Jan 22	23.51000 -0.09	23.88	23.20	23.86	3,446,440
27 Jan 22	23.60000 -0.74	24.33	23.55	24.27	5,180,826
26 Jan 22	24.34000 -0.37	24.91	24.26	24.68	3,841,358
25 Jan 22	24.71000 -0.45	25.31	24.70	25.31	3,881,509
24 Jan 22	25.16000 -0.31	25.57	25.04	25.44	3,437,105
21 Jan 22	25.47000 +0.09	25.59	24.93	25.38	4,617,602
20 Jan 22	25.38000 +0.05	25.71	25.25	25.40	4,194,884
19 Jan 22	25.33000 -0.96	26.19	25.20	26.07	7,668,438
18 Jan 22	26.29000 +0.08	27.49	26.21	26.89	8,555,688
17 Jan 22	26.21000 +0.05	26.48	25.95	26.13	3,628,717
14 Jan 22	26.16000 -0.12	26.39	25.93	26.30	4,681,552
13 Jan 22	26.28000 -0.28	26.73	26.18	26.73	3,065,747
12 Jan 22	26.56000 -0.04	26.77	26.40	26.64	3,474,740
11 Jan 22	26.60000 -0.39	27.25	26.44	26.98	3,949,751
10 Jan 22	26.99000 +0.64	27.18	26.35	26.35	3,493,259
07 Jan 22	26.35000 -0.55	27.21	26.32	27.03	5,011,892
06 Jan 22	26.90000 -0.45	27.49	26.70	27.45	3,129,273
05 Jan 22	27.35000 -0.85	28.06	27.35	28.04	3,829,877
04 Jan 22	28.20000 +0.88	28.58	27.11	27.11	6,725,192
31 Dec 21	27.32000 +0.35	27.60	27.06	27.18	3,134,439
30 Dec 21	26.97000 -0.08	27.25	26.83	27.00	3,716,243
29 Dec 21	27.05000 +0.72	27.23	26.32	26.63	5,366,644
28 Dec 21	26.33000 -0.29	26.90	25.92	26.80	7,648,971
27 Dec 21	26.62000 -0.21	27.46	26.57	26.80	5,285,485
24 Dec 21	26.83000 -1.52	28.34	26.75	28.08	9,114,925
23 Dec 21	28.35000 -0.01	28.46	28.09	28.15	1,980,884
22 Dec 21	28.36000 +0.26	28.37	27.96	28.25	2,050,410
21 Dec 21	28.10000 +0.50	28.17	27.40	27.57	2,096,446
20 Dec 21	27.60000 +0.28	27.97	27.18	27.40	2,028,943
17 Dec 21	27.32000 -0.32	27.75	27.25	27.69	3,084,242
16 Dec 21	27.64000 -0.43	28.05	27.55	27.98	3,131,154
15 Dec 21	28.07000 -0.52	28.68	28.06	28.50	2,412,119
14 Dec 21	28.59000 +0.28	28.69	28.23	28.29	2,713,885
13 Dec 21	28.31000 -0.03	28.68	28.10	28.22	2,930,126
10 Dec 21	28.34000 +0.00	28.53	28.07	28.38	2,353,725
09 Dec 21	28.34000 +0.36	28.50	27.92	27.98	2,687,898
08 Dec 21	27.98000 +0.37	28.15	27.53	27.61	2,627,963
07 Dec 21	27.61000 -0.04	27.77	27.17	27.71	2,878,021
06 Dec 21	27.65000 +0.00	27.88	27.30	27.51	2,435,845
03 Dec 21	27.65000 -0.11	28.03	27.58	27.80	2,053,500
02 Dec 21	27.76000 -0.20	28.21	27.70	28.12	2,450,861
01 Dec 21	27.96000 -0.30	28.33	27.92	28.12	2,356,767
30 Nov 21	28.26000 +0.09	28.42	27.90	28.37	3,423,647
29 Nov 21	28.17000 -0.08	28.88	27.78	28.20	2,998,929
26 Nov 21	28.25000 -0.58	29.08	28.22	28.83	2,449,847
25 Nov 21	28.83000 +0.53	28.89	28.32	28.44	3,302,137
24 Nov 21	28.30000 -0.15	28.62	28.01	28.44	2,788,851
23 Nov 21	28.45000 -0.05	28.81	28.30	28.53	2,145,864
22 Nov 21	28.50000 -0.27	28.98	28.30	28.75	2,918,783
19 Nov 21	28.77000 +0.38	28.88	28.10	28.48	2,309,691
18 Nov 21	28.39000 -1.05	29.55	28.33	29.44	4,015,587
17 Nov 21	29.44000 -0.36	29.77	29.09	29.77	2,775,819
16 Nov 21	29.80000 +0.67	29.93	29.11	29.30	3,110,687
15 Nov 21	29.13000 -0.97	30.06	29.09	29.87	3,341,462
12 Nov 21	30.10000 +0.04	30.36	29.39	30.36	4,118,613
11 Nov 21	30.06000 -0.10	30.33	29.90	30.28	2,545,202
10 Nov 21	30.16000 +0.39	30.35	29.50	29.70	3,993,893
09 Nov 21	29.77000 -0.17	30.33	29.61	29.81	1,929,593
08 Nov 21	29.94000 -0.20	30.37	29.80	29.85	2,810,757
05 Nov 21	30.14000 -0.09	30.63	29.92	30.23	2,757,522
04 Nov 21	30.23000 +0.97	30.28	29.03	29.24	4,006,287
03 Nov 21	29.26000 -0.58	29.78	28.83	29.67	3,759,236
02 Nov 21	29.84000 +0.40	30.08	29.31	29.43	4,409,931
01 Nov 21	29.44000 +0.54	29.65	28.55	28.65	3,909,908
29 Oct 21	28.90000 +0.04	29.20	28.51	28.79	3,475,936
28 Oct 21	28.86000 +0.31	29.20	28.18	28.55	3,593,555
27 Oct 21	28.55000 +0.23	29.29	28.00	28.00	4,556,384
26 Oct 21	28.32000 +1.32	28.65	27.70	28.14	5,195,417
25 Oct 21	27.00000 +0.22	27.07	26.45	26.68	2,124,707
22 Oct 21	26.78000 +0.14	27.10	26.50	26.69	1,916,580
21 Oct 21	26.64000 -0.10	26.93	26.53	26.86	1,489,252
20 Oct 21	26.74000 +0.04	27.05	26.20	26.99	2,124,459
19 Oct 21	26.70000 -0.18	27.04	26.58	26.71	2,356,649
18 Oct 21	26.88000 -1.07	27.90	26.87	27.90	3,114,907
15 Oct 21	27.95000 +0.37	28.15	27.48	27.51	2,039,174
14 Oct 21	27.58000 -0.78	28.42	27.50	28.36	2,410,733
13 Oct 21	28.36000 +0.23	28.53	28.01	28.13	1,838,640
12 Oct 21	28.13000 -0.09	28.58	27.86	28.10	2,496,516
11 Oct 21	28.22000 -0.53	29.29	28.10	28.80	2,980,357
08 Oct 21	28.75000 -0.20	29.20	28.00	29.05	3,044,172
30 Sep 21	28.95000 -0.43	29.42	28.60	29.42	3,422,689
29 Sep 21	29.38000 +0.35	29.63	28.70	28.77	3,787,720
28 Sep 21	29.03000 -0.34	29.65	28.80	29.30	3,015,375
27 Sep 21	29.37000 +0.81	29.80	28.53	28.66	5,291,978
24 Sep 21	28.56000 -0.26	29.10	28.21	28.65	4,206,707
23 Sep 21	28.82000 +1.38	29.65	27.50	27.53	5,778,440
22 Sep 21	27.44000 -0.50	28.14	27.23	27.70	2,816,350
17 Sep 21	27.94000 +1.17	28.17	26.77	26.92	4,161,960
16 Sep 21	26.77000 -0.78	27.63	26.77	27.48	2,956,524
15 Sep 21	27.55000 +0.00	27.70	26.89	27.55	2,466,852
14 Sep 21	27.55000 -0.32	28.17	27.49	27.87	2,736,345
13 Sep 21	27.87000 +0.36	28.18	27.30	27.51	3,718,220
10 Sep 21	27.51000 -0.29	28.00	27.40	27.60	2,692,548
09 Sep 21	27.80000 +0.29	28.14	27.40	27.61	3,081,171
08 Sep 21	27.51000 +0.28	27.68	27.10	27.17	3,008,914
07 Sep 21	27.23000 +0.34	27.78	27.14	27.70	4,090,479
06 Sep 21	26.89000 +0.10	27.10	26.30	26.56	4,155,655
03 Sep 21	26.79000 +1.22	27.00	25.33	25.58	5,876,079
02 Sep 21	25.57000 +0.08	25.92	25.29	25.48	3,298,392
01 Sep 21	25.49000 +0.15	25.80	24.87	25.15	4,950,748
31 Aug 21	25.34000 +0.28	25.48	24.91	25.06	2,934,647
30 Aug 21	25.06000 +0.01	25.21	24.70	25.15	3,014,822
27 Aug 21	25.05000 +0.17	25.18	24.58	24.84	2,796,693
26 Aug 21	24.88000 -0.37	25.52	24.88	25.47	3,333,353
25 Aug 21	25.25000 +0.17	26.18	25.08	25.17	4,412,093
24 Aug 21	25.08000 -0.01	25.24	24.81	24.89	3,985,966
23 Aug 21	25.09000 -0.01	25.39	24.74	25.10	3,443,125
20 Aug 21	25.10000 -1.04	26.00	24.98	25.92	4,459,219
19 Aug 21	26.14000 +0.91	26.43	25.23	25.33	4,088,390
18 Aug 21	25.23000 -0.45	25.79	25.02	25.65	4,355,964
17 Aug 21	25.68000 -0.75	26.63	25.61	26.33	3,946,830
16 Aug 21	26.43000 +0.24	26.49	25.98	26.19	2,610,334
13 Aug 21	26.19000 -0.02	26.56	25.96	26.31	3,059,343
12 Aug 21	26.21000 -0.68	27.08	26.13	27.08	4,847,694
11 Aug 21	26.89000 -0.49	27.46	26.78	27.42	2,970,300
10 Aug 21	27.38000 -0.14	27.52	27.04	27.49	2,840,478
09 Aug 21	27.52000 +0.44	27.95	26.70	26.99	3,306,313
06 Aug 21	27.08000 -0.44	27.65	26.93	27.61	2,837,917
05 Aug 21	27.52000 -0.20	28.28	27.40	27.79	3,454,700
04 Aug 21	27.72000 -0.08	28.14	27.10	28.00	5,119,165
03 Aug 21	27.80000 +0.58	27.98	27.00	27.17	4,857,243
02 Aug 21	27.22000 +0.05	27.83	26.14	27.00	6,602,330
30 Jul 21	27.17000 +0.05	27.53	26.03	26.95	6,778,978
29 Jul 21	27.12000 -0.38	27.89	27.00	27.85	5,109,985
28 Jul 21	27.50000 +1.13	27.55	26.49	26.49	6,146,819
27 Jul 21	26.37000 -0.69	27.40	26.26	27.02	4,305,354
26 Jul 21	27.06000 -0.74	28.38	27.01	28.35	3,711,697
23 Jul 21	27.80000 -0.28	28.25	27.39	28.20	3,896,047
22 Jul 21	28.08000 -0.55	28.80	27.82	28.55	4,470,751
21 Jul 21	28.63000 +0.03	28.85	28.25	28.46	3,537,598
20 Jul 21	28.60000 -0.36	29.26	28.55	28.91	2,729,890
19 Jul 21	28.96000 -0.04	29.14	27.98	28.66	3,049,281
16 Jul 21	29.00000 -0.03	29.40	28.60	28.78	3,052,535
15 Jul 21	29.03000 -0.50	29.72	28.94	29.31	3,437,328
14 Jul 21	29.53000 -0.33	30.15	29.30	29.76	3,198,210
13 Jul 21	29.86000 -0.19	30.19	29.60	29.86	2,193,171
12 Jul 21	30.05000 +0.55	30.28	29.00	29.65	3,969,021
09 Jul 21	29.50000 +0.00	29.70	28.90	29.28	2,748,221
08 Jul 21	29.50000 -0.05	29.84	28.74	29.71	4,480,775
07 Jul 21	29.55000 +0.12	30.28	29.18	29.40	3,616,326
06 Jul 21	29.43000 -0.74	30.67	29.08	30.53	6,049,921
05 Jul 21	30.17000 -2.88	32.23	30.04	31.90	11,077,495
02 Jul 21	33.05000 -0.70	33.96	32.98	33.79	2,795,324
01 Jul 21	33.75000 +0.85	33.95	33.02	33.48	4,349,027
30 Jun 21	32.90000 +0.25	33.19	32.45	32.55	3,119,766
29 Jun 21	32.65000 +0.45	32.79	31.60	32.20	3,581,323
28 Jun 21	32.20000 -0.10	32.80	31.78	32.80	3,149,084
25 Jun 21	32.30000 +0.70	32.57	31.48	31.96	3,769,533
24 Jun 21	31.60000 -0.06	32.27	31.13	32.06	4,997,999
23 Jun 21	31.66000 -1.04	32.83	31.60	32.77	5,308,471
22 Jun 21	32.70000 -0.71	33.87	32.50	33.45	4,103,256
21 Jun 21	33.41000 +0.88	33.48	32.07	32.60	3,358,556
18 Jun 21	32.53000 +0.13	33.19	32.23	32.48	3,143,864
17 Jun 21	32.40000 +0.42	32.98	32.00	32.00	2,907,323
16 Jun 21	31.98000 -0.76	32.99	31.80	32.80	3,962,031
15 Jun 21	32.74000 -1.08	34.31	32.58	34.31	5,294,758
11 Jun 21	33.82000 -0.75	34.57	33.49	34.57	5,192,820
10 Jun 21	34.57000 -0.19	35.10	34.16	34.60	2,304,139
09 Jun 21	34.76000 -0.01	34.95	34.50	34.70	1,757,027
08 Jun 21	34.77000 -0.39	35.36	34.50	35.20	2,884,839
07 Jun 21	35.16000 +1.11	35.16	33.60	34.05	4,245,832
04 Jun 21	34.05000 -0.05	34.34	33.82	34.11	3,058,542
03 Jun 21	34.10000 -0.25	34.63	34.06	34.57	2,916,523
02 Jun 21	34.35000 -0.53	34.92	34.13	34.83	3,319,978
01 Jun 21	34.88000 -0.10	35.24	34.61	35.12	3,313,744
31 May 21	34.98000 +0.16	35.48	34.50	34.84	3,074,108
28 May 21	34.82000 -0.85	35.80	34.50	35.55	4,043,460
27 May 21	35.67000 +0.14	35.96	35.30	35.80	3,251,132
26 May 21	35.53000 +0.73	36.38	35.25	35.25	5,179,086
25 May 21	34.80000 +0.36	35.52	34.44	34.50	3,152,686
24 May 21	34.44000 -0.10	34.67	34.04	34.55	2,830,025
21 May 21	34.54000 -0.80	35.52	34.24	35.34	3,379,357
20 May 21	35.34000 -0.29	35.89	35.15	35.62	2,890,972
19 May 21	35.63000 -0.62	36.79	35.53	36.25	3,828,496
18 May 21	36.25000 +1.10	37.24	35.68	35.68	5,973,480
17 May 21	35.15000 -0.50	36.50	35.07	35.66	5,963,560
14 May 21	35.65000 +1.41	35.72	34.16	34.24	4,544,685
13 May 21	34.24000 -0.36	34.71	34.07	34.45	2,068,259
12 May 21	34.60000 +0.53	34.75	33.50	34.00	2,706,232
11 May 21	34.07000 +0.22	34.17	33.45	33.82	2,325,133
10 May 21	33.85000 -0.38	34.65	33.80	34.23	3,354,770
07 May 21	34.23000 -0.82	35.25	34.22	34.90	3,698,417
06 May 21	35.05000 -1.54	36.50	34.80	36.50	5,275,558
30 Apr 21	36.59000 +1.03	37.06	35.50	35.64	4,736,787
29 Apr 21	35.56000 -0.89	36.57	35.17	36.45	3,729,746
28 Apr 21	36.45000 -0.35	37.46	36.16	36.91	4,182,937
27 Apr 21	36.80000 +1.90	37.02	34.64	34.70	6,310,712
26 Apr 21	34.90000 -0.94	36.44	34.78	36.09	4,281,501
23 Apr 21	35.84000 +0.11	35.92	35.48	35.79	2,322,374
22 Apr 21	35.73000 +0.01	36.22	35.32	35.70	3,010,274
21 Apr 21	35.72000 -0.38	36.46	35.58	36.18	2,964,590
20 Apr 21	36.10000 +0.35	36.94	36.07	36.10	3,758,909
19 Apr 21	35.75000 +0.30	35.95	35.12	35.49	3,564,662
16 Apr 21	35.45000 +0.87	35.45	34.58	34.78	3,034,152
15 Apr 21	34.58000 -0.32	34.98	34.06	34.91	3,059,897
14 Apr 21	34.90000 +0.20	35.36	34.60	34.80	2,808,680
13 Apr 21	34.70000 -0.21	35.27	34.61	34.80	2,890,832
12 Apr 21	34.91000 -0.43	35.79	34.57	35.35	3,221,387
09 Apr 21	35.34000 -0.46	35.80	34.80	35.70	3,676,208
08 Apr 21	35.80000 -0.35	36.44	35.65	36.06	3,062,228
07 Apr 21	36.15000 +0.15	36.65	35.75	36.28	3,564,136
06 Apr 21	36.00000 -1.30	37.38	35.90	37.30	4,255,615
02 Apr 21	37.30000 -0.28	38.00	37.10	37.70	2,510,752
01 Apr 21	37.58000 -0.28	37.85	36.96	37.46	3,335,398
31 Mar 21	37.86000 +0.17	39.30	37.70	38.67	4,232,652
30 Mar 21	37.69000 -0.72	38.41	37.58	38.30	3,854,931
29 Mar 21	38.41000 +0.59	38.75	37.74	38.00	3,375,767
26 Mar 21	37.82000 -0.19	38.65	37.76	38.23	3,269,967
25 Mar 21	38.01000 -0.51	38.55	37.59	38.30	3,069,123
24 Mar 21	38.52000 +0.12	38.94	37.70	38.35	4,329,484
23 Mar 21	38.40000 +0.20	39.40	38.10	38.30	4,571,719
22 Mar 21	38.20000 +1.90	38.28	36.38	36.38	4,772,064
19 Mar 21	36.30000 -0.18	36.76	35.85	36.05	2,685,570
18 Mar 21	36.48000 +0.40	36.78	35.93	36.20	2,762,102
17 Mar 21	36.08000 -0.02	36.45	35.66	36.13	2,233,388
16 Mar 21	36.10000 +1.03	36.18	34.85	35.20	3,230,077
15 Mar 21	35.07000 +0.49	35.43	34.06	34.18	3,813,844
12 Mar 21	34.58000 +0.28	34.72	34.00	34.35	2,900,014
11 Mar 21	34.30000 +0.48	34.55	33.76	34.20	2,726,973
10 Mar 21	33.82000 -0.12	34.99	33.80	34.71	3,077,629
09 Mar 21	33.94000 -0.04	34.93	33.48	34.00	5,141,437
08 Mar 21	33.98000 -1.87	36.40	33.91	36.00	6,657,403
05 Mar 21	35.85000 +0.04	36.20	34.91	35.64	5,043,609
04 Mar 21	35.81000 -0.86	36.70	35.43	36.63	5,697,682
03 Mar 21	36.67000 -0.48	37.30	36.50	37.00	4,908,522
02 Mar 21	37.15000 -1.08	38.30	36.80	38.14	5,325,205
01 Mar 21	38.23000 -0.42	39.30	37.70	38.96	5,303,926
26 Feb 21	38.65000 -0.06	39.20	37.61	38.11	6,179,263
25 Feb 21	38.71000 +0.14	39.23	38.30	39.07	5,208,966
24 Feb 21	38.57000 -0.23	40.01	38.01	39.50	9,580,350
23 Feb 21	38.80000 +3.53	38.80	35.60	35.60	8,299,846
22 Feb 21	35.27000 -1.72	37.32	35.20	37.07	8,041,066
19 Feb 21	36.99000 -0.44	37.63	36.07	37.50	7,419,239
18 Feb 21	37.43000 -1.11	39.35	37.03	39.00	7,548,202
10 Feb 21	38.54000 +0.24	39.05	38.20	38.36	5,667,720
09 Feb 21	38.30000 -0.13	38.72	37.32	38.50	6,431,958
08 Feb 21	38.43000 -0.43	40.05	37.95	39.03	7,899,019
05 Feb 21	38.86000 +1.49	39.70	37.37	37.60	9,573,845
04 Feb 21	37.37000 -0.30	38.05	36.72	37.40	6,378,765
03 Feb 21	37.67000 +0.02	38.80	37.34	38.15	6,816,237
02 Feb 21	37.65000 -0.01	38.30	37.00	38.03	5,724,895
01 Feb 21	37.66000 +2.70	37.88	35.51	35.52	10,131,314
29 Jan 21	34.96000 -1.16	36.49	34.31	36.13	10,369,396
28 Jan 21	36.12000 -0.38	36.98	35.88	36.00	7,422,227
27 Jan 21	36.50000 -0.19	38.14	36.50	37.00	8,752,083
26 Jan 21	36.69000 -1.01	37.68	36.45	37.68	8,450,801
25 Jan 21	37.70000 +2.25	38.45	35.20	35.85	14,454,974
22 Jan 21	35.45000 +3.22	35.45	32.90	32.97	13,974,654
21 Jan 21	32.23000 +1.04	32.94	31.21	31.25	7,278,848
20 Jan 21	31.19000 +0.70	31.40	30.70	30.91	4,378,173
19 Jan 21	30.49000 -0.79	31.49	30.38	31.29	5,300,018
18 Jan 21	31.28000 +0.61	31.55	30.80	31.00	5,450,908
15 Jan 21	30.67000 +0.01	31.10	30.28	30.72	5,159,607
14 Jan 21	30.66000 +1.10	31.45	29.58	29.80	9,213,471
13 Jan 21	29.56000 -0.43	30.60	29.42	30.29	6,470,398
12 Jan 21	29.99000 -0.09	30.41	29.88	29.91	5,225,176
11 Jan 21	30.08000 -0.22	31.13	29.63	30.35	6,338,152
08 Jan 21	30.30000 -1.09	31.49	30.02	31.24	9,750,125
07 Jan 21	31.39000 +0.81	31.77	30.60	30.70	11,129,439
06 Jan 21	30.58000 +0.34	30.99	30.03	30.26	9,170,561
05 Jan 21	30.24000 +1.22	30.80	28.44	28.68	11,217,137
04 Jan 21	29.02000 +0.69	29.60	28.34	28.48	7,809,119
31 Dec 20	28.33000 +0.30	28.41	27.90	28.03	3,793,233
30 Dec 20	28.03000 -0.38	28.50	27.85	28.44	4,507,989
29 Dec 20	28.41000 +0.12	29.28	28.10	28.98	5,614,882
28 Dec 20	28.29000 -0.88	29.70	28.15	29.21	7,176,529
25 Dec 20	29.17000 +1.60	29.44	27.62	27.69	6,622,611
24 Dec 20	27.57000 -0.88	28.88	27.49	28.39	5,285,373
23 Dec 20	28.45000 +0.31	28.71	28.00	28.13	5,199,884
22 Dec 20	28.14000 -1.04	29.09	28.14	28.90	5,939,853
21 Dec 20	29.18000 -0.22	29.77	28.76	29.39	7,253,008
18 Dec 20	29.40000 -0.62	30.12	29.36	30.02	6,626,487
17 Dec 20	30.02000 +0.63	30.18	29.45	29.47	8,391,234
16 Dec 20	29.39000 +0.19	29.77	28.55	28.98	10,898,045
15 Dec 20	29.20000 +2.40	29.31	26.80	26.90	14,428,646
14 Dec 20	26.80000 +1.80	26.95	25.35	25.48	9,866,918
11 Dec 20	25.00000 -1.64	26.87	24.91	26.57	11,326,822
10 Dec 20	26.64000 -0.46	27.11	26.11	27.01	6,087,615
09 Dec 20	27.10000 -0.60	27.88	27.10	27.71	3,749,398
08 Dec 20	27.70000 -0.30	28.18	27.70	28.01	2,553,883
07 Dec 20	28.00000 -0.31	28.43	27.98	28.29	3,632,490
04 Dec 20	28.31000 +0.44	28.40	28.00	28.20	4,073,749
03 Dec 20	27.87000 +0.37	28.28	27.40	27.68	5,153,683
02 Dec 20	27.50000 -0.17	27.85	27.30	27.68	3,961,090
01 Dec 20	27.67000 +0.44	27.87	27.28	27.30	4,035,689
30 Nov 20	27.23000 -0.29	27.71	27.17	27.60	4,403,609
27 Nov 20	27.52000 +0.17	27.75	27.08	27.35	3,674,630
26 Nov 20	27.35000 -0.01	27.68	27.09	27.41	3,884,538
25 Nov 20	27.36000 -0.51	28.00	27.28	27.81	4,614,169
24 Nov 20	27.87000 -0.03	28.15	27.71	27.92	3,027,507
23 Nov 20	27.90000 -1.15	28.95	27.65	28.95	10,122,367
20 Nov 20	29.05000 +0.60	30.50	28.58	28.59	12,483,004
19 Nov 20	28.45000 +0.61	28.77	27.99	28.09	5,466,107
18 Nov 20	27.84000 -0.51	28.76	27.27	28.32	8,141,614
17 Nov 20	28.35000 +0.05	28.52	28.12	28.30	4,188,042
16 Nov 20	28.30000 -0.59	28.89	27.86	28.89	5,675,982
13 Nov 20	28.89000 -0.11	29.20	28.60	28.75	3,019,459
12 Nov 20	29.00000 +0.60	29.28	28.52	28.52	5,296,876
11 Nov 20	28.40000 -0.57	29.35	28.33	29.02	7,180,616
10 Nov 20	28.97000 -0.31	29.42	28.49	29.18	9,003,734
09 Nov 20	29.28000 -0.13	29.70	29.10	29.41	8,330,621
06 Nov 20	29.41000 -2.00	31.09	29.06	31.00	14,394,715
05 Nov 20	31.41000 -0.51	32.37	31.18	32.19	6,617,377
04 Nov 20	31.92000 +0.84	32.20	31.04	31.08	5,424,373
03 Nov 20	31.08000 +1.03	31.33	29.60	30.28	7,038,425
02 Nov 20	30.05000 -0.77	31.22	29.90	30.86	7,252,707
30 Oct 20	30.82000 -0.26	31.80	30.61	31.11	5,526,136
29 Oct 20	31.08000 +0.21	31.48	30.60	30.70	3,837,773
28 Oct 20	30.87000 +0.50	31.44	30.11	30.37	5,468,201
27 Oct 20	30.37000 +0.52	30.88	29.89	29.90	4,419,904
26 Oct 20	29.85000 -0.50	30.37	29.50	30.15	4,232,108
23 Oct 20	30.35000 -1.03	31.28	29.89	29.89	6,828,168
22 Oct 20	31.38000 -0.14	31.60	30.90	31.51	3,901,175
21 Oct 20	31.52000 -0.45	32.05	30.65	31.88	7,194,406
20 Oct 20	31.97000 +0.27	32.10	31.31	31.71	5,450,269
19 Oct 20	31.70000 -1.77	33.47	31.27	33.47	12,696,060
16 Oct 20	33.47000 -0.55	34.32	33.18	33.95	4,942,705
15 Oct 20	34.02000 -0.42	34.55	33.78	34.41	4,614,819
14 Oct 20	34.44000 -0.72	35.16	34.36	35.16	4,786,423
13 Oct 20	35.16000 -0.72	36.37	34.72	35.87	6,941,908
12 Oct 20	35.88000 +2.15	35.91	33.51	33.80	8,776,713
09 Oct 20	33.73000 -0.75	35.20	33.72	34.69	8,461,569
30 Sep 20	34.48000 -0.25	35.25	34.20	34.60	5,837,405
29 Sep 20	34.73000 +0.28	35.78	34.40	34.60	4,531,039
28 Sep 20	34.45000 -0.23	35.26	34.30	35.12	3,753,325
25 Sep 20	34.68000 +0.01	35.15	34.16	34.85	4,448,547
24 Sep 20	34.67000 -0.72	35.75	34.40	35.63	3,888,552
23 Sep 20	35.39000 +0.39	35.62	34.76	35.00	3,504,033
22 Sep 20	35.00000 -0.18	35.72	34.44	34.76	5,144,865
21 Sep 20	35.18000 -0.48	37.10	34.88	36.25	8,953,910
18 Sep 20	35.66000 +0.01	35.85	35.08	35.48	4,872,440
17 Sep 20	35.65000 +0.19	35.91	35.01	35.40	5,339,115
16 Sep 20	35.46000 -0.73	36.56	35.09	36.20	5,674,374
15 Sep 20	36.19000 +0.12	36.40	35.74	36.15	4,563,972
14 Sep 20	36.07000 -1.14	37.70	35.80	37.70	7,516,733
11 Sep 20	37.21000 +0.31	37.80	36.30	37.12	7,069,269
10 Sep 20	36.90000 -0.85	38.38	36.84	38.25	8,094,822
09 Sep 20	37.75000 -2.12	40.10	37.51	39.40	9,239,557
08 Sep 20	39.87000 +0.38	40.23	39.02	39.70	6,271,640
07 Sep 20	39.49000 -2.61	42.39	39.49	41.88	11,072,571
04 Sep 20	42.10000 -0.39	42.66	40.77	41.20	9,481,939
03 Sep 20	42.49000 +1.29	43.66	40.90	41.20	11,634,387
02 Sep 20	41.20000 +2.41	42.66	40.11	40.89	15,401,119
01 Sep 20	38.79000 +1.08	39.12	37.79	38.12	8,357,287
31 Aug 20	37.71000 -0.05	38.51	37.50	37.50	7,943,500
28 Aug 20	37.76000 +1.21	38.10	36.58	36.58	9,279,560
27 Aug 20	36.55000 +0.80	36.98	34.55	35.05	10,079,600
26 Aug 20	35.75000 -0.92	37.19	35.35	36.73	7,046,462
25 Aug 20	36.67000 -0.03	37.10	36.18	36.63	7,099,445
24 Aug 20	36.70000 +0.87	37.60	35.18	35.81	13,596,120
21 Aug 20	35.83000 +2.45	36.18	33.24	33.65	15,315,393
20 Aug 20	33.38000 +0.12	33.85	32.51	32.90	4,750,989
19 Aug 20	33.26000 -0.07	33.98	33.16	33.33	6,169,485
18 Aug 20	33.33000 +0.63	34.20	32.99	33.00	8,778,319
17 Aug 20	32.70000 +0.35	32.89	31.66	32.39	6,565,737
14 Aug 20	32.35000 +0.55	32.78	31.62	31.96	6,591,546
13 Aug 20	31.80000 -0.77	32.99	31.33	32.90	10,277,685
12 Aug 20	32.57000 -1.28	33.79	31.80	33.65	12,852,177
11 Aug 20	33.85000 -0.50	34.80	33.80	34.40	7,823,149
10 Aug 20	34.35000 -0.14	34.93	34.00	34.73	6,172,503
07 Aug 20	34.49000 -0.56	35.38	33.66	35.00	9,575,172
06 Aug 20	35.05000 -0.36	35.97	34.60	35.40	8,896,989
05 Aug 20	35.41000 +0.02	35.99	34.40	35.00	12,024,691
04 Aug 20	35.39000 +0.30	36.04	34.63	35.00	10,303,155
03 Aug 20	35.09000 +0.29	35.46	34.40	35.00	9,344,486
31 Jul 20	34.80000 +0.46	35.88	34.00	34.17	10,004,550
30 Jul 20	34.34000 +0.01	34.99	33.71	34.45	9,881,631
29 Jul 20	34.33000 +1.94	34.35	32.39	32.42	11,218,050
28 Jul 20	32.39000 +0.29	32.62	31.82	32.45	7,452,541
27 Jul 20	32.10000 -0.16	32.85	31.60	32.10	14,479,359
24 Jul 20	32.26000 -2.92	36.58	32.15	36.38	29,949,656
23 Jul 20	35.18000 +0.80	35.66	34.07	34.35	16,696,399
22 Jul 20	34.38000 -0.59	35.34	34.21	34.60	14,629,275
21 Jul 20	34.97000 -0.29	35.90	34.71	35.37	15,011,490
20 Jul 20	35.26000 +0.77	35.55	33.60	35.30	13,174,585
17 Jul 20	34.49000 +1.18	35.10	32.10	32.99	19,113,314
16 Jul 20	33.31000 -3.70	37.42	33.31	37.01	28,142,756
15 Jul 20	37.01000 -1.84	38.76	35.00	36.85	26,060,624
14 Jul 20	38.85000 +0.75	39.27	37.42	38.09	15,129,549
13 Jul 20	38.10000 +3.07	38.38	34.65	34.70	15,281,882
10 Jul 20	35.03000 -0.36	36.59	34.45	35.51	21,328,518
09 Jul 20	35.39000 +3.09	35.53	32.02	32.29	17,924,504
08 Jul 20	32.30000 +1.68	32.45	30.55	30.56	15,173,360
07 Jul 20	30.62000 +1.78	31.30	28.49	28.86	19,190,338
06 Jul 20	28.84000 +0.40	29.09	27.70	28.15	17,333,534
03 Jul 20	28.44000 +0.09	28.58	27.40	28.08	15,026,781
02 Jul 20	28.35000 +0.05	29.10	28.10	28.57	12,907,070
01 Jul 20	28.30000 -1.36	29.80	28.01	29.78	17,544,628
30 Jun 20	29.66000 +2.17	29.99	28.13	28.17	17,250,188
29 Jun 20	27.49000 +0.00	27.92	27.10	27.18	9,833,574
24 Jun 20	27.49000 +0.31	28.44	26.59	28.39	16,843,448
23 Jun 20	27.18000 +0.32	27.31	26.70	27.18	10,570,131
22 Jun 20	26.86000 +1.30	27.02	25.70	26.01	15,417,711
19 Jun 20	25.56000 +1.38	25.56	24.26	24.26	14,860,804
18 Jun 20	24.18000 +0.03	24.36	23.83	24.30	10,843,958
17 Jun 20	24.15000 +0.12	24.97	23.90	24.30	15,749,650
16 Jun 20	24.03000 +0.03	24.48	23.69	24.15	13,313,044
15 Jun 20	24.00000 +0.96	24.44	23.11	23.11	18,387,984
12 Jun 20	23.04000 +1.36	23.49	21.46	21.46	19,849,052
11 Jun 20	21.68000 +0.50	22.20	20.98	21.18	11,870,627
10 Jun 20	21.18000 +0.18	21.27	20.90	21.27	5,442,374
09 Jun 20	21.00000 +0.04	21.39	20.80	21.00	7,543,559
08 Jun 20	20.96000 +0.65	21.06	20.23	20.31	8,663,136
05 Jun 20	20.31000 +0.22	20.37	19.95	20.11	4,630,019
04 Jun 20	20.09000 +0.17	20.18	19.83	20.10	4,578,321
03 Jun 20	19.92000 -0.22	20.47	19.86	20.30	5,264,586
02 Jun 20	20.14000 -0.24	20.52	20.08	20.33	5,311,125
01 Jun 20	20.38000 +0.45	20.59	20.10	20.16	7,699,949
29 May 20	19.93000 -0.18	20.28	19.88	20.01	5,752,843
28 May 20	20.11000 +0.01	20.36	19.80	20.26	7,377,944
27 May 20	20.10000 +0.75	20.39	19.25	19.38	12,219,391
26 May 20	19.35000 +0.59	19.37	18.66	18.81	4,889,959
25 May 20	18.76000 +0.16	18.94	18.55	18.69	3,648,639
22 May 20	18.60000 -0.44	19.10	18.56	19.05	5,008,308
21 May 20	19.04000 -0.07	19.38	18.98	19.11	4,480,035
20 May 20	19.11000 -0.53	19.50	19.05	19.50	5,502,697
19 May 20	19.64000 -0.13	20.15	19.62	19.85	8,068,570
18 May 20	19.77000 +0.52	19.89	19.04	19.31	7,500,174
15 May 20	19.25000 +0.01	19.42	19.06	19.25	3,068,287
14 May 20	19.24000 -0.23	19.59	19.21	19.40	4,063,297
13 May 20	19.47000 +0.58	19.48	18.88	19.08	6,969,816
12 May 20	18.89000 -0.05	19.15	18.80	19.00	3,077,193
11 May 20	18.94000 -0.35	19.47	18.90	19.30	5,891,469
08 May 20	19.29000 +0.09	19.59	19.23	19.23	5,721,052
07 May 20	19.20000 +0.24	19.44	18.86	18.95	5,552,245
06 May 20	18.96000 +0.24	18.97	18.55	18.55	4,739,616
30 Apr 20	18.72000 +0.32	18.80	18.46	18.58	3,001,507
29 Apr 20	18.40000 -0.01	18.49	18.30	18.38	1,580,129
28 Apr 20	18.41000 -0.02	18.52	17.98	18.43	3,222,276
27 Apr 20	18.43000 -0.02	18.60	18.13	18.45	2,216,766
24 Apr 20	18.45000 -0.33	18.86	18.38	18.70	3,011,352
23 Apr 20	18.78000 +0.04	19.11	18.65	18.78	3,733,945
22 Apr 20	18.74000 +0.25	18.77	18.20	18.34	3,073,851
21 Apr 20	18.49000 -0.21	18.71	18.20	18.67	4,188,658
20 Apr 20	18.70000 +0.02	18.82	18.60	18.63	3,144,543
17 Apr 20	18.68000 -0.22	19.05	18.66	19.03	3,934,814
16 Apr 20	18.90000 +0.15	19.00	18.59	18.70	3,322,033
15 Apr 20	18.75000 -0.12	19.24	18.75	18.88	4,596,859
14 Apr 20	18.87000 -0.03	19.00	18.50	18.84	4,163,667
13 Apr 20	18.90000 +0.09	19.10	18.27	18.60	4,917,571
10 Apr 20	18.81000 -0.02	19.08	18.64	18.82	5,806,584
09 Apr 20	18.83000 +0.34	18.97	18.39	18.58	5,764,636
08 Apr 20	18.49000 +0.35	18.62	18.08	18.16	5,336,380
07 Apr 20	18.14000 +0.25	18.25	18.02	18.08	3,241,398
03 Apr 20	17.89000 +0.14	17.94	17.70	17.80	2,690,792
02 Apr 20	17.75000 +0.09	17.76	17.52	17.65	1,710,070
01 Apr 20	17.66000 -0.08	17.80	17.55	17.68	2,026,732
31 Mar 20	17.74000 -0.04	17.98	17.69	17.85	1,989,091
30 Mar 20	17.78000 +0.03	17.93	17.44	17.69	3,675,845
27 Mar 20	17.75000 +0.00	17.92	17.72	17.88	3,034,922
26 Mar 20	17.75000 +0.13	17.96	17.51	17.62	2,939,446
25 Mar 20	17.62000 +0.23	17.73	17.51	17.54	3,671,085
24 Mar 20	17.39000 +0.26	17.45	17.09	17.30	3,441,854
23 Mar 20	17.13000 -0.29	17.47	17.01	17.17	3,263,284
20 Mar 20	17.42000 +0.24	17.42	17.15	17.28	2,516,463
19 Mar 20	17.18000 -0.15	17.47	16.88	17.28	4,736,538
18 Mar 20	17.33000 -0.21	17.89	17.30	17.74	3,424,348
17 Mar 20	17.54000 -0.35	18.13	17.29	17.89	4,800,109
16 Mar 20	17.89000 -0.24	18.34	17.89	18.18	5,944,929
13 Mar 20	18.13000 +0.06	18.23	17.28	17.38	6,586,306
12 Mar 20	18.07000 -0.31	18.27	18.04	18.23	4,061,335
11 Mar 20	18.38000 -0.26	18.61	18.38	18.55	3,684,101
10 Mar 20	18.64000 +0.18	18.68	18.04	18.21	5,607,838
09 Mar 20	18.46000 -0.63	18.84	18.35	18.80	7,061,095
06 Mar 20	19.09000 +0.05	19.57	19.04	19.12	7,032,922
05 Mar 20	19.04000 +0.26	19.15	18.81	18.81	6,525,187
04 Mar 20	18.78000 -0.12	18.84	18.56	18.78	4,537,046
03 Mar 20	18.90000 +0.17	19.23	18.73	18.91	6,144,830
02 Mar 20	18.73000 +0.20	18.80	18.28	18.30	6,431,987
28 Feb 20	18.53000 -0.67	19.08	18.50	18.78	8,304,283
27 Feb 20	19.20000 +0.02	19.46	19.08	19.12	7,014,978
26 Feb 20	19.18000 -0.90	19.85	19.12	19.85	14,512,162
25 Feb 20	20.08000 +1.67	20.18	18.58	18.58	24,903,688
24 Feb 20	18.41000 +0.12	18.57	18.22	18.29	8,236,536
21 Feb 20	18.29000 +0.07	18.46	18.13	18.22	6,933,230
20 Feb 20	18.22000 +0.17	18.27	18.01	18.08	5,647,505
19 Feb 20	18.05000 -0.25	18.30	18.02	18.30	4,964,153
18 Feb 20	18.30000 +0.01	18.36	18.18	18.35	4,884,049
17 Feb 20	18.29000 +0.34	18.35	17.90	17.94	5,857,428
14 Feb 20	17.95000 -0.09	18.15	17.90	17.98	4,047,734
13 Feb 20	18.04000 -0.16	18.18	17.90	18.16	6,891,029
12 Feb 20	18.20000 +0.04	18.29	18.07	18.12	4,434,861
11 Feb 20	18.16000 -0.07	18.34	18.03	18.17	4,338,783
10 Feb 20	18.23000 -0.33	18.50	18.01	18.35	6,162,046
07 Feb 20	18.56000 -0.20	19.06	18.27	18.82	7,985,669
06 Feb 20	18.76000 +0.11	19.16	18.38	18.64	11,612,416
05 Feb 20	18.65000 +0.87	18.72	17.83	17.98	8,840,205
04 Feb 20	17.78000 +1.08	17.95	16.72	16.72	9,929,995
03 Feb 20	16.70000 -1.86	17.58	16.70	16.70	12,014,296
23 Jan 20	18.56000 -1.00	19.15	18.25	19.00	11,634,388
22 Jan 20	19.56000 -0.49	20.09	19.52	20.09	6,490,331
21 Jan 20	20.05000 +0.13	20.22	19.81	19.92	8,292,961
20 Jan 20	19.92000 +0.56	19.95	19.52	19.60	6,474,680
17 Jan 20	19.36000 -0.10	19.62	19.34	19.46	3,287,884
16 Jan 20	19.46000 -0.16	19.69	19.45	19.65	2,958,265
15 Jan 20	19.62000 -0.14	19.84	19.60	19.76	3,223,535
14 Jan 20	19.76000 -0.02	19.96	19.74	19.82	4,217,118
13 Jan 20	19.78000 +0.01	19.90	19.60	19.78	3,543,388
10 Jan 20	19.77000 +0.00	19.89	19.63	19.82	3,126,734
09 Jan 20	19.77000 +0.24	19.85	19.65	19.65	3,933,429
08 Jan 20	19.53000 -0.45	19.93	19.50	19.89	6,621,697
07 Jan 20	19.98000 -0.03	20.06	19.85	19.99	5,487,202
06 Jan 20	20.01000 -0.18	20.24	19.96	20.09	6,421,264
03 Jan 20	20.19000 +0.00	20.35	19.98	20.18	6,275,964
02 Jan 20	20.19000 +0.25	20.39	19.88	20.12	9,280,414
31 Dec 19	19.94000 -0.09	20.25	19.88	19.97	6,642,134
30 Dec 19	20.03000 +0.27	20.20	19.41	19.70	9,540,746
27 Dec 19	19.76000 +0.66	20.33	19.22	19.22	15,337,281
26 Dec 19	19.10000 +0.47	19.24	18.82	19.00	7,023,324
25 Dec 19	18.63000 -0.03	18.69	18.46	18.56	2,540,284
24 Dec 19	18.66000 +0.10	18.73	18.52	18.56	2,831,458
23 Dec 19	18.56000 -0.41	19.05	18.55	18.93	4,088,214
20 Dec 19	18.97000 -0.12	19.27	18.93	19.10	4,587,344
19 Dec 19	19.09000 +0.29	19.18	18.78	18.81	5,902,340
18 Dec 19	18.80000 +0.05	18.89	18.61	18.80	5,324,157
17 Dec 19	18.75000 +0.33	18.93	18.49	18.50	7,427,522
16 Dec 19	18.42000 +0.22	18.45	18.15	18.28	3,723,733
13 Dec 19	18.20000 +0.18	18.27	18.06	18.10	4,649,748
12 Dec 19	18.02000 -0.08	18.11	18.02	18.11	2,225,445
11 Dec 19	18.10000 -0.03	18.18	18.07	18.18	1,961,870
10 Dec 19	18.13000 +0.02	18.16	18.04	18.12	2,267,543
09 Dec 19	18.11000 -0.01	18.15	18.01	18.14	2,754,320
06 Dec 19	18.12000 +0.01	18.13	17.99	18.12	3,820,536
05 Dec 19	18.11000 +0.06	18.21	18.06	18.06	2,989,819
04 Dec 19	18.05000 -0.11	18.13	17.97	18.09	2,626,830
03 Dec 19	18.16000 -0.21	18.30	17.96	18.30	2,643,917
02 Dec 19	18.37000 -0.19	18.68	18.34	18.68	2,735,402
29 Nov 19	18.56000 +0.16	18.94	18.52	18.61	5,732,653
28 Nov 19	18.40000 +0.42	18.64	17.97	18.01	4,834,345
27 Nov 19	17.98000 +0.01	18.10	17.90	17.96	2,243,017
26 Nov 19	17.97000 -0.18	18.25	17.97	18.19	3,513,905
25 Nov 19	18.15000 -0.26	18.44	17.85	18.37	5,770,876
22 Nov 19	18.41000 -0.16	18.64	18.36	18.59	4,019,872
21 Nov 19	18.57000 -0.25	18.79	18.50	18.79	2,921,638
20 Nov 19	18.82000 -0.04	18.93	18.74	18.88	2,588,817
19 Nov 19	18.86000 +0.04	18.93	18.80	18.82	2,788,214
18 Nov 19	18.82000 +0.13	18.98	18.69	18.69	2,129,683
15 Nov 19	18.69000 -0.22	19.04	18.68	18.97	2,475,718
14 Nov 19	18.91000 +0.52	19.07	18.34	18.38	5,739,755
13 Nov 19	18.39000 -0.09	18.58	18.37	18.58	2,245,846
12 Nov 19	18.48000 -0.08	18.60	18.35	18.54	2,608,854
11 Nov 19	18.56000 -0.36	18.87	18.50	18.87	4,069,281
08 Nov 19	18.92000 -0.04	19.06	18.90	19.03	3,017,060
07 Nov 19	18.96000 +0.11	18.99	18.73	18.82	2,849,674
06 Nov 19	18.85000 -0.15	19.07	18.82	19.03	2,870,682
05 Nov 19	19.00000 +0.17	19.06	18.83	18.91	3,930,648
04 Nov 19	18.83000 +0.11	19.06	18.76	18.76	4,766,603
01 Nov 19	18.72000 -0.01	18.81	18.57	18.70	3,225,687
31 Oct 19	18.73000 +0.00	18.89	18.71	18.75	2,330,939
30 Oct 19	18.73000 -0.28	18.97	18.70	18.97	3,952,842
29 Oct 19	19.01000 -0.17	19.14	18.70	18.85	5,355,050
28 Oct 19	19.18000 +0.04	19.23	19.06	19.12	3,837,875
25 Oct 19	19.14000 +0.12	19.25	18.91	19.04	2,808,556
24 Oct 19	19.02000 -0.08	19.14	18.90	19.10	2,724,500
23 Oct 19	19.10000 -0.13	19.38	19.07	19.25	2,910,963
22 Oct 19	19.23000 +0.05	19.23	19.05	19.18	2,667,697
21 Oct 19	19.18000 -0.26	19.40	18.97	19.40	4,272,003
18 Oct 19	19.44000 +0.26	19.54	19.27	19.32	5,488,635
17 Oct 19	19.18000 -0.06	19.40	19.12	19.26	3,596,378
16 Oct 19	19.24000 -0.19	19.70	19.21	19.70	5,851,811
15 Oct 19	19.43000 -0.30	19.68	19.37	19.68	6,150,649
14 Oct 19	19.73000 +0.66	20.05	19.11	19.22	11,365,232
11 Oct 19	19.07000 -0.17	19.33	18.87	19.28	6,075,702
10 Oct 19	19.24000 +0.05	19.40	19.06	19.24	5,628,115
09 Oct 19	19.19000 +0.32	19.23	18.58	18.70	6,743,845
08 Oct 19	18.87000 +0.17	19.23	18.80	19.02	8,680,203
30 Sep 19	18.70000 -0.68	19.36	18.58	19.36	12,223,861
27 Sep 19	19.38000 -0.25	19.75	19.25	19.57	9,892,854
26 Sep 19	19.63000 -0.36	20.08	19.43	19.95	14,057,463
25 Sep 19	19.99000 -1.99	20.87	19.90	20.80	31,127,984
24 Sep 19	21.98000 -2.29	24.43	21.84	24.39	34,507,464
23 Sep 19	24.27000 +0.61	24.53	23.50	23.65	13,457,684
20 Sep 19	23.66000 -0.19	23.95	23.51	23.86	4,826,523
19 Sep 19	23.85000 +0.42	23.85	23.30	23.54	6,172,361
18 Sep 19	23.43000 +0.09	23.58	23.26	23.26	4,349,510
17 Sep 19	23.34000 -0.16	23.86	23.23	23.58	6,694,325
16 Sep 19	23.50000 -0.10	23.68	23.33	23.67	5,217,124
12 Sep 19	23.60000 -0.23	24.15	23.51	23.96	7,070,244
11 Sep 19	23.83000 -0.03	23.96	23.46	23.84	9,725,561
10 Sep 19	23.86000 +1.12	23.98	22.52	22.70	18,430,168
09 Sep 19	22.74000 +0.40	22.79	22.28	22.46	8,518,868
06 Sep 19	22.34000 -0.08	22.48	22.21	22.43	4,813,086
05 Sep 19	22.42000 +0.02	22.66	22.31	22.45	7,206,744
04 Sep 19	22.40000 +0.00	22.65	22.15	22.40	4,612,330
03 Sep 19	22.40000 -0.15	22.62	22.26	22.60	3,697,231
02 Sep 19	22.55000 +0.48	22.58	22.00	22.20	5,163,877
30 Aug 19	22.07000 +0.01	22.39	21.89	22.15	4,030,244
29 Aug 19	22.06000 -0.24	22.35	22.05	22.26	4,573,870
28 Aug 19	22.30000 -0.56	22.86	22.20	22.86	6,076,973
27 Aug 19	22.86000 -0.03	23.00	22.47	22.86	10,613,759
26 Aug 19	22.89000 +0.48	23.14	22.01	22.02	9,502,463
23 Aug 19	22.41000 +0.38	22.60	21.86	22.05	6,974,795
22 Aug 19	22.03000 +0.17	22.13	21.82	22.00	3,062,143
21 Aug 19	21.86000 -0.23	22.30	21.83	22.01	3,009,657
20 Aug 19	22.09000 -0.01	22.33	21.98	22.20	4,476,800
19 Aug 19	22.10000 +0.52	22.20	21.79	22.00	5,468,911
16 Aug 19	21.58000 +0.28	21.75	21.17	21.30	3,568,338
15 Aug 19	21.30000 +0.12	21.34	20.68	20.77	2,802,005
14 Aug 19	21.18000 +0.07	21.36	21.13	21.29	2,403,510
13 Aug 19	21.11000 +0.03	21.29	20.87	21.05	2,009,298
12 Aug 19	21.08000 +0.18	21.08	20.85	20.90	1,455,937
09 Aug 19	20.90000 -0.17	21.27	20.85	21.19	1,704,420
08 Aug 19	21.07000 +0.27	21.15	20.87	20.87	1,894,613
07 Aug 19	20.80000 -0.11	21.11	20.76	21.10	2,085,510
06 Aug 19	20.91000 -0.31	20.98	20.60	20.90	4,652,019
05 Aug 19	21.22000 -0.55	21.76	21.22	21.76	3,991,364
02 Aug 19	21.77000 -0.44	21.86	21.60	21.60	3,442,636
01 Aug 19	22.21000 -0.22	22.55	22.10	22.32	3,831,894
31 Jul 19	22.43000 +0.45	22.59	22.19	22.19	6,394,086
30 Jul 19	21.98000 +0.19	22.12	21.78	21.79	2,642,773
29 Jul 19	21.79000 -0.25	22.04	21.78	22.04	2,378,151
26 Jul 19	22.04000 +0.19	22.12	21.83	21.85	2,481,063
25 Jul 19	21.85000 +0.02	21.93	21.71	21.91	2,594,473
24 Jul 19	21.83000 +0.09	21.96	21.77	21.94	2,421,835
23 Jul 19	21.74000 +0.17	21.78	21.50	21.77	2,025,049
22 Jul 19	21.57000 -0.52	22.20	21.57	22.09	3,666,198
19 Jul 19	22.09000 -0.08	22.44	22.03	22.22	3,087,757
18 Jul 19	22.17000 -0.47	22.60	22.17	22.60	3,417,890
17 Jul 19	22.64000 +0.09	22.79	22.40	22.44	3,489,992
16 Jul 19	22.55000 -0.32	23.07	22.50	23.00	4,784,376
15 Jul 19	22.87000 +0.36	23.26	22.60	22.73	7,451,482
12 Jul 19	22.51000 +0.41	22.69	21.86	22.10	5,176,672
11 Jul 19	22.10000 +0.05	22.47	22.01	22.18	3,975,753
10 Jul 19	22.05000 +0.20	22.20	21.89	21.91	2,640,935
09 Jul 19	21.85000 -0.11	22.10	21.79	21.96	2,963,025
08 Jul 19	21.96000 -0.69	22.68	21.81	22.68	4,411,085
05 Jul 19	22.65000 +0.06	22.80	22.59	22.63	2,674,299
04 Jul 19	22.59000 -0.26	22.94	22.44	22.80	3,798,430
03 Jul 19	22.85000 -0.15	23.11	22.73	23.03	4,274,514
02 Jul 19	23.00000 +0.03	23.12	22.72	22.90	5,856,312
01 Jul 19	22.97000 +0.59	23.06	22.58	22.73	6,409,155
28 Jun 19	22.38000 -0.22	22.80	22.16	22.60	3,536,438
27 Jun 19	22.60000 +0.10	22.88	22.36	22.58	4,612,230
26 Jun 19	22.50000 +0.51	22.50	21.92	22.06	3,817,377
25 Jun 19	21.99000 -0.31	22.40	21.74	22.30	3,710,237
24 Jun 19	22.30000 -0.12	22.45	22.15	22.43	3,309,306
21 Jun 19	22.42000 +0.22	22.70	22.26	22.30	5,739,311
20 Jun 19	22.20000 +0.41	22.27	21.70	21.75	4,660,270
19 Jun 19	21.79000 +0.32	22.07	21.72	21.90	3,696,411
18 Jun 19	21.47000 -0.06	21.75	21.35	21.63	1,723,677
17 Jun 19	21.53000 +0.09	21.88	21.46	21.60	2,049,983
14 Jun 19	21.44000 -0.16	21.95	21.43	21.75	2,488,703
13 Jun 19	21.60000 -0.10	21.74	21.44	21.68	2,333,533
12 Jun 19	21.70000 +0.01	21.72	21.40	21.68	2,869,456
11 Jun 19	21.69000 +0.72	21.74	20.90	20.90	4,687,961
10 Jun 19	20.97000 +0.01	21.17	20.67	20.92	2,966,517
06 Jun 19	20.96000 -0.78	21.75	20.83	21.73	6,432,468
05 Jun 19	21.74000 -0.31	22.31	21.60	22.21	3,609,031
04 Jun 19	22.05000 -0.16	22.20	21.89	22.08	2,771,886
03 Jun 19	22.21000 -0.10	22.57	22.11	22.33	3,175,619
31 May 19	22.31000 +0.06	22.58	22.22	22.26	2,665,150
30 May 19	22.25000 -0.06	22.47	22.02	22.39	2,759,213
29 May 19	22.31000 -0.10	22.57	22.28	22.32	3,029,516
28 May 19	22.41000 +0.15	22.72	22.18	22.29	4,614,437
27 May 19	22.26000 +0.41	22.30	21.79	21.95	3,777,600
24 May 19	21.85000 -0.10	22.25	21.82	21.95	2,523,312
23 May 19	21.95000 -0.75	22.77	21.92	22.77	5,843,738
22 May 19	22.70000 -0.17	22.92	22.63	22.90	2,564,441
21 May 19	22.87000 +0.35	22.97	22.37	22.52	3,241,569
20 May 19	22.52000 -0.28	22.89	22.30	22.80	3,498,619
17 May 19	22.80000 -0.70	23.53	22.71	23.52	4,964,414
16 May 19	23.50000 +0.20	23.50	23.15	23.39	4,466,502
15 May 19	23.30000 +0.47	23.36	22.91	22.91	5,317,223
14 May 19	22.83000 -0.15	23.19	22.65	22.80	3,476,167
13 May 19	22.98000 -0.32	23.20	22.83	22.90	3,894,609
10 May 19	23.30000 +0.48	23.38	22.48	23.02	6,441,752
09 May 19	22.82000 -0.28	23.33	22.77	22.85	4,293,206
08 May 19	23.10000 +0.10	23.50	22.50	22.60	6,812,079
07 May 19	23.00000 +0.60	23.27	22.51	22.51	6,932,234
06 May 19	22.40000 -1.66	23.56	22.22	23.48	11,297,035
30 Apr 19	24.06000 +0.18	24.30	23.81	23.86	4,792,298
29 Apr 19	23.88000 -0.14	24.30	23.50	24.02	7,194,353
26 Apr 19	24.02000 -0.16	24.35	24.00	24.17	6,608,140
25 Apr 19	24.18000 -0.45	24.93	24.18	24.70	7,668,240
24 Apr 19	24.63000 -0.09	24.91	24.28	24.72	7,788,396
23 Apr 19	24.72000 -0.79	25.50	24.63	25.50	11,353,134
22 Apr 19	25.51000 -0.22	26.15	25.51	26.09	7,612,449
19 Apr 19	25.73000 +0.09	25.89	25.51	25.60	5,588,973
18 Apr 19	25.64000 -0.34	25.98	25.63	25.98	7,134,788
17 Apr 19	25.98000 -0.09	26.27	25.80	26.13	8,705,465
16 Apr 19	26.07000 -1.10	26.16	25.41	26.16	13,491,284
15 Apr 19	27.17000 -0.24	27.69	27.11	27.44	10,646,473
12 Apr 19	27.41000 -0.50	28.00	27.01	28.00	13,283,431
11 Apr 19	27.91000 +0.11	28.35	27.52	27.84	17,302,304
10 Apr 19	27.80000 -0.16	28.50	27.44	27.85	18,191,190
09 Apr 19	27.96000 +1.12	28.02	26.93	27.10	20,694,544
08 Apr 19	26.84000 -0.27	27.47	26.61	27.31	15,201,722
04 Apr 19	27.11000 +0.14	27.54	26.97	27.10	15,392,400
03 Apr 19	26.97000 -0.15	27.10	26.80	27.10	14,071,436
02 Apr 19	27.12000 -0.42	27.64	26.93	27.50	21,784,576
01 Apr 19	27.54000 +0.35	27.88	27.40	27.40	20,972,326
29 Mar 19	27.19000 +1.11	27.30	26.00	26.25	16,654,260
28 Mar 19	26.08000 -0.52	26.65	25.92	26.51	10,147,037
27 Mar 19	26.60000 +0.42	26.86	26.16	26.40	14,429,276
26 Mar 19	26.18000 -0.73	27.30	25.82	27.10	19,426,628
25 Mar 19	26.91000 -1.79	28.27	26.75	27.80	23,981,916
22 Mar 19	28.70000 +1.01	29.20	27.18	27.69	21,065,912
21 Mar 19	27.69000 +0.45	28.50	26.80	26.98	32,565,194
20 Mar 19	27.24000 +1.20	27.29	25.65	25.91	29,767,000
19 Mar 19	26.04000 -0.09	26.60	25.61	26.40	20,588,028
18 Mar 19	26.13000 +1.74	26.35	25.38	25.58	33,521,932
15 Mar 19	24.39000 +0.30	24.62	24.02	24.26	11,841,930
14 Mar 19	24.09000 -0.09	25.19	24.00	24.87	17,827,016
13 Mar 19	24.18000 -0.80	25.00	24.15	24.93	14,804,400
12 Mar 19	24.98000 -0.35	25.12	24.76	24.98	23,217,572
11 Mar 19	25.33000 +0.73	25.33	24.69	24.69	12,567,891
08 Mar 19	24.60000 -0.56	25.59	24.57	24.70	17,203,944
07 Mar 19	25.16000 -0.66	25.81	24.90	25.81	18,929,760
06 Mar 19	25.82000 +0.27	26.36	25.58	25.70	18,671,920
05 Mar 19	25.55000 +0.90	25.55	24.51	24.64	18,426,216
04 Mar 19	24.65000 +0.37	25.16	24.33	24.33	21,150,600
01 Mar 19	24.28000 -0.09	24.70	23.90	24.70	11,458,447
28 Feb 19	24.37000 +0.71	24.56	23.63	23.67	15,956,854
27 Feb 19	23.66000 -0.47	24.34	23.39	24.34	16,105,962
26 Feb 19	24.13000 +1.00	24.96	23.14	23.30	25,748,424
25 Feb 19	23.13000 +1.04	23.17	22.26	22.33	21,472,344
22 Feb 19	22.09000 +0.40	22.15	21.43	21.66	8,970,492
21 Feb 19	21.69000 -0.37	22.25	21.62	22.09	11,695,520
20 Feb 19	22.06000 -0.27	22.33	21.70	22.31	10,243,417
19 Feb 19	22.33000 -0.23	23.07	22.08	22.58	12,588,279
18 Feb 19	22.56000 +0.65	22.61	21.97	22.01	12,308,485
15 Feb 19	21.91000 -0.31	22.56	21.88	22.21	9,016,270
14 Feb 19	22.22000 +0.19	22.53	21.80	21.96	8,528,621
13 Feb 19	22.03000 +0.13	22.07	21.66	21.92	10,714,478
12 Feb 19	21.90000 +0.62	22.15	21.28	21.50	13,194,227
11 Feb 19	21.28000 +0.60	21.29	20.61	20.68	9,108,959
01 Feb 19	20.68000 +0.85	20.75	19.86	19.86	7,086,779
31 Jan 19	19.83000 +0.03	19.98	19.80	19.90	3,781,974
30 Jan 19	19.80000 -0.22	20.03	19.77	19.88	4,181,675
29 Jan 19	20.02000 -0.30	20.43	19.83	20.32	5,769,385
28 Jan 19	20.32000 -0.20	20.66	20.27	20.59	4,643,106
25 Jan 19	20.52000 -0.08	20.68	20.38	20.61	4,739,960
24 Jan 19	20.60000 -0.05	20.64	20.32	20.64	4,827,317
23 Jan 19	20.65000 -0.11	20.74	20.51	20.70	4,097,030
22 Jan 19	20.76000 -0.33	21.10	20.57	21.08	6,403,897
21 Jan 19	21.09000 -0.11	21.39	20.93	21.30	7,619,672
18 Jan 19	21.20000 +0.45	21.24	20.63	20.71	11,400,252
17 Jan 19	20.75000 +0.79	20.94	19.85	19.93	13,249,877
16 Jan 19	19.96000 -0.27	20.27	19.81	20.21	7,436,724
15 Jan 19	20.23000 +0.26	20.28	19.85	19.98	6,915,490
14 Jan 19	19.97000 -0.07	20.10	19.77	20.00	5,337,317
11 Jan 19	20.04000 -0.44	20.54	19.86	20.46	8,098,672
10 Jan 19	20.48000 -0.02	20.74	20.27	20.50	3,344,699
09 Jan 19	20.50000 +0.17	20.84	20.30	20.40	4,982,864
08 Jan 19	20.33000 -0.20	20.63	20.30	20.48	3,315,177
07 Jan 19	20.53000 -0.12	20.61	20.21	20.60	4,949,982
04 Jan 19	20.65000 +0.60	20.66	19.75	19.89	5,255,871
03 Jan 19	20.05000 +0.02	20.30	19.91	19.97	3,081,465
02 Jan 19	20.03000 -0.86	20.87	20.00	20.86	5,449,732
28 Dec 18	20.89000 +0.04	21.10	20.71	20.99	2,477,857
27 Dec 18	20.85000 -0.02	21.40	20.84	21.28	3,240,720
26 Dec 18	20.87000 -0.36	21.50	20.86	21.21	3,143,816
25 Dec 18	21.23000 +0.09	21.25	20.73	20.98	4,517,362
24 Dec 18	21.14000 +0.68	21.15	20.49	20.50	5,354,694
21 Dec 18	20.46000 -0.72	21.10	20.24	21.00	6,537,119
20 Dec 18	21.18000 +0.13	21.32	20.73	21.00	4,479,882
19 Dec 18	21.05000 -0.94	22.09	20.93	22.00	7,385,763
18 Dec 18	21.99000 -0.31	22.38	21.82	22.04	3,383,600
17 Dec 18	22.30000 +0.09	22.37	21.70	22.23	3,966,770
14 Dec 18	22.21000 -0.75	22.96	22.15	22.88	7,392,154
13 Dec 18	22.96000 +0.32	23.10	22.60	22.72	5,057,246
12 Dec 18	22.64000 -0.12	22.85	22.61	22.78	3,569,570
11 Dec 18	22.76000 +0.26	22.92	22.50	22.51	4,889,552
10 Dec 18	22.50000 -1.01	23.02	22.37	23.01	12,121,966
07 Dec 18	23.51000 -2.20	25.30	23.39	25.30	20,043,548
06 Dec 18	25.71000 -1.45	27.20	25.70	26.80	14,899,940
05 Dec 18	27.16000 +1.12	27.18	25.60	25.67	13,035,259
04 Dec 18	26.04000 +0.24	26.14	25.59	25.80	7,554,187
03 Dec 18	25.80000 +0.45	26.05	25.50	25.92	8,350,889
30 Nov 18	25.35000 +0.47	25.35	24.60	24.62	4,931,563
29 Nov 18	24.88000 +0.12	25.49	24.84	25.11	6,828,516
28 Nov 18	24.76000 +0.59	24.84	24.12	24.25	4,777,137
27 Nov 18	24.17000 +0.24	24.36	24.04	24.04	2,772,611
26 Nov 18	23.93000 -0.30	24.40	23.85	24.32	3,845,183
23 Nov 18	24.23000 -0.99	25.18	24.14	25.18	5,521,112
22 Nov 18	25.22000 +0.42	25.23	24.76	24.79	5,376,036
21 Nov 18	24.80000 -0.10	25.04	24.51	24.60	4,863,538
20 Nov 18	24.90000 -0.89	25.61	24.89	25.61	7,331,987
19 Nov 18	25.79000 -0.05	25.93	25.47	25.87	6,781,460
16 Nov 18	25.84000 -0.05	25.99	25.37	25.99	10,365,723
15 Nov 18	25.89000 +0.09	25.89	25.36	25.69	7,942,730
14 Nov 18	25.80000 -0.14	26.16	25.71	25.90	7,456,892
13 Nov 18	25.94000 -0.06	26.11	25.46	25.58	10,137,946
12 Nov 18	26.00000 +0.72	26.00	25.00	25.20	6,532,401
09 Nov 18	25.28000 -0.41	25.60	25.26	25.48	4,206,743
08 Nov 18	25.69000 -0.10	26.00	25.61	25.95	4,257,665
07 Nov 18	25.79000 -0.22	26.14	25.75	26.03	5,953,069
06 Nov 18	26.01000 -0.06	26.18	25.53	25.99	5,022,445
05 Nov 18	26.07000 -0.18	26.49	25.74	26.08	7,414,299
02 Nov 18	26.25000 +1.01	26.43	25.60	25.79	12,294,169
01 Nov 18	25.24000 +0.59	26.00	24.80	24.80	7,850,449
31 Oct 18	24.65000 +0.97	24.78	23.54	23.69	6,426,482
30 Oct 18	23.68000 +0.31	23.92	23.19	23.19	4,734,164
29 Oct 18	23.37000 -1.42	24.27	23.00	24.27	7,372,155
26 Oct 18	24.79000 -0.08	25.45	24.55	25.05	3,743,625
25 Oct 18	24.87000 +0.21	24.97	23.80	24.00	4,972,288
24 Oct 18	24.66000 -0.42	25.53	24.56	25.09	5,799,152
23 Oct 18	25.08000 -0.88	26.00	24.97	25.97	5,179,118
22 Oct 18	25.96000 +1.15	26.18	24.86	24.88	7,306,332
19 Oct 18	24.81000 +0.62	24.90	23.81	24.00	6,073,558
18 Oct 18	24.19000 +0.28	24.85	23.42	23.69	6,349,004
17 Oct 18	23.91000 +0.21	24.21	23.22	24.05	4,770,439
16 Oct 18	23.70000 -0.75	24.74	23.50	24.55	5,110,214
15 Oct 18	24.45000 -0.33	25.37	24.39	25.15	4,707,654
12 Oct 18	24.78000 +0.57	25.10	24.21	24.29	5,938,458
11 Oct 18	24.21000 -2.06	25.64	24.10	25.30	8,271,578
10 Oct 18	26.27000 -0.11	26.94	26.23	26.59	3,906,166
09 Oct 18	26.38000 -0.17	26.93	26.31	26.66	3,408,950
08 Oct 18	26.55000 -1.71	27.69	26.55	27.45	5,355,690
28 Sep 18	28.26000 +0.49	28.26	27.73	27.74	4,257,444
27 Sep 18	27.77000 -0.09	28.29	27.51	27.80	5,113,862
26 Sep 18	27.86000 +0.29	28.23	27.37	27.61	6,612,325
25 Sep 18	27.57000 -0.21	27.60	27.29	27.52	4,115,336
21 Sep 18	27.78000 +0.71	27.96	26.90	27.13	6,511,592
20 Sep 18	27.07000 +0.05	27.38	26.83	26.99	5,003,217
19 Sep 18	27.02000 +0.16	27.46	26.55	26.77	6,989,848
18 Sep 18	26.86000 +0.78	26.94	26.08	26.08	4,303,433
17 Sep 18	26.08000 -0.45	26.62	25.91	26.38	4,174,247
14 Sep 18	26.53000 -0.58	27.11	26.40	27.10	7,052,205
13 Sep 18	27.11000 -0.46	28.06	26.20	27.93	9,834,686
12 Sep 18	27.57000 -0.51	28.24	27.51	28.13	5,916,545
11 Sep 18	28.08000 +0.08	28.41	27.95	27.97	4,130,514
10 Sep 18	28.00000 -0.56	28.92	27.90	28.64	4,265,249
07 Sep 18	28.56000 +0.33	29.12	28.32	28.42	4,840,331
06 Sep 18	28.23000 -0.54	29.03	28.03	28.75	4,980,474
05 Sep 18	28.77000 -0.70	29.46	28.70	29.39	5,293,153
04 Sep 18	29.47000 +0.21	29.58	29.01	29.38	3,807,725
03 Sep 18	29.26000 -0.03	29.57	28.87	29.30	4,794,524
31 Aug 18	29.29000 -0.96	30.16	29.08	30.00	5,353,132
30 Aug 18	30.25000 -0.24	30.90	30.04	30.26	3,601,630
29 Aug 18	30.49000 -0.61	31.37	30.28	31.10	5,007,501
28 Aug 18	31.10000 -0.38	31.58	30.88	31.50	4,494,254
27 Aug 18	31.48000 +1.02	31.81	30.55	30.55	4,888,941
24 Aug 18	30.46000 +0.19	30.68	30.16	30.31	2,582,916
23 Aug 18	30.27000 +0.11	30.76	30.06	30.16	3,871,938
22 Aug 18	30.16000 +0.02	30.63	29.90	30.10	3,726,432
21 Aug 18	30.14000 +0.54	30.28	29.23	29.25	5,397,344
20 Aug 18	29.60000 -0.68	30.28	28.88	30.01	6,457,638
17 Aug 18	30.28000 -0.31	31.06	29.95	30.86	4,532,237
16 Aug 18	30.59000 -0.16	31.23	30.10	30.35	4,563,380
15 Aug 18	30.75000 -1.70	32.64	30.24	32.52	11,234,250
14 Aug 18	32.45000 -0.51	32.93	32.17	32.81	3,867,851
13 Aug 18	32.96000 -0.07	32.96	32.29	32.53	3,878,529
10 Aug 18	33.03000 +0.54	33.29	32.39	32.44	3,480,239
09 Aug 18	32.49000 +0.99	32.91	31.08	31.20	5,188,729
08 Aug 18	31.50000 -0.66	32.34	31.35	32.08	3,260,781
07 Aug 18	32.16000 +0.94	32.24	31.10	31.34	3,821,062
06 Aug 18	31.22000 -1.47	32.68	30.86	32.20	6,334,513
03 Aug 18	32.69000 -0.55	33.84	32.50	33.55	4,527,711
02 Aug 18	33.24000 +0.26	33.30	32.43	33.00	6,347,249
01 Aug 18	32.98000 -0.81	34.32	32.95	33.99	6,428,720
31 Jul 18	33.79000 -0.31	34.49	33.61	34.08	4,594,274
30 Jul 18	34.10000 -0.81	35.14	34.01	34.92	4,241,785
27 Jul 18	34.91000 -0.17	35.30	34.50	34.82	3,318,082
26 Jul 18	35.08000 -0.81	36.16	34.92	35.93	4,539,312
25 Jul 18	35.89000 +0.21	35.98	35.45	35.74	4,761,989
24 Jul 18	35.68000 +0.76	36.06	34.64	34.80	7,061,551
23 Jul 18	34.92000 -1.26	35.35	34.12	34.88	10,164,101
20 Jul 18	36.18000 +0.61	36.23	35.42	35.63	4,330,317
19 Jul 18	35.57000 -0.80	36.78	35.41	36.37	4,488,462
18 Jul 18	36.37000 -0.16	37.17	36.32	36.52	3,634,766
17 Jul 18	36.53000 -0.53	37.09	36.18	37.08	4,750,946
16 Jul 18	37.06000 +0.35	37.18	36.20	36.40	5,976,033
13 Jul 18	36.71000 +0.57	37.21	36.03	36.03	7,718,731
12 Jul 18	36.14000 +1.01	36.58	35.02	35.02	9,203,616
11 Jul 18	35.13000 -0.49	35.38	34.11	35.00	5,247,143
10 Jul 18	35.62000 +0.08	35.94	35.08	35.60	7,443,306
09 Jul 18	35.54000 +1.37	35.68	34.33	34.33	7,506,410
06 Jul 18	34.17000 -0.12	35.25	33.66	34.47	7,586,254
05 Jul 18	34.29000 -0.76	35.66	34.07	35.02	6,262,605
04 Jul 18	35.05000 -1.16	36.36	35.03	36.20	5,998,143
03 Jul 18	36.21000 -1.09	37.23	35.18	36.95	8,474,712
02 Jul 18	37.30000 +0.13	38.04	36.70	37.22	5,582,541
29 Jun 18	37.17000 +1.17	37.37	35.88	36.11	4,639,858
28 Jun 18	36.00000 -1.20	37.39	35.78	37.21	6,703,057
27 Jun 18	37.20000 -1.85	39.29	36.88	39.08	5,548,120
26 Jun 18	39.05000 +0.16	39.29	38.11	38.30	2,955,763
25 Jun 18	38.89000 -0.43	39.65	38.81	39.50	3,668,967
22 Jun 18	39.32000 +0.51	39.36	38.01	38.76	3,564,141
21 Jun 18	38.81000 +0.08	39.72	38.52	38.73	6,099,009
20 Jun 18	38.73000 +0.95	39.37	37.85	37.85	5,173,469
19 Jun 18	37.78000 -1.78	39.89	37.40	39.02	8,538,871
15 Jun 18	39.56000 -2.05	41.67	39.45	41.50	8,466,417
14 Jun 18	41.61000 +0.07	42.20	41.32	41.41	3,406,658
13 Jun 18	41.54000 -1.44	42.98	41.53	42.96	5,205,930
12 Jun 18	42.98000 +1.24	43.00	41.68	41.68	4,107,416
11 Jun 18	41.74000 -0.56	42.39	41.63	42.27	5,121,895
08 Jun 18	42.30000 -0.82	43.22	42.00	42.86	6,027,725
07 Jun 18	43.12000 -0.90	44.20	43.11	44.07	6,739,553
06 Jun 18	44.02000 +0.46	44.04	43.16	43.50	6,177,185
05 Jun 18	43.56000 +1.15	44.00	42.40	42.60	8,434,831
04 Jun 18	42.41000 +0.77	42.50	41.01	41.85	8,245,880
01 Jun 18	41.64000 -1.15	43.38	41.35	42.82	8,430,828
31 May 18	42.79000 +1.14	43.24	41.80	42.06	7,652,690
30 May 18	41.65000 -1.15	43.35	41.19	42.20	11,106,231
29 May 18	42.80000 -3.00	46.32	42.75	45.41	11,937,208
28 May 18	45.80000 +1.03	46.15	44.19	44.96	10,574,554
25 May 18	44.77000 +0.71	45.58	43.65	43.88	10,556,587
24 May 18	44.06000 +1.09	44.39	42.51	42.53	9,500,254
23 May 18	42.97000 +0.17	43.57	42.50	42.80	8,062,843
22 May 18	42.80000 +0.62	42.94	42.20	42.37	7,169,994
21 May 18	42.18000 +0.18	42.99	41.78	42.50	6,305,254
18 May 18	42.00000 -0.36	42.30	41.22	42.05	4,718,056
17 May 18	42.36000 -0.39	42.97	41.80	42.76	5,225,390
16 May 18	42.75000 +1.26	43.61	41.31	41.50	11,723,478
15 May 18	41.49000 +0.63	41.62	40.50	41.00	5,352,116
14 May 18	40.86000 -0.24	41.15	40.26	40.78	5,745,637
11 May 18	41.10000 -1.50	42.66	40.81	42.56	10,748,111
10 May 18	42.60000 +1.55	42.70	40.91	40.96	8,297,400
09 May 18	41.05000 -0.22	41.57	40.60	41.26	4,266,741
08 May 18	41.27000 -0.19	41.80	41.02	41.39	5,311,221
07 May 18	41.46000 +0.21	41.94	40.82	41.20	7,131,193
04 May 18	41.25000 -0.05	41.41	40.28	40.31	5,827,160
03 May 18	41.30000 -0.07	41.78	40.25	41.75	5,437,743
02 May 18	41.37000 +0.75	41.95	40.05	40.79	6,848,560
27 Apr 18	40.62000 +1.17	40.92	39.59	39.59	5,929,750
26 Apr 18	39.45000 -0.86	40.46	39.44	40.46	3,957,796
25 Apr 18	40.31000 +1.10	40.68	38.92	39.13	5,995,044
24 Apr 18	39.21000 +0.89	39.23	38.32	38.32	4,176,419
23 Apr 18	38.32000 -0.86	39.40	37.98	39.00	4,670,167
20 Apr 18	39.18000 -0.63	40.18	39.10	39.76	3,406,033
19 Apr 18	39.81000 +0.08	40.25	39.02	39.50	4,574,373
18 Apr 18	39.73000 +0.21	40.50	37.98	39.52	7,476,031
17 Apr 18	39.52000 -2.54	42.39	39.50	42.13	8,770,856
16 Apr 18	42.06000 +0.49	42.10	41.03	41.30	4,222,651
13 Apr 18	41.57000 -0.76	43.10	41.31	42.39	8,195,106
12 Apr 18	42.33000 +1.56	42.41	40.99	40.99	10,890,534
11 Apr 18	40.77000 -0.88	41.89	40.57	41.72	8,801,710
10 Apr 18	41.65000 +0.45	41.65	40.86	41.15	6,807,945
09 Apr 18	41.20000 -1.45	42.50	40.89	42.13	10,847,347
04 Apr 18	42.65000 +0.08	44.68	42.64	44.60	13,091,718
03 Apr 18	42.57000 -0.04	43.15	41.70	42.50	5,856,252
02 Apr 18	42.61000 -0.69	43.47	42.57	43.34	8,103,427
30 Mar 18	43.30000 +1.62	43.36	41.72	42.11	8,740,945
29 Mar 18	41.68000 -0.25	42.20	41.26	42.10	5,907,832
28 Mar 18	41.93000 +0.22	42.72	41.10	41.30	6,716,974
27 Mar 18	41.71000 +0.03	42.95	41.34	42.02	9,522,907
26 Mar 18	41.68000 +1.69	41.79	39.36	39.36	8,343,776
23 Mar 18	39.99000 -1.78	41.40	39.71	40.14	9,705,925
22 Mar 18	41.77000 -1.24	43.43	41.50	43.02	6,941,828
21 Mar 18	43.01000 +0.02	43.75	42.53	43.29	8,353,930
20 Mar 18	42.99000 +2.50	43.37	39.94	40.09	12,354,953
19 Mar 18	40.49000 +0.87	40.62	39.25	39.62	5,142,514
16 Mar 18	39.62000 -1.40	41.48	39.60	41.35	5,363,362
15 Mar 18	41.02000 +0.30	41.34	40.43	40.50	2,647,874
14 Mar 18	40.72000 -0.19	41.24	40.61	40.79	3,205,930
13 Mar 18	40.91000 -1.25	42.29	40.91	42.25	4,395,032
12 Mar 18	42.16000 +0.13	42.68	41.70	41.90	5,207,501
09 Mar 18	42.03000 -0.07	42.44	41.50	42.40	4,495,720
08 Mar 18	42.10000 +0.89	42.53	40.91	41.30	7,537,547
07 Mar 18	41.21000 -0.14	41.50	40.85	41.39	4,307,380
06 Mar 18	41.35000 +2.29	41.44	39.24	39.24	10,446,665
05 Mar 18	39.06000 +0.71	39.11	38.21	38.21	2,925,667
02 Mar 18	38.35000 -0.55	38.76	38.28	38.76	2,431,003
01 Mar 18	38.90000 -0.28	39.26	38.46	39.01	2,994,234
28 Feb 18	39.18000 +0.84	39.33	37.88	38.17	5,111,559
27 Feb 18	38.34000 -1.91	39.86	38.25	39.80	7,383,011
26 Feb 18	40.25000 +0.90	40.35	39.38	39.40	3,752,555
23 Feb 18	39.35000 -0.46	40.08	39.18	39.75	3,024,193
22 Feb 18	39.81000 +1.27	39.95	38.88	38.89	3,285,871
14 Feb 18	38.54000 -0.16	38.93	38.20	38.53	2,839,126
13 Feb 18	38.70000 -0.36	39.43	38.47	39.13	2,797,211
12 Feb 18	39.06000 +1.64	39.25	37.16	37.78	4,657,527
09 Feb 18	37.42000 -0.58	37.65	36.55	37.20	4,713,202
08 Feb 18	38.00000 +0.70	38.40	37.10	37.10	4,388,304
07 Feb 18	37.30000 -0.37	38.87	37.05	37.85	5,410,900
06 Feb 18	37.67000 -1.03	38.35	36.83	37.98	7,479,650
05 Feb 18	38.70000 +1.00	38.97	37.33	37.66	5,671,560
02 Feb 18	37.70000 +0.17	38.66	37.19	37.29	6,397,950
01 Feb 18	37.53000 -1.41	39.50	37.50	38.94	6,166,216
31 Jan 18	38.94000 +0.05	39.55	38.61	38.70	4,681,579
30 Jan 18	38.89000 +0.33	39.32	38.32	38.50	4,518,896
29 Jan 18	38.56000 -1.74	40.88	38.40	40.29	9,217,507
26 Jan 18	40.30000 -0.72	41.14	39.98	40.75	4,871,005
25 Jan 18	41.02000 -0.37	41.38	40.68	41.38	3,863,129
24 Jan 18	41.39000 +0.20	41.98	41.05	41.37	5,968,106
23 Jan 18	41.19000 -0.32	41.40	40.73	41.40	4,574,756
22 Jan 18	41.51000 +1.01	41.59	39.91	40.50	7,647,462
19 Jan 18	40.50000 -0.18	41.16	40.13	40.83	6,346,038
18 Jan 18	40.68000 -1.92	43.21	40.58	42.60	8,862,985
17 Jan 18	42.60000 -1.22	43.99	42.30	43.51	5,480,688
16 Jan 18	43.82000 +0.86	44.18	42.02	42.89	7,048,445
15 Jan 18	42.96000 -0.64	44.58	42.90	43.65	8,110,440
12 Jan 18	43.60000 +1.67	44.00	41.99	42.02	10,052,445
11 Jan 18	41.93000 +0.47	42.19	41.48	41.48	5,023,296
10 Jan 18	41.46000 -0.54	42.33	41.00	42.11	6,807,302
09 Jan 18	42.00000 +0.41	42.29	41.48	41.98	9,537,473
08 Jan 18	41.59000 -1.36	43.10	41.10	42.95	11,428,557
05 Jan 18	42.95000 -0.50	44.19	42.61	43.40	6,643,929
04 Jan 18	43.45000 -0.17	44.00	43.05	43.54	5,394,115
03 Jan 18	43.62000 -0.09	43.72	42.33	43.69	9,105,174
02 Jan 18	43.71000 -1.48	45.50	43.70	45.31	8,920,752
29 Dec 17	45.19000 +1.34	45.68	43.70	44.10	8,347,630
28 Dec 17	43.85000 -0.30	44.25	42.82	43.72	5,969,537
27 Dec 17	44.15000 +1.31	44.63	42.70	43.02	8,570,801
26 Dec 17	42.84000 +0.05	43.70	42.28	42.50	6,558,767
25 Dec 17	42.79000 -0.52	44.30	42.15	43.25	7,068,494
22 Dec 17	43.31000 -0.75	45.00	43.01	43.95	8,199,628
21 Dec 17	44.06000 +0.76	44.30	42.70	43.30	8,558,483
20 Dec 17	43.30000 +1.15	43.55	41.90	42.16	8,756,680
19 Dec 17	42.15000 +0.55	42.40	41.43	41.80	5,888,783
18 Dec 17	41.60000 +0.08	42.67	41.10	41.92	5,329,805
15 Dec 17	41.52000 -0.63	42.97	41.06	42.21	7,114,261
14 Dec 17	42.15000 +0.27	43.58	41.75	41.88	9,892,974
13 Dec 17	41.88000 -0.05	42.38	41.25	42.25	6,043,636
12 Dec 17	41.93000 +0.03	42.30	41.68	41.91	9,777,931
11 Dec 17	41.90000 +3.81	41.90	38.13	38.14	17,481,268
08 Dec 17	38.09000 +0.54	38.28	37.25	37.35	4,842,619
07 Dec 17	37.55000 -0.81	38.59	37.37	38.35	4,697,945
06 Dec 17	38.36000 +0.78	38.58	37.33	37.50	6,173,143
05 Dec 17	37.58000 -0.42	38.70	37.40	38.25	5,595,202
04 Dec 17	38.00000 +1.28	38.18	36.49	36.49	5,471,553
01 Dec 17	36.72000 +0.83	36.78	35.64	35.89	2,959,869
30 Nov 17	35.89000 -0.33	37.00	35.82	36.17	3,730,483
29 Nov 17	36.22000 +0.55	36.43	35.10	35.78	3,559,520
28 Nov 17	35.67000 +0.52	35.83	34.90	35.13	2,921,745
27 Nov 17	35.15000 -0.70	35.99	34.62	35.90	5,069,082
24 Nov 17	35.85000 -0.79	36.64	35.72	36.37	4,813,789
23 Nov 17	36.64000 -0.66	37.47	36.08	37.31	5,629,363
22 Nov 17	37.30000 -0.69	38.82	36.85	38.20	8,803,647
21 Nov 17	37.99000 +0.09	38.78	37.38	37.99	6,931,100
20 Nov 17	37.90000 +0.80	38.15	36.42	37.10	6,411,945
17 Nov 17	37.10000 -1.18	38.66	37.00	38.00	6,803,749
16 Nov 17	38.28000 +1.26	38.36	36.86	37.02	7,272,181
15 Nov 17	37.02000 -0.55	37.86	36.23	37.38	9,796,800
14 Nov 17	37.57000 -1.43	38.90	37.45	38.90	10,664,395
13 Nov 17	39.00000 +0.20	39.45	38.28	38.30	5,930,834
10 Nov 17	38.80000 +0.75	38.98	37.87	38.00	7,764,197
09 Nov 17	38.05000 +1.30	38.07	36.47	36.47	6,246,993
08 Nov 17	36.75000 -0.80	37.88	36.51	37.57	5,377,116
07 Nov 17	37.55000 -0.64	38.28	37.23	37.95	7,539,072
06 Nov 17	38.19000 +1.19	38.45	36.95	37.00	7,992,833
03 Nov 17	37.00000 +0.67	37.60	36.19	36.22	8,201,603
02 Nov 17	36.33000 +0.05	36.51	35.68	36.20	5,094,956
01 Nov 17	36.28000 +1.00	36.70	34.97	35.20	9,479,956
31 Oct 17	35.28000 +0.63	35.30	34.50	34.66	4,162,618
30 Oct 17	34.65000 -0.26	35.85	34.46	35.22	6,027,615
27 Oct 17	34.91000 -0.30	35.60	34.64	35.17	4,834,412
26 Oct 17	35.21000 -0.27	36.19	35.15	35.37	7,032,012
25 Oct 17	35.48000 +0.01	35.88	35.02	35.40	6,550,071
24 Oct 17	35.47000 +0.98	35.82	34.26	34.28	12,663,751
23 Oct 17	34.49000 +1.18	34.63	33.40	33.65	8,639,849
20 Oct 17	33.31000 -0.14	34.43	33.26	33.61	11,012,331
19 Oct 17	33.45000 +0.64	33.52	32.74	32.90	9,084,154
18 Oct 17	32.81000 +0.76	32.85	31.94	32.15	5,972,432
17 Oct 17	32.05000 -0.17	32.19	31.72	32.09	3,573,595
16 Oct 17	32.22000 -0.46	33.07	32.22	32.61	5,436,709
13 Oct 17	32.68000 -0.09	32.97	32.43	32.71	4,012,402
12 Oct 17	32.77000 +0.60	32.80	31.91	32.16	7,199,299
11 Oct 17	32.17000 +0.49	32.70	31.85	31.89	11,471,468
10 Oct 17	31.68000 +1.01	31.68	30.70	30.70	11,403,101
09 Oct 17	30.67000 -0.24	31.71	30.59	31.25	10,530,058
29 Sep 17	30.91000 -0.38	31.46	30.85	31.26	5,434,981
28 Sep 17	31.29000 +0.54	31.29	30.64	30.72	4,360,604
27 Sep 17	30.75000 -0.18	31.25	30.72	30.93	4,321,643
26 Sep 17	30.93000 +0.13	30.95	30.60	30.90	3,198,133
25 Sep 17	30.80000 +0.44	30.93	30.36	30.37	5,141,531
22 Sep 17	30.36000 +0.01	30.40	30.20	30.30	2,210,235
21 Sep 17	30.35000 +0.05	30.44	30.26	30.38	2,899,367
20 Sep 17	30.30000 -0.11	30.93	30.15	30.42	7,472,757
19 Sep 17	30.41000 +0.05	30.55	30.19	30.36	4,298,414
18 Sep 17	30.36000 -0.71	31.37	30.35	31.10	9,006,100
15 Sep 17	31.07000 +0.67	31.08	30.32	30.40	5,571,124
14 Sep 17	30.40000 -0.23	30.74	30.30	30.68	3,040,248
13 Sep 17	30.63000 +0.43	30.64	30.15	30.18	4,451,498
12 Sep 17	30.20000 -0.49	30.78	30.16	30.69	6,272,959
11 Sep 17	30.69000 -0.41	31.15	30.56	30.98	4,814,783
08 Sep 17	31.10000 +0.06	31.24	30.94	31.04	2,088,445
07 Sep 17	31.04000 -0.24	31.36	31.04	31.23	2,690,801
06 Sep 17	31.28000 -0.11	31.48	31.23	31.39	2,366,274
05 Sep 17	31.39000 +0.51	31.50	30.89	30.89	5,164,640
04 Sep 17	30.88000 +0.13	30.93	30.50	30.65	3,613,843
01 Sep 17	30.75000 -0.27	31.01	30.44	30.89	5,132,889
31 Aug 17	31.02000 +0.22	31.06	30.20	30.81	11,765,249
30 Aug 17	30.80000 +0.26	30.92	30.30	30.50	5,087,921
29 Aug 17	30.54000 +0.31	30.57	30.18	30.28	6,113,146
28 Aug 17	30.23000 -0.72	31.22	30.10	31.00	16,830,600
25 Aug 17	30.95000 -1.37	32.07	30.90	32.07	9,635,126
24 Aug 17	32.32000 +0.16	32.48	32.01	32.16	1,998,338
23 Aug 17	32.16000 -0.53	32.74	32.11	32.69	1,614,532
22 Aug 17	32.69000 +0.07	32.80	32.30	32.62	2,912,349
21 Aug 17	32.62000 +0.11	32.78	32.32	32.52	2,959,715
18 Aug 17	32.51000 +0.46	32.67	32.00	32.16	3,821,490
17 Aug 17	32.05000 -0.16	32.26	31.91	32.10	2,201,166
16 Aug 17	32.21000 -0.35	32.83	32.10	32.54	4,479,955
15 Aug 17	32.56000 +0.37	32.73	31.82	32.21	3,550,053
14 Aug 17	32.19000 -0.28	32.96	32.02	32.41	5,540,132
11 Aug 17	32.47000 -0.07	32.80	32.22	32.52	3,385,510
10 Aug 17	32.54000 +0.09	32.85	32.20	32.60	2,865,508
09 Aug 17	32.45000 +0.03	32.89	32.06	32.40	3,661,517
08 Aug 17	32.42000 +0.22	32.53	31.85	32.20	2,423,742
07 Aug 17	32.20000 +0.40	32.25	31.71	31.74	2,307,908
04 Aug 17	31.80000 -0.12	32.18	31.73	31.94	2,192,320
03 Aug 17	31.92000 +0.05	32.06	31.82	31.88	2,286,144
02 Aug 17	31.87000 -0.28	32.15	31.77	32.05	2,756,005
01 Aug 17	32.15000 -0.01	32.25	31.63	32.12	6,330,630
31 Jul 17	32.16000 -0.94	33.40	32.02	33.21	7,296,777
28 Jul 17	33.10000 +1.02	33.11	32.10	32.27	4,598,129
27 Jul 17	32.08000 -0.03	32.54	31.91	32.14	4,421,117
26 Jul 17	32.11000 -0.74	33.09	31.89	33.00	6,659,696
25 Jul 17	32.85000 -1.31	34.14	32.75	34.00	5,019,234
24 Jul 17	34.16000 -0.04	34.35	33.46	34.35	4,332,169
21 Jul 17	34.20000 -0.83	35.25	34.18	35.17	3,280,967
20 Jul 17	35.03000 +0.11	35.50	34.90	35.15	3,989,506
19 Jul 17	34.92000 +0.72	35.35	34.00	34.08	4,206,647
18 Jul 17	34.20000 +0.38	34.28	33.66	33.80	3,210,810
17 Jul 17	33.82000 -0.46	34.66	33.10	34.28	3,920,662
14 Jul 17	34.28000 +0.57	34.32	33.62	33.68	3,052,671
13 Jul 17	33.71000 +0.04	34.00	33.51	33.66	2,562,846
12 Jul 17	33.67000 -0.48	34.28	33.34	34.14	3,887,234
11 Jul 17	34.15000 +0.44	34.47	33.60	33.71	4,363,807
10 Jul 17	33.71000 -0.42	34.84	33.41	34.06	4,759,073
07 Jul 17	34.13000 -0.54	34.70	33.68	34.65	5,495,876
06 Jul 17	34.67000 -0.75	35.49	34.41	35.40	4,413,718
05 Jul 17	35.42000 +0.84	35.54	34.40	34.65	3,970,907
04 Jul 17	34.58000 -0.30	35.05	34.17	34.90	4,078,948
03 Jul 17	34.88000 -0.78	35.98	34.63	35.66	4,944,095
30 Jun 17	35.66000 -0.15	36.24	35.31	35.58	4,199,120
29 Jun 17	35.81000 +0.06	36.34	35.51	35.71	2,704,670
28 Jun 17	35.75000 -0.14	36.36	35.50	35.61	2,917,943
27 Jun 17	35.89000 -0.13	36.15	35.53	36.00	3,540,868
26 Jun 17	36.02000 +1.33	36.18	34.75	34.76	5,561,326
23 Jun 17	34.69000 +0.87	35.31	33.80	34.00	5,255,297
22 Jun 17	33.82000 -0.64	34.56	33.77	34.40	3,046,940
21 Jun 17	34.46000 +0.20	34.58	33.80	34.31	3,232,815
20 Jun 17	34.26000 +0.10	34.29	33.75	34.16	4,105,667
19 Jun 17	34.16000 +1.73	34.28	32.43	32.43	6,146,616
16 Jun 17	32.43000 -0.28	32.80	32.38	32.80	2,077,231
15 Jun 17	32.71000 +0.05	33.05	32.45	32.61	2,196,398
14 Jun 17	32.66000 -0.54	33.35	32.55	33.35	3,177,417
13 Jun 17	33.20000 +0.01	33.47	32.70	33.02	2,686,882
12 Jun 17	33.19000 -0.25	33.76	33.10	33.41	3,461,811
09 Jun 17	33.44000 +0.82	33.60	32.55	32.60	4,503,921
08 Jun 17	32.62000 -0.08	32.98	32.30	32.52	3,088,115
07 Jun 17	32.70000 +0.72	32.81	31.90	31.96	5,291,838
06 Jun 17	31.98000 +0.65	32.09	31.13	31.33	5,105,216
05 Jun 17	31.33000 +0.53	31.51	30.83	30.99	5,854,286
02 Jun 17	30.80000 -1.28	31.98	30.51	31.98	9,210,374
01 Jun 17	32.08000 +0.48	32.33	31.45	31.51	5,403,856
31 May 17	31.60000 -0.03	32.26	31.32	31.70	5,119,418
26 May 17	31.63000 +1.18	31.68	30.37	30.45	7,188,846
25 May 17	30.45000 -0.41	30.73	30.21	30.51	6,361,223
24 May 17	30.86000 -0.34	31.11	30.36	31.01	4,277,217
23 May 17	31.20000 +0.26	31.50	30.73	30.88	5,773,950
22 May 17	30.94000 +0.36	31.43	30.40	30.58	7,651,874
19 May 17	30.58000 +0.15	30.64	30.30	30.47	2,098,787
18 May 17	30.43000 +0.00	30.60	30.20	30.32	2,691,290
17 May 17	30.43000 -0.07	30.80	30.30	30.44	4,481,615
16 May 17	30.50000 +0.98	30.68	29.41	29.50	8,359,311
15 May 17	29.52000 +0.36	29.68	29.12	29.18	4,431,208
12 May 17	29.16000 -0.68	29.39	28.71	29.20	3,491,957
11 May 17	29.84000 +0.02	29.95	29.19	29.68	6,006,318
10 May 17	29.82000 +0.33	30.18	29.35	29.42	5,984,096
09 May 17	29.49000 +0.11	29.64	29.29	29.39	3,860,782
08 May 17	29.38000 -0.14	29.71	29.38	29.52	3,350,099
05 May 17	29.52000 -0.29	29.80	29.35	29.62	3,626,583
04 May 17	29.81000 -0.10	30.05	29.52	29.91	4,357,696
03 May 17	29.91000 -0.11	30.04	29.74	29.99	3,322,415
02 May 17	30.02000 +0.34	30.05	29.54	29.55	6,333,957
28 Apr 17	29.68000 +0.13	29.70	29.28	29.49	3,599,012
27 Apr 17	29.55000 +0.01	29.70	29.15	29.44	5,279,590
26 Apr 17	29.54000 +0.12	29.90	29.26	29.45	6,307,520
25 Apr 17	29.42000 -0.42	29.78	29.22	29.72	7,177,611
24 Apr 17	29.84000 -0.04	30.07	29.39	29.87	6,361,254
21 Apr 17	29.88000 -0.04	30.19	29.70	29.81	5,131,930
20 Apr 17	29.92000 +0.71	30.19	29.08	29.21	12,352,262
19 Apr 17	29.21000 -0.19	29.58	28.79	29.40	5,470,599
18 Apr 17	29.40000 +0.40	29.76	29.10	29.10	7,076,792
17 Apr 17	29.00000 -0.19	29.46	28.87	29.20	3,451,889
14 Apr 17	29.19000 -0.05	29.35	29.06	29.25	2,657,856
13 Apr 17	29.24000 +0.07	29.45	28.94	29.17	3,708,678
12 Apr 17	29.17000 -0.15	29.50	29.13	29.13	4,896,714
11 Apr 17	29.32000 -0.03	29.62	28.98	29.39	6,059,089
10 Apr 17	29.35000 +0.93	29.38	28.42	28.46	9,947,143
07 Apr 17	28.42000 -0.15	28.61	28.35	28.57	3,220,241
06 Apr 17	28.57000 -0.07	28.75	28.40	28.63	3,643,634
05 Apr 17	28.64000 +0.09	28.88	28.55	28.66	3,975,115
31 Mar 17	28.55000 +0.06	28.68	28.35	28.38	2,263,311
30 Mar 17	28.49000 -0.37	28.94	28.26	28.81	5,667,179
29 Mar 17	28.86000 -0.07	29.10	28.65	28.99	2,646,471
28 Mar 17	28.93000 -0.11	29.12	28.78	29.04	3,128,712
27 Mar 17	29.04000 -0.12	29.55	28.95	29.10	4,849,265
24 Mar 17	29.16000 -0.12	29.50	28.94	29.18	4,215,148
23 Mar 17	29.28000 +0.28	29.74	29.03	29.07	8,369,261
22 Mar 17	29.00000 +0.29	29.03	28.58	28.69	5,870,096
21 Mar 17	28.71000 +0.21	28.73	28.45	28.68	5,938,470
20 Mar 17	28.50000 +0.17	28.58	28.24	28.30	2,676,917
17 Mar 17	28.33000 -0.30	28.70	28.32	28.58	2,653,346
16 Mar 17	28.63000 +0.14	28.70	28.43	28.46	3,425,842
15 Mar 17	28.49000 +0.09	28.62	28.32	28.38	3,983,897
14 Mar 17	28.40000 +0.13	28.53	28.20	28.25	5,062,196
13 Mar 17	28.27000 +0.20	28.28	27.91	28.00	3,906,367
10 Mar 17	28.07000 +0.10	28.13	27.95	28.00	1,713,616
09 Mar 17	27.97000 -0.23	28.25	27.91	28.23	2,392,019
08 Mar 17	28.20000 -0.21	28.42	28.06	28.41	2,675,273
07 Mar 17	28.41000 +0.20	28.46	28.20	28.23	3,047,084
06 Mar 17	28.21000 +0.18	28.24	28.05	28.05	2,602,963
03 Mar 17	28.03000 -0.07	28.17	27.90	28.08	2,706,578
02 Mar 17	28.10000 -0.20	28.45	27.99	28.35	4,372,044
01 Mar 17	28.30000 +0.04	28.55	28.28	28.28	3,885,850
28 Feb 17	28.26000 +0.04	28.36	28.20	28.20	1,681,707
27 Feb 17	28.22000 -0.25	28.50	28.18	28.47	5,265,101
24 Feb 17	28.47000 -0.24	28.78	28.38	28.68	5,663,450
23 Feb 17	28.71000 +0.09	28.97	28.53	28.66	7,704,991
22 Feb 17	28.62000 +0.07	28.63	28.41	28.50	2,505,464
21 Feb 17	28.55000 -0.01	28.63	28.30	28.58	5,309,916
20 Feb 17	28.56000 +0.37	28.57	28.18	28.18	3,084,974
17 Feb 17	28.19000 -0.29	28.56	28.10	28.55	3,988,657
16 Feb 17	28.48000 -0.10	28.63	28.32	28.55	3,550,597
15 Feb 17	28.58000 -0.52	29.20	28.51	29.13	4,998,705
14 Feb 17	29.10000 +0.42	29.18	28.68	28.78	4,851,117
13 Feb 17	28.68000 +0.13	28.79	28.51	28.61	3,780,856
10 Feb 17	28.55000 -0.25	28.94	28.50	28.80	3,548,019
09 Feb 17	28.80000 -0.24	29.04	28.74	29.04	2,422,149
08 Feb 17	29.04000 -0.15	29.20	28.87	29.19	1,918,141
07 Feb 17	29.19000 +0.26	29.23	28.88	28.88	1,963,585
06 Feb 17	28.93000 +0.11	28.97	28.73	28.80	1,359,162
03 Feb 17	28.82000 +0.10	28.85	28.57	28.72	1,601,653
26 Jan 17	28.72000 +0.01	28.79	28.54	28.72	1,485,947
25 Jan 17	28.71000 -0.07	28.87	28.55	28.78	1,772,634
24 Jan 17	28.78000 -0.17	28.98	28.68	28.98	2,287,468
23 Jan 17	28.95000 -0.02	29.09	28.81	28.99	1,757,642
20 Jan 17	28.97000 +0.19	29.06	28.71	28.71	1,422,134
19 Jan 17	28.78000 +0.08	29.00	28.70	28.70	1,035,264
18 Jan 17	28.70000 -0.08	29.05	28.61	28.78	1,126,835
17 Jan 17	28.78000 +0.38	28.92	28.27	28.27	1,808,029
16 Jan 17	28.40000 -0.32	28.72	28.05	28.70	4,444,214
13 Jan 17	28.72000 -0.33	29.22	28.60	29.08	1,848,787
12 Jan 17	29.05000 -0.26	29.44	29.00	29.44	1,167,857
11 Jan 17	29.31000 -0.10	29.74	29.22	29.41	1,423,422
10 Jan 17	29.41000 -0.29	29.78	29.40	29.70	1,057,270
09 Jan 17	29.70000 +0.10	29.90	29.51	29.60	1,583,837
06 Jan 17	29.60000 -0.25	29.85	29.58	29.85	1,521,193
05 Jan 17	29.85000 -0.03	29.95	29.56	29.88	2,229,915
04 Jan 17	29.88000 +0.04	29.97	29.68	29.84	1,994,931
03 Jan 17	29.84000 +0.60	30.00	29.26	29.38	2,927,686
30 Dec 16	29.24000 +0.19	29.56	29.05	29.12	2,885,760
29 Dec 16	29.05000 -0.10	29.20	28.88	29.12	1,012,154
28 Dec 16	29.15000 -0.41	29.68	29.00	29.58	1,431,259
27 Dec 16	29.56000 +0.22	29.67	29.13	29.34	2,329,300
26 Dec 16	29.34000 +0.49	29.36	28.58	28.85	2,794,418
23 Dec 16	28.85000 -0.08	29.25	28.77	28.98	2,367,913
22 Dec 16	28.93000 -0.25	29.15	28.75	29.10	2,149,215
21 Dec 16	29.18000 +0.00	29.18	28.80	29.10	2,673,562
20 Dec 16	29.18000 +0.31	29.25	28.40	28.88	3,710,707
19 Dec 16	28.87000 +0.00	29.00	28.73	28.73	2,693,474
16 Dec 16	28.87000 +0.68	28.98	28.16	28.26	2,700,489
15 Dec 16	28.19000 -0.09	28.43	28.07	28.26	1,698,691
14 Dec 16	28.28000 -0.19	28.63	28.28	28.40	2,166,890
13 Dec 16	28.47000 +0.18	28.83	28.15	28.29	2,840,910
12 Dec 16	28.29000 -0.61	29.06	28.11	28.86	4,458,715
09 Dec 16	28.90000 -0.33	29.23	28.88	29.21	4,267,998
08 Dec 16	29.23000 -0.28	29.60	29.21	29.58	1,957,674
07 Dec 16	29.51000 +0.05	29.68	29.40	29.48	2,077,323
06 Dec 16	29.46000 -0.34	30.02	29.44	29.73	2,154,915
05 Dec 16	29.80000 -0.12	30.08	29.53	29.67	2,725,542
02 Dec 16	29.92000 +0.01	29.96	29.32	29.32	3,194,945
01 Dec 16	29.91000 -0.19	30.28	29.77	30.15	4,943,798
30 Nov 16	30.10000 +0.24	30.16	29.74	29.84	2,813,457
29 Nov 16	29.86000 +0.01	30.40	29.52	29.81	6,276,889
28 Nov 16	29.85000 -0.42	30.84	29.78	30.39	7,459,664
25 Nov 16	30.27000 +0.26	30.35	29.85	30.00	2,440,698
24 Nov 16	30.01000 +0.26	30.20	29.65	29.75	3,186,766
23 Nov 16	29.75000 -0.14	30.00	29.74	29.98	1,694,338
22 Nov 16	29.89000 +0.14	30.08	29.82	29.88	3,409,612
21 Nov 16	29.75000 -0.06	29.89	29.60	29.80	2,293,733
18 Nov 16	29.81000 -0.30	30.16	29.79	30.11	1,752,521
17 Nov 16	30.11000 +0.03	30.33	29.92	30.02	2,240,792
16 Nov 16	30.08000 +0.02	30.20	29.85	30.13	2,111,928
15 Nov 16	30.06000 +0.12	30.17	29.76	29.76	3,137,538
14 Nov 16	29.94000 -0.61	30.57	29.64	30.39	5,947,949
11 Nov 16	30.55000 -0.04	30.60	30.00	30.59	3,666,290
10 Nov 16	30.59000 +0.32	30.66	30.17	30.31	4,074,657
09 Nov 16	30.27000 +0.28	30.35	29.70	29.81	4,284,742
08 Nov 16	29.99000 -0.09	30.19	29.67	30.01	3,738,821
07 Nov 16	30.08000 -0.71	30.70	29.92	30.68	4,365,348
04 Nov 16	30.79000 +0.15	31.13	30.45	30.67	4,378,780
03 Nov 16	30.64000 +0.19	30.95	30.19	30.24	3,644,548
02 Nov 16	30.45000 -0.26	30.76	30.25	30.53	2,685,415
01 Nov 16	30.71000 +0.51	30.85	30.06	30.21	6,458,673
31 Oct 16	30.20000 +0.53	30.27	29.52	29.52	4,656,874
28 Oct 16	29.67000 -0.29	30.19	29.60	30.03	2,140,863
27 Oct 16	29.96000 +0.10	30.27	29.72	29.86	3,650,887
26 Oct 16	29.86000 +0.20	30.04	29.50	29.60	5,250,102
25 Oct 16	29.66000 -0.42	30.13	29.31	29.99	7,380,350
24 Oct 16	30.08000 +0.20	30.14	29.74	29.80	3,786,663
21 Oct 16	29.88000 +0.24	30.11	29.53	29.62	3,980,781
20 Oct 16	29.64000 -0.35	30.15	29.60	29.95	3,921,314
19 Oct 16	29.99000 -0.26	30.67	29.69	30.36	6,109,350
18 Oct 16	30.25000 +0.10	30.39	29.80	30.12	3,918,731
17 Oct 16	30.15000 -0.31	31.02	30.15	30.40	7,693,978
14 Oct 16	30.46000 +0.02	30.80	30.03	30.26	3,880,608
13 Oct 16	30.44000 +0.16	30.49	30.01	30.34	4,257,089
12 Oct 16	30.28000 +0.03	30.55	29.96	30.25	5,743,170
11 Oct 16	30.25000 +0.64	30.64	29.61	29.63	13,292,423
10 Oct 16	29.61000 +1.85	29.80	28.10	28.10	13,675,315
30 Sep 16	27.76000 +0.17	27.87	27.46	27.46	1,772,117
29 Sep 16	27.59000 +0.27	27.62	27.23	27.36	1,704,261
28 Sep 16	27.32000 -0.18	27.68	27.30	27.68	1,471,000
27 Sep 16	27.50000 +0.01	27.59	27.26	27.49	1,973,074
26 Sep 16	27.49000 -0.51	27.98	27.35	27.81	2,007,234
23 Sep 16	28.00000 -0.17	28.35	27.96	28.28	2,110,748
22 Sep 16	28.17000 +0.02	28.32	28.11	28.19	1,566,952
21 Sep 16	28.15000 +0.18	28.19	27.91	27.94	1,296,102
20 Sep 16	27.97000 -0.02	28.10	27.93	28.08	1,469,746
19 Sep 16	27.99000 +0.14	28.06	27.84	27.86	1,715,786
14 Sep 16	27.85000 -0.44	28.38	27.69	28.29	2,991,098
13 Sep 16	28.29000 +0.08	28.42	28.15	28.23	1,067,462
12 Sep 16	28.21000 -0.26	28.64	28.09	28.14	3,992,227
09 Sep 16	28.47000 -0.30	28.88	28.38	28.86	2,142,138
08 Sep 16	28.77000 +0.13	28.88	28.54	28.64	2,089,493
07 Sep 16	28.64000 +0.04	28.95	28.60	28.65	2,839,424
06 Sep 16	28.60000 +0.46	28.64	28.12	28.21	2,576,937
05 Sep 16	28.14000 -0.23	28.50	28.10	28.37	3,558,123
02 Sep 16	28.37000 -0.38	28.78	28.18	28.74	4,728,725
01 Sep 16	28.75000 -0.16	29.09	28.74	28.97	2,997,617
31 Aug 16	28.91000 +0.18	28.95	28.64	28.66	2,267,751
30 Aug 16	28.73000 -0.26	29.11	28.68	28.99	2,691,830
29 Aug 16	28.99000 -0.15	29.22	28.88	29.12	2,807,334
26 Aug 16	29.14000 +0.31	29.46	28.76	28.83	4,953,033
25 Aug 16	28.83000 -0.27	29.20	28.60	29.20	4,786,856
24 Aug 16	29.10000 +0.26	29.38	28.84	28.84	3,284,978
23 Aug 16	28.84000 -0.04	29.09	28.71	28.71	3,558,953
22 Aug 16	28.88000 -0.20	29.57	28.82	29.08	4,753,394
19 Aug 16	29.08000 +0.23	29.11	28.64	28.74	3,044,480
18 Aug 16	28.85000 -0.51	29.54	28.78	29.44	5,234,947
17 Aug 16	29.36000 -0.14	29.75	29.26	29.48	2,977,163
16 Aug 16	29.50000 +0.27	29.94	29.12	29.20	6,302,188
15 Aug 16	29.23000 +0.34	29.34	28.89	29.10	6,252,940
12 Aug 16	28.89000 +0.39	28.90	28.49	28.51	3,195,640
11 Aug 16	28.50000 -0.24	28.89	28.40	28.78	3,724,207
10 Aug 16	28.74000 -0.01	29.24	28.74	28.76	5,954,883
09 Aug 16	28.75000 -0.03	29.00	28.61	28.68	4,610,066
08 Aug 16	28.78000 +0.55	28.99	28.10	28.24	7,085,661
05 Aug 16	28.23000 +0.43	28.55	27.74	27.92	6,253,494
04 Aug 16	27.80000 -0.24	28.02	27.59	28.02	4,078,930
03 Aug 16	28.04000 -0.13	28.30	27.79	28.08	3,979,463
02 Aug 16	28.17000 +0.20	28.23	27.58	28.04	4,412,168
01 Aug 16	27.97000 -0.69	29.10	27.69	28.60	9,061,494
29 Jul 16	28.66000 -0.34	29.37	28.45	28.76	9,324,091
28 Jul 16	29.00000 +1.57	29.26	27.34	27.35	17,840,110
27 Jul 16	27.43000 -0.45	28.14	27.00	27.88	6,688,409
26 Jul 16	27.88000 +0.40	27.94	27.49	27.49	3,577,781
25 Jul 16	27.48000 -0.03	27.59	27.20	27.35	2,814,038
22 Jul 16	27.51000 -0.13	27.65	27.30	27.64	4,623,276
21 Jul 16	27.64000 -0.10	27.97	27.54	27.72	4,311,381
20 Jul 16	27.74000 -0.24	28.12	27.72	27.92	2,926,923
19 Jul 16	27.98000 +0.00	28.03	27.66	27.92	3,156,711
18 Jul 16	27.98000 -0.12	28.19	27.80	27.97	3,681,547
15 Jul 16	28.10000 -0.05	28.37	27.86	28.37	2,615,934
14 Jul 16	28.15000 -0.02	28.28	28.01	28.08	3,043,737
13 Jul 16	28.17000 +0.02	28.44	27.96	28.38	5,883,449
12 Jul 16	28.15000 +0.93	28.20	27.22	27.23	8,729,551
11 Jul 16	27.22000 +0.11	27.56	27.07	27.12	4,435,670
08 Jul 16	27.11000 -0.32	27.45	27.04	27.35	3,868,772
07 Jul 16	27.43000 +0.19	27.83	27.18	27.26	6,197,474
06 Jul 16	27.24000 -0.11	27.37	27.02	27.36	3,194,860
05 Jul 16	27.35000 -0.06	27.53	27.26	27.50	2,143,302
04 Jul 16	27.41000 +0.37	27.59	26.88	27.00	3,625,301
01 Jul 16	27.04000 -0.16	27.35	26.96	27.20	2,427,990
30 Jun 16	27.20000 +0.03	27.40	26.93	27.17	2,299,759
29 Jun 16	27.17000 +0.39	27.68	26.90	26.91	5,206,067
28 Jun 16	26.78000 +0.39	26.92	26.20	26.25	3,875,992
27 Jun 16	26.39000 +0.29	26.42	25.96	26.10	2,093,303
24 Jun 16	26.10000 -0.45	26.62	25.72	26.51	2,446,877
23 Jun 16	26.55000 +0.02	26.65	26.38	26.55	1,489,307
22 Jun 16	26.53000 +0.13	26.61	26.31	26.40	1,727,222
21 Jun 16	26.40000 -0.01	26.63	26.30	26.43	2,606,108
20 Jun 16	26.41000 +0.25	26.45	26.03	26.17	1,708,988
17 Jun 16	26.16000 -0.04	26.48	26.06	26.20	1,946,094
16 Jun 16	26.20000 +0.05	26.48	26.10	26.27	2,494,478
15 Jun 16	26.15000 +0.29	26.30	25.60	25.62	2,000,598
14 Jun 16	25.86000 +0.16	25.95	25.50	25.70	1,653,091
13 Jun 16	25.70000 -0.68	26.30	25.66	26.26	2,802,013
08 Jun 16	26.38000 -0.32	26.62	26.30	26.55	2,315,234
07 Jun 16	26.70000 +0.01	26.76	26.32	26.74	2,192,812
06 Jun 16	26.69000 -0.05	26.85	26.58	26.71	2,624,569
03 Jun 16	26.74000 +0.55	26.85	26.21	26.21	5,821,108
02 Jun 16	26.19000 -0.06	26.30	25.95	26.28	2,885,965
01 Jun 16	26.25000 -0.15	26.57	26.21	26.40	3,162,965
31 May 16	26.40000 +0.85	26.43	25.62	25.75	4,207,507
30 May 16	25.55000 -0.26	25.80	25.44	25.71	1,468,773
27 May 16	25.81000 -0.39	25.97	25.48	25.60	3,037,043
26 May 16	26.20000 +0.70	26.38	24.95	25.58	4,716,284
25 May 16	25.50000 -0.28	25.97	25.47	25.89	1,935,730
24 May 16	25.78000 -0.09	25.97	25.55	25.85	1,824,558
23 May 16	25.87000 +0.19	26.00	25.65	25.68	2,032,024
20 May 16	25.68000 +0.13	25.70	25.40	25.55	1,705,646
19 May 16	25.55000 -0.18	25.99	25.47	25.66	1,679,635
18 May 16	25.73000 -0.36	26.09	25.47	25.98	2,503,282
17 May 16	26.09000 +0.13	26.19	25.73	25.99	2,154,483
16 May 16	25.96000 +0.19	25.99	25.49	25.72	1,882,149
13 May 16	25.77000 -0.46	26.48	25.69	26.30	2,450,408
12 May 16	26.23000 -0.24	26.35	26.00	26.14	2,083,212
11 May 16	26.47000 +0.16	26.98	26.20	26.38	3,787,562
10 May 16	26.31000 +0.05	26.48	26.20	26.20	2,037,120
09 May 16	26.26000 -0.67	27.00	26.20	26.83	1,974,654
06 May 16	26.93000 -0.70	27.80	26.91	27.65	2,532,654
05 May 16	27.63000 -0.15	27.81	27.49	27.79	1,446,732
04 May 16	27.78000 +0.07	27.85	27.55	27.70	2,361,285
03 May 16	27.71000 -0.29	27.75	26.98	27.50	3,368,157
29 Apr 16	28.00000 -0.05	28.18	27.83	27.93	2,321,658
28 Apr 16	28.05000 +0.28	28.10	27.53	27.80	2,233,900
27 Apr 16	27.77000 +0.08	27.85	27.50	27.81	2,043,307
26 Apr 16	27.69000 +0.24	27.84	27.40	27.45	1,600,915
25 Apr 16	27.45000 -0.13	27.63	27.19	27.57	2,110,495
22 Apr 16	27.58000 +0.57	27.66	27.01	27.15	2,922,825
21 Apr 16	27.01000 -0.09	27.64	27.01	27.11	2,925,171
20 Apr 16	27.10000 -1.04	28.33	26.89	28.28	5,695,083
19 Apr 16	28.14000 -0.74	28.99	27.85	28.78	5,989,216
18 Apr 16	28.88000 -0.23	29.11	28.70	29.10	2,464,867
15 Apr 16	29.11000 -0.11	29.38	28.78	29.25	2,313,494
14 Apr 16	29.22000 +0.12	29.36	28.91	29.15	3,056,175
13 Apr 16	29.10000 +0.50	29.78	28.52	28.60	8,007,775
12 Apr 16	28.60000 +0.05	28.96	28.41	28.41	4,850,261
11 Apr 16	28.55000 +0.42	28.58	28.14	28.30	5,795,614
08 Apr 16	28.13000 -0.28	28.42	27.81	28.42	3,177,938
07 Apr 16	28.41000 -0.01	28.87	28.40	28.51	4,489,238
06 Apr 16	28.42000 -0.03	28.69	28.25	28.44	2,709,767
05 Apr 16	28.45000 +0.29	28.57	27.93	28.14	3,840,857
01 Apr 16	28.16000 -0.13	28.51	27.88	28.14	3,130,094
31 Mar 16	28.29000 -0.12	28.80	28.11	28.51	3,061,901
30 Mar 16	28.41000 +0.67	28.46	27.91	27.91	3,258,984
29 Mar 16	27.74000 -0.60	28.32	27.70	28.31	3,080,240
28 Mar 16	28.34000 +0.18	28.57	28.12	28.19	3,915,232
25 Mar 16	28.16000 -0.14	28.45	27.90	28.01	4,359,332
24 Mar 16	28.30000 +0.23	28.60	27.85	27.93	7,355,387
23 Mar 16	28.07000 +0.22	28.25	27.78	28.20	4,430,489
22 Mar 16	27.85000 -0.55	28.51	27.75	28.35	6,117,483
21 Mar 16	28.40000 -0.02	29.11	28.12	28.54	6,188,997
18 Mar 16	28.42000 +0.50	28.53	27.87	27.98	4,429,444
17 Mar 16	27.92000 +0.53	28.05	27.32	27.37	2,823,993
16 Mar 16	27.39000 -0.16	27.89	27.11	27.65	1,493,418
15 Mar 16	27.55000 -0.35	28.00	27.34	27.68	1,915,072
14 Mar 16	27.90000 +0.63	28.32	27.39	27.42	3,313,364
11 Mar 16	27.27000 +0.39	27.44	26.71	26.71	2,624,783
10 Mar 16	26.88000 -0.29	27.50	26.84	27.17	2,144,071
09 Mar 16	27.17000 -0.68	27.60	27.05	27.30	2,807,383
08 Mar 16	27.85000 +0.79	27.85	26.58	27.10	5,525,856
07 Mar 16	27.06000 +0.09	27.35	26.77	27.07	3,981,171
04 Mar 16	26.97000 +0.04	27.35	26.35	26.90	5,246,164
03 Mar 16	26.93000 -0.22	27.23	26.70	26.95	4,964,067
02 Mar 16	27.15000 +0.87	27.20	26.12	26.39	5,174,828
01 Mar 16	26.28000 +0.21	26.31	25.33	26.09	3,956,878
29 Feb 16	26.07000 -0.44	26.48	25.01	26.28	4,037,265
26 Feb 16	26.51000 +0.70	26.78	25.87	26.28	3,920,151
25 Feb 16	25.81000 -1.89	27.65	25.70	27.47	4,525,102
24 Feb 16	27.70000 +0.12	27.99	27.02	27.43	3,325,562
23 Feb 16	27.58000 -0.47	28.03	27.30	28.03	2,669,287
22 Feb 16	28.05000 +0.55	28.38	27.60	27.60	6,905,022
19 Feb 16	27.50000 +0.74	28.60	26.73	26.73	8,532,537
18 Feb 16	26.76000 +0.76	27.23	25.88	26.07	6,521,311
17 Feb 16	26.00000 -0.13	26.20	25.60	26.02	2,426,374
16 Feb 16	26.13000 +0.38	26.39	25.80	25.80	3,217,698
15 Feb 16	25.75000 +0.24	25.96	24.81	25.00	2,080,509
05 Feb 16	25.51000 -0.16	25.97	25.43	25.81	1,489,440
04 Feb 16	25.67000 +0.77	25.86	24.90	24.95	3,256,971
03 Feb 16	24.90000 +0.05	24.90	24.28	24.70	1,941,206
02 Feb 16	24.85000 +0.67	24.95	24.28	24.30	2,237,097
01 Feb 16	24.18000 +0.07	24.54	23.88	24.08	1,679,039
29 Jan 16	24.11000 +0.83	24.36	23.27	23.45	2,275,857
28 Jan 16	23.28000 -0.81	24.17	23.18	23.90	2,104,026
27 Jan 16	24.09000 +0.01	24.76	23.12	24.73	4,746,846
26 Jan 16	24.08000 -1.83	25.86	24.00	25.71	3,702,049
25 Jan 16	25.91000 +0.11	26.20	25.50	26.18	1,955,946
22 Jan 16	25.80000 -0.06	26.50	25.33	26.20	2,950,320
21 Jan 16	25.86000 -0.14	26.68	25.66	25.90	2,969,688
20 Jan 16	26.00000 -0.30	26.49	25.61	25.99	2,934,112
19 Jan 16	26.30000 +1.19	26.38	25.00	25.11	4,838,134
18 Jan 16	25.11000 +0.21	25.52	24.28	24.35	2,632,552
15 Jan 16	24.90000 -0.85	26.02	24.80	25.66	3,604,554
14 Jan 16	25.75000 +0.46	25.82	24.36	24.38	3,575,151
13 Jan 16	25.29000 -0.98	26.60	25.29	26.35	3,680,951
12 Jan 16	26.27000 +0.07	26.68	25.90	26.20	3,124,974
11 Jan 16	26.20000 -1.58	27.55	25.71	27.12	4,982,174
08 Jan 16	27.78000 +0.63	28.15	26.63	27.99	4,555,994
07 Jan 16	27.15000 -1.75	28.58	27.01	28.57	973,174
06 Jan 16	28.90000 +0.48	28.93	28.44	28.48	2,778,947
05 Jan 16	28.42000 +0.30	28.96	27.58	27.58	6,100,726
04 Jan 16	28.12000 -2.00	30.40	27.50	30.00	4,500,286
31 Dec 15	30.12000 -0.23	30.50	30.08	30.36	2,787,773
30 Dec 15	30.35000 +0.06	30.45	29.95	30.39	3,115,974
29 Dec 15	30.29000 +0.18	30.43	29.96	30.03	3,011,318
28 Dec 15	30.11000 -0.81	31.12	30.11	31.01	4,126,372
25 Dec 15	30.92000 +0.02	31.39	30.75	31.01	3,440,306
24 Dec 15	30.90000 -0.30	31.20	30.60	31.19	3,599,943
23 Dec 15	31.20000 -0.10	31.64	31.00	31.39	5,971,765
22 Dec 15	31.30000 -0.31	31.75	31.02	31.61	5,805,631
21 Dec 15	31.61000 -0.11	32.10	31.01	31.50	8,491,632
18 Dec 15	31.72000 +0.77	31.85	30.78	30.95	10,417,501
17 Dec 15	30.95000 +1.02	31.40	30.18	30.19	7,796,617
16 Dec 15	29.93000 -0.18	30.35	29.88	30.19	4,667,785
15 Dec 15	30.11000 -0.04	30.31	29.91	29.99	3,961,544
14 Dec 15	30.15000 +0.49	30.15	29.10	29.49	5,529,743
11 Dec 15	29.66000 -0.61	30.35	29.42	30.19	4,433,659
10 Dec 15	30.27000 -0.23	30.70	30.21	30.21	3,685,568
09 Dec 15	30.50000 +0.01	30.79	30.12	30.12	3,802,778
08 Dec 15	30.49000 -0.83	31.19	30.30	31.19	5,640,310
07 Dec 15	31.32000 -0.47	31.81	31.09	31.79	5,336,389
04 Dec 15	31.79000 -0.19	32.15	31.25	32.15	6,137,320
03 Dec 15	31.98000 +1.15	31.99	30.65	30.90	8,145,516
02 Dec 15	30.83000 -0.62	31.45	29.80	31.41	6,211,739
01 Dec 15	31.45000 +0.45	31.98	30.50	30.90	11,023,397
30 Nov 15	31.00000 +1.62	31.00	27.11	29.41	12,182,930
27 Nov 15	29.38000 -0.83	31.23	29.12	30.15	9,985,946
26 Nov 15	30.21000 -0.84	31.33	30.18	31.30	7,903,469
25 Nov 15	31.05000 +1.49	31.17	29.37	29.37	12,295,756
24 Nov 15	29.56000 -0.09	29.96	29.22	29.69	4,486,951
23 Nov 15	29.65000 +0.71	29.65	28.72	28.95	7,114,794
20 Nov 15	28.94000 -0.22	29.40	28.88	29.36	4,472,644
19 Nov 15	29.16000 +0.35	29.26	28.61	28.88	3,377,286
18 Nov 15	28.81000 -0.45	29.28	28.78	29.26	3,479,533
17 Nov 15	29.26000 -0.10	29.60	29.10	29.50	5,247,932
16 Nov 15	29.36000 +0.06	29.37	28.72	28.80	4,340,231
13 Nov 15	29.30000 -0.86	29.97	29.21	29.90	7,058,967
12 Nov 15	30.16000 +0.53	30.26	29.30	29.70	8,858,675
11 Nov 15	29.63000 +0.35	29.74	29.00	29.12	6,143,100
10 Nov 15	29.28000 -0.33	29.78	29.05	29.42	5,600,325
09 Nov 15	29.61000 +0.34	29.92	28.82	29.00	9,360,991
06 Nov 15	29.27000 +0.44	29.30	28.61	28.76	8,591,695
05 Nov 15	28.83000 +0.06	29.25	28.52	28.85	8,534,857
04 Nov 15	28.77000 +1.12	28.93	27.75	27.75	7,981,842
03 Nov 15	27.65000 -0.63	28.55	27.60	28.33	4,580,701
02 Nov 15	28.28000 -0.28	28.95	28.05	28.21	4,150,463
30 Oct 15	28.56000 -0.24	28.88	28.18	28.77	3,710,078
29 Oct 15	28.80000 +0.57	29.06	28.28	28.45	6,390,718
28 Oct 15	28.23000 -0.92	29.40	28.02	29.16	6,442,270
27 Oct 15	29.15000 +0.50	29.33	28.02	28.36	8,132,005
26 Oct 15	28.65000 +0.17	29.30	28.28	29.00	9,829,744
23 Oct 15	28.48000 +0.78	28.79	27.91	28.00	8,360,750
22 Oct 15	27.70000 +1.17	27.80	26.52	26.52	6,054,178
21 Oct 15	26.53000 -1.36	28.50	26.20	27.85	8,449,560
20 Oct 15	27.89000 +0.19	27.91	27.45	27.62	5,210,121
19 Oct 15	27.70000 +0.40	27.96	27.28	27.57	6,823,612
16 Oct 15	27.30000 -0.01	27.70	26.97	27.32	5,889,693
15 Oct 15	27.31000 +0.54	27.34	26.58	26.58	4,761,528
14 Oct 15	26.77000 -0.48	27.35	26.71	27.19	3,981,438
13 Oct 15	27.25000 +0.08	27.38	27.00	27.04	4,644,303
12 Oct 15	27.17000 +0.93	27.50	26.70	27.00	7,114,718
09 Oct 15	26.24000 +0.29	26.35	25.88	25.98	3,099,898
08 Oct 15	25.95000 +0.69	26.56	25.95	26.22	5,982,528
30 Sep 15	25.26000 +0.09	25.47	24.95	25.35	1,903,666
29 Sep 15	25.17000 -0.57	25.63	25.04	25.41	2,057,182
28 Sep 15	25.74000 +0.14	25.84	25.35	25.35	2,181,483
25 Sep 15	25.60000 -0.41	26.11	25.40	25.90	4,034,984
24 Sep 15	26.01000 +0.64	26.05	25.50	25.52	4,055,263
23 Sep 15	25.37000 -0.54	25.96	25.20	25.41	3,185,235
22 Sep 15	25.91000 -0.08	26.18	25.63	25.91	4,762,733
21 Sep 15	25.99000 +0.68	26.06	24.89	25.00	3,595,643
18 Sep 15	25.31000 +0.29	25.50	24.75	25.23	3,308,243
17 Sep 15	25.02000 -0.90	26.28	25.02	25.65	6,091,530
16 Sep 15	25.92000 +1.93	26.27	23.85	24.10	6,075,557
15 Sep 15	23.99000 -0.35	24.50	23.70	24.14	3,848,284
14 Sep 15	24.34000 -1.38	26.09	23.80	25.73	5,954,671
11 Sep 15	25.72000 -0.29	26.38	25.40	25.85	3,604,607
10 Sep 15	26.01000 -0.65	26.59	25.94	26.20	3,762,351
09 Sep 15	26.66000 +0.26	27.31	26.34	26.50	7,034,006
08 Sep 15	26.40000 +1.10	26.49	24.81	25.30	5,004,031
07 Sep 15	25.30000 -0.81	27.23	25.10	25.90	7,138,265
02 Sep 15	26.11000 +0.94	26.16	23.50	23.99	15,312,393
01 Sep 15	25.17000 -0.38	25.23	23.11	24.79	12,264,280
31 Aug 15	25.55000 +0.20	25.56	24.27	25.00	10,297,072
28 Aug 15	25.35000 +1.05	25.82	24.41	24.50	12,856,790
27 Aug 15	24.30000 +1.66	24.31	23.11	23.41	10,090,235
26 Aug 15	22.64000 +0.84	23.92	21.90	22.59	14,121,876
25 Aug 15	21.80000 -2.41	23.93	21.79	22.50	18,381,500
24 Aug 15	24.21000 -2.69	25.99	24.21	25.99	13,233,522
21 Aug 15	26.90000 -1.32	28.21	26.74	27.83	7,528,919
20 Aug 15	28.22000 -0.69	28.99	28.10	28.70	5,107,386
19 Aug 15	28.91000 +0.39	29.20	27.05	28.01	8,308,105
18 Aug 15	28.52000 -1.62	30.64	28.01	30.20	10,910,261
17 Aug 15	30.14000 -0.24	30.27	29.61	30.01	7,662,391
14 Aug 15	30.38000 -0.31	30.98	30.30	30.69	7,778,660
13 Aug 15	30.69000 +0.19	30.78	29.82	30.52	6,935,037
12 Aug 15	30.50000 -0.41	31.27	30.44	30.60	6,223,678
11 Aug 15	30.91000 -0.26	31.48	30.81	31.01	8,692,084
10 Aug 15	31.17000 +1.06	31.39	30.13	30.45	10,265,153
07 Aug 15	30.11000 +0.51	30.34	29.60	29.98	5,502,308
06 Aug 15	29.60000 -0.70	30.18	29.49	29.85	5,358,294
05 Aug 15	30.30000 -1.06	31.26	30.20	31.26	7,367,425
04 Aug 15	31.36000 +0.62	31.50	29.90	30.84	13,160,872
03 Aug 15	30.74000 +0.74	30.76	29.30	29.50	9,895,399
31 Jul 15	30.00000 +0.61	30.00	28.81	28.90	10,065,799
30 Jul 15	29.39000 -1.06	31.00	29.00	30.22	10,138,435
29 Jul 15	30.45000 +1.19	30.58	28.80	29.20	10,386,227
28 Jul 15	29.26000 +0.55	29.99	26.48	27.85	20,299,516
27 Jul 15	28.71000 -3.19	31.62	28.71	31.25	17,880,930
24 Jul 15	31.90000 -0.95	33.02	31.66	32.88	17,985,228
23 Jul 15	32.85000 +0.25	32.97	31.80	32.60	17,667,832
22 Jul 15	32.60000 -0.10	33.55	31.70	32.71	13,930,055
21 Jul 15	32.70000 +0.69	32.93	31.42	31.75	10,876,236
20 Jul 15	32.01000 -0.55	33.23	31.70	32.07	13,438,469
17 Jul 15	32.56000 +1.40	32.99	31.16	31.25	14,832,985
16 Jul 15	31.16000 +1.63	31.89	29.53	29.54	15,479,938
15 Jul 15	29.53000 -2.65	32.18	29.02	31.21	18,535,016
14 Jul 15	32.18000 -2.05	33.96	31.87	33.00	27,371,118
13 Jul 15	34.23000 +1.78	35.00	31.75	32.79	38,005,516
10 Jul 15	32.45000 +2.95	32.45	30.30	30.35	28,722,228
09 Jul 15	29.50000 +2.68	29.50	26.82	26.82	19,276,932
08 Jul 15	26.82000 -0.13	27.49	24.26	24.26	37,374,528
07 Jul 15	26.95000 -2.41	29.14	26.42	28.50	28,901,224
06 Jul 15	29.36000 +0.42	31.83	27.47	31.83	27,624,034
03 Jul 15	28.94000 +1.12	30.55	27.01	27.43	29,389,080
02 Jul 15	27.82000 -0.38	29.55	26.67	28.30	17,783,532
01 Jul 15	28.20000 -0.40	30.28	27.90	28.50	18,247,248
30 Jun 15	28.60000 +2.60	28.60	25.30	25.68	17,669,180
29 Jun 15	26.00000 -1.45	28.20	24.75	28.10	18,120,976
26 Jun 15	27.45000 -3.05	29.90	27.45	29.90	16,764,385
25 Jun 15	30.50000 -1.28	31.97	30.00	31.77	10,765,282
24 Jun 15	31.78000 +0.12	32.20	31.20	31.66	10,562,949
23 Jun 15	31.66000 +1.66	31.78	29.05	29.60	13,813,306
19 Jun 15	30.00000 -2.94	32.80	29.98	32.50	13,007,676
18 Jun 15	32.94000 -1.82	34.74	32.88	34.60	11,789,379
17 Jun 15	34.76000 +0.47	34.96	33.58	34.20	11,272,054
16 Jun 15	34.29000 -0.88	35.10	33.68	34.50	15,143,529
15 Jun 15	35.17000 -1.74	37.04	35.01	36.89	21,429,478
12 Jun 15	36.91000 -0.06	37.46	36.44	37.16	23,922,032
11 Jun 15	36.97000 +0.61	36.99	36.10	36.34	21,900,384
10 Jun 15	36.36000 -0.23	36.94	35.70	36.40	18,522,308
09 Jun 15	36.59000 +0.40	37.00	36.01	36.30	20,111,316
08 Jun 15	36.19000 +0.18	36.84	35.40	36.15	19,033,782
05 Jun 15	36.01000 +1.08	36.47	35.01	35.29	19,560,296
04 Jun 15	34.93000 -0.86	35.80	32.51	35.80	19,290,754
03 Jun 15	35.79000 -0.80	36.87	35.20	36.70	17,272,186
02 Jun 15	36.59000 +0.54	36.77	35.70	36.05	19,177,832
01 Jun 15	36.05000 +1.25	36.10	34.89	35.10	17,473,826
29 May 15	34.80000 +0.21	35.58	33.46	34.62	17,577,314
28 May 15	34.59000 -3.11	37.87	34.48	37.71	26,225,050
27 May 15	37.70000 -0.26	38.60	37.24	38.18	20,713,124
26 May 15	37.96000 +0.61	38.33	37.31	37.55	25,825,320
25 May 15	37.35000 +0.55	37.80	36.86	36.89	26,475,104
22 May 15	36.80000 -0.57	37.79	36.39	37.20	33,809,024
21 May 15	37.37000 +2.16	37.97	34.51	34.91	29,280,240
20 May 15	35.21000 -0.98	37.80	35.00	36.00	36,190,432
19 May 15	36.19000 +1.75	36.27	33.59	34.40	29,496,474
18 May 15	34.44000 +1.60	34.49	32.43	32.83	22,972,220
15 May 15	32.84000 -1.25	34.01	32.62	34.01	19,860,996
14 May 15	34.09000 -0.50	35.30	33.67	34.66	25,824,508
13 May 15	34.59000 +1.29	34.87	32.58	33.00	27,367,668
12 May 15	33.30000 +0.20	33.80	32.56	33.02	22,727,812
11 May 15	33.10000 +0.81	33.47	31.50	32.42	22,576,938
08 May 15	32.29000 +1.39	32.45	30.93	30.93	14,819,558
07 May 15	30.90000 +0.94	31.41	29.66	29.80	11,946,470
06 May 15	29.96000 +0.26	30.88	29.50	30.12	11,643,693
05 May 15	29.70000 -1.67	31.37	29.50	31.01	15,144,112
04 May 15	31.37000 +0.36	31.65	30.30	31.02	11,060,086
30 Apr 15	31.01000 -0.32	31.88	31.00	31.45	10,739,893
29 Apr 15	31.33000 +0.15	31.97	30.75	31.10	9,560,820
28 Apr 15	31.18000 -1.22	32.50	30.62	32.46	15,131,073
27 Apr 15	32.40000 -0.60	34.13	32.25	34.00	16,080,628
24 Apr 15	33.00000 -21.07	33.76	32.02	32.50	17,770,872
23 Apr 15	54.07000 +1.21	54.44	52.50	53.00	11,773,408
22 Apr 15	52.86000 +0.59	53.94	52.18	53.49	12,388,851
21 Apr 15	52.27000 +4.75	52.27	46.83	47.19	14,343,130
20 Apr 15	47.52000 -1.96	49.59	47.27	49.50	9,336,905
17 Apr 15	49.48000 -0.53	51.99	49.23	51.25	10,084,020
16 Apr 15	50.01000 +0.40	50.85	48.90	49.58	7,790,971
15 Apr 15	49.61000 -1.61	51.26	48.75	51.22	9,570,721
14 Apr 15	51.22000 +0.16	52.23	50.00	51.55	14,056,409
13 Apr 15	51.06000 +4.64	51.06	46.75	47.00	19,796,584
10 Apr 15	46.42000 +1.22	46.57	44.99	45.18	11,479,430
09 Apr 15	45.20000 -0.78	45.80	43.07	45.72	8,560,977
08 Apr 15	45.98000 -0.76	47.10	45.28	46.93	10,014,864
07 Apr 15	46.74000 -0.37	48.20	46.68	47.40	13,471,852
03 Apr 15	47.11000 +0.92	47.19	45.61	46.19	7,431,792
02 Apr 15	46.19000 -0.18	47.90	45.70	46.51	8,595,467
01 Apr 15	46.37000 +1.95	46.77	44.49	44.70	10,052,981
31 Mar 15	44.42000 -0.24	45.50	44.30	44.89	7,434,115
30 Mar 15	44.66000 +1.06	44.90	43.68	43.80	6,420,491
27 Mar 15	43.60000 +0.35	43.96	43.28	43.35	4,699,247
26 Mar 15	43.25000 -1.11	44.40	43.01	44.25	8,157,452
25 Mar 15	44.36000 -0.41	46.30	44.10	46.30	12,757,909
24 Mar 15	44.77000 +0.49	44.90	42.87	44.29	8,356,582
23 Mar 15	44.28000 +1.37	44.35	42.65	42.97	9,217,105
20 Mar 15	42.91000 -0.06	43.83	42.56	42.98	6,315,854
19 Mar 15	42.97000 -0.99	43.90	42.80	43.90	6,237,295
18 Mar 15	43.96000 +0.57	43.98	42.60	43.20	7,189,694
17 Mar 15	43.39000 -1.41	45.00	43.36	44.92	7,970,439
16 Mar 15	44.80000 +0.10	45.18	44.10	45.00	8,278,512
13 Mar 15	44.70000 +1.60	45.53	43.21	43.21	7,617,339
12 Mar 15	43.10000 -0.12	43.50	41.77	43.10	4,532,468
11 Mar 15	43.22000 +0.42	44.59	42.18	43.08	6,889,419
10 Mar 15	42.80000 +2.83	43.97	39.70	39.74	10,715,157
09 Mar 15	39.97000 +0.67	40.11	38.35	39.20	4,667,448
06 Mar 15	39.30000 -1.64	41.26	39.25	40.75	5,540,675
05 Mar 15	40.94000 +1.50	41.27	39.44	39.60	11,091,298
04 Mar 15	39.44000 +1.49	39.57	37.81	37.89	7,801,051
03 Mar 15	37.95000 -0.45	38.93	37.94	38.44	5,055,202
02 Mar 15	38.40000 +0.45	38.52	37.90	37.96	3,927,009
27 Feb 15	37.95000 -0.20	38.43	37.85	38.09	2,311,016
26 Feb 15	38.15000 -0.03	38.55	37.91	38.32	2,561,171
25 Feb 15	38.18000 +0.98	38.78	36.88	37.20	5,176,951
17 Feb 15	37.20000 -0.21	37.57	37.18	37.42	1,812,080
16 Feb 15	37.41000 +0.27	37.49	37.10	37.16	2,453,896
13 Feb 15	37.14000 +0.12	37.64	37.08	37.10	3,231,198
12 Feb 15	37.02000 +0.34	37.10	36.63	36.63	2,107,748
11 Feb 15	36.68000 +0.38	36.88	36.22	36.22	2,067,409
10 Feb 15	36.30000 +0.45	36.30	35.85	35.95	2,222,104
09 Feb 15	35.85000 -0.16	36.19	35.63	35.81	2,487,038
06 Feb 15	36.01000 -0.80	37.16	35.82	36.81	3,896,527
05 Feb 15	36.81000 -0.70	37.89	36.80	37.63	4,435,347
04 Feb 15	37.51000 -0.50	38.02	37.43	38.00	3,080,934
03 Feb 15	38.01000 +0.30	38.30	37.59	37.90	4,973,894
02 Feb 15	37.71000 +0.00	38.05	37.23	37.35	3,062,650
30 Jan 15	37.71000 -0.09	38.61	37.69	37.81	5,198,164
29 Jan 15	37.80000 -0.90	38.51	37.80	38.51	4,324,315
28 Jan 15	38.70000 +0.09	39.14	38.36	38.65	4,207,107
27 Jan 15	38.61000 -0.29	39.27	38.31	38.89	5,166,196
26 Jan 15	38.90000 +0.34	39.19	38.33	38.35	5,046,661
23 Jan 15	38.56000 -1.54	39.59	38.30	39.50	10,948,972
22 Jan 15	40.10000 +0.47	40.48	39.13	39.64	7,707,182
21 Jan 15	39.63000 +0.55	40.45	39.09	39.30	10,034,817
20 Jan 15	39.08000 +1.21	39.08	38.19	38.48	6,842,955
19 Jan 15	37.87000 -0.08	39.55	37.13	37.38	9,542,820
16 Jan 15	37.95000 +0.13	38.25	37.28	37.83	3,797,329
15 Jan 15	37.82000 -0.01	38.18	37.35	37.84	3,161,429
14 Jan 15	37.83000 -0.21	38.20	37.49	38.08	4,228,256
13 Jan 15	38.04000 +1.44	38.16	36.61	36.78	6,530,371
12 Jan 15	36.60000 +0.08	36.80	35.90	36.50	4,044,598
09 Jan 15	36.52000 -0.53	37.38	36.51	36.98	3,514,584
08 Jan 15	37.05000 +0.11	37.60	36.86	36.86	3,579,302
07 Jan 15	36.94000 -0.57	37.68	36.61	37.48	3,627,425
06 Jan 15	37.51000 +0.92	37.78	36.21	36.59	6,655,655
05 Jan 15	36.59000 +1.14	36.78	35.49	35.55	5,132,618
31 Dec 14	35.45000 +0.28	35.88	34.98	35.17	3,415,305
30 Dec 14	35.17000 +0.22	35.66	34.89	34.95	2,751,228
29 Dec 14	34.95000 -0.87	35.74	34.83	35.74	3,305,698
26 Dec 14	35.82000 +0.33	36.13	35.33	35.50	2,682,119
25 Dec 14	35.49000 -0.13	35.90	35.28	35.70	2,921,536
24 Dec 14	35.62000 +0.69	35.68	35.01	35.30	3,017,246
23 Dec 14	34.93000 -0.19	35.79	34.85	35.10	2,830,851
22 Dec 14	35.12000 -0.88	35.98	34.45	35.98	5,335,310
19 Dec 14	36.00000 -1.19	37.29	35.70	37.19	4,933,063
18 Dec 14	37.19000 -0.24	37.73	36.95	37.45	3,462,449
17 Dec 14	37.43000 -0.68	38.04	37.00	38.03	4,982,790
16 Dec 14	38.11000 -0.11	38.62	37.49	38.36	4,759,724
15 Dec 14	38.22000 +1.70	38.50	36.52	36.52	8,386,224
12 Dec 14	36.52000 +0.29	36.87	36.23	36.40	3,179,417
11 Dec 14	36.23000 -0.57	36.90	36.00	36.90	5,878,851
10 Dec 14	36.80000 +1.09	36.93	35.59	35.59	6,632,015
09 Dec 14	35.71000 -0.39	36.96	35.39	35.90	7,790,055
08 Dec 14	36.10000 -0.30	36.50	35.31	35.89	5,217,533
05 Dec 14	36.40000 -0.75	37.45	35.31	37.25	7,082,923
04 Dec 14	37.15000 +0.80	37.60	36.45	36.45	6,967,883
03 Dec 14	36.35000 +0.81	36.35	35.06	35.57	6,266,769
02 Dec 14	35.54000 +0.07	35.81	35.06	35.42	3,909,924
01 Dec 14	35.47000 +0.68	35.57	34.00	34.68	5,252,667
28 Nov 14	34.79000 -0.96	35.80	34.70	35.80	7,805,360
27 Nov 14	35.75000 -0.44	36.37	35.66	36.29	5,280,156
26 Nov 14	36.19000 +0.01	36.23	35.80	36.22	3,736,065
25 Nov 14	36.18000 +0.20	36.27	35.60	36.00	4,068,785
24 Nov 14	35.98000 -0.29	36.79	35.83	36.52	6,527,527
21 Nov 14	36.27000 +0.26	36.82	36.02	36.25	3,689,152
20 Nov 14	36.01000 -0.34	36.91	35.90	36.38	3,381,119
19 Nov 14	36.35000 +0.81	36.51	35.33	35.54	3,494,094
18 Nov 14	35.54000 +0.36	35.90	35.11	35.11	2,763,373
17 Nov 14	35.18000 -0.24	35.73	35.00	35.41	3,817,694
14 Nov 14	35.42000 +0.06	36.00	35.21	35.36	3,298,671
13 Nov 14	35.36000 -0.64	36.08	35.29	36.00	3,188,352
12 Nov 14	36.00000 +0.59	36.20	35.12	35.38	4,274,693
11 Nov 14	35.41000 -1.66	37.03	35.35	37.03	5,609,964
10 Nov 14	37.07000 +0.18	37.98	36.45	37.10	6,425,624
07 Nov 14	36.89000 +0.59	39.30	36.62	38.00	9,601,802
06 Nov 14	36.30000 +0.73	36.49	35.31	35.70	3,150,903
05 Nov 14	35.57000 +0.05	35.86	35.28	35.41	2,082,148
04 Nov 14	35.52000 -0.53	36.05	35.24	36.04	3,755,249
03 Nov 14	36.05000 -0.24	37.40	35.90	36.25	4,009,324
31 Oct 14	36.29000 +0.59	36.38	35.23	35.59	4,524,328
30 Oct 14	35.70000 -0.85	36.60	35.59	36.60	5,059,045
29 Oct 14	36.55000 +0.07	36.65	35.96	36.47	5,152,410
28 Oct 14	36.48000 +1.02	36.62	35.23	35.46	6,011,600
27 Oct 14	35.46000 +0.27	35.52	34.70	35.22	5,886,494
24 Oct 14	35.19000 +0.90	35.35	34.30	34.32	4,169,162
23 Oct 14	34.29000 +0.08	34.78	33.80	33.98	4,491,877
22 Oct 14	34.21000 -0.78	35.35	34.20	34.79	5,561,784
21 Oct 14	34.99000 +0.30	35.54	34.44	34.90	6,423,028
20 Oct 14	34.69000 +1.04	34.83	33.65	33.70	5,093,684
17 Oct 14	33.65000 -0.43	34.66	32.92	34.16	5,634,724
16 Oct 14	34.08000 -1.00	35.76	34.07	34.75	8,531,829
15 Oct 14	35.08000 +1.96	35.20	33.00	33.08	11,683,990
14 Oct 14	33.12000 -0.28	33.77	32.95	33.49	5,013,691
13 Oct 14	33.40000 +0.31	33.88	32.75	32.95	6,220,504
10 Oct 14	33.09000 +0.76	33.96	32.04	32.10	8,991,684
09 Oct 14	32.33000 -0.24	32.79	31.93	32.68	6,146,294
08 Oct 14	32.57000 +1.24	32.70	31.39	31.39	9,311,861
30 Sep 14	31.33000 +0.20	31.69	31.13	31.21	3,602,733
29 Sep 14	31.13000 +0.24	31.26	30.70	30.83	3,116,911
26 Sep 14	30.89000 -0.07	31.08	30.50	30.88	2,721,671
25 Sep 14	30.96000 +0.01	31.30	30.90	30.99	3,442,895
24 Sep 14	30.95000 +0.25	30.99	30.04	30.65	3,187,537
23 Sep 14	30.70000 +0.44	30.78	30.28	30.40	2,066,879
22 Sep 14	30.26000 -0.62	30.85	30.21	30.85	2,654,368
19 Sep 14	30.88000 +0.03	31.06	30.69	30.96	2,497,373
18 Sep 14	30.85000 +0.29	31.04	30.38	30.56	2,833,170
17 Sep 14	30.56000 +0.17	30.67	30.19	30.38	3,029,226
16 Sep 14	30.39000 -1.19	31.76	30.37	31.67	5,880,527
15 Sep 14	31.58000 +0.16	31.77	31.44	31.50	3,451,693
12 Sep 14	31.42000 +0.28	31.45	31.11	31.13	2,527,001
11 Sep 14	31.14000 -0.34	31.77	31.08	31.48	4,401,507
10 Sep 14	31.48000 +0.12	31.48	31.21	31.30	3,100,763
09 Sep 14	31.36000 -0.28	31.73	31.30	31.60	3,965,424
05 Sep 14	31.64000 -0.05	31.98	31.32	31.82	4,540,103
04 Sep 14	31.69000 +0.53	31.70	31.17	31.24	4,531,938
03 Sep 14	31.16000 +0.02	31.45	31.06	31.19	3,395,627
02 Sep 14	31.14000 +0.19	31.16	30.81	31.08	3,864,784
01 Sep 14	30.95000 +0.24	30.97	30.70	30.80	2,933,448
29 Aug 14	30.71000 +0.27	30.73	30.38	30.44	1,601,174
28 Aug 14	30.44000 -0.32	30.83	30.37	30.70	1,931,021
27 Aug 14	30.76000 +0.21	30.87	30.50	30.74	2,425,330
26 Aug 14	30.55000 -0.36	30.98	30.51	30.91	3,076,169
25 Aug 14	30.91000 -0.32	31.35	30.66	31.25	3,661,565
22 Aug 14	31.23000 -0.07	31.78	31.04	31.35	3,934,729
21 Aug 14	31.30000 +0.10	31.50	30.95	31.23	4,400,296
20 Aug 14	31.20000 +0.39	31.58	30.60	30.71	5,517,599
19 Aug 14	30.81000 -0.39	31.19	30.51	31.19	5,991,200
18 Aug 14	31.20000 +1.39	31.25	29.93	29.93	8,354,603
15 Aug 14	29.81000 +0.16	29.88	29.55	29.70	2,343,173
14 Aug 14	29.65000 -0.10	29.87	29.54	29.58	2,608,213
13 Aug 14	29.75000 -0.26	30.06	29.47	30.01	3,043,244
12 Aug 14	30.01000 -0.19	30.20	29.90	30.18	2,050,656
11 Aug 14	30.20000 +0.32	30.27	29.83	29.88	3,296,134
08 Aug 14	29.88000 +0.28	30.00	29.53	29.75	2,093,290
07 Aug 14	29.60000 -0.40	30.10	29.55	30.00	3,189,992
06 Aug 14	30.00000 +0.08	30.06	29.72	29.80	2,265,641
05 Aug 14	29.92000 -0.15	30.25	29.71	30.18	2,513,742
04 Aug 14	30.07000 +0.11	30.13	29.71	29.90	2,699,399
01 Aug 14	29.96000 +0.24	30.36	29.72	29.74	5,922,585
31 Jul 14	29.72000 +0.22	29.80	29.48	29.50	2,530,834
30 Jul 14	29.50000 +0.10	29.68	29.31	29.35	2,508,837
29 Jul 14	29.40000 +0.12	29.78	29.17	29.35	3,046,643
28 Jul 14	29.28000 +0.36	29.37	28.75	29.00	3,363,182
25 Jul 14	28.92000 +0.30	28.97	28.45	28.50	1,965,358
24 Jul 14	28.62000 -0.08	28.84	28.05	28.58	4,736,922
23 Jul 14	28.70000 -0.59	29.39	28.45	29.33	2,784,872
22 Jul 14	29.29000 +0.19	29.31	29.02	29.10	1,517,900
21 Jul 14	29.10000 -0.17	29.42	29.10	29.42	1,338,633
18 Jul 14	29.27000 -0.02	29.47	29.16	29.23	1,456,051
17 Jul 14	29.29000 -0.25	29.50	29.13	29.48	1,346,935
16 Jul 14	29.54000 -0.43	30.07	29.19	29.89	2,229,717
15 Jul 14	29.97000 -0.23	30.38	29.75	30.19	1,941,681
14 Jul 14	30.20000 +0.72	30.24	29.35	29.45	2,521,626
11 Jul 14	29.48000 +0.04	29.64	29.20	29.35	1,427,982
10 Jul 14	29.44000 -0.15	29.71	29.38	29.51	1,683,828
09 Jul 14	29.59000 -0.55	30.36	29.56	30.25	2,040,059
08 Jul 14	30.14000 +0.61	30.16	29.44	29.68	2,527,725
07 Jul 14	29.53000 -0.45	30.15	29.40	29.92	3,380,903
04 Jul 14	29.98000 -0.48	30.65	29.96	30.65	3,080,358
03 Jul 14	30.46000 -0.15	30.82	30.33	30.61	2,396,178
02 Jul 14	30.61000 +0.53	30.78	30.00	30.13	3,956,841
01 Jul 14	30.08000 +0.06	30.27	29.81	30.19	2,011,108
30 Jun 14	30.02000 +0.24	30.20	29.60	29.82	2,059,467
27 Jun 14	29.78000 +0.14	30.18	29.45	29.71	2,700,330
26 Jun 14	29.64000 +0.51	29.69	29.28	29.28	1,850,312
25 Jun 14	29.13000 -0.23	29.39	29.00	29.36	1,359,626
24 Jun 14	29.36000 +0.10	29.45	29.16	29.40	1,214,745
23 Jun 14	29.26000 -0.01	29.50	29.09	29.33	1,385,391
20 Jun 14	29.27000 +0.27	29.50	28.86	28.86	982,167
19 Jun 14	29.00000 -0.42	29.50	28.72	29.27	1,648,262
18 Jun 14	29.42000 -0.16	29.69	29.27	29.69	1,698,815
17 Jun 14	29.58000 -0.44	30.23	29.58	30.03	1,762,368
16 Jun 14	30.02000 +0.40	30.28	29.65	29.65	3,238,494
13 Jun 14	29.62000 +0.38	29.82	29.24	29.24	2,087,049
12 Jun 14	29.24000 -0.40	29.59	29.15	29.50	1,538,696
11 Jun 14	29.64000 +0.65	29.67	28.91	29.07	2,919,461
10 Jun 14	28.99000 +0.64	29.04	28.33	28.59	1,758,763
09 Jun 14	28.35000 +0.02	28.68	28.34	28.43	1,477,972
06 Jun 14	28.33000 -0.47	29.06	28.22	28.98	2,377,735
05 Jun 14	28.80000 +0.02	28.87	28.28	28.80	2,460,534
04 Jun 14	28.78000 -0.62	29.39	28.51	29.39	2,543,526
03 Jun 14	29.40000 +0.21	29.67	29.20	29.20	1,879,906
30 May 14	29.19000 -0.16	29.38	29.02	29.28	1,714,238
29 May 14	29.35000 +0.41	29.80	28.95	29.03	3,642,723
28 May 14	28.94000 +0.22	28.98	28.48	28.70	1,684,517
27 May 14	28.72000 -0.18	29.08	28.72	28.92	1,142,676
26 May 14	28.90000 +0.40	29.11	28.67	28.80	1,873,209
23 May 14	28.50000 +0.05	28.81	28.36	28.47	1,123,488
22 May 14	28.45000 +0.04	28.89	28.26	28.26	1,762,315
21 May 14	28.41000 +0.33	28.45	27.89	28.08	1,301,831
20 May 14	28.08000 +0.01	28.48	27.90	28.36	1,183,166
19 May 14	28.07000 -0.29	28.36	27.84	28.01	897,534
16 May 14	28.36000 +0.16	28.46	27.81	28.26	1,388,903
15 May 14	28.20000 -0.48	28.68	28.00	28.68	1,257,131
14 May 14	28.68000 +0.19	28.83	28.49	28.49	944,995
13 May 14	28.49000 -0.19	28.80	28.31	28.69	1,334,655
12 May 14	28.68000 +0.87	28.94	28.00	28.30	2,069,701
09 May 14	27.81000 -0.42	28.46	27.51	28.25	1,846,776
08 May 14	28.23000 -0.22	28.84	28.16	28.32	1,111,360
07 May 14	28.45000 -0.98	28.88	28.30	28.88	1,879,561
06 May 14	29.43000 +0.23	29.70	29.10	29.10	1,821,652
05 May 14	29.20000 +0.17	29.38	28.62	29.02	2,281,507
30 Apr 14	29.03000 +0.88	29.10	28.02	28.15	1,951,349
29 Apr 14	28.15000 +0.68	28.20	27.50	27.50	1,824,326
28 Apr 14	27.47000 -0.73	28.35	27.45	28.07	2,373,608
25 Apr 14	28.20000 -0.68	29.06	28.15	28.89	2,030,783
24 Apr 14	28.88000 -0.35	29.34	28.88	29.23	1,907,101
23 Apr 14	29.23000 -0.07	29.57	29.09	29.32	1,038,686
22 Apr 14	29.30000 -0.05	29.90	29.01	29.60	1,981,504
21 Apr 14	29.35000 -0.41	30.03	29.26	29.49	1,546,987
18 Apr 14	29.76000 -0.16	29.85	29.40	29.81	1,249,998
17 Apr 14	29.92000 -0.47	30.57	29.90	30.57	1,952,067
16 Apr 14	30.39000 +0.19	30.62	30.06	30.29	2,053,261
15 Apr 14	30.20000 +0.16	30.29	29.84	30.05	1,772,815
14 Apr 14	30.04000 +0.43	30.12	29.57	29.65	1,874,430
11 Apr 14	29.61000 -0.60	30.36	29.52	30.21	3,365,236
10 Apr 14	30.21000 -0.10	30.72	30.15	30.31	2,502,678
09 Apr 14	30.31000 +0.11	30.50	29.91	30.20	2,581,679
08 Apr 14	30.20000 +0.91	30.20	29.35	29.35	2,968,037
04 Apr 14	29.29000 +0.21	29.37	28.91	29.05	1,504,301
03 Apr 14	29.08000 -0.10	29.42	29.01	29.29	1,492,356
02 Apr 14	29.18000 -0.53	29.96	29.02	29.76	2,342,005
01 Apr 14	29.71000 +0.51	30.07	29.13	29.15	1,767,626
31 Mar 14	29.20000 -0.02	30.09	29.02	29.24	2,183,163
28 Mar 14	29.22000 -1.29	30.80	28.90	30.46	2,747,898
27 Mar 14	30.51000 -0.31	31.03	30.20	30.80	2,452,684
26 Mar 14	30.82000 +0.67	31.16	30.06	30.40	3,270,246
25 Mar 14	30.15000 -0.25	31.18	30.00	30.52	3,494,352
24 Mar 14	30.40000 +0.02	30.65	29.85	30.29	2,564,338
21 Mar 14	30.38000 +0.38	30.54	28.82	29.57	3,966,148
20 Mar 14	30.00000 -0.69	30.90	29.94	30.70	3,976,339
19 Mar 14	30.69000 -0.41	30.97	30.08	30.97	5,210,002
18 Mar 14	31.10000 -0.46	31.95	31.02	31.50	4,917,922
17 Mar 14	31.56000 +0.15	32.12	30.68	31.40	5,381,826
14 Mar 14	31.41000 -0.78	31.93	31.01	31.88	6,745,188
13 Mar 14	32.19000 +1.85	32.95	30.80	31.00	15,552,959
12 Mar 14	30.34000 +2.76	30.34	28.30	28.31	16,626,834
11 Mar 14	27.58000 +0.37	27.63	27.01	27.16	3,437,765
10 Mar 14	27.21000 -0.15	27.81	26.89	27.18	5,376,293
07 Mar 14	27.36000 -0.97	28.08	26.93	28.04	10,235,964
06 Mar 14	28.33000 -1.72	30.00	28.30	29.90	7,903,117
05 Mar 14	30.05000 +0.01	30.34	29.95	30.05	1,961,467
04 Mar 14	30.04000 -0.46	30.45	29.92	30.45	2,771,854
03 Mar 14	30.50000 +0.09	30.51	29.90	30.30	2,565,784
28 Feb 14	30.41000 +0.34	30.46	29.76	30.08	2,473,825
27 Feb 14	30.07000 -0.15	31.21	30.03	30.31	2,872,364
26 Feb 14	30.22000 +0.17	30.47	29.71	29.80	2,840,490
25 Feb 14	30.05000 -1.73	32.10	29.80	32.08	6,225,074
24 Feb 14	31.78000 -0.06	31.80	31.16	31.69	3,334,151
21 Feb 14	31.84000 +0.24	32.18	31.48	31.55	2,516,612
20 Feb 14	31.60000 -0.75	32.68	31.48	32.68	4,278,399
19 Feb 14	32.35000 -0.12	32.63	31.89	32.47	4,099,604
18 Feb 14	32.47000 -0.63	33.25	32.34	33.05	5,275,480
17 Feb 14	33.10000 -0.17	33.83	33.05	33.28	6,979,783
14 Feb 14	33.27000 +0.37	33.30	32.78	33.19	3,648,922
13 Feb 14	32.90000 +0.24	33.19	32.51	32.77	4,576,194
12 Feb 14	32.66000 +0.14	32.85	32.46	32.85	4,376,285
11 Feb 14	32.52000 -0.07	32.93	32.28	32.93	4,179,550
10 Feb 14	32.59000 +0.73	32.60	31.88	31.89	6,722,956
07 Feb 14	31.86000 +0.11	31.88	30.81	31.56	3,536,064
30 Jan 14	31.75000 -0.32	32.22	31.72	32.10	2,690,276
29 Jan 14	32.07000 -0.07	32.68	32.00	32.40	3,263,991
28 Jan 14	32.14000 -1.28	33.39	31.98	33.39	4,400,281
27 Jan 14	33.42000 -1.00	33.88	33.18	33.59	4,694,281
24 Jan 14	34.42000 +1.69	34.77	32.63	32.80	6,624,867
23 Jan 14	32.73000 -0.02	33.30	32.66	32.75	3,808,519
22 Jan 14	32.75000 +0.56	32.80	31.78	32.19	4,475,954
21 Jan 14	32.19000 +0.19	32.20	31.76	31.99	2,537,199
20 Jan 14	32.00000 -0.85	33.17	31.65	32.86	3,508,670
17 Jan 14	32.85000 -0.56	33.52	32.79	33.52	2,437,664
16 Jan 14	33.41000 -0.49	34.02	33.27	34.02	2,076,804
15 Jan 14	33.90000 +0.19	33.98	33.33	33.69	2,238,060
14 Jan 14	33.71000 -0.39	34.50	32.80	34.15	4,669,185
13 Jan 14	34.10000 -0.90	35.62	34.10	35.48	2,947,731
10 Jan 14	35.00000 -0.28	35.63	34.72	35.05	2,629,049
09 Jan 14	35.28000 +0.11	36.20	35.20	35.38	5,471,020
08 Jan 14	35.17000 +0.49	35.30	34.62	34.79	3,760,598
07 Jan 14	34.68000 +0.39	34.68	33.71	34.14	2,119,246
06 Jan 14	34.29000 -0.82	35.28	34.21	35.20	2,317,268
03 Jan 14	35.11000 -0.23	35.33	34.68	35.33	3,195,981
02 Jan 14	35.34000 +0.94	35.69	34.40	34.41	6,203,226
31 Dec 13	34.40000 -0.09	34.76	34.05	34.05	1,840,112
30 Dec 13	34.49000 -0.52	35.28	34.41	35.28	2,454,255
27 Dec 13	35.01000 +1.09	35.07	33.77	33.92	4,208,150
26 Dec 13	33.92000 -0.81	34.85	33.70	34.73	3,372,286
25 Dec 13	34.73000 -0.17	35.06	34.52	34.92	2,827,547
24 Dec 13	34.90000 -0.03	35.45	34.68	35.00	3,910,658
23 Dec 13	34.93000 +1.92	35.05	33.03	33.03	6,293,762
20 Dec 13	33.01000 -0.13	33.18	32.51	33.10	1,870,773
19 Dec 13	33.14000 +0.09	33.44	33.03	33.18	1,788,844
18 Dec 13	33.05000 -0.18	33.48	32.95	33.48	1,584,598
17 Dec 13	33.23000 -0.57	33.95	33.12	33.63	1,548,487
16 Dec 13	33.80000 +0.09	34.13	33.55	33.95	1,664,124
13 Dec 13	33.71000 -0.35	34.20	33.60	33.80	1,695,827
12 Dec 13	34.06000 +0.94	34.23	33.12	33.20	2,747,416
11 Dec 13	33.12000 -0.73	33.88	32.83	33.74	2,186,473
10 Dec 13	33.85000 -0.49	34.46	33.71	34.34	1,877,833
09 Dec 13	34.34000 +0.42	34.51	33.92	34.05	2,214,467
06 Dec 13	33.92000 +0.37	34.05	33.50	33.60	1,771,311
05 Dec 13	33.55000 -0.43	34.10	33.35	34.10	1,998,550
04 Dec 13	33.98000 +0.21	34.53	33.67	33.68	2,645,470
03 Dec 13	33.77000 +0.97	33.85	32.52	32.60	2,088,627
02 Dec 13	32.80000 -1.82	34.60	32.78	34.16	4,814,394
29 Nov 13	34.62000 -0.39	35.00	34.44	35.00	4,395,282
28 Nov 13	35.01000 +0.57	35.21	34.46	34.50	3,695,269
27 Nov 13	34.44000 +0.03	34.66	34.04	34.40	3,221,822
26 Nov 13	34.41000 -0.55	35.18	34.30	34.80	2,047,809
25 Nov 13	34.96000 +0.68	35.20	34.00	34.00	2,946,316
22 Nov 13	34.28000 -0.97	35.46	34.28	35.24	3,916,805
21 Nov 13	35.25000 -0.77	36.07	35.03	36.07	3,724,353
20 Nov 13	36.02000 -0.27	36.66	35.70	36.35	3,142,253
19 Nov 13	36.29000 +0.34	36.30	35.60	36.00	3,700,761
18 Nov 13	35.95000 +0.44	35.96	35.21	35.80	4,333,024
15 Nov 13	35.51000 +0.04	36.20	35.36	35.47	4,090,622
14 Nov 13	35.47000 +0.20	36.05	34.88	35.30	2,314,102
13 Nov 13	35.27000 -1.03	36.20	35.20	36.00	1,984,249
12 Nov 13	36.30000 +1.12	36.68	35.10	35.20	4,525,293
11 Nov 13	35.18000 +0.65	35.28	34.11	34.53	2,649,296
08 Nov 13	34.53000 -0.73	35.20	33.88	35.20	3,937,232
07 Nov 13	35.26000 -0.95	36.28	35.12	36.25	2,823,201
06 Nov 13	36.21000 -0.09	37.28	36.18	36.40	3,382,709
05 Nov 13	36.30000 +0.25	36.40	35.35	35.96	2,627,199
04 Nov 13	36.05000 -0.66	37.10	35.91	36.88	2,903,300
01 Nov 13	36.71000 +0.65	37.12	35.55	36.06	3,063,824
31 Oct 13	36.06000 -1.54	37.66	36.01	37.46	4,072,235
30 Oct 13	37.60000 -0.39	38.18	36.80	37.55	4,229,755
29 Oct 13	37.99000 +0.63	37.99	35.20	37.42	8,350,665
28 Oct 13	37.36000 -1.72	39.40	37.02	39.15	6,963,554
25 Oct 13	39.08000 -1.57	41.58	38.97	41.12	7,588,062
24 Oct 13	40.65000 +0.77	42.00	39.68	40.30	9,539,148
23 Oct 13	39.88000 -0.02	41.19	38.52	39.83	8,739,700
22 Oct 13	39.90000 +1.26	40.47	38.51	38.70	9,938,857
21 Oct 13	38.64000 +0.19	39.00	37.69	38.71	7,196,932
18 Oct 13	38.45000 -0.30	39.59	38.23	38.86	7,579,098
17 Oct 13	38.75000 +2.14	38.97	36.80	36.80	9,295,150
16 Oct 13	36.61000 -1.05	37.59	36.22	37.53	5,281,213
15 Oct 13	37.66000 -0.01	38.68	36.93	37.54	8,436,705
14 Oct 13	37.67000 +2.15	38.23	35.70	35.97	12,607,068
11 Oct 13	35.52000 +0.77	35.74	34.70	34.70	6,126,465
10 Oct 13	34.75000 -0.98	35.92	34.63	35.61	5,677,394
09 Oct 13	35.73000 +0.73	36.10	34.82	35.18	6,663,858
08 Oct 13	35.00000 +0.40	35.18	34.60	34.73	3,319,828
30 Sep 13	34.60000 +0.00	35.28	34.52	34.95	2,668,291
27 Sep 13	34.60000 +0.60	34.94	34.00	34.01	3,556,457
26 Sep 13	34.00000 +0.13	34.69	33.48	33.80	4,189,395
25 Sep 13	33.87000 -0.84	35.04	33.85	34.89	3,717,845
24 Sep 13	34.71000 -0.06	35.08	34.42	34.72	3,440,682
23 Sep 13	34.77000 +1.17	35.16	33.38	33.79	5,543,665
18 Sep 13	33.60000 +0.29	33.93	33.11	33.28	2,489,970
17 Sep 13	33.31000 -0.49	33.88	33.18	33.56	2,362,607
16 Sep 13	33.80000 +0.45	33.84	33.00	33.34	3,471,238
13 Sep 13	33.35000 +0.55	33.54	32.60	32.70	2,430,475
12 Sep 13	32.80000 -0.57	33.58	32.80	33.21	3,087,553
11 Sep 13	33.37000 -0.61	33.90	33.18	33.90	3,776,996
10 Sep 13	33.98000 +0.61	34.17	32.55	33.40	5,882,528
09 Sep 13	33.37000 -0.97	34.77	33.01	34.35	5,423,811
06 Sep 13	34.34000 +0.75	34.57	33.56	33.58	3,714,108
05 Sep 13	33.59000 +0.39	33.70	33.13	33.33	3,001,109
04 Sep 13	33.20000 -0.10	33.47	33.05	33.30	2,283,887
03 Sep 13	33.30000 +0.40	33.66	32.90	33.00	2,399,909
02 Sep 13	32.90000 +0.30	33.55	32.60	32.60	3,068,403
30 Aug 13	32.60000 -0.75	33.89	32.50	33.20	4,349,127
29 Aug 13	33.35000 -0.57	34.22	33.00	33.88	4,453,808
28 Aug 13	33.92000 -1.66	35.20	33.91	35.20	7,242,001
27 Aug 13	35.58000 -0.12	35.96	35.00	35.85	3,820,783
26 Aug 13	35.70000 +1.25	35.86	34.11	34.45	5,549,048
23 Aug 13	34.45000 +0.41	34.90	33.52	34.00	4,533,095
22 Aug 13	34.04000 -0.21	34.49	33.64	34.25	3,133,585
21 Aug 13	34.25000 +0.56	34.59	33.52	33.72	3,440,633
20 Aug 13	33.69000 -0.38	35.01	33.50	34.60	5,898,157
19 Aug 13	34.07000 +1.05	34.18	32.60	32.88	3,364,408
16 Aug 13	33.02000 -1.48	34.45	33.00	34.19	6,304,057
15 Aug 13	34.50000 -1.51	36.03	34.45	36.03	7,818,755
14 Aug 13	36.01000 +0.11	37.03	35.61	35.88	5,761,043
13 Aug 13	35.90000 -0.30	36.25	35.75	36.20	3,660,831
12 Aug 13	36.20000 +0.00	36.84	35.60	36.00	7,430,727
09 Aug 13	36.20000 -0.13	37.08	35.11	36.30	11,365,763
08 Aug 13	36.33000 +3.03	36.49	33.13	33.29	16,361,942
07 Aug 13	33.30000 -0.46	34.45	33.00	34.30	9,221,817
06 Aug 13	33.76000 +0.99	33.97	32.01	32.80	10,983,506
05 Aug 13	32.77000 +2.21	32.98	30.50	30.77	7,534,398
02 Aug 13	30.56000 -0.40	31.15	30.54	31.00	2,949,695
01 Aug 13	30.96000 +0.57	31.20	30.00	30.41	4,432,518
31 Jul 13	30.39000 -0.08	30.79	30.00	30.15	2,708,546
30 Jul 13	30.47000 -1.31	32.00	30.45	31.78	4,792,455
29 Jul 13	31.78000 +0.08	32.50	31.30	31.50	3,444,457
26 Jul 13	31.70000 -0.05	32.17	31.34	31.76	2,493,654
25 Jul 13	31.75000 -0.98	33.30	31.70	32.95	5,124,787
24 Jul 13	32.73000 +1.07	33.02	31.49	31.67	5,782,010
23 Jul 13	31.66000 +0.83	31.72	30.61	30.82	3,728,305
22 Jul 13	30.83000 +0.43	30.93	29.40	30.00	3,257,296
19 Jul 13	30.40000 -1.40	32.26	30.40	31.96	4,767,306
18 Jul 13	31.80000 -0.55	32.30	31.40	32.07	4,281,707
17 Jul 13	32.35000 -0.93	33.49	32.25	33.32	4,631,315
16 Jul 13	33.28000 +0.14	33.45	32.48	33.27	5,911,200
15 Jul 13	33.14000 +1.13	33.25	31.81	31.88	6,359,896
12 Jul 13	32.01000 -0.65	33.28	32.01	32.70	5,671,882
11 Jul 13	32.66000 +0.48	33.10	31.88	32.20	7,900,629
10 Jul 13	32.18000 +0.99	32.21	30.96	31.04	4,748,233
09 Jul 13	31.19000 +0.23	31.69	30.68	30.89	3,409,837
08 Jul 13	30.96000 -0.87	32.23	30.50	31.19	4,303,834
05 Jul 13	31.83000 -0.42	32.69	31.30	32.23	5,649,975
04 Jul 13	32.25000 -0.81	33.65	32.21	32.83	8,083,691
03 Jul 13	33.06000 -0.03	33.26	32.40	33.09	9,429,720
02 Jul 13	33.09000 +2.54	33.32	30.55	30.80	13,081,686
01 Jul 13	30.55000 +1.61	30.57	28.94	28.95	8,421,405
28 Jun 13	28.94000 +0.02	29.50	27.92	28.80	5,998,941
27 Jun 13	28.92000 +0.37	30.38	28.60	28.60	8,151,085
26 Jun 13	28.55000 +0.45	28.56	27.40	28.10	5,035,364
25 Jun 13	28.10000 -0.65	28.74	25.88	28.40	6,313,354
24 Jun 13	28.75000 -1.02	30.00	28.35	29.98	3,692,331
21 Jun 13	29.77000 +0.54	30.09	27.96	28.78	3,618,272
20 Jun 13	29.23000 -1.47	30.50	29.20	30.40	3,956,618
19 Jun 13	30.70000 -0.65	31.15	30.14	31.05	3,994,370
18 Jun 13	31.35000 +0.05	31.98	30.90	31.34	5,147,353
17 Jun 13	31.30000 +1.57	31.55	29.73	29.73	7,144,776
14 Jun 13	29.73000 +0.92	29.85	28.72	28.92	4,431,758
13 Jun 13	28.81000 -1.84	30.24	28.08	30.20	5,520,718
07 Jun 13	30.65000 +0.39	30.95	30.02	30.07	5,159,476
06 Jun 13	30.26000 -1.05	31.39	30.19	31.39	7,331,152
05 Jun 13	31.31000 -0.83	32.25	31.25	31.90	7,373,691
04 Jun 13	32.14000 -1.39	33.48	32.02	33.48	7,716,619
03 Jun 13	33.53000 +0.28	33.67	32.55	33.28	11,308,584
31 May 13	33.25000 +0.28	33.67	32.38	33.00	12,717,331
30 May 13	32.97000 +0.03	33.66	32.60	32.70	14,881,565
29 May 13	32.94000 +0.42	32.95	31.92	32.39	11,029,090
28 May 13	32.52000 +0.37	32.66	31.57	32.26	11,826,788
27 May 13	32.15000 -1.01	32.98	31.95	32.98	16,455,968
24 May 13	33.16000 -0.15	33.74	32.85	33.45	9,718,563
23 May 13	33.31000 +0.03	33.77	33.15	33.29	8,882,742
22 May 13	33.28000 -0.37	34.29	32.95	33.65	20,331,860
21 May 13	33.65000 -1.55	34.08	32.93	33.90	26,667,760
20 May 13	35.20000 -3.91	38.30	35.20	38.30	14,532,062
17 May 13	39.11000 +0.41	39.45	38.51	38.75	3,782,852
16 May 13	38.70000 +0.99	39.20	37.50	37.70	5,158,059
15 May 13	37.71000 +0.87	37.81	36.52	36.80	2,724,728
14 May 13	36.84000 -0.96	37.99	36.10	37.49	3,044,203
13 May 13	37.80000 +0.38	38.50	36.68	37.26	4,927,663
10 May 13	37.42000 -1.15	38.66	35.55	38.50	5,434,465
09 May 13	38.57000 -20.54	39.47	38.20	38.98	3,778,372
08 May 13	59.11000 -0.25	59.99	58.40	59.30	3,063,585
07 May 13	59.36000 +1.36	59.95	58.25	58.38	2,502,501
06 May 13	58.00000 -1.49	60.39	57.83	59.95	3,595,831
03 May 13	59.49000 +1.75	60.22	58.00	58.61	3,242,528
02 May 13	57.74000 +2.14	57.80	55.20	55.50	2,460,264
26 Apr 13	55.60000 -1.80	57.27	55.50	57.20	2,308,696
25 Apr 13	57.40000 +0.00	58.80	56.20	57.39	4,274,567
24 Apr 13	57.40000 +2.90	57.95	54.07	54.50	3,796,227
23 Apr 13	54.50000 -0.50	55.38	53.05	54.50	2,991,265
22 Apr 13	55.00000 +3.95	55.55	51.10	51.10	3,949,695
19 Apr 13	51.05000 +0.24	51.93	50.31	50.78	1,618,368
18 Apr 13	50.81000 +1.31	51.60	49.01	49.50	2,175,564
17 Apr 13	49.50000 +1.89	49.54	47.44	47.44	1,554,640
16 Apr 13	47.61000 +1.31	47.61	45.52	46.29	1,026,215
15 Apr 13	46.30000 -0.46	47.40	46.21	46.68	1,109,673
12 Apr 13	46.76000 +1.21	47.18	45.19	45.19	1,527,871
11 Apr 13	45.55000 -0.77	46.94	45.22	46.63	2,070,907
10 Apr 13	46.32000 -2.08	48.77	46.10	48.50	2,719,426
09 Apr 13	48.40000 -1.40	50.47	48.21	50.00	1,776,581
08 Apr 13	49.80000 +1.20	50.84	47.60	48.34	1,837,659
03 Apr 13	48.60000 -0.65	49.73	47.80	48.80	1,526,321
02 Apr 13	49.25000 -2.70	52.40	47.80	51.80	3,198,665
01 Apr 13	51.95000 -0.65	53.36	51.79	52.66	1,606,558
29 Mar 13	52.60000 +0.74	53.30	51.51	51.90	1,781,736
28 Mar 13	51.86000 -0.62	53.10	50.56	52.49	1,545,213
27 Mar 13	52.48000 +0.00	53.80	51.91	52.44	1,475,184
26 Mar 13	52.48000 +0.29	53.85	51.36	53.39	2,179,176
25 Mar 13	52.19000 +1.79	52.68	50.40	50.40	1,710,983
22 Mar 13	50.40000 +0.38	50.85	49.60	49.80	1,620,451
21 Mar 13	50.02000 +2.01	51.11	47.61	48.00	2,828,795
20 Mar 13	48.01000 +1.68	48.96	45.08	46.39	3,408,094
19 Mar 13	46.33000 +1.23	47.34	44.81	44.90	2,979,492
18 Mar 13	45.10000 -4.80	49.00	44.91	48.00	9,782,239
15 Mar 13	49.90000 +0.89	51.36	47.77	48.66	2,045,533
14 Mar 13	49.01000 +0.76	49.28	47.15	47.21	2,192,442
13 Mar 13	48.25000 -1.95	50.60	47.28	50.26	2,312,414
12 Mar 13	50.20000 -2.11	53.15	49.80	52.20	1,630,254
11 Mar 13	52.31000 -0.84	53.69	51.40	52.80	934,356
08 Mar 13	53.15000 -0.38	54.29	52.31	53.60	1,307,644
07 Mar 13	53.53000 -0.17	53.90	52.48	53.31	1,428,421
06 Mar 13	53.70000 +1.82	53.98	51.58	52.28	2,810,629
05 Mar 13	51.88000 +1.64	51.99	49.80	50.19	2,378,291
04 Mar 13	50.24000 -1.36	52.56	49.83	51.20	2,070,622
01 Mar 13	51.60000 +1.95	51.90	49.64	49.65	2,374,106
28 Feb 13	49.65000 +0.75	49.99	48.50	49.30	1,229,747
27 Feb 13	48.90000 -0.28	50.08	48.60	49.21	1,249,404
26 Feb 13	49.18000 +0.15	50.80	48.45	49.08	1,400,487
25 Feb 13	49.03000 +0.03	49.50	48.11	48.70	1,148,249
22 Feb 13	49.00000 -2.30	51.50	48.98	50.61	1,923,320
21 Feb 13	51.30000 +0.08	52.00	48.75	51.21	2,360,651
20 Feb 13	51.22000 +1.44	51.44	48.61	49.60	1,925,024
19 Feb 13	49.78000 -0.77	51.15	49.39	50.40	1,435,674
18 Feb 13	50.55000 +1.56	51.30	48.61	49.30	2,379,722
08 Feb 13	48.99000 +0.99	49.95	47.83	47.83	1,954,462
07 Feb 13	48.00000 -0.70	49.97	47.90	48.58	2,362,655
06 Feb 13	48.70000 +3.88	48.87	44.56	44.90	2,554,846
05 Feb 13	44.82000 +0.09	45.99	44.30	44.50	1,630,465
04 Feb 13	44.73000 -2.17	47.00	44.52	46.90	2,808,074
01 Feb 13	46.90000 +0.26	47.39	45.84	46.68	1,618,031
31 Jan 13	46.64000 -1.76	48.41	46.64	48.40	2,958,374
30 Jan 13	48.40000 -0.30	49.15	47.71	48.90	1,806,888
29 Jan 13	48.70000 +0.94	49.18	47.30	47.67	1,739,250
28 Jan 13	47.76000 +2.36	49.14	44.50	45.48	4,109,436
25 Jan 13	45.40000 -0.90	47.77	45.40	46.05	2,518,685
24 Jan 13	46.30000 +1.42	46.30	44.21	44.70	2,843,191
23 Jan 13	44.88000 +1.43	44.93	42.36	43.28	2,192,861
22 Jan 13	43.45000 -2.25	45.71	43.25	45.70	2,363,125
21 Jan 13	45.70000 +1.74	45.96	44.38	44.38	3,317,505
18 Jan 13	43.96000 +0.56	44.88	42.80	43.62	2,865,653
17 Jan 13	43.40000 -0.46	44.68	42.90	43.28	4,399,207
16 Jan 13	43.86000 +3.26	44.60	40.43	40.71	6,783,340
15 Jan 13	40.60000 +1.90	42.56	38.65	38.65	4,268,637
14 Jan 13	38.70000 +0.83	39.09	37.30	37.86	2,324,999
11 Jan 13	37.87000 -0.23	39.30	37.86	38.10	2,100,731
10 Jan 13	38.10000 -0.16	38.62	37.57	38.15	3,076,669
09 Jan 13	38.26000 -1.44	39.80	38.20	39.42	2,138,272
08 Jan 13	39.70000 +0.30	39.99	38.88	39.42	2,460,912
07 Jan 13	39.40000 +1.80	39.48	37.12	37.50	2,408,133
04 Jan 13	37.60000 -0.70	38.37	37.35	38.15	1,797,683
31 Dec 12	38.30000 +0.40	38.60	37.28	37.88	1,993,615
28 Dec 12	37.90000 +0.22	38.22	37.20	37.27	2,351,086
27 Dec 12	37.68000 +1.14	37.83	35.78	36.36	4,143,531
26 Dec 12	36.54000 +0.46	36.98	35.36	35.89	2,316,982
25 Dec 12	36.08000 +0.45	36.48	35.40	35.41	2,622,840
24 Dec 12	35.63000 +1.32	36.30	33.82	34.00	3,779,198
21 Dec 12	34.31000 +0.55	34.49	32.52	33.76	3,749,579
20 Dec 12	33.76000 -0.52	34.60	33.40	34.14	2,247,946
19 Dec 12	34.28000 +0.28	34.95	33.41	33.42	1,420,534
18 Dec 12	34.00000 -1.30	35.15	33.96	34.94	2,275,378
17 Dec 12	35.30000 +0.42	35.31	33.80	34.90	2,057,730
14 Dec 12	34.88000 +0.62	35.97	34.26	34.40	3,690,800
13 Dec 12	34.26000 -0.07	34.50	33.70	34.17	1,212,625
12 Dec 12	34.33000 -0.47	34.97	33.91	34.53	1,350,063
11 Dec 12	34.80000 +0.34	34.89	33.50	33.69	2,006,244
10 Dec 12	34.46000 -2.74	37.18	33.61	36.75	4,509,456
07 Dec 12	37.20000 -0.55	37.68	36.65	37.60	1,150,504
06 Dec 12	37.75000 +0.25	37.75	36.50	37.30	960,623
05 Dec 12	37.50000 +1.45	38.50	35.51	36.00	2,628,986
04 Dec 12	36.05000 -1.03	36.80	35.00	36.80	2,633,506
03 Dec 12	37.08000 -0.09	37.90	36.35	37.18	1,871,354
30 Nov 12	37.17000 +2.67	37.38	34.11	34.50	2,138,203
29 Nov 12	34.50000 +0.50	34.70	33.71	33.71	1,241,123
28 Nov 12	34.00000 +0.65	34.10	32.67	33.00	878,095
27 Nov 12	33.35000 +0.28	33.45	32.40	33.02	1,087,547
26 Nov 12	33.07000 -0.88	33.89	33.07	33.89	1,575,596
23 Nov 12	33.95000 +0.18	34.37	33.36	33.63	1,362,950
22 Nov 12	33.77000 -1.88	35.26	33.28	35.25	3,676,715
21 Nov 12	35.65000 -0.82	36.58	34.65	36.40	2,969,444
20 Nov 12	36.47000 -0.03	36.70	36.09	36.68	1,224,794
19 Nov 12	36.50000 +0.14	36.80	35.78	36.30	1,888,080
16 Nov 12	36.36000 -0.59	36.80	35.83	36.68	1,321,471
15 Nov 12	36.95000 +0.43	37.34	35.61	36.29	1,693,946
14 Nov 12	36.52000 +0.35	36.96	35.80	35.90	1,499,725
13 Nov 12	36.17000 -0.03	36.70	35.52	35.90	2,658,845
12 Nov 12	36.20000 -1.80	38.00	35.02	37.87	3,923,387
09 Nov 12	38.00000 +0.51	38.18	36.70	37.21	1,789,056
08 Nov 12	37.49000 +0.39	38.69	36.60	36.88	3,330,543
07 Nov 12	37.10000 +0.33	37.45	36.60	36.60	2,059,362
06 Nov 12	36.77000 -1.23	37.84	36.70	37.65	3,757,578
05 Nov 12	38.00000 -1.00	38.80	37.30	38.75	3,018,583
02 Nov 12	39.00000 +0.65	39.49	37.95	38.10	3,284,591
01 Nov 12	38.35000 +0.49	38.70	37.35	37.76	3,106,500
31 Oct 12	37.86000 -0.84	39.30	37.45	38.85	4,244,672
30 Oct 12	38.70000 -0.45	39.84	38.51	39.00	4,450,284
29 Oct 12	39.15000 +3.56	39.15	35.18	35.18	6,624,132
26 Oct 12	35.59000 +0.64	36.30	35.10	35.28	5,334,075
25 Oct 12	34.95000 -0.05	35.32	34.29	35.06	3,554,636
24 Oct 12	35.00000 -0.53	36.55	35.00	35.15	3,510,958
23 Oct 12	35.53000 +0.06	37.79	35.51	35.99	6,161,730
22 Oct 12	35.47000 -0.13	36.08	35.00	35.37	3,983,098
19 Oct 12	35.60000 +0.31	35.86	34.59	35.00	4,795,267
18 Oct 12	35.29000 +0.14	35.78	34.86	35.15	5,910,290
17 Oct 12	35.15000 +1.40	35.15	33.40	33.65	7,281,838
16 Oct 12	33.75000 +2.04	34.88	33.20	33.33	9,854,828
15 Oct 12	31.71000 +2.88	31.71	31.71	31.71	1,538,693
12 Oct 12	28.83000 +0.53	28.83	27.55	28.26	2,062,988
11 Oct 12	28.30000 +0.57	28.50	27.33	27.50	2,170,952
10 Oct 12	27.73000 -0.02	28.07	27.26	27.50	1,784,798
09 Oct 12	27.75000 +1.52	28.00	26.11	26.30	3,140,436
08 Oct 12	26.23000 -0.50	26.60	25.87	26.60	780,409
28 Sep 12	26.73000 +0.88	26.97	25.50	25.69	1,171,644
27 Sep 12	25.85000 +0.32	26.19	25.31	25.31	1,249,292
26 Sep 12	25.53000 -1.05	26.69	25.46	26.56	1,760,823
25 Sep 12	26.58000 -0.32	27.00	26.38	26.91	2,011,144
24 Sep 12	26.90000 +1.39	26.90	25.22	25.22	3,087,170
21 Sep 12	25.51000 -0.30	25.75	25.36	25.75	1,365,291
20 Sep 12	25.81000 -0.37	26.28	25.30	26.28	2,010,136
19 Sep 12	26.18000 +1.25	27.00	25.15	25.15	6,097,968
18 Sep 12	24.93000 +2.08	25.14	22.90	22.90	6,215,930
17 Sep 12	22.85000 -0.50	23.54	22.80	23.28	1,189,464
14 Sep 12	23.35000 +0.33	23.43	22.65	23.04	1,614,171
13 Sep 12	23.02000 +0.42	23.46	22.50	22.50	1,533,852
12 Sep 12	22.60000 -0.11	22.90	22.35	22.89	889,125
11 Sep 12	22.71000 -0.18	22.87	22.40	22.87	821,929
10 Sep 12	22.89000 -0.01	23.15	22.72	22.90	1,212,628
07 Sep 12	22.90000 +0.65	23.24	22.30	22.30	2,152,972
06 Sep 12	22.25000 -0.01	22.49	22.02	22.30	529,470
05 Sep 12	22.26000 +0.24	22.46	22.06	22.06	970,681
04 Sep 12	22.02000 -0.10	22.58	22.00	22.00	1,058,140
03 Sep 12	22.12000 +0.26	22.20	21.63	21.63	1,023,913
31 Aug 12	21.86000 +0.30	21.90	21.35	21.37	1,041,751
30 Aug 12	21.56000 +0.18	21.74	20.30	21.34	1,594,737
29 Aug 12	21.38000 -0.10	21.69	20.83	21.48	1,219,413
28 Aug 12	21.48000 -0.02	21.75	21.20	21.50	1,397,979
27 Aug 12	21.50000 -1.08	22.50	21.25	22.50	2,793,719
24 Aug 12	22.58000 -0.24	22.98	22.58	22.73	1,074,394
23 Aug 12	22.82000 +0.11	22.90	22.41	22.80	1,148,689
22 Aug 12	22.71000 -0.69	23.43	22.66	23.43	1,946,231
21 Aug 12	23.40000 +0.26	23.66	23.00	23.14	1,851,406
20 Aug 12	23.14000 +0.21	23.27	22.22	22.56	1,870,855
17 Aug 12	22.93000 -1.15	23.80	22.05	23.80	6,413,235
16 Aug 12	24.08000 -2.67	26.50	24.08	26.26	7,162,017
15 Aug 12	26.75000 -0.13	27.10	26.63	27.00	822,206
14 Aug 12	26.88000 +0.60	27.16	25.85	26.45	2,585,665
13 Aug 12	26.28000 +0.08	26.95	26.02	26.20	1,196,164
10 Aug 12	26.20000 +0.23	26.45	25.83	25.83	1,104,247
09 Aug 12	25.97000 +0.57	26.02	25.25	25.26	861,187
08 Aug 12	25.40000 -0.62	26.14	25.22	26.00	780,682
07 Aug 12	26.02000 +0.06	26.22	25.70	25.84	545,253
06 Aug 12	25.96000 +0.09	26.07	25.40	25.73	1,064,368
03 Aug 12	25.87000 +0.79	25.88	25.03	25.25	1,342,640
02 Aug 12	25.08000 +0.21	25.43	24.73	24.89	1,949,846
01 Aug 12	24.87000 +0.16	25.11	24.49	24.70	805,327
31 Jul 12	24.71000 +0.08	24.80	24.38	24.70	939,086
30 Jul 12	24.63000 -0.87	25.55	24.01	25.49	1,509,969
27 Jul 12	25.50000 -1.18	27.00	25.30	26.61	1,861,481
26 Jul 12	26.68000 -1.01	27.76	26.58	27.60	1,220,729
25 Jul 12	27.69000 -0.44	27.93	27.51	27.93	622,445
24 Jul 12	28.13000 -0.07	28.40	27.62	28.00	806,610
23 Jul 12	28.20000 +0.05	28.40	27.68	28.13	818,746
20 Jul 12	28.15000 +0.70	28.65	27.25	27.40	1,057,284
19 Jul 12	27.45000 +0.33	27.78	27.10	27.12	779,159
18 Jul 12	27.12000 -0.72	28.29	26.63	28.15	1,338,641
17 Jul 12	27.84000 -0.47	28.31	27.55	28.29	682,529
16 Jul 12	28.31000 -1.09	29.41	28.28	29.35	1,043,402
13 Jul 12	29.40000 -0.05	29.55	28.70	29.30	999,839
12 Jul 12	29.45000 +1.14	29.65	28.12	28.20	2,757,581
11 Jul 12	28.31000 +0.43	28.58	27.56	27.66	996,698
10 Jul 12	27.88000 -0.07	28.42	27.60	28.00	989,327
09 Jul 12	27.95000 -0.75	29.29	27.91	28.69	1,646,411
06 Jul 12	28.70000 +1.32	28.73	27.38	27.39	2,332,152
05 Jul 12	27.38000 -0.02	27.98	27.00	27.06	1,444,285
04 Jul 12	27.40000 -0.10	28.15	27.21	27.51	1,529,290
03 Jul 12	27.50000 -0.25	27.97	27.31	27.75	940,819
02 Jul 12	27.75000 +0.75	27.86	26.81	27.16	1,625,891
29 Jun 12	27.00000 +0.99	27.22	26.05	26.18	1,674,671
28 Jun 12	26.01000 -0.14	26.84	26.00	26.05	709,732
27 Jun 12	26.15000 +0.32	26.50	25.61	25.83	943,014
26 Jun 12	25.83000 -0.47	26.39	25.41	26.00	721,782
25 Jun 12	26.30000 -0.06	26.76	26.11	26.28	534,252
21 Jun 12	26.36000 -0.24	26.65	26.10	26.41	445,602
20 Jun 12	26.60000 -0.51	27.28	26.48	27.28	765,416
19 Jun 12	27.11000 +0.01	27.34	26.70	27.10	595,477
18 Jun 12	27.10000 -0.01	27.26	26.93	27.19	493,444
15 Jun 12	27.11000 +0.05	27.75	26.86	27.20	980,717
14 Jun 12	27.06000 +0.12	27.18	26.76	26.82	722,840
13 Jun 12	26.94000 +0.36	27.21	26.51	26.78	1,178,214
12 Jun 12	26.58000 +0.22	26.63	26.13	26.20	626,847
11 Jun 12	26.36000 +0.66	26.39	25.57	25.57	659,522
08 Jun 12	25.70000 -0.35	26.26	25.60	26.10	823,258
07 Jun 12	26.05000 -0.26	26.56	26.00	26.55	677,801
06 Jun 12	26.31000 -0.34	26.60	25.99	26.60	1,075,269
05 Jun 12	26.65000 +0.93	27.28	25.50	25.70	2,661,942
04 Jun 12	25.72000 +0.41	25.99	24.94	24.95	1,840,797
01 Jun 12	25.31000 -0.03	25.64	24.80	25.64	1,278,973
31 May 12	25.34000 +0.26	25.63	24.81	24.90	736,394
30 May 12	25.08000 +0.00	25.34	24.80	25.06	768,638
29 May 12	25.08000 +0.08	25.15	24.80	24.98	936,227
28 May 12	25.00000 +0.13	25.12	24.38	24.60	620,964
25 May 12	24.87000 -0.19	25.29	24.80	25.29	360,967
24 May 12	25.06000 -0.14	25.39	24.98	25.20	551,287
23 May 12	25.20000 -0.10	25.40	24.88	25.31	320,053
22 May 12	25.30000 +0.55	25.45	24.81	24.85	567,009
21 May 12	24.75000 +0.00	24.94	24.50	24.60	300,531
18 May 12	24.75000 -0.48	25.25	24.66	25.25	869,684
17 May 12	25.23000 +0.14	25.40	24.65	25.15	603,639
16 May 12	25.09000 -0.60	25.85	25.06	25.76	758,557
15 May 12	25.69000 -0.21	25.89	25.50	25.79	1,164,012
14 May 12	25.90000 +0.65	26.17	25.33	25.33	2,171,329
11 May 12	25.25000 +0.05	25.30	25.05	25.20	524,347
10 May 12	25.20000 +0.60	25.43	24.60	24.60	1,478,738
09 May 12	24.60000 -1.00	25.41	24.50	25.41	1,468,924
08 May 12	25.60000 -0.18	25.90	25.52	25.67	913,493
07 May 12	25.78000 +0.72	26.07	25.03	25.08	1,638,003
04 May 12	25.06000 -5.60	25.50	24.75	25.20	1,173,576
03 May 12	30.66000 +1.16	31.28	29.35	29.50	1,924,324
02 May 12	29.50000 +0.62	29.86	29.02	29.12	953,070
27 Apr 12	28.88000 -0.10	29.19	28.69	29.02	478,413
26 Apr 12	28.98000 +0.18	29.17	28.65	28.80	583,883
25 Apr 12	28.80000 +0.68	28.92	28.00	28.12	810,882
24 Apr 12	28.12000 +0.17	28.80	27.51	27.90	626,411
23 Apr 12	27.95000 -0.49	29.45	27.95	28.85	803,054
19 Apr 12	28.44000 +0.17	28.50	28.17	28.27	439,874
18 Apr 12	28.27000 +0.27	28.39	27.56	28.01	834,607
17 Apr 12	28.00000 -0.70	28.85	28.00	28.56	391,326
16 Apr 12	28.70000 -0.50	29.15	28.50	29.15	562,161
13 Apr 12	29.20000 +0.98	30.21	28.33	28.33	979,706
12 Apr 12	28.22000 +0.45	28.33	27.77	27.77	359,114
11 Apr 12	27.77000 -0.01	28.26	27.05	27.55	394,593
10 Apr 12	27.78000 +0.62	27.79	26.82	27.13	373,726
09 Apr 12	27.16000 -0.84	28.24	27.00	27.86	396,416
06 Apr 12	28.00000 -0.12	28.28	27.80	28.06	565,927
05 Apr 12	28.12000 +0.53	28.28	27.13	27.55	494,609
30 Mar 12	27.59000 +0.59	27.64	26.76	27.00	623,870
29 Mar 12	27.00000 -0.70	27.60	26.58	27.60	1,135,316
28 Mar 12	27.70000 -1.29	29.39	27.60	29.00	897,169
27 Mar 12	28.99000 -0.01	29.46	28.80	29.01	655,763
26 Mar 12	29.00000 -0.55	29.49	28.80	29.21	847,941
23 Mar 12	29.55000 -0.65	30.03	29.29	30.01	1,597,289
22 Mar 12	30.20000 +0.02	30.50	29.70	30.03	1,783,429
21 Mar 12	30.18000 +1.20	30.49	29.00	29.00	3,287,761
20 Mar 12	28.98000 -0.73	29.57	28.76	29.57	1,630,072
19 Mar 12	29.71000 +1.06	29.75	28.80	28.94	1,922,788
16 Mar 12	28.65000 +0.65	28.77	27.81	28.49	1,171,243
15 Mar 12	28.00000 +0.34	28.28	27.20	27.50	1,557,914
14 Mar 12	27.66000 -1.14	29.23	27.34	28.86	1,689,633
13 Mar 12	28.80000 -0.11	28.93	28.55	28.91	826,605
12 Mar 12	28.91000 +1.31	29.12	27.58	27.60	2,303,570
09 Mar 12	27.60000 +0.60	27.60	26.90	26.90	702,087
08 Mar 12	27.00000 +0.26	27.11	26.60	26.60	475,986
07 Mar 12	26.74000 +0.04	26.99	26.42	26.59	588,572
06 Mar 12	26.70000 -0.94	27.68	26.70	27.68	1,104,924
05 Mar 12	27.64000 -0.21	28.31	27.51	27.88	750,228
02 Mar 12	27.85000 +0.25	27.97	27.56	27.95	650,726
01 Mar 12	27.60000 +0.05	27.89	27.30	27.58	662,674
29 Feb 12	27.55000 +0.10	28.40	27.51	27.60	1,237,367
28 Feb 12	27.45000 -0.52	27.90	27.06	27.90	927,494
27 Feb 12	27.97000 -0.16	28.35	27.85	28.15	1,014,891
24 Feb 12	28.13000 +0.03	28.15	27.80	28.10	844,587
23 Feb 12	28.10000 -0.10	28.26	27.80	28.20	1,329,179
22 Feb 12	28.20000 +1.26	28.24	27.00	27.02	2,084,692
21 Feb 12	26.94000 +0.06	26.97	26.34	26.88	1,050,814
20 Feb 12	26.88000 +0.14	27.49	26.71	27.27	1,069,119
17 Feb 12	26.74000 +0.16	27.38	26.54	26.54	1,529,331
16 Feb 12	26.58000 +0.00	27.58	26.40	26.60	1,786,538
15 Feb 12	26.58000 +0.35	26.58	25.77	26.24	2,039,826
14 Feb 12	26.23000 +1.11	26.26	25.12	25.12	2,968,600
13 Feb 12	25.12000 +0.02	25.43	24.50	24.97	1,488,729
10 Feb 12	25.10000 -0.30	25.48	24.88	25.40	3,305,742
09 Feb 12	25.40000 -0.12	25.75	25.22	25.52	874,776
08 Feb 12	25.52000 +0.50	25.53	24.78	24.97	836,072
07 Feb 12	25.02000 -0.38	25.20	24.61	25.19	529,176
06 Feb 12	25.40000 +0.20	25.65	25.17	25.21	833,367
03 Feb 12	25.20000 +0.49	25.37	24.43	24.75	672,030
02 Feb 12	24.71000 +0.35	24.79	24.25	24.25	394,183
01 Feb 12	24.36000 +0.03	24.97	23.89	24.33	479,048
31 Jan 12	24.33000 -0.10	24.40	23.93	24.40	283,123
30 Jan 12	24.43000 -0.77	25.40	24.06	25.25	750,952
20 Jan 12	25.20000 +1.59	25.60	23.61	23.96	807,849
19 Jan 12	23.61000 +0.43	23.90	22.98	23.23	424,668
18 Jan 12	23.18000 -0.72	24.36	23.10	23.90	628,234
17 Jan 12	23.90000 +1.24	24.16	22.58	22.59	655,118
16 Jan 12	22.66000 -2.52	25.15	22.66	25.15	1,379,260
13 Jan 12	25.18000 -0.72	26.09	24.90	25.90	708,889
12 Jan 12	25.90000 -0.30	26.45	25.82	26.10	417,794
11 Jan 12	26.20000 -0.05	26.45	25.94	26.10	616,241
10 Jan 12	26.25000 +1.45	26.43	24.63	24.90	1,550,868
09 Jan 12	24.80000 +0.75	24.85	23.69	24.20	1,302,396
06 Jan 12	24.05000 -0.54	24.42	23.52	24.40	576,319
05 Jan 12	24.59000 -0.21	24.74	24.25	24.32	600,647
04 Jan 12	24.80000 +0.57	25.09	24.41	24.50	1,099,634
30 Dec 11	24.23000 +0.03	24.49	23.67	24.20	673,083
29 Dec 11	24.20000 -0.03	24.43	23.68	24.23	457,823
28 Dec 11	24.23000 +0.03	24.32	23.52	24.20	461,797
27 Dec 11	24.20000 -0.79	25.10	23.89	24.98	404,873
26 Dec 11	24.99000 +0.17	25.27	24.46	24.48	360,048
23 Dec 11	24.82000 -0.18	25.14	24.47	24.92	774,169
22 Dec 11	25.00000 -1.06	25.97	24.30	25.97	1,233,354
21 Dec 11	26.06000 -2.89	29.13	26.06	28.91	1,578,957
20 Dec 11	28.95000 +0.48	28.96	28.21	28.45	1,049,598
19 Dec 11	28.47000 +0.19	28.87	26.88	28.00	902,083
16 Dec 11	28.28000 +0.58	28.29	27.55	27.70	410,683
15 Dec 11	27.70000 -0.40	28.38	27.64	28.15	299,017
14 Dec 11	28.10000 -0.42	28.86	28.01	28.52	299,747
13 Dec 11	28.52000 -0.62	29.04	28.35	28.90	440,498
12 Dec 11	29.14000 -0.66	29.79	28.52	29.55	818,232
09 Dec 11	29.80000 -0.70	30.37	29.70	30.37	354,221
08 Dec 11	30.50000 +0.11	30.80	29.89	30.17	352,763
07 Dec 11	30.39000 +0.08	30.65	30.25	30.31	252,024
06 Dec 11	30.31000 -0.39	30.95	30.30	30.58	440,182
05 Dec 11	30.70000 -0.60	31.19	30.60	30.80	506,241
02 Dec 11	31.30000 -1.05	32.20	31.11	32.04	801,620
01 Dec 11	32.35000 +0.34	33.30	32.23	33.00	1,236,105
30 Nov 11	32.01000 -1.19	33.28	31.90	33.20	1,157,135
29 Nov 11	33.20000 +1.24	33.29	32.05	32.60	1,270,625
28 Nov 11	31.96000 +0.46	32.00	31.53	31.95	376,998
25 Nov 11	31.50000 -0.92	32.55	31.28	32.01	395,889
24 Nov 11	32.42000 +0.25	32.63	31.21	31.98	643,741
23 Nov 11	32.17000 -0.55	32.99	32.11	32.75	741,416
22 Nov 11	32.72000 +0.11	32.95	32.25	32.61	1,325,876
21 Nov 11	32.61000 +0.43	32.80	31.75	32.18	1,082,522
18 Nov 11	32.18000 -0.27	32.40	31.32	32.17	996,214
17 Nov 11	32.45000 +0.02	33.00	32.07	32.21	690,645
16 Nov 11	32.43000 -0.76	33.46	32.24	33.20	1,281,016
15 Nov 11	33.19000 +1.48	33.20	31.65	31.71	2,332,258
14 Nov 11	31.71000 +0.97	31.86	30.80	30.99	776,584
11 Nov 11	30.74000 -0.08	31.20	30.60	31.04	641,214
10 Nov 11	30.82000 -0.38	31.16	30.70	30.95	451,075
09 Nov 11	31.20000 +0.30	31.30	30.60	30.92	743,498
08 Nov 11	30.90000 -0.50	31.55	30.88	31.40	728,887
07 Nov 11	31.40000 -0.83	32.27	31.30	31.80	1,208,457
04 Nov 11	32.23000 +0.41	32.48	31.80	32.00	900,932
03 Nov 11	31.82000 -0.17	32.50	31.82	32.15	1,444,095
02 Nov 11	31.99000 +0.59	32.02	30.80	31.02	1,097,802
01 Nov 11	31.40000 +0.15	32.00	30.82	31.06	1,595,907
31 Oct 11	31.25000 +0.93	31.40	30.22	30.28	1,146,574
28 Oct 11	30.32000 +0.38	30.52	29.85	29.94	712,443
27 Oct 11	29.94000 -0.07	30.40	29.70	30.00	468,065
26 Oct 11	30.01000 +0.52	30.19	29.01	29.10	718,284
25 Oct 11	29.49000 +0.59	29.64	28.54	28.61	500,715
24 Oct 11	28.90000 +0.11	28.98	27.25	28.79	737,961
21 Oct 11	28.79000 +0.19	29.70	28.48	29.70	647,525
20 Oct 11	28.60000 -1.16	29.76	28.40	29.76	571,500
19 Oct 11	29.76000 -1.24	31.49	29.66	31.25	1,177,694
18 Oct 11	31.00000 -1.82	32.73	30.98	32.50	851,901
17 Oct 11	32.82000 -0.03	33.30	32.63	33.15	206,574
14 Oct 11	32.85000 -0.45	33.47	32.47	33.35	324,288
13 Oct 11	33.30000 +0.30	33.78	32.80	33.00	520,560
12 Oct 11	33.00000 +0.91	33.12	32.00	32.05	486,060
11 Oct 11	32.09000 +0.12	32.97	32.01	32.62	339,706
10 Oct 11	31.97000 -0.20	32.67	31.97	32.20	297,626
30 Sep 11	32.17000 +0.67	32.32	31.25	31.58	351,009
29 Sep 11	31.50000 -0.81	32.31	31.50	32.10	494,277
28 Sep 11	32.31000 -0.69	33.38	32.16	33.12	496,853
27 Sep 11	33.00000 +0.00	33.54	32.70	33.20	302,479
26 Sep 11	33.00000 -0.91	33.68	32.60	33.10	832,005
23 Sep 11	33.91000 -1.05	34.30	32.10	32.37	1,670,479
22 Sep 11	34.96000 -2.14	37.15	34.95	36.93	1,426,931
21 Sep 11	37.10000 +0.72	37.35	36.25	36.70	912,460
20 Sep 11	36.38000 +0.29	36.68	35.90	36.00	692,395
19 Sep 11	36.09000 -0.65	36.68	35.80	36.68	700,668
16 Sep 11	36.74000 -0.42	37.60	36.70	37.22	714,341
15 Sep 11	37.16000 -0.41	38.48	37.13	37.74	1,626,660
14 Sep 11	37.57000 +1.47	37.60	36.20	36.30	1,241,281
13 Sep 11	36.10000 -0.80	36.40	35.87	36.40	474,153
09 Sep 11	36.90000 -0.45	37.66	36.68	37.49	880,212
08 Sep 11	37.35000 +0.15	37.48	36.97	37.12	1,093,865
07 Sep 11	37.20000 +1.20	37.20	36.03	36.28	1,027,022
06 Sep 11	36.00000 +0.05	36.28	35.70	35.95	590,822
05 Sep 11	35.95000 -0.51	36.18	35.36	36.18	793,197
02 Sep 11	36.46000 -0.26	36.87	36.20	36.67	851,091
01 Sep 11	36.72000 -0.78	38.17	36.71	37.45	1,708,802
31 Aug 11	37.50000 +0.76	37.59	36.50	36.64	1,828,579
30 Aug 11	36.74000 -0.28	37.47	36.70	37.30	1,483,353
29 Aug 11	37.02000 +0.02	37.11	36.30	36.95	1,895,325
26 Aug 11	37.00000 +1.15	37.46	36.58	36.58	2,779,292
25 Aug 11	35.85000 +0.49	36.05	35.10	35.30	988,331
24 Aug 11	35.36000 +0.81	35.85	34.65	34.65	1,136,382
23 Aug 11	34.55000 +0.55	34.70	33.91	33.98	566,868
22 Aug 11	34.00000 -0.45	34.85	33.92	34.50	447,971
19 Aug 11	34.45000 -0.06	34.56	33.68	34.00	635,570
18 Aug 11	34.51000 -0.52	35.78	34.50	35.34	976,084
17 Aug 11	35.03000 -0.56	35.96	35.00	35.65	804,306
16 Aug 11	35.59000 -0.86	36.45	35.57	36.45	930,272
15 Aug 11	36.45000 -0.05	36.98	35.81	36.48	1,601,258
12 Aug 11	36.50000 +0.82	36.97	35.55	35.99	1,689,171
11 Aug 11	35.68000 +0.86	35.87	33.53	33.99	1,555,272
10 Aug 11	34.82000 -0.18	35.69	34.50	35.50	1,957,464
09 Aug 11	35.00000 +0.89	35.40	32.80	33.01	1,894,862
08 Aug 11	34.11000 -0.38	34.29	32.25	34.01	1,326,467
05 Aug 11	34.49000 +0.54	34.56	32.50	33.10	1,104,300
04 Aug 11	33.95000 -0.21	34.40	33.81	34.16	455,662
03 Aug 11	34.16000 +0.10	34.29	33.51	33.84	368,761
02 Aug 11	34.06000 -0.41	34.49	33.11	34.02	832,826
01 Aug 11	34.47000 +0.00	34.78	34.00	34.78	436,447
29 Jul 11	34.47000 -0.11	34.99	34.23	34.59	557,874
28 Jul 11	34.58000 -0.22	34.89	34.35	34.89	374,496
27 Jul 11	34.80000 +0.35	35.10	33.73	34.31	622,936
26 Jul 11	34.45000 +0.18	34.74	34.00	34.20	414,605
25 Jul 11	34.27000 -1.88	36.60	34.20	36.60	1,095,727
22 Jul 11	36.15000 +0.32	36.38	35.70	35.93	471,419
21 Jul 11	35.83000 -0.57	36.68	35.82	36.68	786,821
20 Jul 11	36.40000 +0.23	36.74	35.92	36.38	509,082
19 Jul 11	36.17000 -1.03	37.00	35.81	37.00	809,637
18 Jul 11	37.20000 -0.61	38.50	37.14	37.81	1,299,927
15 Jul 11	37.81000 +0.88	38.00	36.50	36.89	1,523,633
14 Jul 11	36.93000 +0.66	36.95	36.17	36.30	911,944
13 Jul 11	36.27000 +0.65	36.50	35.30	35.45	834,477
12 Jul 11	35.62000 -0.68	36.10	35.24	36.10	877,700
11 Jul 11	36.30000 -0.03	36.32	35.82	36.30	554,539
08 Jul 11	36.33000 +0.07	36.57	35.60	36.16	847,549
07 Jul 11	36.26000 +0.86	37.10	35.09	35.09	1,801,026
06 Jul 11	35.40000 +0.22	35.40	34.90	35.27	1,348,254
05 Jul 11	35.18000 +0.48	35.35	34.40	34.69	1,251,161
04 Jul 11	34.70000 +1.31	34.78	33.43	33.43	1,006,084
01 Jul 11	33.39000 -0.20	33.89	33.30	33.53	638,211
30 Jun 11	33.59000 +0.09	34.16	33.35	33.50	552,367
29 Jun 11	33.50000 -0.11	33.97	33.30	33.62	534,171
28 Jun 11	33.61000 +0.06	33.81	33.28	33.60	454,790
27 Jun 11	33.55000 +0.24	34.18	33.18	33.65	557,880
24 Jun 11	33.31000 +0.94	33.68	32.11	32.37	802,866
23 Jun 11	32.37000 +0.52	32.40	31.51	31.51	438,439
22 Jun 11	31.85000 +0.17	32.36	31.62	31.82	396,367
21 Jun 11	31.68000 -0.20	32.38	31.02	31.91	632,857
20 Jun 11	31.88000 -2.12	33.98	30.68	33.98	1,007,882
17 Jun 11	34.00000 -0.32	34.55	34.00	34.16	343,986
16 Jun 11	34.32000 -0.40	34.93	34.31	34.46	653,823
15 Jun 11	34.72000 -0.45	35.15	34.58	34.91	492,724
14 Jun 11	35.17000 +0.04	35.33	34.81	34.89	493,150
13 Jun 11	35.13000 -0.02	35.40	34.30	34.80	562,926
10 Jun 11	35.15000 -0.09	35.77	35.00	35.75	439,206
09 Jun 11	35.24000 -0.32	35.77	34.87	35.11	652,359
08 Jun 11	35.56000 +0.21	35.70	34.70	35.38	545,645
07 Jun 11	35.35000 +0.23	35.80	35.00	35.00	460,832
03 Jun 11	35.12000 +0.14	35.44	34.55	34.60	330,580
02 Jun 11	34.98000 -0.65	35.50	34.11	35.20	691,585
01 Jun 11	35.63000 +0.30	35.85	35.15	35.33	497,928
31 May 11	35.33000 +0.35	35.53	34.80	35.27	461,223
30 May 11	34.98000 +0.98	35.28	33.50	33.77	851,033
27 May 11	34.00000 -2.00	36.39	33.96	36.01	1,556,881
26 May 11	36.00000 -2.08	38.40	36.00	37.73	1,433,874
25 May 11	38.08000 +0.37	38.90	37.20	37.65	1,703,550
24 May 11	37.71000 +0.01	37.75	36.00	37.40	1,184,220
23 May 11	37.70000 +0.10	38.00	36.45	37.41	1,730,014
20 May 11	37.60000 +0.60	37.65	36.44	36.90	1,703,780
19 May 11	37.00000 +1.70	37.10	34.85	35.00	2,190,285
18 May 11	35.30000 +0.96	35.34	33.87	34.33	1,034,048
17 May 11	34.34000 -0.37	34.96	34.00	34.65	685,984
16 May 11	34.71000 +0.01	35.40	34.70	34.73	591,445
13 May 11	34.70000 +0.12	34.90	34.31	34.58	711,351
12 May 11	34.58000 -1.08	35.80	34.50	35.66	1,159,120
11 May 11	35.66000 -0.41	36.43	35.42	36.07	851,373
10 May 11	36.07000 -0.58	36.90	36.00	36.53	778,687
09 May 11	36.65000 +0.04	37.28	36.54	36.61	507,474
06 May 11	36.61000 -0.16	37.02	36.20	36.80	609,591
05 May 11	36.77000 +0.66	37.95	36.12	36.12	881,561
04 May 11	36.11000 -0.75	36.75	36.06	36.75	679,699
03 May 11	36.86000 -24.73	38.18	36.39	38.18	1,210,490
29 Apr 11	61.59000 -0.61	62.78	60.90	62.28	430,742
28 Apr 11	62.20000 -0.37	63.38	62.20	62.51	427,740
27 Apr 11	62.57000 -1.13	64.37	62.50	63.96	417,905
26 Apr 11	63.70000 +1.70	64.03	60.82	62.00	954,941
25 Apr 11	62.00000 -3.15	63.99	60.60	63.99	1,996,923
21 Apr 11	65.15000 +0.85	66.00	64.00	64.25	1,154,439
20 Apr 11	64.30000 +2.07	64.30	62.23	62.23	670,568
19 Apr 11	62.23000 -0.86	63.00	61.40	63.00	676,184
18 Apr 11	63.09000 -0.91	64.28	62.76	63.98	625,289
15 Apr 11	64.00000 +0.05	64.28	63.65	63.70	374,195
14 Apr 11	63.95000 -0.12	64.19	63.63	64.07	351,796
13 Apr 11	64.07000 +0.46	64.33	63.30	63.56	425,985
12 Apr 11	63.61000 -0.19	64.38	63.55	63.83	493,498
11 Apr 11	63.80000 -0.24	64.44	63.80	64.15	474,509
08 Apr 11	64.04000 +1.03	64.20	62.75	63.03	521,871
07 Apr 11	63.01000 +0.31	63.42	62.70	63.00	413,303
06 Apr 11	62.70000 -0.17	62.86	62.32	62.85	419,159
01 Apr 11	62.87000 +0.47	63.18	62.32	62.32	299,006
31 Mar 11	62.40000 -0.90	63.91	62.30	63.35	492,716
30 Mar 11	63.30000 +0.17	63.59	63.15	63.15	444,472
29 Mar 11	63.13000 -2.17	65.20	63.00	65.20	1,231,074
28 Mar 11	65.30000 -1.18	67.16	65.00	66.48	933,114
25 Mar 11	66.48000 -0.42	67.30	66.10	66.99	987,745
24 Mar 11	66.90000 +1.82	66.99	64.80	65.00	1,460,482
23 Mar 11	65.08000 +0.86	65.50	64.30	64.30	771,083
22 Mar 11	64.22000 +0.22	65.56	64.02	64.02	1,330,651
21 Mar 11	64.00000 -0.32	64.50	63.80	64.17	553,424
18 Mar 11	64.32000 +0.24	64.86	63.72	64.41	537,118
17 Mar 11	64.08000 -1.30	65.30	63.63	65.30	802,355
16 Mar 11	65.38000 +0.38	65.77	64.98	65.30	745,265
15 Mar 11	65.00000 -0.94	66.50	64.00	65.94	933,067
14 Mar 11	65.94000 +1.01	66.65	64.80	64.82	907,266
11 Mar 11	64.93000 -0.78	65.78	64.81	65.78	756,516
10 Mar 11	65.71000 +0.93	65.98	64.68	64.70	1,034,190
09 Mar 11	64.78000 -0.48	65.65	64.71	65.65	871,899
08 Mar 11	65.26000 -0.74	66.79	64.90	66.16	848,065
07 Mar 11	66.00000 -0.25	66.53	65.80	66.50	621,834
04 Mar 11	66.25000 +0.25	66.48	65.66	66.05	452,062
03 Mar 11	66.00000 -1.61	68.08	66.00	67.61	604,157
02 Mar 11	67.61000 +0.65	67.70	66.31	66.97	825,844
01 Mar 11	66.96000 -0.57	68.42	66.60	67.44	1,349,525
28 Feb 11	67.53000 +3.21	67.55	65.04	65.05	1,704,843
25 Feb 11	64.32000 -0.70	65.03	64.01	65.02	458,135
24 Feb 11	65.02000 +0.67	65.50	62.95	64.20	1,116,841
23 Feb 11	64.35000 +1.30	64.42	62.51	62.65	795,586
22 Feb 11	63.05000 -2.65	65.68	63.00	65.68	1,135,399
21 Feb 11	65.70000 +0.06	65.80	64.60	65.05	1,000,736
18 Feb 11	65.64000 -0.81	66.75	65.48	66.75	570,395
17 Feb 11	66.45000 +0.46	66.97	65.68	66.00	732,487
16 Feb 11	65.99000 +0.47	66.29	65.03	65.28	610,551
15 Feb 11	65.52000 -1.14	66.76	65.50	66.56	907,752
14 Feb 11	66.66000 +0.85	67.01	65.54	65.60	771,141
11 Feb 11	65.81000 +1.76	66.11	63.70	64.06	1,259,080
10 Feb 11	64.05000 +1.42	64.11	62.66	62.66	467,853
09 Feb 11	62.63000 -0.82	64.00	62.27	63.21	486,477
01 Feb 11	63.45000 -0.45	64.77	63.01	63.91	431,635
31 Jan 11	63.90000 +1.10	64.85	62.29	62.70	823,830
28 Jan 11	62.80000 +0.00	63.39	62.00	62.96	459,183
27 Jan 11	62.80000 +1.59	62.89	60.31	61.20	666,731
26 Jan 11	61.21000 +0.87	61.30	60.23	60.70	375,624
25 Jan 11	60.34000 +0.16	60.93	59.70	60.50	451,463
24 Jan 11	60.18000 -2.12	62.75	60.02	62.30	712,475
21 Jan 11	62.30000 +0.20	63.36	61.90	62.00	617,987
20 Jan 11	62.10000 -2.41	65.20	61.98	64.50	727,851
19 Jan 11	64.51000 +1.11	65.11	63.17	63.68	487,086
18 Jan 11	63.40000 -0.40	64.29	63.01	63.90	551,906
17 Jan 11	63.80000 -3.33	66.40	63.63	66.40	930,324
14 Jan 11	67.13000 -0.99	68.18	67.00	68.13	508,409
13 Jan 11	68.12000 +0.96	68.58	66.96	67.18	973,220
12 Jan 11	67.16000 +0.43	67.77	66.80	66.96	659,053
11 Jan 11	66.73000 -2.37	69.36	66.54	69.30	1,183,381
10 Jan 11	69.10000 -1.24	70.94	69.00	70.38	704,907
07 Jan 11	70.34000 +0.38	70.39	69.50	69.96	639,180
06 Jan 11	69.96000 -0.79	71.50	69.86	70.75	787,963
05 Jan 11	70.75000 -1.42	72.22	70.70	71.98	973,509
04 Jan 11	72.17000 -0.02	72.49	71.54	72.19	1,135,193
31 Dec 10	72.19000 +1.20	72.30	70.99	70.99	684,871
30 Dec 10	70.99000 -0.26	71.55	70.65	71.55	709,168
29 Dec 10	71.25000 +0.91	71.52	70.00	70.00	651,117
28 Dec 10	70.34000 +0.74	71.00	69.15	69.50	741,516
27 Dec 10	69.60000 -0.20	71.98	69.03	69.79	903,419
24 Dec 10	69.80000 -1.25	71.23	69.80	71.08	1,107,918
23 Dec 10	71.05000 -1.49	72.54	71.00	72.54	1,395,742
22 Dec 10	72.54000 -0.48	73.49	72.36	73.48	853,650
21 Dec 10	73.02000 +0.31	73.36	72.20	72.71	1,060,924
20 Dec 10	72.71000 -1.79	74.99	71.52	74.90	1,661,840
17 Dec 10	74.50000 +0.28	74.80	73.56	74.25	1,106,167
16 Dec 10	74.22000 +0.57	75.00	73.35	73.36	1,012,293
15 Dec 10	73.65000 -1.03	74.57	73.45	74.56	1,491,540
14 Dec 10	74.68000 +0.10	74.88	73.90	74.60	1,327,305
13 Dec 10	74.58000 +1.49	74.58	73.00	73.00	1,568,686
10 Dec 10	73.09000 +0.48	73.29	71.81	72.58	1,310,822
09 Dec 10	72.61000 -1.49	74.48	72.60	74.40	1,574,590
08 Dec 10	74.10000 -0.56	75.28	73.70	74.78	1,525,505
07 Dec 10	74.66000 +0.20	74.96	73.50	74.00	2,059,043
06 Dec 10	74.46000 -0.91	75.98	73.50	75.35	1,506,525
03 Dec 10	75.37000 -0.96	76.30	74.74	76.30	1,563,777
02 Dec 10	76.33000 -0.07	77.33	76.20	77.11	1,229,638
01 Dec 10	76.40000 -1.59	77.40	75.88	77.39	1,674,828
30 Nov 10	77.99000 -2.49	81.50	75.80	80.64	3,449,063
29 Nov 10	80.48000 +2.78	80.55	77.50	77.59	3,283,126
26 Nov 10	77.70000 -1.41	78.90	76.80	78.74	2,674,729
25 Nov 10	79.11000 -0.32	82.19	79.00	80.33	3,792,114
24 Nov 10	79.43000 +1.24	80.59	77.51	77.68	3,297,000
23 Nov 10	78.19000 +1.14	78.80	75.51	77.25	2,621,401
22 Nov 10	77.05000 +0.67	78.87	75.90	76.40	3,166,038
19 Nov 10	76.38000 +1.78	76.50	74.22	75.00	2,003,003
18 Nov 10	74.60000 +0.68	75.46	73.30	74.00	1,590,882
17 Nov 10	73.92000 -3.13	76.95	73.50	76.00	2,906,689
16 Nov 10	77.05000 +0.85	81.65	76.03	76.20	5,233,141
15 Nov 10	76.20000 +2.21	76.50	74.11	74.15	2,334,555
12 Nov 10	73.99000 -4.51	78.13	73.96	77.98	3,752,015
11 Nov 10	78.50000 -2.23	81.04	78.50	81.00	3,659,347
10 Nov 10	80.73000 +2.04	83.88	79.01	80.10	5,432,611
09 Nov 10	78.69000 +0.35	79.90	77.34	79.00	3,008,729
08 Nov 10	78.34000 +3.24	79.00	75.70	75.70	3,725,516
05 Nov 10	75.10000 +0.51	75.60	74.01	75.01	1,613,899
04 Nov 10	74.59000 +1.04	74.62	73.05	73.05	1,377,741
03 Nov 10	73.55000 -1.80	75.00	73.50	74.85	2,110,996
02 Nov 10	75.35000 -1.48	77.40	75.35	76.82	2,636,584
01 Nov 10	76.83000 +1.23	77.00	74.75	75.80	2,949,065
29 Oct 10	75.60000 +0.60	75.90	74.70	75.06	1,916,323
28 Oct 10	75.00000 -1.49	77.49	74.76	76.65	2,545,025
27 Oct 10	76.49000 -0.68	79.88	76.04	78.00	3,226,055
26 Oct 10	77.17000 -2.57	78.64	76.00	78.59	4,322,314
25 Oct 10	79.74000 +0.71	83.00	79.04	79.91	3,995,401
22 Oct 10	79.03000 +3.17	80.50	76.15	76.15	5,026,319
21 Oct 10	75.86000 +1.52	76.58	73.46	74.50	2,755,787
20 Oct 10	74.34000 +0.04	76.00	72.45	73.90	2,758,396
19 Oct 10	74.30000 +2.40	75.42	71.00	71.95	2,841,744
18 Oct 10	71.90000 -0.10	72.00	69.02	72.00	2,400,460
15 Oct 10	72.00000 -2.08	74.38	71.58	73.50	2,321,187
14 Oct 10	74.08000 +2.79	77.55	70.61	71.30	4,253,973
13 Oct 10	71.29000 +0.05	71.54	70.20	70.65	1,292,641
12 Oct 10	71.24000 -0.51	72.50	70.02	71.00	1,461,763
11 Oct 10	71.75000 -0.49	72.30	70.71	72.30	1,796,258
08 Oct 10	72.24000 +1.37	72.66	70.01	71.40	1,486,462
30 Sep 10	70.87000 +0.90	71.18	69.06	69.50	902,595
29 Sep 10	69.97000 -1.64	71.62	69.82	71.09	1,624,172
28 Sep 10	71.61000 -1.66	73.50	71.48	73.30	1,309,955
27 Sep 10	73.27000 +1.25	73.30	71.58	72.03	1,009,427
21 Sep 10	72.02000 +0.51	72.28	70.52	71.55	921,759
20 Sep 10	71.51000 -1.31	73.50	71.40	72.82	975,258
17 Sep 10	72.82000 +0.34	73.50	72.38	72.60	1,213,194
16 Sep 10	72.48000 -3.84	76.30	72.02	76.30	2,767,162
15 Sep 10	76.32000 +0.65	77.91	75.36	75.50	2,967,698
14 Sep 10	75.67000 -0.64	76.60	75.52	76.40	1,417,478
13 Sep 10	76.31000 -0.50	77.59	75.90	76.97	1,951,716
10 Sep 10	76.81000 +1.31	77.30	74.44	75.03	2,678,420
09 Sep 10	75.50000 -0.51	78.50	75.08	76.50	2,360,170
08 Sep 10	76.01000 -0.41	76.33	74.85	76.00	2,097,294
07 Sep 10	76.42000 +0.42	76.99	75.51	75.90	1,382,926
06 Sep 10	76.00000 -0.75	76.96	75.30	76.81	1,844,824
03 Sep 10	76.75000 -1.65	78.00	75.01	78.00	3,147,040
02 Sep 10	78.40000 +0.04	79.21	77.00	78.76	3,069,257
01 Sep 10	78.36000 +2.08	81.46	76.29	76.29	5,575,882
31 Aug 10	76.28000 -0.82	76.78	75.15	76.10	3,119,606
30 Aug 10	77.10000 +0.43	77.88	75.36	77.58	5,573,725
27 Aug 10	76.67000 +6.97	76.67	70.28	70.30	7,367,543
26 Aug 10	69.70000 +0.44	70.40	68.87	70.10	1,504,242
25 Aug 10	69.26000 -2.66	71.80	69.23	71.80	1,920,711
24 Aug 10	71.92000 -0.02	72.50	71.06	71.58	1,140,686
23 Aug 10	71.94000 -1.94	72.80	71.33	72.80	2,305,441
19 Aug 10	73.88000 -0.14	74.63	73.23	73.56	1,973,602
18 Aug 10	74.02000 -1.32	75.68	73.84	75.30	1,804,182
17 Aug 10	75.34000 -0.06	76.46	74.15	75.45	1,833,009
16 Aug 10	75.40000 +1.63	75.85	73.70	73.85	2,109,984
13 Aug 10	73.77000 +1.05	74.00	72.15	72.15	1,422,548
12 Aug 10	72.72000 -1.27	73.99	72.70	73.96	1,519,946
11 Aug 10	73.99000 +0.29	74.83	73.21	73.50	1,422,762
10 Aug 10	73.70000 -2.96	77.38	73.70	76.91	2,513,929
09 Aug 10	76.66000 +1.73	77.60	74.70	74.94	2,469,862
06 Aug 10	74.93000 +0.71	75.10	73.31	74.22	1,898,649
05 Aug 10	74.22000 +0.02	75.12	73.61	74.22	1,898,134
04 Aug 10	74.20000 -0.92	75.20	72.00	74.38	2,784,821
03 Aug 10	75.12000 -3.25	77.33	74.20	77.00	5,117,938
02 Aug 10	78.37000 +2.98	79.28	75.51	76.50	2,712,010
30 Jul 10	75.39000 -1.01	76.10	74.70	76.10	1,588,668
29 Jul 10	76.40000 +0.30	77.47	74.51	76.00	2,600,705
28 Jul 10	76.10000 +4.35	76.76	71.39	72.19	3,265,508
27 Jul 10	71.75000 -0.30	72.50	71.50	72.15	1,421,534
26 Jul 10	72.05000 +1.43	72.79	70.68	70.69	1,837,058
23 Jul 10	70.62000 -0.31	71.46	69.98	71.46	1,439,320
22 Jul 10	70.93000 +0.27	71.28	69.80	70.30	1,420,295
21 Jul 10	70.66000 -0.59	72.25	70.54	71.45	1,826,353
20 Jul 10	71.25000 +2.79	71.80	68.30	68.30	2,271,694
19 Jul 10	68.46000 +1.46	68.95	66.02	66.09	1,215,509
16 Jul 10	67.00000 +0.19	67.30	65.70	66.40	1,003,101
15 Jul 10	66.81000 -0.29	69.10	66.51	66.80	1,595,131
14 Jul 10	67.10000 -0.39	68.69	66.53	67.71	1,467,088
13 Jul 10	67.49000 -3.03	70.00	66.30	70.00	2,449,284
12 Jul 10	70.52000 -0.98	72.50	70.18	71.50	2,091,477
09 Jul 10	71.50000 +1.50	72.90	68.28	69.48	3,540,331
08 Jul 10	70.00000 +0.86	71.60	68.56	69.50	2,741,489
07 Jul 10	69.14000 -0.05	69.70	67.08	69.23	3,547,272
06 Jul 10	69.19000 +6.29	69.19	62.80	62.80	4,973,342
05 Jul 10	62.90000 -1.70	64.20	61.80	63.85	1,814,113
02 Jul 10	64.60000 -4.25	69.30	62.90	69.30	2,709,663
01 Jul 10	68.85000 -1.85	70.50	68.66	70.47	1,392,741
30 Jun 10	70.70000 +0.70	71.01	67.30	69.90	2,192,935
29 Jun 10	70.00000 -2.57	73.27	69.30	72.29	2,318,764
28 Jun 10	72.57000 -3.82	76.99	71.68	75.82	2,543,586
25 Jun 10	76.39000 -1.89	78.25	75.57	77.77	1,861,817
24 Jun 10	78.28000 +0.15	78.85	77.83	78.49	1,052,975
23 Jun 10	78.13000 +0.78	78.80	76.00	76.98	1,255,743
22 Jun 10	77.35000 -1.39	80.33	76.76	78.60	2,207,792
21 Jun 10	78.74000 +1.62	79.65	75.50	76.30	2,149,783
18 Jun 10	77.12000 -4.43	80.00	76.50	80.00	4,199,132
17 Jun 10	81.55000 -4.20	87.38	81.50	86.17	3,509,343
11 Jun 10	85.75000 -1.35	90.65	85.51	87.70	4,211,158
10 Jun 10	87.10000 +1.01	87.51	85.30	86.00	3,557,580
09 Jun 10	86.09000 +4.53	87.58	81.87	81.92	5,737,151
08 Jun 10	81.56000 -0.95	83.33	80.86	83.00	2,232,221
07 Jun 10	82.51000 +2.75	83.62	77.60	78.40	3,728,564
04 Jun 10	79.76000 -0.05	80.20	78.50	79.02	1,787,380
03 Jun 10	79.81000 +0.00	82.01	79.04	80.50	2,901,588
02 Jun 10	79.81000 -0.19	80.25	77.36	79.49	2,468,121
01 Jun 10	80.00000 -3.90	83.50	78.00	82.50	3,787,657
31 May 10	83.90000 +0.10	86.19	82.60	83.25	4,264,186
28 May 10	83.80000 -0.30	85.59	82.42	85.40	3,378,149
27 May 10	84.10000 +2.10	84.98	80.60	81.80	3,269,643
26 May 10	82.00000 -2.01	84.50	81.61	83.89	2,918,488
25 May 10	84.01000 +0.02	86.18	82.70	82.79	4,072,563
24 May 10	83.99000 +1.73	86.00	82.29	82.29	5,058,617
21 May 10	82.26000 +6.00	83.72	73.33	73.70	6,027,372
20 May 10	76.26000 -3.00	80.18	76.00	78.50	3,320,855
19 May 10	79.26000 +1.86	81.20	74.83	76.05	4,048,497
18 May 10	77.40000 -0.50	79.46	73.21	77.50	4,162,352
17 May 10	77.90000 -3.05	82.34	77.00	79.00	3,551,239
14 May 10	80.95000 -0.45	83.72	80.22	81.47	3,990,369
13 May 10	81.40000 +3.70	82.65	75.50	76.50	4,423,967
12 May 10	77.70000 +2.70	78.00	71.12	73.43	3,803,350
11 May 10	75.00000 -2.33	79.78	73.00	78.80	4,321,885
10 May 10	77.33000 -5.41	83.30	75.81	82.04	4,952,562
07 May 10	82.74000 -0.76	86.80	78.53	80.10	4,757,677
06 May 10	83.50000 -4.03	89.00	83.00	86.00	5,619,723
05 May 10	87.53000 +2.00	90.78	83.80	84.95	8,694,740
04 May 10	85.53000 +7.78	85.53	75.01	75.53	8,228,828
30 Apr 10	77.75000 -4.88	81.30	76.58	81.30	6,389,079
29 Apr 10	82.63000 -7.29	90.92	81.18	89.94	6,393,011
28 Apr 10	89.92000 -6.53	96.29	86.86	94.50	6,522,701
27 Apr 10	96.45000 -1.06	100.95	93.98	99.50	6,400,371
26 Apr 10	97.51000 +4.70	98.91	89.00	92.81	7,929,825
23 Apr 10	92.81000 +8.01	93.00	85.56	85.56	7,923,983
22 Apr 10	84.80000 +3.55	85.98	79.00	80.00	7,217,880
21 Apr 10	81.25000 +7.38	81.26	75.00	76.40	9,486,558
20 Apr 10	73.87000 -82.02	77.35	70.01	75.00	4,594,388
19 Apr 10	155.89000 +5.83	158.87	146.93	151.98	3,589,432
16 Apr 10	150.06000 +12.57	150.75	135.30	137.30	2,542,673
15 Apr 10	137.49001 -6.82	147.58	132.76	145.00	2,748,117
14 Apr 10	144.31000 +4.31	148.59	141.35	141.36	1,976,480
13 Apr 10	140.00000 -13.81	154.98	138.43	154.00	3,287,873
12 Apr 10	153.81000 +7.38	155.25	146.00	146.00	2,043,347
09 Apr 10	146.42999 +3.63	146.80	141.01	142.88	1,140,749
08 Apr 10	142.80000 +3.00	145.00	139.88	141.50	1,528,398
06 Apr 10	139.80000 +8.60	140.98	131.50	131.50	1,641,032
02 Apr 10	131.20000 -0.80	132.99	130.01	132.99	980,214
01 Apr 10	132.00000 +1.30	135.29	130.55	131.80	1,373,643
31 Mar 10	130.70000 -0.30	133.30	129.23	129.80	1,158,734
30 Mar 10	131.00000 +0.00	133.98	129.00	130.90	1,583,995
29 Mar 10	131.00000 +2.00	134.00	127.21	130.00	1,675,062
26 Mar 10	129.00000 +1.00	131.48	123.20	125.71	2,427,150
25 Mar 10	128.00000 +3.20	129.95	122.81	124.30	2,176,256
24 Mar 10	124.80000 +4.29	126.60	120.71	121.38	2,221,276
23 Mar 10	120.51000 +2.92	122.50	116.33	117.60	2,493,605
22 Mar 10	117.59000 +0.71	117.64	114.76	116.21	2,019,532
19 Mar 10	116.88000 -1.12	118.32	116.33	117.90	918,381
18 Mar 10	118.00000 -0.20	120.70	117.01	120.00	1,035,262
17 Mar 10	118.20000 +1.70	121.00	116.80	116.88	1,903,139
16 Mar 10	116.50000 -1.14	117.68	114.50	116.01	1,341,933
15 Mar 10	117.64000 +5.37	121.88	114.44	117.47	4,848,084
12 Mar 10	112.27000 -6.52	119.00	112.00	117.92	2,336,336
11 Mar 10	118.79000 +9.38	119.88	109.60	110.55	2,417,403
10 Mar 10	109.41000 -4.29	116.30	108.80	115.60	1,369,649
09 Mar 10	113.70000 -2.33	115.80	112.00	115.80	1,194,312
08 Mar 10	116.03000 +1.15	117.10	113.80	115.00	1,236,721
05 Mar 10	114.88000 +6.90	117.90	107.84	108.00	2,428,800
04 Mar 10	107.98000 -4.62	112.89	107.15	111.98	1,580,258
03 Mar 10	112.60000 -0.51	114.87	112.33	112.77	1,007,081
02 Mar 10	113.11000 +4.33	113.20	108.05	108.99	1,328,623
01 Mar 10	108.78000 +0.63	112.00	107.09	109.01	1,318,824
26 Feb 10	108.15000 +3.40	110.00	104.01	105.00	1,554,607
25 Feb 10	104.75000 +1.85	105.59	102.02	102.99	1,164,276
24 Feb 10	102.90000 +4.84	103.98	97.80	98.04	1,375,979
23 Feb 10	98.06000 +0.24	98.88	95.58	97.33	769,841
22 Feb 10	97.82000 -3.03	101.90	97.03	101.10	1,244,100
12 Feb 10	100.85000 +1.03	103.00	99.80	99.82	1,177,971
11 Feb 10	99.82000 -1.05	102.00	99.51	100.00	760,796
10 Feb 10	100.87000 +3.38	101.10	96.89	98.39	1,511,444
09 Feb 10	97.49000 -1.19	99.50	97.11	97.98	1,240,079
08 Feb 10	98.68000 +3.32	98.76	94.81	95.50	1,339,442
05 Feb 10	95.36000 +3.01	99.63	91.40	92.00	1,737,040
04 Feb 10	92.35000 -0.99	93.34	92.20	93.33	525,376
03 Feb 10	93.34000 +2.49	93.50	90.00	90.60	1,274,684
02 Feb 10	90.85000 -0.55	91.99	90.48	91.43	562,949
01 Feb 10	91.40000 +2.46	92.40	89.00	89.00	1,049,987
29 Jan 10	88.94000 +0.49	90.20	88.00	88.40	665,199
28 Jan 10	88.45000 +0.06	89.37	87.70	87.70	349,309
27 Jan 10	88.39000 +1.17	88.46	86.60	86.60	658,422
26 Jan 10	87.22000 -1.44	89.60	86.60	89.06	795,384
25 Jan 10	88.66000 -1.18	90.48	88.10	88.10	819,038
22 Jan 10	89.84000 -0.26	92.02	88.00	88.50	1,039,598
21 Jan 10	90.10000 -0.95	91.88	89.25	90.82	996,494
20 Jan 10	91.05000 -5.23	96.54	89.00	96.01	1,468,533
19 Jan 10	96.28000 +0.18	96.78	94.60	96.16	793,539
18 Jan 10	96.10000 -1.23	97.27	95.60	97.20	827,773
15 Jan 10	97.33000 -0.87	98.49	96.61	97.52	789,142
14 Jan 10	98.20000 +2.20	98.80	95.40	95.40	1,141,042
13 Jan 10	96.00000 +0.02	97.30	93.10	93.50	1,474,554
12 Jan 10	95.98000 +1.58	98.60	95.01	95.01	2,121,473
11 Jan 10	94.40000 +3.45	94.96	89.26	90.50	1,651,403
08 Jan 10	90.95000 +0.83	91.20	88.88	89.80	795,597
07 Jan 10	90.12000 -3.86	94.22	89.90	93.25	1,114,205
06 Jan 10	93.98000 +1.04	95.44	92.01	92.80	1,082,229
05 Jan 10	92.94000 +1.09	93.79	91.30	91.98	1,035,247
04 Jan 10	91.85000 +3.12	93.80	88.76	89.11	1,331,665
31 Dec 09	88.73000 -0.49	89.91	88.27	89.30	668,171
30 Dec 09	89.22000 +0.34	89.45	88.07	88.07	598,158
29 Dec 09	88.88000 -0.25	89.40	87.68	89.27	677,296
28 Dec 09	89.13000 +0.00	90.55	88.89	90.10	715,312

Shenzhen Salubris Pharmaceuticals Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	31.49000 -0.29	31.74	31.02	31.60	14,225,223
19 Oct 26	31.78000 +0.94	31.85	30.31	30.68	21,554,426
16 Oct 26	30.84000 +0.26	31.80	30.82	30.83	27,880,148
15 Oct 26	30.58000 +0.15	31.50	29.91	30.02	18,676,792
14 Oct 26	30.43000 +0.07	31.31	30.08	30.15	12,439,812
13 Oct 26	30.36000 -0.18	31.14	30.02	30.67	9,792,154
12 Oct 26	30.54000 -0.39	31.10	30.44	30.78	6,844,099
09 Oct 26	30.93000 +0.78	31.15	29.68	30.15	10,536,957
08 Oct 26	30.15000 -0.51	30.84	30.01	30.60	8,890,546
30 Sep 26	30.66000 +0.71	30.89	29.90	30.10	11,152,936
29 Sep 26	29.95000 +0.09	30.41	29.72	29.86	6,137,178
28 Sep 26	29.86000 -0.36	30.50	29.79	30.20	6,641,213
24 Sep 26	30.22000 -0.76	30.99	30.20	30.90	7,634,207
23 Sep 26	30.98000 -0.20	31.28	30.93	31.21	7,222,982
22 Sep 26	31.18000 -0.21	31.55	31.03	31.40	10,155,519
21 Sep 26	31.39000 +0.99	31.54	30.55	30.60	14,181,327
18 Sep 26	30.40000 +0.21	30.70	30.12	30.27	8,363,040
17 Sep 26	30.19000 +0.41	30.25	29.50	29.60	9,289,677
16 Sep 26	29.78000 +0.18	29.83	29.26	29.58	9,677,030
15 Sep 26	29.60000 -0.65	30.33	29.60	30.26	10,100,786
14 Sep 26	30.25000 +0.18	30.49	29.90	29.90	8,176,814
11 Sep 26	30.07000 -0.97	30.87	30.01	30.80	12,187,340
10 Sep 26	31.04000 -0.45	32.44	30.89	31.93	16,080,377
09 Sep 26	31.49000 +0.41	31.50	30.75	31.00	10,984,979
08 Sep 26	31.08000 -0.24	31.32	30.91	31.32	9,836,800
07 Sep 26	31.32000 -0.10	31.35	31.02	31.23	6,780,286
04 Sep 26	31.42000 -0.05	31.81	31.30	31.58	8,643,272
03 Sep 26	31.47000 +0.01	31.65	31.22	31.46	8,782,932
02 Sep 26	31.46000 -0.41	31.90	31.41	31.89	9,848,710
01 Sep 26	31.87000 -0.04	32.00	31.75	31.91	8,300,572
31 Aug 26	31.91000 -0.27	32.00	31.47	31.85	9,823,566
28 Aug 26	32.18000 -0.17	32.42	32.03	32.18	8,481,511
27 Aug 26	32.35000 +0.32	32.35	31.62	32.01	13,160,612
26 Aug 26	32.03000 +0.11	32.56	31.77	31.80	11,703,291
25 Aug 26	31.92000 +0.30	32.11	31.21	31.48	14,566,674
24 Aug 26	31.62000 -1.06	32.99	31.35	32.89	20,123,274
21 Aug 26	32.68000 -1.85	33.97	32.34	33.97	30,782,224
20 Aug 26	34.53000 +0.89	35.50	34.09	34.29	39,432,468
19 Aug 26	33.64000 -1.14	34.92	33.49	34.78	21,318,100
18 Aug 26	34.78000 -0.34	35.60	34.36	35.10	21,571,700
17 Aug 26	35.12000 +0.22	35.74	34.10	35.30	24,308,884
14 Aug 26	34.90000 -0.90	36.07	34.29	35.20	32,572,738
13 Aug 26	35.80000 +0.51	36.60	34.58	35.10	37,529,368
12 Aug 26	35.29000 -0.31	36.18	35.01	35.20	20,324,656
11 Aug 26	35.60000 -0.44	36.64	35.60	36.06	31,598,092
10 Aug 26	36.04000 +0.01	37.02	35.76	36.49	40,240,184
07 Aug 26	36.03000 +2.18	36.08	33.80	33.81	41,120,820
06 Aug 26	33.85000 -0.50	34.69	33.68	34.50	24,516,842
05 Aug 26	34.35000 +0.27	34.40	33.74	34.19	22,568,996
04 Aug 26	34.08000 +0.88	34.28	33.62	33.75	22,170,136
03 Aug 26	33.20000 -0.08	33.65	33.01	33.28	14,909,856
31 Jul 26	33.28000 +0.13	33.62	32.50	32.75	19,763,304
30 Jul 26	33.15000 +0.07	34.00	32.70	32.89	21,475,752
29 Jul 26	33.08000 +0.20	34.09	32.81	33.00	21,531,836
28 Jul 26	32.88000 -0.44	33.58	32.77	33.21	15,629,556
27 Jul 26	33.32000 +1.13	33.45	31.93	32.19	23,059,764
24 Jul 26	32.19000 -2.77	34.89	32.18	34.50	36,468,928
23 Jul 26	34.96000 +0.55	35.77	33.59	34.14	31,449,312
22 Jul 26	34.41000 -0.87	35.88	34.10	34.50	36,714,764
21 Jul 26	35.28000 -2.03	36.96	33.69	36.87	58,261,344
20 Jul 26	37.31000 +0.05	38.98	35.88	36.30	38,189,604
17 Jul 26	37.26000 -4.11	40.95	37.23	40.00	52,542,320
16 Jul 26	41.37000 +2.72	42.20	36.80	38.09	65,882,844
15 Jul 26	38.65000 +2.32	39.08	36.07	36.28	55,880,020
14 Jul 26	36.33000 +1.25	37.30	34.44	35.20	39,769,496
13 Jul 26	35.08000 -2.05	37.15	34.87	36.71	38,981,552
10 Jul 26	37.13000 +1.92	38.51	34.00	34.56	56,314,288
09 Jul 26	35.21000 -0.79	37.73	34.00	35.97	56,183,860
08 Jul 26	36.00000 -2.71	38.85	35.80	38.02	48,143,356
07 Jul 26	38.71000 -1.12	39.79	36.73	39.69	63,263,536
06 Jul 26	39.83000 -0.25	44.00	39.00	40.00	79,866,016
03 Jul 26	40.08000 +3.64	40.08	36.52	37.00	64,877,280
02 Jul 26	36.44000 +2.24	36.84	34.26	34.48	63,927,032
01 Jul 26	34.20000 +2.31	34.53	30.81	31.88	47,561,740
30 Jun 26	31.89000 -1.01	32.97	31.71	32.95	30,982,864
29 Jun 26	32.90000 +2.75	33.17	29.44	29.96	40,913,464
26 Jun 26	30.15000 -1.20	31.80	30.08	31.29	16,903,132
25 Jun 26	31.35000 -0.06	31.67	29.94	31.03	22,532,072
24 Jun 26	31.41000 +0.41	32.18	30.66	31.22	23,523,314
23 Jun 26	31.00000 +0.22	32.11	30.62	30.80	20,605,080
22 Jun 26	30.78000 +0.40	30.80	29.25	30.01	19,349,744
18 Jun 26	30.38000 +0.22	30.96	29.90	30.23	17,982,338
17 Jun 26	30.16000 -0.19	30.24	29.85	30.21	13,674,623
16 Jun 26	30.35000 -0.97	31.24	30.17	31.20	21,156,056
15 Jun 26	31.32000 +0.02	31.90	31.07	31.90	15,940,966
12 Jun 26	31.30000 +0.16	32.35	30.99	31.31	22,611,044
11 Jun 26	31.14000 -0.14	31.52	30.79	31.08	11,338,754
10 Jun 26	31.28000 -0.19	31.60	30.86	31.28	12,969,983
09 Jun 26	31.47000 +0.25	31.85	30.66	31.11	14,258,606
08 Jun 26	31.22000 -1.06	32.57	30.82	32.00	18,405,076
05 Jun 26	32.28000 +0.19	33.42	32.15	32.43	20,772,178
04 Jun 26	32.09000 -0.24	32.60	31.72	32.33	12,348,106
03 Jun 26	32.33000 -0.66	32.91	32.20	32.75	12,855,258
02 Jun 26	32.99000 +0.19	33.47	32.51	33.12	13,286,916
01 Jun 26	32.80000 -0.62	33.59	32.69	33.43	17,263,590
29 May 26	33.42000 +0.88	34.15	32.50	32.55	25,553,320
28 May 26	32.54000 -0.98	33.81	32.19	33.52	19,038,786
27 May 26	33.52000 -1.02	34.32	32.98	34.32	23,961,780
26 May 26	34.54000 -0.21	34.68	34.04	34.57	15,904,496
25 May 26	34.75000 -0.60	35.38	34.30	35.10	20,361,792
22 May 26	35.35000 -0.95	36.50	35.05	36.25	21,667,024
21 May 26	36.30000 +0.34	37.12	35.68	36.01	27,611,076
20 May 26	35.96000 -0.32	36.34	35.26	36.00	19,109,248
19 May 26	36.28000 +1.52	36.37	34.66	34.72	33,046,660
18 May 26	34.76000 -0.49	35.35	34.48	35.15	20,760,000
15 May 26	35.25000 -1.02	36.45	35.00	36.24	33,993,824
14 May 26	36.27000 -1.38	38.27	36.27	37.88	39,928,060
13 May 26	37.65000 -1.15	39.10	37.50	38.80	52,643,396
12 May 26	38.80000 -4.31	41.60	38.80	41.01	65,455,976
11 May 26	43.11000 -4.79	45.70	43.11	45.70	13,089,100
08 May 26	47.90000 -2.85	50.61	47.85	50.60	24,238,388
07 May 26	50.75000 +0.11	51.45	50.02	50.63	10,534,834
06 May 26	50.64000 -0.65	52.02	50.50	51.00	13,567,146
30 Apr 26	51.29000 -0.61	52.25	51.02	51.70	12,242,477
29 Apr 26	51.90000 -1.19	53.12	51.79	53.10	12,230,492
28 Apr 26	53.09000 -1.59	54.82	52.83	54.68	12,837,089
27 Apr 26	54.68000 -0.84	55.80	54.45	55.20	11,672,922
24 Apr 26	55.52000 -0.45	56.30	54.50	55.60	8,211,443
23 Apr 26	55.97000 -1.12	57.50	55.38	56.86	9,752,646
22 Apr 26	57.09000 +2.46	57.26	54.26	54.66	16,087,782
21 Apr 26	54.63000 -1.57	57.30	54.00	56.08	17,770,488
20 Apr 26	56.20000 -2.55	58.85	56.09	58.17	20,202,506
17 Apr 26	58.75000 -1.79	60.20	58.12	58.88	20,023,022
16 Apr 26	60.54000 -6.73	66.50	60.54	66.40	23,538,192
15 Apr 26	67.27000 +5.07	68.38	61.36	62.99	20,517,964
14 Apr 26	62.20000 -0.19	63.50	61.03	63.38	10,306,552
13 Apr 26	62.39000 -0.53	63.27	61.61	62.58	7,590,241
10 Apr 26	62.92000 +0.05	63.86	61.91	62.64	9,932,130
09 Apr 26	62.87000 -1.41	64.31	62.10	64.01	11,809,071
08 Apr 26	64.28000 -0.62	67.30	63.70	65.89	13,768,939
07 Apr 26	64.90000 -1.50	66.59	63.20	66.39	11,289,639
03 Apr 26	66.40000 -1.90	68.05	66.00	66.96	10,357,374
02 Apr 26	68.30000 +2.25	70.99	63.90	64.85	19,337,036
01 Apr 26	66.05000 +4.74	66.60	61.78	61.84	13,990,950
31 Mar 26	61.31000 -1.79	63.42	60.90	63.00	8,608,760
30 Mar 26	63.10000 +1.22	63.96	61.03	61.70	13,829,002
27 Mar 26	61.88000 +5.63	61.88	55.80	56.20	12,391,771
26 Mar 26	56.25000 -0.80	57.99	56.05	56.70	5,538,093
25 Mar 26	57.05000 +1.02	58.06	56.40	56.80	6,182,729
24 Mar 26	56.03000 +1.33	57.40	54.92	55.36	7,785,502
23 Mar 26	54.70000 -3.40	57.90	54.00	57.05	10,776,167
20 Mar 26	58.10000 +0.49	59.80	57.37	57.43	6,904,078
19 Mar 26	57.61000 -1.52	59.32	57.25	57.95	6,957,320
18 Mar 26	59.13000 +0.55	59.98	57.06	58.02	11,216,159
17 Mar 26	58.58000 +3.23	59.57	54.33	54.93	17,040,250
16 Mar 26	55.35000 +2.96	55.49	52.30	52.30	13,226,684
13 Mar 26	52.39000 -0.03	53.09	51.80	52.47	6,410,575
12 Mar 26	52.42000 -1.27	54.16	52.10	54.00	6,989,252
11 Mar 26	53.69000 -0.32	54.90	53.27	54.00	11,689,763
10 Mar 26	54.01000 +4.91	54.01	49.65	49.74	12,247,470
09 Mar 26	49.10000 -1.71	50.81	48.20	50.34	7,356,195
06 Mar 26	50.81000 +2.69	51.72	47.80	48.14	10,608,011
05 Mar 26	48.12000 +1.38	48.56	46.55	47.44	5,900,996
04 Mar 26	46.74000 -1.19	48.80	46.39	47.82	6,114,248
03 Mar 26	47.93000 -0.87	50.49	47.82	48.96	6,550,485
02 Mar 26	48.80000 -0.31	49.85	47.93	48.45	6,889,282
27 Feb 26	49.11000 +1.03	49.48	46.81	47.94	8,779,250
26 Feb 26	48.08000 -2.02	50.01	47.99	50.01	5,997,438
25 Feb 26	50.10000 +0.17	50.43	49.23	50.04	4,989,808
24 Feb 26	49.93000 -0.85	51.52	49.81	51.01	4,616,354
13 Feb 26	50.78000 -0.62	52.26	50.70	51.50	4,605,115
12 Feb 26	51.40000 -1.13	52.83	51.38	52.53	4,699,619
11 Feb 26	52.53000 +0.17	54.08	51.91	52.34	7,718,645
10 Feb 26	52.36000 +3.37	53.00	48.83	49.12	14,154,928
09 Feb 26	48.99000 +1.67	49.43	47.54	47.81	8,110,823
06 Feb 26	47.32000 -0.38	48.30	46.46	47.52	6,878,850
05 Feb 26	47.70000 -0.45	48.58	47.45	48.58	5,515,493
04 Feb 26	48.15000 +1.97	48.80	45.30	46.10	11,799,846
03 Feb 26	46.18000 +0.55	46.28	44.95	45.93	7,130,513
02 Feb 26	45.63000 -1.28	47.85	45.58	46.50	7,650,375
30 Jan 26	46.91000 -0.27	48.80	46.80	47.33	6,801,152
29 Jan 26	47.18000 -0.36	48.10	46.93	47.30	5,945,302
28 Jan 26	47.54000 +0.35	48.03	46.80	47.21	6,443,936
27 Jan 26	47.19000 -0.91	48.18	45.87	48.10	13,146,818
26 Jan 26	48.10000 -1.05	49.64	47.98	49.44	9,382,562
23 Jan 26	49.15000 -0.20	49.70	48.61	49.41	9,224,917
22 Jan 26	49.35000 -2.15	52.15	48.88	51.50	11,078,703
21 Jan 26	51.50000 -0.13	52.37	51.30	51.37	3,829,994
20 Jan 26	51.63000 -0.39	52.28	51.15	52.10	3,952,059
19 Jan 26	52.02000 -0.47	52.90	51.87	52.24	4,185,816
16 Jan 26	52.49000 -0.36	53.40	51.85	53.31	4,781,947
15 Jan 26	52.85000 +0.54	53.50	52.10	52.60	5,331,131
14 Jan 26	52.31000 -2.44	55.45	51.60	55.00	12,824,177
13 Jan 26	54.75000 +1.10	56.17	53.91	54.00	8,392,893
12 Jan 26	53.65000 -1.01	54.88	52.80	54.60	7,211,595
09 Jan 26	54.66000 +1.55	54.98	52.70	53.00	8,639,466
08 Jan 26	53.11000 +1.71	54.51	51.61	51.64	11,154,715
07 Jan 26	51.40000 +0.91	51.85	49.80	50.75	12,626,129
06 Jan 26	50.49000 +0.10	50.95	50.01	50.39	7,435,787
05 Jan 26	50.39000 +0.84	51.53	48.84	49.69	11,367,763
31 Dec 25	49.55000 -2.24	51.73	48.96	51.73	13,296,940
30 Dec 25	51.79000 -0.51	52.90	50.61	52.30	10,356,654
29 Dec 25	52.30000 -5.79	58.09	52.28	58.08	12,729,723
26 Dec 25	58.09000 +0.30	58.80	57.10	57.79	2,821,888
25 Dec 25	57.79000 +1.21	58.06	56.15	56.60	3,434,910
24 Dec 25	56.58000 -0.22	57.30	56.00	56.78	3,245,646
23 Dec 25	56.80000 +0.60	57.55	56.23	56.23	3,487,582
22 Dec 25	56.20000 -0.18	56.75	55.85	56.28	3,176,909
19 Dec 25	56.38000 +0.86	57.44	55.31	55.52	3,659,845
18 Dec 25	55.52000 -1.18	57.16	55.17	56.70	3,912,597
17 Dec 25	56.70000 +0.51	56.90	55.50	56.39	4,111,632
16 Dec 25	56.19000 -0.31	56.87	54.88	56.76	4,610,474
15 Dec 25	56.50000 -2.20	59.49	56.16	58.51	5,181,965
12 Dec 25	58.70000 -0.49	59.47	55.33	57.02	9,574,731
11 Dec 25	59.19000 +0.11	59.44	58.12	59.09	3,382,759
10 Dec 25	59.08000 -2.02	61.30	58.75	61.12	4,313,225
09 Dec 25	61.10000 +0.45	62.17	60.67	61.58	4,176,158
08 Dec 25	60.65000 +0.15	61.29	60.01	60.69	2,524,112
05 Dec 25	60.50000 -1.31	61.88	59.80	61.88	3,455,754
04 Dec 25	61.81000 +2.03	62.35	59.60	59.62	4,500,763
03 Dec 25	59.78000 -0.32	60.48	58.62	60.28	2,847,900
02 Dec 25	60.10000 -0.92	61.40	59.93	60.67	2,824,384
01 Dec 25	61.02000 -0.83	62.40	60.06	61.85	5,138,755
28 Nov 25	61.85000 +0.08	63.24	61.25	62.16	3,711,584
27 Nov 25	61.77000 -0.69	62.98	61.69	62.12	3,722,254
26 Nov 25	62.46000 +3.36	63.39	59.02	59.30	8,000,049
25 Nov 25	59.10000 -0.56	60.55	58.72	59.20	3,668,531
24 Nov 25	59.66000 -0.44	61.38	58.10	59.43	5,409,847
21 Nov 25	60.10000 -0.97	61.90	58.90	60.59	4,906,077
20 Nov 25	61.07000 +0.67	61.23	59.85	60.28	3,013,666
19 Nov 25	60.40000 +0.50	60.48	58.88	59.80	3,034,758
18 Nov 25	59.90000 -0.33	61.05	59.61	59.81	3,379,398
17 Nov 25	60.23000 -1.75	61.92	59.58	61.61	4,924,664
14 Nov 25	61.98000 -0.28	63.50	61.05	61.99	6,035,772
13 Nov 25	62.26000 +3.19	62.99	59.15	59.41	7,584,646
12 Nov 25	59.07000 -0.66	60.48	58.88	59.97	3,569,220
11 Nov 25	59.73000 +0.03	59.85	57.80	58.83	4,510,402
10 Nov 25	59.70000 +1.29	59.78	57.93	58.41	4,320,083
07 Nov 25	58.41000 -1.87	59.95	57.93	59.86	4,421,600
06 Nov 25	60.28000 +2.54	60.66	57.30	57.66	5,799,203
05 Nov 25	57.74000 +0.29	58.98	56.70	56.80	4,781,016
04 Nov 25	57.45000 -2.73	60.00	56.90	59.98	6,852,553
03 Nov 25	60.18000 +0.57	60.90	57.96	59.47	8,949,901
31 Oct 25	59.61000 +4.11	60.95	55.20	55.20	13,670,065
30 Oct 25	55.50000 -1.35	56.85	54.52	56.38	7,104,411
29 Oct 25	56.85000 +0.05	56.85	54.45	56.40	8,554,469
28 Oct 25	56.80000 +0.75	57.60	55.15	56.05	7,458,090
27 Oct 25	56.05000 +2.25	56.10	54.06	54.06	6,161,065
24 Oct 25	53.80000 -0.41	54.43	52.80	54.10	5,925,006
23 Oct 25	54.21000 -0.70	55.13	52.94	54.93	5,267,554
22 Oct 25	54.91000 -1.19	57.68	54.63	56.80	4,238,510
21 Oct 25	56.10000 +0.37	56.75	55.30	56.00	4,454,891
20 Oct 25	55.73000 -0.97	56.99	55.20	56.60	4,830,153
17 Oct 25	56.70000 +0.29	58.26	55.88	56.41	8,268,878
16 Oct 25	56.41000 +1.69	57.32	54.14	54.18	10,535,118
15 Oct 25	54.72000 +1.40	54.76	52.52	53.06	8,459,473
14 Oct 25	53.32000 -1.89	55.68	52.94	55.60	7,216,615
13 Oct 25	55.21000 -1.09	56.99	54.68	55.57	7,215,267
10 Oct 25	56.30000 -1.66	59.69	55.94	57.86	9,706,873
09 Oct 25	57.96000 -2.39	60.60	57.72	59.79	10,706,789
30 Sep 25	60.35000 +0.99	60.80	58.91	60.36	6,952,545
29 Sep 25	59.36000 -1.30	60.97	58.74	60.36	11,098,007
26 Sep 25	60.66000 -1.64	62.28	60.40	62.28	9,077,920
25 Sep 25	62.30000 +2.06	65.63	61.20	61.25	24,723,092
24 Sep 25	60.24000 +5.48	60.24	54.36	54.36	14,799,050
23 Sep 25	54.76000 +2.88	54.98	50.47	51.62	10,643,090
22 Sep 25	51.88000 -0.50	53.99	51.17	53.00	6,685,161
19 Sep 25	52.38000 -2.12	54.40	51.69	54.00	7,045,135
18 Sep 25	54.50000 +1.89	54.98	52.42	53.23	9,846,361
17 Sep 25	52.61000 -0.12	53.26	52.00	52.86	4,518,979
16 Sep 25	52.73000 -0.37	53.72	52.25	53.16	4,669,455
15 Sep 25	53.10000 -1.45	54.86	52.99	54.50	7,228,626
12 Sep 25	54.55000 +0.39	55.35	53.13	54.65	6,578,156
11 Sep 25	54.16000 -0.60	54.32	51.07	52.66	11,882,538
10 Sep 25	54.76000 -1.09	56.84	54.20	55.84	6,931,878
09 Sep 25	55.85000 -2.61	58.45	55.32	58.10	9,064,140
08 Sep 25	58.46000 +0.12	59.94	57.52	58.40	12,132,023
05 Sep 25	58.34000 +3.91	58.67	53.13	53.78	14,931,022
04 Sep 25	54.43000 -0.09	57.90	53.40	55.55	15,837,233
03 Sep 25	54.52000 +1.36	55.12	52.79	53.20	10,546,346
02 Sep 25	53.16000 -0.38	54.85	52.59	53.76	10,856,840
01 Sep 25	53.54000 +3.19	53.75	49.82	50.46	12,932,387
29 Aug 25	50.35000 +1.38	51.30	48.82	48.97	8,761,628
28 Aug 25	48.97000 -1.05	50.50	48.26	49.98	9,793,522
27 Aug 25	50.02000 -3.07	53.12	50.01	52.99	11,010,999
26 Aug 25	53.09000 +0.00	54.08	52.42	52.88	5,931,772
25 Aug 25	53.09000 +0.35	54.40	52.11	52.69	9,447,442
22 Aug 25	52.74000 +1.45	52.88	50.93	51.05	9,999,597
21 Aug 25	51.29000 +1.05	51.98	49.58	50.15	8,899,811
20 Aug 25	50.24000 -0.29	50.78	48.67	50.18	8,805,511
19 Aug 25	50.53000 +0.58	52.60	49.60	49.92	12,009,041
18 Aug 25	49.95000 -0.29	50.37	49.00	49.93	10,558,179
15 Aug 25	50.24000 +2.13	50.51	48.35	49.07	16,830,132
14 Aug 25	48.11000 -0.09	48.52	47.40	48.20	6,446,896
13 Aug 25	48.20000 +0.91	48.51	46.95	47.07	10,793,664
12 Aug 25	47.29000 -0.20	47.61	46.26	47.48	8,666,300
11 Aug 25	47.49000 -0.30	48.16	46.66	47.70	7,949,416
08 Aug 25	47.79000 -0.17	48.05	46.80	47.74	6,798,002
07 Aug 25	47.96000 -0.84	49.06	47.55	48.68	7,200,702
06 Aug 25	48.80000 +0.03	49.70	48.35	48.77	6,702,300
05 Aug 25	48.77000 -1.22	50.97	48.33	50.25	10,606,019
04 Aug 25	49.99000 -1.41	51.49	49.39	50.91	8,716,110
01 Aug 25	51.40000 +1.42	52.30	48.94	49.62	13,458,008
31 Jul 25	49.98000 -0.55	51.19	49.89	50.54	8,014,720
30 Jul 25	50.53000 -0.43	51.39	49.88	50.22	9,517,900
29 Jul 25	50.96000 +1.81	51.78	48.70	49.18	15,462,010
28 Jul 25	49.15000 +0.47	49.52	48.42	48.85	8,887,510
25 Jul 25	48.68000 -0.82	49.60	48.40	49.50	6,500,760
24 Jul 25	49.50000 -0.20	50.10	49.12	49.90	6,872,566
23 Jul 25	49.70000 -0.80	50.10	48.59	49.99	9,024,209
22 Jul 25	50.50000 -1.38	52.68	50.30	51.88	12,254,702
21 Jul 25	51.88000 -2.52	53.79	51.58	53.77	12,435,635
18 Jul 25	54.40000 +1.25	55.48	53.36	54.50	16,630,848
17 Jul 25	53.15000 +4.83	53.15	49.50	49.60	16,764,369
16 Jul 25	48.32000 +2.02	48.65	46.38	46.68	15,995,758
15 Jul 25	46.30000 +0.88	46.78	45.30	45.65	9,780,295
14 Jul 25	45.42000 +0.41	45.70	44.65	45.10	6,853,300
11 Jul 25	45.01000 -0.23	45.56	44.70	45.19	5,619,805
10 Jul 25	45.24000 -0.05	45.76	44.69	45.41	5,586,015
09 Jul 25	45.29000 +0.29	45.75	44.50	44.78	7,878,520
08 Jul 25	45.00000 -1.34	46.74	44.84	46.17	13,032,258
07 Jul 25	46.34000 -1.09	47.61	46.05	47.22	7,514,200
04 Jul 25	47.43000 -0.11	47.70	46.02	47.24	9,721,100
03 Jul 25	47.54000 -0.36	48.75	47.23	47.96	8,015,929
02 Jul 25	47.90000 -2.36	50.95	47.77	50.93	8,328,353
01 Jul 25	50.26000 +2.93	50.40	47.11	47.53	14,086,421
30 Jun 25	47.33000 +0.57	47.67	46.30	46.70	6,651,704
27 Jun 25	46.76000 +0.76	47.35	46.00	46.00	8,125,069
26 Jun 25	46.00000 -0.53	46.49	45.59	46.22	10,152,410
25 Jun 25	46.53000 -1.27	48.18	46.48	47.76	9,390,957
24 Jun 25	47.80000 -0.36	48.48	47.72	48.35	7,738,800
23 Jun 25	48.16000 +1.24	48.63	46.41	46.92	10,370,364
20 Jun 25	46.92000 -0.65	47.98	46.25	47.66	10,145,583
19 Jun 25	47.57000 -1.25	49.75	47.43	48.68	11,484,035
18 Jun 25	48.82000 +0.32	49.58	48.10	48.50	10,540,003
17 Jun 25	48.50000 -5.36	53.00	48.50	52.33	17,893,496
16 Jun 25	53.86000 -1.11	55.01	50.37	54.50	15,113,463
13 Jun 25	54.97000 +0.78	54.97	52.14	53.35	8,540,480
12 Jun 25	54.19000 +2.32	54.25	50.66	51.19	8,206,470
11 Jun 25	51.87000 +1.17	51.88	49.40	50.52	7,279,821
10 Jun 25	50.70000 +0.02	51.65	49.80	50.65	8,498,711
09 Jun 25	50.68000 +3.65	51.57	46.80	47.00	12,335,832
06 Jun 25	47.03000 +0.45	47.50	46.13	46.25	6,158,743
05 Jun 25	46.58000 -1.77	49.29	46.00	49.28	9,101,958
04 Jun 25	48.35000 +2.88	48.65	44.47	45.15	11,868,320
03 Jun 25	45.47000 +0.03	46.17	43.85	44.70	10,057,804
30 May 25	45.44000 +0.19	46.30	44.60	45.20	11,559,693
29 May 25	45.25000 +2.39	45.40	42.69	43.08	11,872,911
28 May 25	42.86000 -1.17	44.80	42.69	44.23	9,157,223
27 May 25	44.03000 +0.93	44.60	43.12	43.54	8,829,265
26 May 25	43.10000 -2.00	44.88	42.38	44.88	11,903,313
23 May 25	45.10000 +2.30	46.08	42.80	42.80	13,902,101
22 May 25	42.80000 +0.54	43.44	41.24	41.88	8,596,013
21 May 25	42.26000 -0.04	42.49	41.53	42.25	7,650,867
20 May 25	42.30000 +3.13	42.50	39.53	41.00	18,225,344
19 May 25	39.17000 -0.06	39.50	38.70	38.98	5,041,600
16 May 25	39.23000 +1.18	39.75	37.62	37.90	10,099,332
15 May 25	38.05000 -0.25	38.86	37.99	38.35	7,483,667
14 May 25	38.30000 -0.58	38.73	38.11	38.32	5,824,890
13 May 25	38.88000 +0.33	39.57	38.75	39.15	9,046,560
12 May 25	38.55000 -2.35	40.40	36.81	40.00	17,756,960
09 May 25	40.90000 +0.44	41.97	40.01	40.46	7,571,751
08 May 25	40.46000 -0.46	40.83	40.20	40.60	6,654,353
07 May 25	40.92000 -1.87	43.39	40.21	42.45	12,839,353
06 May 25	42.79000 +1.89	43.58	40.60	41.12	13,099,503
30 Apr 25	40.90000 +0.16	41.03	39.99	40.50	8,417,652
29 Apr 25	40.74000 +1.34	40.95	39.30	39.37	12,281,393
28 Apr 25	39.40000 -0.25	39.68	37.17	39.06	13,066,279
25 Apr 25	39.65000 +0.20	41.27	38.78	41.00	14,932,451
24 Apr 25	39.45000 +1.48	39.72	37.98	38.00	12,807,846
23 Apr 25	37.97000 -1.68	39.48	37.74	39.20	15,047,287
22 Apr 25	39.65000 +1.79	40.18	37.88	38.38	19,986,704
21 Apr 25	37.86000 +1.81	38.26	35.85	36.26	13,640,019
18 Apr 25	36.05000 +0.56	36.95	35.44	35.53	8,036,959
17 Apr 25	35.49000 +0.11	36.03	34.93	34.98	5,961,163
16 Apr 25	35.38000 -0.12	36.07	35.03	35.59	10,406,870
15 Apr 25	35.50000 +1.29	36.73	34.28	34.49	16,933,896
14 Apr 25	34.21000 +0.87	34.45	32.81	33.34	11,006,165
11 Apr 25	33.34000 +1.15	33.60	32.01	32.03	9,391,618
10 Apr 25	32.19000 +1.52	32.53	30.86	31.14	9,152,620
09 Apr 25	30.67000 -0.88	31.19	29.80	31.19	10,339,456
08 Apr 25	31.55000 +0.34	31.88	30.90	31.31	9,222,445
07 Apr 25	31.21000 -2.46	33.19	30.30	32.51	13,439,417
03 Apr 25	33.67000 -0.19	34.17	33.45	33.60	6,160,738
02 Apr 25	33.86000 +0.02	34.21	33.51	33.82	7,210,677
01 Apr 25	33.84000 +1.01	33.99	32.53	32.72	11,244,675
31 Mar 25	32.83000 -0.05	33.46	32.45	32.60	8,218,962
28 Mar 25	32.88000 +0.96	33.38	31.92	32.19	12,624,094
27 Mar 25	31.92000 +1.80	32.11	29.82	30.10	12,017,618
26 Mar 25	30.12000 +0.02	30.30	29.82	30.03	2,990,884
25 Mar 25	30.10000 +0.22	30.23	29.88	29.88	2,740,905
24 Mar 25	29.88000 -0.30	30.58	29.78	30.10	3,744,000
21 Mar 25	30.18000 -0.62	30.95	30.10	30.70	4,059,500
20 Mar 25	30.80000 +0.28	30.88	30.26	30.53	4,183,069
19 Mar 25	30.52000 -0.05	30.88	30.37	30.52	2,896,288
18 Mar 25	30.57000 +0.01	31.15	30.35	30.61	4,056,000
17 Mar 25	30.56000 -0.33	30.99	30.54	30.93	4,130,605
14 Mar 25	30.89000 +0.66	31.45	30.13	30.20	10,046,792
13 Mar 25	30.23000 +0.20	30.28	29.72	29.93	4,579,200
12 Mar 25	30.03000 -0.18	30.30	29.80	30.28	4,062,863
11 Mar 25	30.21000 +0.37	30.55	29.57	29.69	5,030,668
10 Mar 25	29.84000 +0.21	30.05	29.56	29.70	3,871,372
07 Mar 25	29.63000 -0.40	29.94	29.46	29.91	4,538,642
06 Mar 25	30.03000 +0.54	30.19	29.51	29.59	5,950,266
05 Mar 25	29.49000 -0.17	29.78	29.26	29.68	4,007,469
04 Mar 25	29.66000 -0.32	29.98	29.61	29.80	4,148,464
03 Mar 25	29.98000 +0.25	30.57	29.63	29.73	6,814,197
28 Feb 25	29.73000 -0.57	31.00	29.67	30.45	9,939,900
27 Feb 25	30.30000 +0.92	30.66	29.20	29.38	12,098,596
26 Feb 25	29.38000 +0.39	29.45	28.75	29.10	4,834,143
25 Feb 25	28.99000 -0.43	29.50	28.90	29.19	5,743,668
24 Feb 25	29.42000 -0.40	30.27	29.34	30.00	10,188,093
21 Feb 25	29.82000 +1.46	30.18	28.48	28.49	19,656,520
20 Feb 25	28.36000 +0.35	28.96	27.92	28.08	9,829,642
19 Feb 25	28.01000 -0.01	28.29	27.66	28.03	6,880,468
18 Feb 25	28.02000 -0.03	28.57	27.82	28.10	9,121,824
17 Feb 25	28.05000 -1.02	29.30	27.85	29.30	17,873,004
14 Feb 25	29.07000 -0.58	30.05	28.96	29.65	8,636,090
13 Feb 25	29.65000 +0.24	29.94	29.34	29.41	5,588,837
12 Feb 25	29.41000 -0.19	29.73	29.28	29.60	4,444,491
11 Feb 25	29.60000 -0.36	30.13	29.37	30.07	4,516,100
10 Feb 25	29.96000 +0.16	30.44	29.63	29.85	6,237,800
07 Feb 25	29.80000 +0.03	30.30	29.61	29.86	4,429,302
06 Feb 25	29.77000 +0.07	30.10	29.40	29.70	6,023,859
05 Feb 25	29.70000 -0.14	29.96	29.12	29.96	5,068,075
27 Jan 25	29.84000 -0.02	30.08	29.56	29.56	3,572,477
24 Jan 25	29.86000 -0.42	30.49	29.80	30.34	4,752,518
23 Jan 25	30.28000 -0.52	31.02	30.19	30.99	5,360,104
22 Jan 25	30.80000 -0.10	31.05	30.50	31.05	2,780,581
21 Jan 25	30.90000 -0.12	31.49	30.30	31.41	4,133,525
20 Jan 25	31.02000 +0.69	31.30	30.45	30.50	5,207,100
17 Jan 25	30.33000 +0.71	30.52	29.51	29.60	4,060,857
16 Jan 25	29.62000 -0.50	30.41	29.56	30.10	3,623,928
15 Jan 25	30.12000 -0.44	30.60	29.96	30.56	4,277,900
14 Jan 25	30.56000 +1.68	30.67	28.86	28.90	8,117,389
13 Jan 25	28.88000 -0.03	29.40	28.61	28.80	4,285,971
10 Jan 25	28.91000 +0.00	29.48	28.71	29.10	4,504,022
09 Jan 25	28.91000 +0.05	29.51	28.53	28.90	5,223,400
08 Jan 25	28.86000 -1.10	30.09	28.66	30.00	10,411,181
07 Jan 25	29.96000 -0.83	30.82	29.92	30.70	4,651,552
06 Jan 25	30.79000 +0.31	31.06	30.33	30.60	6,039,830
03 Jan 25	30.48000 +0.18	31.12	30.30	30.41	5,099,700
02 Jan 25	30.30000 -0.63	31.24	30.15	31.05	4,186,500
31 Dec 24	30.93000 -0.53	31.46	30.86	31.46	5,210,647
30 Dec 24	31.46000 -0.23	31.86	31.32	31.70	3,128,218
27 Dec 24	31.69000 -0.18	32.01	31.46	31.95	3,935,566
26 Dec 24	31.87000 +0.05	32.04	31.65	31.77	2,492,601
25 Dec 24	31.82000 -0.45	32.70	31.59	32.49	3,401,012
24 Dec 24	32.27000 +0.52	32.32	31.47	31.69	4,473,314
23 Dec 24	31.75000 -1.05	32.85	31.63	32.75	6,173,165
20 Dec 24	32.80000 +0.07	32.90	32.60	32.76	2,582,682
19 Dec 24	32.73000 -0.17	32.85	32.44	32.70	2,932,307
18 Dec 24	32.90000 -0.04	33.10	32.62	32.98	2,164,434
17 Dec 24	32.94000 -0.16	33.14	32.71	33.06	2,863,790
16 Dec 24	33.10000 -0.87	33.89	32.56	33.75	6,400,300
13 Dec 24	33.97000 -0.21	34.25	33.42	34.10	5,465,488
12 Dec 24	34.18000 +0.42	34.26	33.50	33.67	3,951,295
11 Dec 24	33.76000 -0.31	34.27	33.55	34.06	3,347,048
10 Dec 24	34.07000 -0.01	34.87	34.00	34.59	5,853,645
09 Dec 24	34.08000 +0.78	34.18	32.82	33.52	6,770,279
06 Dec 24	33.30000 -0.18	33.69	33.11	33.50	6,711,652
05 Dec 24	33.48000 -0.24	33.70	33.03	33.55	5,667,805
04 Dec 24	33.72000 -0.43	34.11	33.50	34.01	5,308,310
03 Dec 24	34.15000 -0.47	34.78	34.00	34.58	5,528,473
02 Dec 24	34.62000 -0.18	35.06	34.20	34.55	7,285,926
29 Nov 24	34.80000 +0.33	34.91	34.20	34.50	9,412,105
28 Nov 24	34.47000 +0.23	34.85	33.75	34.23	9,659,827
27 Nov 24	34.24000 +1.00	34.45	33.20	33.26	12,758,975
26 Nov 24	33.24000 +1.37	34.10	31.80	31.80	13,059,956
25 Nov 24	31.87000 +0.14	32.75	31.50	31.72	7,182,872
22 Nov 24	31.73000 -1.32	33.55	31.70	32.90	10,423,060
21 Nov 24	33.05000 +0.52	34.01	32.54	32.55	13,115,804
20 Nov 24	32.53000 +2.35	32.68	30.05	30.17	19,097,156
19 Nov 24	30.18000 -0.19	30.65	29.70	30.37	10,533,351
18 Nov 24	30.37000 -0.56	31.32	30.25	31.04	5,619,347
15 Nov 24	30.93000 -0.25	31.39	30.88	31.15	4,691,803
14 Nov 24	31.18000 -0.52	31.79	31.13	31.60	6,394,650
13 Nov 24	31.70000 -0.35	32.27	31.42	31.85	6,482,748
12 Nov 24	32.05000 -0.01	32.95	31.82	32.18	12,358,142
11 Nov 24	32.06000 -0.37	32.37	31.72	32.35	7,938,096
08 Nov 24	32.43000 -0.21	32.95	32.33	32.85	6,751,352
07 Nov 24	32.64000 +0.07	33.05	32.21	32.44	7,962,638
06 Nov 24	32.57000 -0.25	32.98	32.39	32.75	6,651,059
05 Nov 24	32.82000 -0.48	33.48	32.71	33.40	9,366,883
04 Nov 24	33.30000 +0.50	33.55	32.65	33.00	6,908,378
01 Nov 24	32.80000 +0.60	32.99	32.01	32.19	8,273,400
31 Oct 24	32.20000 -0.18	32.75	32.08	32.45	6,364,150
30 Oct 24	32.38000 -0.63	33.23	32.00	32.75	7,400,332
29 Oct 24	33.01000 -0.24	33.85	32.88	33.25	8,104,943
28 Oct 24	33.25000 +0.44	33.35	32.74	32.93	8,138,548
25 Oct 24	32.81000 -0.01	32.96	32.16	32.90	8,265,154
24 Oct 24	32.82000 -0.49	33.66	32.79	33.20	7,655,106
23 Oct 24	33.31000 -1.29	34.60	33.20	34.56	13,208,842
22 Oct 24	34.60000 -1.71	36.98	34.22	36.65	14,764,005
21 Oct 24	36.31000 -0.47	36.98	35.55	36.81	8,545,200
18 Oct 24	36.78000 +1.57	37.40	35.10	35.10	13,206,671
17 Oct 24	35.21000 +0.50	36.07	34.65	35.00	7,833,283
16 Oct 24	34.71000 +0.26	35.77	34.24	34.24	8,298,999
15 Oct 24	34.45000 -0.33	35.47	34.26	35.05	7,381,862
14 Oct 24	34.78000 -0.08	35.04	33.48	34.43	8,376,504
11 Oct 24	34.86000 -1.05	35.80	34.60	35.66	7,045,758
10 Oct 24	35.91000 +0.95	37.12	35.10	35.26	13,358,490
09 Oct 24	34.96000 -0.81	36.10	34.10	35.02	14,698,771
08 Oct 24	35.77000 +1.11	38.10	34.20	38.10	14,665,014
30 Sep 24	34.66000 +2.54	34.80	33.00	33.10	12,781,883
27 Sep 24	32.12000 +0.67	32.85	31.28	31.61	8,921,495
26 Sep 24	31.45000 +0.61	31.50	30.55	30.84	6,570,164
25 Sep 24	30.84000 -0.31	31.75	30.75	31.47	6,300,421
24 Sep 24	31.15000 +0.05	31.63	30.77	31.24	5,803,093
23 Sep 24	31.10000 -0.59	31.95	30.95	31.69	5,721,306
20 Sep 24	31.69000 -0.48	32.28	31.50	32.28	5,040,757
19 Sep 24	32.17000 -0.39	32.72	32.09	32.72	3,938,117
18 Sep 24	32.56000 +0.20	33.03	32.31	32.31	3,546,741
13 Sep 24	32.36000 +0.06	32.60	32.05	32.30	3,832,786
12 Sep 24	32.30000 -0.34	32.97	32.20	32.45	3,445,273
11 Sep 24	32.64000 +0.48	32.97	31.98	31.98	4,415,558
10 Sep 24	32.16000 +0.43	32.30	31.53	31.81	5,022,122
09 Sep 24	31.73000 -0.14	32.08	31.56	31.80	4,760,106
06 Sep 24	31.87000 -0.30	32.25	31.81	32.03	3,160,822
05 Sep 24	32.17000 +0.31	32.30	31.78	31.88	3,544,748
04 Sep 24	31.86000 +0.50	32.17	31.20	31.30	4,977,120
03 Sep 24	31.36000 +0.76	31.71	30.50	30.50	6,239,416
02 Sep 24	30.60000 +0.45	30.85	29.82	29.82	6,516,285
30 Aug 24	30.15000 -0.23	30.55	30.03	30.38	5,298,916
29 Aug 24	30.38000 +0.46	30.54	29.80	29.89	5,013,609
28 Aug 24	29.92000 +0.58	30.40	29.16	29.34	6,555,762
27 Aug 24	29.34000 +1.52	29.50	27.95	28.20	7,083,335
26 Aug 24	27.82000 -0.09	27.96	27.51	27.89	2,048,100
23 Aug 24	27.91000 +0.10	28.05	27.55	27.89	2,065,600
22 Aug 24	27.81000 +0.09	28.08	27.62	27.70	2,421,100
21 Aug 24	27.72000 -0.05	28.03	27.56	27.69	1,502,740
20 Aug 24	27.77000 -0.56	28.32	27.61	28.29	2,375,200
19 Aug 24	28.33000 -0.38	28.94	28.30	28.71	2,247,772
16 Aug 24	28.71000 +0.05	28.80	28.41	28.75	2,064,401
15 Aug 24	28.66000 +0.16	29.02	28.40	28.57	2,794,219
14 Aug 24	28.50000 -0.40	28.95	28.43	28.92	2,149,201
13 Aug 24	28.90000 -0.03	29.07	28.67	28.94	1,981,600
12 Aug 24	28.93000 +0.41	29.26	28.37	28.51	2,897,417
09 Aug 24	28.52000 -0.57	29.27	28.52	29.23	3,210,343
08 Aug 24	29.09000 +0.04	29.45	29.09	29.14	2,419,300
07 Aug 24	29.05000 -0.09	29.30	28.77	29.13	1,986,085
06 Aug 24	29.14000 +0.41	29.30	28.74	28.85	3,211,191
05 Aug 24	28.73000 -0.03	29.36	28.55	28.68	3,132,222
02 Aug 24	28.76000 -0.09	29.35	28.69	28.70	2,726,400
01 Aug 24	28.85000 -0.15	29.40	28.72	29.00	2,375,927
31 Jul 24	29.00000 +0.54	29.19	28.08	28.37	3,075,967
30 Jul 24	28.46000 -0.05	28.56	28.00	28.33	2,180,661
29 Jul 24	28.51000 +0.03	28.65	28.26	28.56	2,092,712
26 Jul 24	28.48000 +0.06	28.68	28.23	28.48	2,474,400
25 Jul 24	28.42000 +0.17	28.70	27.96	28.20	2,739,993
24 Jul 24	28.25000 -0.28	28.99	28.22	28.40	3,242,720
23 Jul 24	28.53000 -1.04	29.57	28.44	29.57	3,892,134
22 Jul 24	29.57000 +0.67	29.86	28.71	28.79	5,939,536
19 Jul 24	28.90000 +0.47	29.03	28.40	28.43	4,713,000
18 Jul 24	28.43000 +0.15	28.69	28.16	28.34	2,834,043
17 Jul 24	28.28000 +0.30	28.44	27.80	27.97	3,044,824
16 Jul 24	27.98000 -0.12	28.15	27.85	27.90	1,952,961
15 Jul 24	28.10000 +0.20	28.27	27.71	27.82	3,048,872
12 Jul 24	27.90000 +0.33	28.03	27.43	27.57	3,107,572
11 Jul 24	27.57000 +0.56	27.89	26.92	27.47	3,712,163
10 Jul 24	27.01000 +0.34	27.50	26.52	26.52	3,004,667
09 Jul 24	26.67000 -0.09	26.90	26.01	26.62	3,247,860
08 Jul 24	26.76000 -0.27	27.15	26.40	27.10	3,241,786
05 Jul 24	27.03000 +1.33	27.15	25.75	25.75	4,598,319
04 Jul 24	25.70000 -0.60	26.41	25.51	26.33	3,706,178
03 Jul 24	26.30000 -0.65	27.16	26.13	27.16	3,129,824
02 Jul 24	26.95000 -0.18	27.22	26.85	27.16	2,241,464
01 Jul 24	27.13000 +0.50	27.39	26.51	26.80	2,768,933
28 Jun 24	26.63000 -0.52	27.26	26.63	26.95	3,358,872
27 Jun 24	27.15000 -0.74	27.81	26.93	27.64	3,089,900
26 Jun 24	27.89000 +0.83	27.99	27.02	27.15	3,542,877
25 Jun 24	27.06000 -0.44	27.82	27.01	27.74	3,362,224
24 Jun 24	27.50000 +0.11	28.06	27.03	27.32	4,312,560
21 Jun 24	27.39000 +0.21	27.57	27.05	27.06	2,826,736
20 Jun 24	27.18000 -0.29	27.73	27.04	27.39	2,944,553
19 Jun 24	27.47000 -0.48	27.64	27.20	27.55	2,296,200
18 Jun 24	27.95000 -0.44	28.44	27.90	28.44	3,181,604
17 Jun 24	28.39000 -0.15	28.70	28.21	28.56	2,399,034
14 Jun 24	28.54000 -0.40	28.98	28.17	28.95	5,374,275
13 Jun 24	28.94000 +1.08	29.18	27.71	27.79	7,920,873
12 Jun 24	27.86000 +0.11	28.17	27.48	27.72	4,007,140
11 Jun 24	27.75000 +0.49	27.88	26.95	27.19	3,922,456
07 Jun 24	27.26000 -0.49	28.05	27.20	27.87	3,438,132
06 Jun 24	27.75000 -0.35	28.35	27.71	28.02	4,214,046
05 Jun 24	28.10000 +0.35	28.48	27.64	27.88	5,698,103
04 Jun 24	27.75000 +0.69	27.88	26.98	27.00	4,427,723
03 Jun 24	27.06000 -0.27	27.68	26.85	27.29	4,933,130
31 May 24	27.33000 +0.44	27.86	26.93	27.15	7,329,397
30 May 24	26.89000 -0.01	27.18	26.60	26.90	3,760,400
29 May 24	26.90000 +0.01	27.05	26.66	26.82	3,839,581
28 May 24	26.89000 -0.48	27.38	26.81	27.28	4,107,228
27 May 24	27.37000 -0.33	27.89	26.90	27.85	6,242,100
24 May 24	27.70000 -0.10	28.14	27.64	28.00	2,957,855
23 May 24	27.80000 -0.53	28.35	27.72	28.33	3,977,222
22 May 24	28.33000 -0.37	28.89	28.20	28.84	4,398,727
21 May 24	28.70000 -0.72	29.43	28.43	29.42	8,761,144
20 May 24	29.42000 -0.14	29.69	29.23	29.50	3,436,161
17 May 24	29.56000 +0.00	29.77	29.18	29.64	3,405,090
16 May 24	29.56000 -0.48	30.10	29.42	30.02	3,104,539
15 May 24	30.04000 -0.56	30.68	29.96	30.62	2,899,403
14 May 24	30.60000 -0.12	30.88	30.60	30.66	2,525,977
13 May 24	30.72000 -0.49	31.45	30.55	31.20	3,421,292
10 May 24	31.21000 -0.33	31.62	31.15	31.49	2,481,425
09 May 24	31.54000 +0.37	31.69	30.95	31.17	3,087,290
08 May 24	31.17000 -0.32	31.53	30.94	31.45	3,365,532
07 May 24	31.49000 +0.14	31.70	31.16	31.53	4,161,543
06 May 24	31.35000 -0.57	32.10	31.11	31.50	9,304,371
30 Apr 24	31.92000 +0.10	32.17	31.40	31.68	5,087,003
29 Apr 24	31.82000 +0.56	31.90	31.19	31.30	3,918,100
26 Apr 24	31.26000 +0.35	31.48	30.80	30.90	4,966,779
25 Apr 24	30.91000 +0.94	31.05	29.92	29.95	5,639,419
24 Apr 24	29.97000 -0.58	30.54	29.55	30.30	5,871,349
23 Apr 24	30.55000 +1.75	30.63	29.22	29.59	8,764,717
22 Apr 24	28.80000 +0.67	29.16	28.09	28.12	3,833,716
19 Apr 24	28.13000 -0.68	28.81	27.92	28.69	4,520,709
18 Apr 24	28.81000 -0.10	29.39	28.66	28.91	2,769,126
17 Apr 24	28.91000 +0.11	29.26	28.55	28.84	3,185,464
16 Apr 24	28.80000 -0.60	29.77	28.77	29.23	4,083,569
15 Apr 24	29.40000 +0.46	29.58	28.83	28.90	4,003,109
12 Apr 24	28.94000 +0.12	29.25	28.57	28.74	2,301,190
11 Apr 24	28.82000 -0.37	29.38	28.74	29.04	2,292,125
10 Apr 24	29.19000 -0.34	29.85	29.06	29.41	1,969,302
09 Apr 24	29.53000 +0.37	29.55	28.68	29.00	2,970,416
08 Apr 24	29.16000 -0.09	29.79	29.08	29.35	4,252,679
03 Apr 24	29.25000 +0.16	29.55	28.86	29.14	3,417,219
02 Apr 24	29.09000 -0.41	29.70	28.99	29.48	3,072,744
01 Apr 24	29.50000 +0.39	29.65	28.78	29.12	4,247,131
29 Mar 24	29.11000 +0.24	29.20	28.41	28.79	3,749,700
28 Mar 24	28.87000 +0.96	29.15	27.53	27.88	7,095,249
27 Mar 24	27.91000 +0.53	28.42	27.30	27.36	7,141,037
26 Mar 24	27.38000 +0.28	27.72	27.02	27.02	3,483,028
25 Mar 24	27.10000 -0.63	27.70	27.05	27.58	3,513,373
22 Mar 24	27.73000 -0.70	28.39	27.43	28.30	4,459,448
21 Mar 24	28.43000 +0.25	29.06	28.13	28.18	5,375,170
20 Mar 24	28.18000 -0.22	28.51	27.74	28.49	5,258,820
19 Mar 24	28.40000 -0.86	29.60	28.38	29.41	6,588,531
18 Mar 24	29.26000 -0.08	29.37	28.60	29.00	6,731,064
15 Mar 24	29.34000 +1.07	29.41	28.07	28.30	10,279,026
14 Mar 24	28.27000 +0.77	29.85	28.09	28.50	18,829,872
13 Mar 24	27.50000 -0.28	27.76	27.39	27.73	2,910,312
12 Mar 24	27.78000 +0.00	28.08	27.52	27.78	4,188,229
11 Mar 24	27.78000 +0.36	27.88	27.18	27.43	3,406,838
08 Mar 24	27.42000 +0.21	27.62	27.08	27.41	2,752,435
07 Mar 24	27.21000 -0.69	28.07	27.21	27.98	3,775,178
06 Mar 24	27.90000 -0.87	28.87	27.78	28.73	5,606,349
05 Mar 24	28.77000 -0.24	28.97	28.58	28.85	3,491,840
04 Mar 24	29.01000 +0.18	29.33	28.60	28.63	4,249,665
01 Mar 24	28.83000 -0.37	29.36	28.61	29.01	4,295,757
29 Feb 24	29.20000 +0.62	29.34	28.47	28.60	5,654,403
28 Feb 24	28.58000 -0.35	29.90	28.58	29.10	8,703,723
27 Feb 24	28.93000 +0.34	28.94	28.25	28.57	4,791,380
26 Feb 24	28.59000 +0.11	29.17	27.99	28.32	8,240,084
23 Feb 24	28.48000 -0.49	29.07	28.00	29.07	7,539,163
22 Feb 24	28.97000 -0.01	29.08	28.62	28.75	4,449,571
21 Feb 24	28.98000 -0.38	29.58	28.58	29.11	6,210,584
20 Feb 24	29.36000 -0.20	29.97	29.05	29.30	4,588,786
19 Feb 24	29.56000 -1.38	31.32	29.10	31.30	9,862,422
08 Feb 24	30.94000 +0.66	32.44	30.30	30.82	11,903,187
07 Feb 24	30.28000 +2.75	30.28	27.60	27.87	12,633,398
06 Feb 24	27.53000 +2.50	27.53	24.74	24.74	8,899,920
05 Feb 24	25.03000 -0.16	25.93	23.50	25.16	8,802,564
02 Feb 24	25.19000 -0.72	26.44	24.40	26.00	5,289,044
01 Feb 24	25.91000 -0.02	26.71	25.68	25.90	3,606,559
31 Jan 24	25.93000 -0.96	26.98	25.92	26.84	3,609,588
30 Jan 24	26.89000 -0.84	27.65	26.78	27.65	3,718,734
29 Jan 24	27.73000 -0.13	28.50	27.50	28.10	2,784,966
26 Jan 24	27.86000 -1.04	28.95	27.71	28.70	2,772,528
25 Jan 24	28.90000 +1.13	29.01	27.67	27.79	3,624,800
24 Jan 24	27.77000 +0.09	28.00	26.90	27.77	2,772,881
23 Jan 24	27.68000 +0.28	27.92	27.01	27.25	2,776,406
22 Jan 24	27.40000 -1.55	29.07	27.09	29.02	4,944,963
19 Jan 24	28.95000 -0.31	29.36	28.70	29.25	2,667,253
18 Jan 24	29.26000 +0.16	29.39	28.10	28.99	4,724,869
17 Jan 24	29.10000 -1.23	30.47	29.09	30.22	2,767,790
16 Jan 24	30.33000 -0.07	30.49	29.71	30.30	2,164,649
15 Jan 24	30.40000 +0.40	30.50	29.85	29.95	2,846,624
12 Jan 24	30.00000 -0.97	31.40	30.00	30.86	4,597,831
11 Jan 24	30.97000 +0.36	31.00	30.18	30.61	2,391,900
10 Jan 24	30.61000 -0.49	31.15	30.52	31.07	2,058,900
09 Jan 24	31.10000 +0.21	31.80	30.76	30.78	2,985,707
08 Jan 24	30.89000 -0.19	31.18	30.48	31.06	3,199,035
05 Jan 24	31.08000 -0.36	31.49	30.68	31.49	3,854,284
04 Jan 24	31.44000 -1.04	32.60	31.10	32.48	4,993,747
03 Jan 24	32.48000 -0.14	32.83	32.15	32.62	2,776,331
02 Jan 24	32.62000 -0.04	33.00	32.23	32.66	3,370,320
29 Dec 23	32.66000 +1.06	33.16	31.60	31.67	5,265,641
28 Dec 23	31.60000 -0.47	32.07	31.38	32.07	5,348,821
27 Dec 23	32.07000 +0.43	32.23	31.20	31.50	2,953,703
26 Dec 23	31.64000 -1.02	33.06	31.55	32.65	3,835,847
25 Dec 23	32.66000 +2.12	33.00	30.79	31.05	7,073,258
22 Dec 23	30.54000 -0.97	31.87	30.31	31.51	5,632,668
21 Dec 23	31.51000 -0.05	31.59	31.05	31.47	3,142,466
20 Dec 23	31.56000 -0.27	32.05	31.55	31.89	1,784,679
19 Dec 23	31.83000 -0.41	32.36	31.30	32.28	3,594,394
18 Dec 23	32.24000 -0.05	32.78	32.11	32.25	2,480,735
15 Dec 23	32.29000 -0.93	33.28	32.24	33.08	2,969,389
14 Dec 23	33.22000 +0.32	33.99	33.04	33.05	3,466,448
13 Dec 23	32.90000 +0.20	33.26	32.69	32.69	2,336,109
12 Dec 23	32.70000 -0.05	33.17	32.67	33.07	2,519,571
11 Dec 23	32.75000 +0.13	32.90	32.09	32.50	3,406,620
08 Dec 23	32.62000 +0.01	32.86	32.28	32.54	4,321,179
07 Dec 23	32.61000 -0.22	33.09	32.41	32.83	3,448,897
06 Dec 23	32.83000 +0.31	33.17	32.17	32.65	2,928,269
05 Dec 23	32.52000 -0.11	32.93	32.33	32.63	3,000,570
04 Dec 23	32.63000 -0.48	33.40	32.39	33.02	4,359,555
01 Dec 23	33.11000 -0.43	33.54	32.93	33.37	3,228,400
30 Nov 23	33.54000 -0.08	33.65	32.94	33.61	3,668,768
29 Nov 23	33.62000 +0.03	34.01	33.34	33.72	3,200,661
28 Nov 23	33.59000 +0.74	33.95	32.47	32.74	3,737,600
27 Nov 23	32.85000 +0.34	33.10	32.21	32.51	3,654,700
24 Nov 23	32.51000 -0.17	32.70	32.07	32.57	2,458,249
23 Nov 23	32.68000 +0.86	32.70	32.01	32.02	3,418,694
22 Nov 23	31.82000 +0.16	32.07	31.66	31.66	2,756,600
21 Nov 23	31.66000 -0.51	32.65	31.59	32.13	3,931,075
20 Nov 23	32.17000 -0.04	32.41	31.80	32.28	2,480,580
17 Nov 23	32.21000 +0.24	32.32	31.82	31.93	1,666,885
16 Nov 23	31.97000 -0.17	32.50	31.80	32.14	1,616,888
15 Nov 23	32.14000 +0.43	32.48	31.90	32.12	2,768,197
14 Nov 23	31.71000 -0.19	32.13	31.54	31.91	2,485,302
13 Nov 23	31.90000 -0.50	32.68	31.71	32.48	2,917,669
10 Nov 23	32.40000 -0.34	32.89	32.35	32.76	2,282,303
09 Nov 23	32.74000 -0.52	33.65	32.66	33.28	2,382,131
08 Nov 23	33.26000 +0.40	33.51	32.71	32.97	2,366,673
07 Nov 23	32.86000 -0.30	33.35	32.76	33.21	1,965,507
06 Nov 23	33.16000 +0.81	33.82	33.00	33.00	5,378,854
03 Nov 23	32.35000 +0.41	32.60	31.82	31.92	3,629,259
02 Nov 23	31.94000 +0.00	32.18	31.65	31.99	2,044,374
01 Nov 23	31.94000 -0.61	32.54	31.80	32.52	2,898,689
31 Oct 23	32.55000 +0.32	32.86	31.66	31.71	6,410,582
30 Oct 23	32.23000 +1.73	32.32	30.34	30.38	10,237,536
27 Oct 23	30.50000 +0.86	30.65	29.55	29.90	3,863,800
26 Oct 23	29.64000 +0.52	29.92	28.81	29.09	2,726,100
25 Oct 23	29.12000 -0.11	29.77	28.71	29.18	3,684,905
24 Oct 23	29.23000 -0.01	29.40	28.67	29.26	3,569,120
23 Oct 23	29.24000 +0.77	29.56	27.94	28.24	4,055,999
20 Oct 23	28.47000 -0.39	29.10	28.31	28.55	2,379,583
19 Oct 23	28.86000 -0.44	29.30	28.55	29.30	4,061,763
18 Oct 23	29.30000 -0.70	30.23	29.22	30.09	2,509,006
17 Oct 23	30.00000 +0.00	30.09	29.61	29.87	2,048,281
16 Oct 23	30.00000 -0.53	30.99	29.85	30.56	4,627,538
13 Oct 23	30.53000 +0.41	30.79	29.80	30.01	5,581,014
12 Oct 23	30.12000 +0.32	30.69	29.65	29.89	5,908,600
11 Oct 23	29.80000 +1.24	30.24	28.80	28.80	6,847,892
10 Oct 23	28.56000 -0.41	29.03	28.40	29.03	2,611,655
09 Oct 23	28.97000 -0.68	29.78	28.77	29.66	3,735,327
28 Sep 23	29.65000 +0.37	29.92	29.15	29.28	4,977,896
27 Sep 23	29.28000 +0.19	29.38	28.91	29.26	3,230,889
26 Sep 23	29.09000 +0.18	29.18	28.63	28.90	3,954,200
25 Sep 23	28.91000 +0.94	29.28	27.66	27.96	9,652,322
22 Sep 23	27.97000 +0.33	28.24	26.90	27.51	6,306,900
21 Sep 23	27.64000 -0.56	28.19	27.57	28.01	3,320,548
20 Sep 23	28.20000 -0.66	28.86	28.11	28.86	3,645,053
19 Sep 23	28.86000 +0.12	28.96	28.40	28.60	5,179,508
18 Sep 23	28.74000 +0.44	29.11	28.04	28.47	11,366,710
15 Sep 23	28.30000 +1.33	29.53	27.00	27.00	17,957,696
14 Sep 23	26.97000 +0.33	27.23	26.30	26.79	5,625,300
13 Sep 23	26.64000 -0.29	27.26	26.30	26.89	2,886,100
12 Sep 23	26.93000 +0.43	27.02	26.22	26.66	3,876,282
11 Sep 23	26.50000 +0.85	26.84	25.67	25.79	6,784,438
08 Sep 23	25.65000 -0.02	26.05	25.58	25.66	2,272,653
07 Sep 23	25.67000 -0.85	26.54	25.58	26.48	5,326,390
06 Sep 23	26.52000 -0.50	27.03	26.39	26.94	3,099,800
05 Sep 23	27.02000 -0.21	27.35	26.98	27.15	2,198,100
04 Sep 23	27.23000 -0.28	27.79	26.93	27.79	2,650,980
01 Sep 23	27.51000 -0.14	27.91	27.40	27.69	1,169,460
31 Aug 23	27.65000 +0.15	27.83	27.35	27.50	1,991,114
30 Aug 23	27.50000 -0.44	27.95	27.29	27.94	2,788,680
29 Aug 23	27.94000 +1.05	28.09	26.71	26.90	5,327,658
28 Aug 23	26.89000 -0.47	28.78	26.56	28.54	6,800,959
25 Aug 23	27.36000 -0.47	27.65	26.30	27.55	5,545,217
24 Aug 23	27.83000 +1.15	28.10	26.73	26.85	4,264,526
23 Aug 23	26.68000 -0.67	27.45	26.65	27.29	2,951,883
22 Aug 23	27.35000 -0.28	27.81	27.03	27.80	4,303,722
21 Aug 23	27.63000 -0.21	28.10	27.48	27.90	2,686,600
18 Aug 23	27.84000 -0.50	28.49	27.80	28.33	2,673,600
17 Aug 23	28.34000 -0.02	28.48	28.03	28.30	1,957,050
16 Aug 23	28.36000 +0.11	28.83	28.08	28.08	2,837,150
15 Aug 23	28.25000 +0.15	28.65	27.92	28.06	3,892,269
14 Aug 23	28.10000 +0.64	28.33	27.06	27.29	5,101,892
11 Aug 23	27.46000 -0.19	27.88	27.41	27.78	2,434,355
10 Aug 23	27.65000 -0.35	28.00	27.47	27.88	3,595,000
09 Aug 23	28.00000 +0.42	28.15	27.23	27.59	4,677,469
08 Aug 23	27.58000 -0.02	28.45	27.46	27.68	7,704,468
07 Aug 23	27.60000 -2.06	29.50	27.39	29.50	13,902,076
04 Aug 23	29.66000 -1.49	31.57	29.00	31.30	11,610,173
03 Aug 23	31.15000 +0.61	31.25	30.23	30.54	4,791,713
02 Aug 23	30.54000 -1.31	31.86	30.28	31.86	5,859,793
01 Aug 23	31.85000 -0.26	32.49	31.71	32.20	3,376,705
31 Jul 23	32.11000 -1.53	33.85	32.03	33.78	5,828,773
28 Jul 23	33.64000 +0.68	33.76	32.80	32.81	2,508,300
27 Jul 23	32.96000 -0.33	33.22	32.69	33.21	2,502,705
26 Jul 23	33.29000 +0.08	33.49	33.09	33.16	1,594,914
25 Jul 23	33.21000 -0.35	33.75	33.05	33.59	2,719,778
24 Jul 23	33.56000 +1.33	33.76	32.10	32.25	4,910,549
21 Jul 23	32.23000 +0.52	32.29	31.62	31.76	1,580,226
20 Jul 23	31.71000 -0.08	32.18	31.62	31.82	1,271,066
19 Jul 23	31.79000 -0.17	32.27	31.58	32.00	1,350,700
18 Jul 23	31.96000 -0.47	32.38	31.85	32.28	1,491,320
17 Jul 23	32.43000 +0.39	32.50	31.93	32.01	1,617,966
14 Jul 23	32.04000 -0.62	32.87	32.01	32.83	1,411,300
13 Jul 23	32.66000 +0.61	32.79	32.14	32.21	2,113,537
12 Jul 23	32.05000 -0.41	32.69	32.00	32.38	1,827,937
11 Jul 23	32.46000 -0.35	33.18	32.32	32.91	2,186,700
10 Jul 23	32.81000 +0.11	33.02	32.22	32.79	3,051,300
07 Jul 23	32.70000 +0.69	33.50	31.85	31.85	4,511,038
06 Jul 23	32.01000 -0.89	32.78	31.92	32.66	2,904,400
05 Jul 23	32.90000 +1.00	33.13	31.90	32.10	5,426,854
04 Jul 23	31.90000 +0.36	32.74	30.96	31.56	6,156,479
03 Jul 23	31.54000 +0.35	31.79	31.19	31.19	2,239,939
30 Jun 23	31.19000 +0.29	31.80	30.86	30.90	3,494,708
29 Jun 23	30.90000 -0.37	31.59	30.69	31.50	3,342,162
28 Jun 23	31.27000 +0.60	31.65	30.80	30.80	4,026,967
27 Jun 23	30.67000 -0.09	31.67	30.63	30.74	3,556,400
26 Jun 23	30.76000 -0.18	31.35	30.73	30.98	3,548,800
21 Jun 23	30.94000 -0.16	31.70	30.91	31.23	2,764,471
20 Jun 23	31.10000 -0.94	32.10	31.04	31.95	5,756,305
19 Jun 23	32.04000 -0.68	32.72	31.95	32.58	3,252,705
16 Jun 23	32.72000 +0.17	33.66	32.62	32.69	3,617,605
15 Jun 23	32.55000 +0.12	32.63	31.93	32.48	2,118,024
14 Jun 23	32.43000 -0.54	33.19	32.26	33.04	2,650,529
13 Jun 23	32.97000 -0.16	33.34	32.47	33.12	3,066,673
12 Jun 23	33.13000 -0.29	33.76	32.97	33.62	3,196,896
09 Jun 23	33.42000 +0.00	33.96	33.18	33.43	3,652,944
08 Jun 23	33.42000 -0.51	34.07	33.33	33.93	2,613,843
07 Jun 23	33.93000 -0.49	34.56	33.92	34.42	1,920,352
06 Jun 23	34.42000 -0.62	35.09	34.38	34.97	2,222,157
05 Jun 23	35.04000 +0.27	35.15	34.24	34.77	2,175,157
02 Jun 23	34.77000 -0.27	35.25	34.70	35.10	2,091,903
01 Jun 23	35.04000 -0.03	35.79	34.68	35.14	3,051,218
31 May 23	35.07000 -0.48	35.67	34.80	35.56	2,246,154
30 May 23	35.55000 -0.20	36.15	34.98	35.74	2,287,100
29 May 23	35.75000 -0.35	36.25	35.57	36.08	2,642,585
26 May 23	36.10000 +1.61	36.19	34.35	34.44	4,860,030
25 May 23	34.49000 -0.27	34.90	34.15	34.75	2,030,873
24 May 23	34.76000 -1.00	35.75	34.62	35.51	3,068,027
23 May 23	35.76000 +1.02	35.98	34.72	34.95	3,312,779
22 May 23	34.74000 -0.21	35.24	34.52	34.95	1,615,805
19 May 23	34.95000 +0.45	35.06	34.42	34.72	1,914,280
18 May 23	34.50000 -0.32	34.97	34.36	34.80	2,123,234
17 May 23	34.82000 -0.53	35.31	34.01	35.28	3,204,214
16 May 23	35.35000 +0.89	36.19	34.50	34.59	4,833,366
15 May 23	34.46000 -0.20	34.75	33.83	34.72	2,782,248
12 May 23	34.66000 +0.05	35.28	34.45	34.91	1,937,621
11 May 23	34.61000 -0.19	35.40	34.51	34.83	1,822,688
10 May 23	34.80000 -0.22	35.26	34.50	35.03	3,251,989
09 May 23	35.02000 -1.01	35.79	34.95	35.70	2,747,181
08 May 23	36.03000 -0.07	36.43	35.46	36.23	2,890,563
05 May 23	36.10000 -0.80	37.09	35.80	36.96	2,629,858
04 May 23	36.90000 +0.97	37.31	35.98	35.98	4,178,104
28 Apr 23	35.93000 -0.10	36.50	35.68	36.03	3,753,365
27 Apr 23	36.03000 +0.91	36.22	34.99	35.48	4,422,993
26 Apr 23	35.12000 +0.16	35.55	34.66	34.90	2,867,513
25 Apr 23	34.96000 -0.33	35.60	34.81	35.47	3,800,794
24 Apr 23	35.29000 -0.12	35.94	35.08	35.58	3,090,164
21 Apr 23	35.41000 +0.00	36.12	35.33	35.50	2,878,932
20 Apr 23	35.41000 -0.44	36.55	35.13	36.00	4,629,758
19 Apr 23	35.85000 -1.37	37.14	35.50	36.60	8,533,424
18 Apr 23	37.22000 -0.89	37.92	37.08	37.87	3,283,320
17 Apr 23	38.11000 +0.71	38.20	37.39	37.40	3,830,893
14 Apr 23	37.40000 -0.20	38.03	37.25	37.58	3,521,088
13 Apr 23	37.60000 +0.60	37.74	36.87	37.01	2,957,013
12 Apr 23	37.00000 -0.35	37.94	36.95	37.38	2,858,683
11 Apr 23	37.35000 -0.54	38.08	37.12	37.74	3,471,370
10 Apr 23	37.89000 +0.19	38.29	37.53	38.13	5,130,002
07 Apr 23	37.70000 +2.20	38.05	35.50	35.71	7,341,516
06 Apr 23	35.50000 +0.73	35.75	34.56	34.62	4,558,754
04 Apr 23	34.77000 +0.82	34.97	33.95	34.20	4,483,732
03 Apr 23	33.95000 -1.41	35.51	33.87	35.36	5,428,386
31 Mar 23	35.36000 +1.16	35.45	34.16	34.16	4,050,057
30 Mar 23	34.20000 +0.15	34.55	33.78	34.27	3,583,173
29 Mar 23	34.05000 -1.61	36.18	33.90	36.05	6,410,903
28 Mar 23	35.66000 +0.72	36.10	34.62	35.20	3,525,410
27 Mar 23	34.94000 +0.23	36.07	34.43	34.82	4,156,495
24 Mar 23	34.71000 -0.65	36.07	34.50	35.46	3,294,845
23 Mar 23	35.36000 -0.49	36.10	35.27	35.88	2,414,355
22 Mar 23	35.85000 -0.11	36.45	35.81	35.85	1,742,410
21 Mar 23	35.96000 +0.76	36.55	35.36	35.36	2,059,970
20 Mar 23	35.20000 -0.28	36.03	35.06	35.49	4,097,969
17 Mar 23	35.48000 -1.01	37.16	35.26	36.69	4,997,294
16 Mar 23	36.49000 +0.76	37.12	35.48	35.62	5,375,307
15 Mar 23	35.73000 +1.53	36.28	34.32	34.32	6,124,924
14 Mar 23	34.20000 -0.10	35.44	34.20	34.58	3,828,919
13 Mar 23	34.30000 -0.08	34.62	33.80	34.20	3,961,582
10 Mar 23	34.38000 +0.06	34.59	33.89	34.32	4,238,721
09 Mar 23	34.32000 -0.20	34.93	34.23	34.52	2,776,451
08 Mar 23	34.52000 -0.14	34.87	34.11	34.66	3,450,270
07 Mar 23	34.66000 -0.67	35.55	34.66	35.41	2,802,700
06 Mar 23	35.33000 +0.15	35.59	34.94	35.18	2,373,524
03 Mar 23	35.18000 -0.36	35.78	35.06	35.55	2,782,720
02 Mar 23	35.54000 -0.33	35.83	35.12	35.78	3,988,183
01 Mar 23	35.87000 -1.23	37.18	35.61	37.10	4,860,417
28 Feb 23	37.10000 +1.32	37.29	35.61	35.62	4,206,125
27 Feb 23	35.78000 -0.07	35.99	35.62	35.83	1,513,705
24 Feb 23	35.85000 +0.12	36.30	35.65	35.95	2,068,022
23 Feb 23	35.73000 -0.41	36.48	35.55	36.13	3,017,866
22 Feb 23	36.14000 -0.46	36.83	36.13	36.42	2,076,568
21 Feb 23	36.60000 -0.01	36.95	36.43	36.83	1,701,428
20 Feb 23	36.61000 +0.50	36.99	35.74	36.20	3,221,884
17 Feb 23	36.11000 -0.16	36.75	36.04	36.42	3,327,094
16 Feb 23	36.27000 -0.64	37.10	35.99	36.95	3,146,171
15 Feb 23	36.91000 -0.68	37.70	36.66	37.55	3,143,625
14 Feb 23	37.59000 -0.41	37.90	37.25	37.90	2,362,555
13 Feb 23	38.00000 +0.42	38.33	37.56	38.09	3,273,544
10 Feb 23	37.58000 -0.41	38.27	37.18	37.95	2,241,540
09 Feb 23	37.99000 +0.31	38.09	37.38	37.51	2,405,285
08 Feb 23	37.68000 +0.27	38.20	37.00	37.36	3,104,809
07 Feb 23	37.41000 -1.08	38.68	37.30	38.54	4,180,758
06 Feb 23	38.49000 -0.33	39.06	38.15	38.80	4,120,002
03 Feb 23	38.82000 -0.27	39.33	38.62	39.04	5,071,881
02 Feb 23	39.09000 +3.00	39.26	36.10	36.78	8,570,397
01 Feb 23	36.09000 -0.11	36.48	35.80	36.45	3,842,466
31 Jan 23	36.20000 -1.09	37.58	36.19	37.58	2,905,316
30 Jan 23	37.29000 +0.24	37.71	36.93	37.21	4,278,433
20 Jan 23	37.05000 +0.19	37.58	36.74	36.89	3,411,703
19 Jan 23	36.86000 +0.99	37.20	35.53	35.75	3,795,883
18 Jan 23	35.87000 +0.00	36.00	35.45	35.65	2,027,110
17 Jan 23	35.87000 -0.41	36.49	35.72	36.28	2,082,121
16 Jan 23	36.28000 +0.11	37.16	35.97	36.16	5,648,676
13 Jan 23	36.17000 +0.63	36.30	35.15	35.54	3,812,441
12 Jan 23	35.54000 +0.44	36.00	35.15	35.80	3,675,354
11 Jan 23	35.10000 -0.05	35.34	34.82	35.34	2,582,231
10 Jan 23	35.15000 +0.09	35.51	34.70	35.07	4,638,251
09 Jan 23	35.06000 +0.96	35.49	33.98	34.12	5,194,932
06 Jan 23	34.10000 -0.29	34.40	33.80	34.31	3,273,262
05 Jan 23	34.39000 +0.57	34.61	33.43	33.90	5,221,623
04 Jan 23	33.82000 +0.46	34.05	33.40	33.58	4,728,584
03 Jan 23	33.36000 +0.51	34.00	32.95	33.30	6,203,750
30 Dec 22	32.85000 +0.27	33.64	32.43	32.58	5,236,788
29 Dec 22	32.58000 +0.77	32.67	31.42	31.55	4,446,340
28 Dec 22	31.81000 +0.71	32.10	30.79	30.79	4,187,588
27 Dec 22	31.10000 +0.03	31.31	30.57	31.19	3,602,541
26 Dec 22	31.07000 -0.36	31.86	30.98	31.48	4,608,219
23 Dec 22	31.43000 -0.13	31.74	30.90	31.48	3,339,637
22 Dec 22	31.56000 +0.19	32.56	31.20	31.35	4,851,751
21 Dec 22	31.37000 -0.14	32.70	31.23	32.25	5,646,461
20 Dec 22	31.51000 +0.18	31.85	30.75	31.32	3,711,857
19 Dec 22	31.33000 -0.96	32.41	31.15	32.30	3,533,291
16 Dec 22	32.29000 +0.35	32.30	31.72	32.24	2,812,379
15 Dec 22	31.94000 -0.21	32.50	31.91	32.07	2,100,538
14 Dec 22	32.15000 -0.24	32.69	32.09	32.28	3,459,259
13 Dec 22	32.39000 -0.52	32.88	31.50	32.88	5,433,560
12 Dec 22	32.91000 +0.75	32.92	32.06	32.17	4,358,767
09 Dec 22	32.16000 -0.38	32.64	32.08	32.47	3,371,485
08 Dec 22	32.54000 -0.39	32.99	32.03	32.80	4,085,623
07 Dec 22	32.93000 +0.68	33.24	32.17	32.60	4,714,233
06 Dec 22	32.25000 -0.19	33.17	32.04	32.44	8,562,221
05 Dec 22	32.44000 -1.84	34.68	31.50	34.27	18,950,116
02 Dec 22	34.28000 +0.06	34.69	34.00	34.14	3,258,744
01 Dec 22	34.22000 -0.48	34.96	33.90	34.71	5,246,775
30 Nov 22	34.70000 -0.60	35.62	34.07	35.21	5,120,834
29 Nov 22	35.30000 +0.70	35.60	34.45	34.62	4,875,493
28 Nov 22	34.60000 +0.42	35.17	33.60	33.83	6,690,656
25 Nov 22	34.18000 -0.11	34.31	33.38	34.25	3,655,622
24 Nov 22	34.29000 +0.33	34.69	33.83	34.06	3,735,671
23 Nov 22	33.96000 -0.75	34.78	33.24	34.68	7,311,235
22 Nov 22	34.71000 -0.40	36.31	34.11	35.00	8,630,036
21 Nov 22	35.11000 +0.76	35.30	33.66	34.45	8,652,968
18 Nov 22	34.35000 +0.20	34.69	33.70	34.06	5,685,611
17 Nov 22	34.15000 +0.78	34.20	33.10	33.21	6,317,323
16 Nov 22	33.37000 -0.67	35.00	32.55	33.22	10,495,052
15 Nov 22	34.04000 +0.49	36.50	33.82	34.20	18,931,640
14 Nov 22	33.55000 +1.77	33.61	31.92	32.17	11,498,223
11 Nov 22	31.78000 -1.05	34.09	31.72	33.50	13,295,375
10 Nov 22	32.83000 -0.15	33.60	32.10	32.99	8,905,997
09 Nov 22	32.98000 +1.52	33.12	31.01	31.48	11,292,088
08 Nov 22	31.46000 +0.19	31.58	30.66	31.30	6,026,795
07 Nov 22	31.27000 -0.79	32.38	30.96	32.06	8,175,679
04 Nov 22	32.06000 +0.90	32.71	30.51	30.70	11,420,028
03 Nov 22	31.16000 +0.16	31.31	30.31	30.98	5,323,518
02 Nov 22	31.00000 -0.56	32.10	30.90	31.41	7,657,781
01 Nov 22	31.56000 +0.56	31.75	30.60	31.00	5,835,297
31 Oct 22	31.00000 +0.50	31.35	30.20	30.37	6,148,697
28 Oct 22	30.50000 -1.14	31.77	30.50	31.40	7,075,992
27 Oct 22	31.64000 +0.37	32.12	31.24	31.50	5,648,890
26 Oct 22	31.27000 +1.10	31.98	30.46	30.46	7,282,708
25 Oct 22	30.17000 -0.45	31.00	29.68	30.78	7,359,770
24 Oct 22	30.62000 -1.42	32.00	30.51	32.00	7,671,437
21 Oct 22	32.04000 +1.24	32.23	30.67	30.90	8,232,321
20 Oct 22	30.80000 -0.07	31.63	30.21	30.78	10,063,219
19 Oct 22	30.87000 -1.24	31.96	29.90	31.86	15,556,076
18 Oct 22	32.11000 +2.92	32.11	28.78	29.33	22,845,124
17 Oct 22	29.19000 +0.56	29.90	28.56	28.75	12,971,450
14 Oct 22	28.63000 +2.46	28.73	25.95	25.95	16,228,520
13 Oct 22	26.17000 +1.96	26.29	24.11	24.31	9,147,168
12 Oct 22	24.21000 -0.03	24.39	23.40	24.12	3,184,970
11 Oct 22	24.24000 +0.06	24.44	23.76	24.16	2,306,902
10 Oct 22	24.18000 -0.25	24.75	24.05	24.43	2,910,602
30 Sep 22	24.43000 +0.23	24.75	24.14	24.18	2,882,331
29 Sep 22	24.20000 +0.30	24.67	23.87	24.14	3,068,416
28 Sep 22	23.90000 -0.10	24.28	23.80	24.00	2,741,078
27 Sep 22	24.00000 +1.26	24.05	22.51	22.75	3,829,829
26 Sep 22	22.74000 -0.06	23.12	22.60	22.66	2,686,105
23 Sep 22	22.80000 -0.03	23.16	22.30	22.83	2,811,860
22 Sep 22	22.83000 -0.57	23.50	22.75	23.33	3,265,311
21 Sep 22	23.40000 -0.49	23.90	23.38	23.88	2,115,390
20 Sep 22	23.89000 +0.02	24.13	23.80	23.90	2,172,727
19 Sep 22	23.87000 -0.55	24.71	23.71	24.38	2,760,746
16 Sep 22	24.42000 -1.04	25.60	24.36	25.27	3,715,138
15 Sep 22	25.46000 -0.24	26.12	25.40	25.78	2,634,729
14 Sep 22	25.70000 -0.19	25.78	25.26	25.58	2,543,362
13 Sep 22	25.89000 -0.07	26.14	25.61	25.99	3,447,108
09 Sep 22	25.96000 +0.99	26.27	24.92	25.08	5,412,927
08 Sep 22	24.97000 +0.22	25.10	24.77	24.96	2,288,870
07 Sep 22	24.75000 -0.60	25.48	24.70	25.48	2,742,439
06 Sep 22	25.35000 +0.31	25.45	24.93	25.06	2,046,101
05 Sep 22	25.04000 -0.64	25.74	24.91	25.60	3,006,835
02 Sep 22	25.68000 +0.32	25.90	25.34	25.62	2,842,512
01 Sep 22	25.36000 -0.21	25.71	25.33	25.70	2,339,340
31 Aug 22	25.57000 +0.05	25.80	25.30	25.51	3,237,000
30 Aug 22	25.52000 +0.42	25.58	25.01	25.05	2,514,790
29 Aug 22	25.10000 +0.11	25.23	24.67	24.76	2,111,712
26 Aug 22	24.99000 +0.51	25.18	24.46	24.51	2,504,487
25 Aug 22	24.48000 +0.14	24.61	23.80	24.40	2,108,418
24 Aug 22	24.34000 -0.88	25.30	24.29	25.18	3,042,297
23 Aug 22	25.22000 +0.06	25.25	24.81	25.10	2,687,915
22 Aug 22	25.16000 +0.01	25.30	24.81	25.05	2,392,899
19 Aug 22	25.15000 -0.31	25.59	25.10	25.59	2,578,319
18 Aug 22	25.46000 -0.51	26.12	25.42	26.08	3,096,512
17 Aug 22	25.97000 +0.76	26.04	25.35	25.46	4,676,549
16 Aug 22	25.21000 -0.11	25.51	25.15	25.50	2,338,288
15 Aug 22	25.32000 -0.28	25.98	25.28	25.98	3,161,795
12 Aug 22	25.60000 +0.11	25.85	25.33	25.36	2,700,886
11 Aug 22	25.49000 +0.54	25.55	24.95	25.30	3,978,956
10 Aug 22	24.95000 -0.02	25.85	24.91	25.45	6,463,077
09 Aug 22	24.97000 +0.12	25.06	24.61	24.90	2,509,708
08 Aug 22	24.85000 +0.01	25.29	24.66	24.90	3,020,145
05 Aug 22	24.84000 +0.68	24.87	24.11	24.30	3,318,912
04 Aug 22	24.16000 +0.46	24.57	23.80	23.80	4,246,661
03 Aug 22	23.70000 +0.23	24.09	23.46	23.46	3,213,918
02 Aug 22	23.47000 -0.48	23.82	22.98	23.75	4,613,059
01 Aug 22	23.95000 -0.08	24.10	23.63	23.96	3,181,230
29 Jul 22	24.03000 -0.54	24.64	23.91	24.64	3,240,101
28 Jul 22	24.57000 -0.25	25.02	24.56	25.02	2,644,160
27 Jul 22	24.82000 -0.17	25.03	24.58	24.80	2,571,643
26 Jul 22	24.99000 -0.17	25.39	24.86	25.39	2,392,969
25 Jul 22	25.16000 -0.19	25.55	24.93	25.35	3,052,368
22 Jul 22	25.35000 -0.53	26.00	25.08	25.88	2,956,380
21 Jul 22	25.88000 -0.05	26.15	25.74	25.99	2,030,203
20 Jul 22	25.93000 +0.46	26.20	25.50	25.62	2,825,844
19 Jul 22	25.47000 +0.03	25.73	25.29	25.57	2,250,141
18 Jul 22	25.44000 +0.34	25.45	24.90	25.20	3,390,637
15 Jul 22	25.10000 -0.84	26.00	25.10	25.84	4,342,854
14 Jul 22	25.94000 +0.26	26.19	25.65	25.82	3,167,334
13 Jul 22	25.68000 +0.01	25.89	25.46	25.76	2,448,006
12 Jul 22	25.67000 -0.71	26.56	25.58	26.49	3,264,499
11 Jul 22	26.38000 -0.32	26.85	25.98	26.74	3,588,909
08 Jul 22	26.70000 +0.09	27.06	26.62	26.65	2,979,250
07 Jul 22	26.61000 -0.31	27.10	26.55	27.02	3,049,802
06 Jul 22	26.92000 -0.85	27.75	26.60	27.50	5,615,853
05 Jul 22	27.77000 -0.41	28.29	27.45	28.19	4,620,434
04 Jul 22	28.18000 +0.30	28.30	27.71	28.00	4,351,814
01 Jul 22	27.88000 -0.22	28.28	27.75	28.00	3,799,375
30 Jun 22	28.10000 +1.00	28.56	27.20	27.20	7,332,438
29 Jun 22	27.10000 +0.02	27.33	26.85	27.00	3,973,843
28 Jun 22	27.08000 +0.02	27.23	26.70	27.00	3,564,843
27 Jun 22	27.06000 +0.09	27.38	26.90	27.00	4,157,551
24 Jun 22	26.97000 +0.12	27.43	26.80	27.11	4,312,188
23 Jun 22	26.85000 +0.34	26.90	26.28	26.51	3,742,460
22 Jun 22	26.51000 -0.70	27.39	26.45	27.25	4,237,979
21 Jun 22	27.21000 +0.00	27.50	27.03	27.15	4,023,962
20 Jun 22	27.21000 +0.03	27.49	26.94	27.10	4,717,309
17 Jun 22	27.18000 -0.18	27.29	26.61	27.22	4,574,996
16 Jun 22	27.36000 +0.29	27.66	26.83	27.13	5,800,682
15 Jun 22	27.07000 +0.97	27.52	26.08	26.16	10,595,527
14 Jun 22	26.10000 +0.09	26.50	25.52	25.70	6,384,903
13 Jun 22	26.01000 -0.01	26.27	25.51	25.85	5,397,433
10 Jun 22	26.02000 +0.50	26.02	25.27	25.45	6,011,939
09 Jun 22	25.52000 -0.63	26.18	25.26	26.17	5,832,966
08 Jun 22	26.15000 +0.50	26.48	25.48	25.65	7,747,187
07 Jun 22	25.65000 -0.20	25.85	24.97	25.50	6,731,307
06 Jun 22	25.85000 +0.33	26.33	25.34	25.99	9,131,263
02 Jun 22	25.52000 +0.08	25.62	25.22	25.55	2,944,600
01 Jun 22	25.44000 -0.34	25.98	25.38	25.79	4,317,936
31 May 22	25.78000 +0.47	25.91	24.95	25.48	6,181,127
30 May 22	25.31000 -0.07	25.85	25.26	25.50	3,259,130
27 May 22	25.38000 -0.13	25.79	25.09	25.09	3,320,939
26 May 22	25.51000 -0.11	25.62	24.94	25.60	3,723,477
25 May 22	25.62000 +0.02	25.80	25.43	25.61	2,854,400
24 May 22	25.60000 -0.58	26.71	25.56	26.65	4,796,682
23 May 22	26.18000 -0.02	26.70	25.99	26.38	3,517,970
20 May 22	26.20000 +0.42	26.66	25.85	25.85	5,216,964
19 May 22	25.78000 -0.16	25.97	25.33	25.76	4,669,790
18 May 22	25.94000 -0.11	26.38	25.84	26.04	3,919,194
17 May 22	26.05000 -0.35	26.59	25.71	26.44	5,601,965
16 May 22	26.40000 +0.10	26.90	25.90	26.75	10,015,486
13 May 22	26.30000 +0.79	26.63	25.70	25.80	12,257,456
12 May 22	25.51000 +1.99	25.70	23.33	23.40	11,507,205
11 May 22	23.52000 +0.42	23.94	23.05	23.05	5,514,232
10 May 22	23.10000 -0.11	23.15	22.80	22.90	4,335,299
09 May 22	23.21000 +0.39	23.22	22.61	22.93	3,012,480
06 May 22	22.82000 -0.29	23.21	22.69	22.80	3,908,644
05 May 22	23.11000 +0.15	23.39	22.72	22.95	4,900,912
29 Apr 22	22.96000 +0.62	23.10	22.23	22.48	5,744,609
28 Apr 22	22.34000 +0.11	22.63	21.92	22.22	4,503,179
27 Apr 22	22.23000 +0.76	22.29	20.74	21.10	6,483,416
26 Apr 22	21.47000 -0.23	22.25	21.35	21.80	5,776,430
25 Apr 22	21.70000 -1.54	22.96	21.65	22.85	6,757,499
22 Apr 22	23.24000 +0.10	23.50	22.83	23.02	6,170,520
21 Apr 22	23.14000 +0.14	24.08	22.81	23.18	8,285,820
20 Apr 22	23.00000 +1.12	23.68	22.06	22.08	9,908,926
19 Apr 22	21.88000 -0.06	22.48	21.73	22.35	4,093,350
18 Apr 22	21.94000 +0.02	21.95	21.55	21.93	2,193,537
15 Apr 22	21.92000 +0.02	22.04	21.78	21.92	1,675,874
14 Apr 22	21.90000 +0.22	22.10	21.71	21.80	2,510,654
13 Apr 22	21.68000 +0.02	21.89	21.44	21.58	2,112,344
12 Apr 22	21.66000 +0.48	21.72	21.02	21.16	3,029,224
11 Apr 22	21.18000 -0.90	22.01	20.96	22.00	4,704,222
08 Apr 22	22.08000 -0.63	22.83	21.99	22.81	4,895,403
07 Apr 22	22.71000 -0.25	23.20	22.71	23.10	5,232,845
06 Apr 22	22.96000 +1.00	23.48	22.18	22.22	9,427,668
01 Apr 22	21.96000 -0.01	22.04	21.45	21.83	3,848,473
31 Mar 22	21.97000 -0.32	22.84	21.88	22.31	5,337,893
30 Mar 22	22.29000 +0.05	22.36	21.81	22.24	5,368,693
29 Mar 22	22.24000 +0.36	22.70	22.06	22.50	5,174,191
28 Mar 22	21.88000 -0.20	21.99	21.40	21.89	2,494,250
25 Mar 22	22.08000 -0.11	22.70	22.04	22.22	3,492,676
24 Mar 22	22.19000 -0.04	22.33	21.96	22.14	2,823,627
23 Mar 22	22.23000 +0.10	22.43	21.95	22.18	2,343,412
22 Mar 22	22.13000 -0.30	22.50	21.98	22.48	2,850,501
21 Mar 22	22.43000 -0.04	23.06	21.95	22.55	4,781,978
18 Mar 22	22.47000 +0.16	22.60	22.08	22.25	2,923,107
17 Mar 22	22.31000 +0.63	22.78	21.80	21.96	5,971,094
16 Mar 22	21.68000 -0.01	22.17	20.00	22.10	8,684,311
15 Mar 22	21.69000 -1.71	23.30	21.66	23.21	5,286,700
14 Mar 22	23.40000 -0.24	23.88	23.31	23.44	4,973,727
11 Mar 22	23.64000 +0.85	23.72	22.26	22.52	5,647,931
10 Mar 22	22.79000 +0.41	23.15	22.52	22.64	4,549,446
09 Mar 22	22.38000 -0.45	23.21	21.90	22.83	5,961,327
08 Mar 22	22.83000 -0.97	24.05	22.80	24.00	4,078,168
07 Mar 22	23.80000 -0.89	24.65	23.75	24.61	3,945,758
04 Mar 22	24.69000 +0.24	24.78	24.30	24.45	2,853,919
03 Mar 22	24.45000 +0.15	24.75	24.33	24.42	3,120,998
02 Mar 22	24.30000 -0.72	25.08	24.21	25.08	5,131,135
01 Mar 22	25.02000 +0.00	25.26	24.98	25.11	3,675,988
28 Feb 22	25.02000 -0.31	25.74	24.86	25.70	4,195,950
25 Feb 22	25.33000 +0.18	25.72	25.22	25.29	2,600,575
24 Feb 22	25.15000 -0.24	25.76	25.04	25.53	4,185,942
23 Feb 22	25.39000 +0.10	25.56	25.21	25.21	2,072,899
22 Feb 22	25.29000 -0.27	25.54	25.00	25.46	2,836,769
21 Feb 22	25.56000 +0.14	25.70	25.36	25.40	2,646,699
18 Feb 22	25.42000 +0.37	25.48	24.90	24.90	2,636,854
17 Feb 22	25.05000 +0.00	25.33	25.00	25.05	2,191,075
16 Feb 22	25.05000 +0.18	25.12	24.65	24.76	2,178,621
15 Feb 22	24.87000 +0.29	24.95	24.40	24.56	2,245,547
14 Feb 22	24.58000 +0.02	24.75	24.03	24.33	3,544,337
11 Feb 22	24.56000 -0.25	24.85	24.25	24.81	2,666,435
10 Feb 22	24.81000 +0.10	24.93	24.56	24.78	2,208,482
09 Feb 22	24.71000 +0.11	24.83	24.51	24.59	1,808,011
08 Feb 22	24.60000 +0.02	24.69	24.29	24.67	2,666,319
07 Feb 22	24.58000 +1.07	24.88	24.10	24.10	5,524,046
28 Jan 22	23.51000 -0.09	23.88	23.20	23.86	3,446,440
27 Jan 22	23.60000 -0.74	24.33	23.55	24.27	5,180,826
26 Jan 22	24.34000 -0.37	24.91	24.26	24.68	3,841,358
25 Jan 22	24.71000 -0.45	25.31	24.70	25.31	3,881,509
24 Jan 22	25.16000 -0.31	25.57	25.04	25.44	3,437,105
21 Jan 22	25.47000 +0.09	25.59	24.93	25.38	4,617,602
20 Jan 22	25.38000 +0.05	25.71	25.25	25.40	4,194,884
19 Jan 22	25.33000 -0.96	26.19	25.20	26.07	7,668,438
18 Jan 22	26.29000 +0.08	27.49	26.21	26.89	8,555,688
17 Jan 22	26.21000 +0.05	26.48	25.95	26.13	3,628,717
14 Jan 22	26.16000 -0.12	26.39	25.93	26.30	4,681,552
13 Jan 22	26.28000 -0.28	26.73	26.18	26.73	3,065,747
12 Jan 22	26.56000 -0.04	26.77	26.40	26.64	3,474,740
11 Jan 22	26.60000 -0.39	27.25	26.44	26.98	3,949,751
10 Jan 22	26.99000 +0.64	27.18	26.35	26.35	3,493,259
07 Jan 22	26.35000 -0.55	27.21	26.32	27.03	5,011,892
06 Jan 22	26.90000 -0.45	27.49	26.70	27.45	3,129,273
05 Jan 22	27.35000 -0.85	28.06	27.35	28.04	3,829,877
04 Jan 22	28.20000 +0.88	28.58	27.11	27.11	6,725,192
31 Dec 21	27.32000 +0.35	27.60	27.06	27.18	3,134,439
30 Dec 21	26.97000 -0.08	27.25	26.83	27.00	3,716,243
29 Dec 21	27.05000 +0.72	27.23	26.32	26.63	5,366,644
28 Dec 21	26.33000 -0.29	26.90	25.92	26.80	7,648,971
27 Dec 21	26.62000 -0.21	27.46	26.57	26.80	5,285,485
24 Dec 21	26.83000 -1.52	28.34	26.75	28.08	9,114,925
23 Dec 21	28.35000 -0.01	28.46	28.09	28.15	1,980,884
22 Dec 21	28.36000 +0.26	28.37	27.96	28.25	2,050,410
21 Dec 21	28.10000 +0.50	28.17	27.40	27.57	2,096,446
20 Dec 21	27.60000 +0.28	27.97	27.18	27.40	2,028,943
17 Dec 21	27.32000 -0.32	27.75	27.25	27.69	3,084,242
16 Dec 21	27.64000 -0.43	28.05	27.55	27.98	3,131,154
15 Dec 21	28.07000 -0.52	28.68	28.06	28.50	2,412,119
14 Dec 21	28.59000 +0.28	28.69	28.23	28.29	2,713,885
13 Dec 21	28.31000 -0.03	28.68	28.10	28.22	2,930,126
10 Dec 21	28.34000 +0.00	28.53	28.07	28.38	2,353,725
09 Dec 21	28.34000 +0.36	28.50	27.92	27.98	2,687,898
08 Dec 21	27.98000 +0.37	28.15	27.53	27.61	2,627,963
07 Dec 21	27.61000 -0.04	27.77	27.17	27.71	2,878,021
06 Dec 21	27.65000 +0.00	27.88	27.30	27.51	2,435,845
03 Dec 21	27.65000 -0.11	28.03	27.58	27.80	2,053,500
02 Dec 21	27.76000 -0.20	28.21	27.70	28.12	2,450,861
01 Dec 21	27.96000 -0.30	28.33	27.92	28.12	2,356,767
30 Nov 21	28.26000 +0.09	28.42	27.90	28.37	3,423,647
29 Nov 21	28.17000 -0.08	28.88	27.78	28.20	2,998,929
26 Nov 21	28.25000 -0.58	29.08	28.22	28.83	2,449,847
25 Nov 21	28.83000 +0.53	28.89	28.32	28.44	3,302,137
24 Nov 21	28.30000 -0.15	28.62	28.01	28.44	2,788,851
23 Nov 21	28.45000 -0.05	28.81	28.30	28.53	2,145,864
22 Nov 21	28.50000 -0.27	28.98	28.30	28.75	2,918,783
19 Nov 21	28.77000 +0.38	28.88	28.10	28.48	2,309,691
18 Nov 21	28.39000 -1.05	29.55	28.33	29.44	4,015,587
17 Nov 21	29.44000 -0.36	29.77	29.09	29.77	2,775,819
16 Nov 21	29.80000 +0.67	29.93	29.11	29.30	3,110,687
15 Nov 21	29.13000 -0.97	30.06	29.09	29.87	3,341,462
12 Nov 21	30.10000 +0.04	30.36	29.39	30.36	4,118,613
11 Nov 21	30.06000 -0.10	30.33	29.90	30.28	2,545,202
10 Nov 21	30.16000 +0.39	30.35	29.50	29.70	3,993,893
09 Nov 21	29.77000 -0.17	30.33	29.61	29.81	1,929,593
08 Nov 21	29.94000 -0.20	30.37	29.80	29.85	2,810,757
05 Nov 21	30.14000 -0.09	30.63	29.92	30.23	2,757,522
04 Nov 21	30.23000 +0.97	30.28	29.03	29.24	4,006,287
03 Nov 21	29.26000 -0.58	29.78	28.83	29.67	3,759,236
02 Nov 21	29.84000 +0.40	30.08	29.31	29.43	4,409,931
01 Nov 21	29.44000 +0.54	29.65	28.55	28.65	3,909,908
29 Oct 21	28.90000 +0.04	29.20	28.51	28.79	3,475,936
28 Oct 21	28.86000 +0.31	29.20	28.18	28.55	3,593,555
27 Oct 21	28.55000 +0.23	29.29	28.00	28.00	4,556,384
26 Oct 21	28.32000 +1.32	28.65	27.70	28.14	5,195,417
25 Oct 21	27.00000 +0.22	27.07	26.45	26.68	2,124,707
22 Oct 21	26.78000 +0.14	27.10	26.50	26.69	1,916,580
21 Oct 21	26.64000 -0.10	26.93	26.53	26.86	1,489,252
20 Oct 21	26.74000 +0.04	27.05	26.20	26.99	2,124,459
19 Oct 21	26.70000 -0.18	27.04	26.58	26.71	2,356,649
18 Oct 21	26.88000 -1.07	27.90	26.87	27.90	3,114,907
15 Oct 21	27.95000 +0.37	28.15	27.48	27.51	2,039,174
14 Oct 21	27.58000 -0.78	28.42	27.50	28.36	2,410,733
13 Oct 21	28.36000 +0.23	28.53	28.01	28.13	1,838,640
12 Oct 21	28.13000 -0.09	28.58	27.86	28.10	2,496,516
11 Oct 21	28.22000 -0.53	29.29	28.10	28.80	2,980,357
08 Oct 21	28.75000 -0.20	29.20	28.00	29.05	3,044,172
30 Sep 21	28.95000 -0.43	29.42	28.60	29.42	3,422,689
29 Sep 21	29.38000 +0.35	29.63	28.70	28.77	3,787,720
28 Sep 21	29.03000 -0.34	29.65	28.80	29.30	3,015,375
27 Sep 21	29.37000 +0.81	29.80	28.53	28.66	5,291,978
24 Sep 21	28.56000 -0.26	29.10	28.21	28.65	4,206,707
23 Sep 21	28.82000 +1.38	29.65	27.50	27.53	5,778,440
22 Sep 21	27.44000 -0.50	28.14	27.23	27.70	2,816,350
17 Sep 21	27.94000 +1.17	28.17	26.77	26.92	4,161,960
16 Sep 21	26.77000 -0.78	27.63	26.77	27.48	2,956,524
15 Sep 21	27.55000 +0.00	27.70	26.89	27.55	2,466,852
14 Sep 21	27.55000 -0.32	28.17	27.49	27.87	2,736,345
13 Sep 21	27.87000 +0.36	28.18	27.30	27.51	3,718,220
10 Sep 21	27.51000 -0.29	28.00	27.40	27.60	2,692,548
09 Sep 21	27.80000 +0.29	28.14	27.40	27.61	3,081,171
08 Sep 21	27.51000 +0.28	27.68	27.10	27.17	3,008,914
07 Sep 21	27.23000 +0.34	27.78	27.14	27.70	4,090,479
06 Sep 21	26.89000 +0.10	27.10	26.30	26.56	4,155,655
03 Sep 21	26.79000 +1.22	27.00	25.33	25.58	5,876,079
02 Sep 21	25.57000 +0.08	25.92	25.29	25.48	3,298,392
01 Sep 21	25.49000 +0.15	25.80	24.87	25.15	4,950,748
31 Aug 21	25.34000 +0.28	25.48	24.91	25.06	2,934,647
30 Aug 21	25.06000 +0.01	25.21	24.70	25.15	3,014,822
27 Aug 21	25.05000 +0.17	25.18	24.58	24.84	2,796,693
26 Aug 21	24.88000 -0.37	25.52	24.88	25.47	3,333,353
25 Aug 21	25.25000 +0.17	26.18	25.08	25.17	4,412,093
24 Aug 21	25.08000 -0.01	25.24	24.81	24.89	3,985,966
23 Aug 21	25.09000 -0.01	25.39	24.74	25.10	3,443,125
20 Aug 21	25.10000 -1.04	26.00	24.98	25.92	4,459,219
19 Aug 21	26.14000 +0.91	26.43	25.23	25.33	4,088,390
18 Aug 21	25.23000 -0.45	25.79	25.02	25.65	4,355,964
17 Aug 21	25.68000 -0.75	26.63	25.61	26.33	3,946,830
16 Aug 21	26.43000 +0.24	26.49	25.98	26.19	2,610,334
13 Aug 21	26.19000 -0.02	26.56	25.96	26.31	3,059,343
12 Aug 21	26.21000 -0.68	27.08	26.13	27.08	4,847,694
11 Aug 21	26.89000 -0.49	27.46	26.78	27.42	2,970,300
10 Aug 21	27.38000 -0.14	27.52	27.04	27.49	2,840,478
09 Aug 21	27.52000 +0.44	27.95	26.70	26.99	3,306,313
06 Aug 21	27.08000 -0.44	27.65	26.93	27.61	2,837,917
05 Aug 21	27.52000 -0.20	28.28	27.40	27.79	3,454,700
04 Aug 21	27.72000 -0.08	28.14	27.10	28.00	5,119,165
03 Aug 21	27.80000 +0.58	27.98	27.00	27.17	4,857,243
02 Aug 21	27.22000 +0.05	27.83	26.14	27.00	6,602,330
30 Jul 21	27.17000 +0.05	27.53	26.03	26.95	6,778,978
29 Jul 21	27.12000 -0.38	27.89	27.00	27.85	5,109,985
28 Jul 21	27.50000 +1.13	27.55	26.49	26.49	6,146,819
27 Jul 21	26.37000 -0.69	27.40	26.26	27.02	4,305,354
26 Jul 21	27.06000 -0.74	28.38	27.01	28.35	3,711,697
23 Jul 21	27.80000 -0.28	28.25	27.39	28.20	3,896,047
22 Jul 21	28.08000 -0.55	28.80	27.82	28.55	4,470,751
21 Jul 21	28.63000 +0.03	28.85	28.25	28.46	3,537,598
20 Jul 21	28.60000 -0.36	29.26	28.55	28.91	2,729,890
19 Jul 21	28.96000 -0.04	29.14	27.98	28.66	3,049,281
16 Jul 21	29.00000 -0.03	29.40	28.60	28.78	3,052,535
15 Jul 21	29.03000 -0.50	29.72	28.94	29.31	3,437,328
14 Jul 21	29.53000 -0.33	30.15	29.30	29.76	3,198,210
13 Jul 21	29.86000 -0.19	30.19	29.60	29.86	2,193,171
12 Jul 21	30.05000 +0.55	30.28	29.00	29.65	3,969,021
09 Jul 21	29.50000 +0.00	29.70	28.90	29.28	2,748,221
08 Jul 21	29.50000 -0.05	29.84	28.74	29.71	4,480,775
07 Jul 21	29.55000 +0.12	30.28	29.18	29.40	3,616,326
06 Jul 21	29.43000 -0.74	30.67	29.08	30.53	6,049,921
05 Jul 21	30.17000 -2.88	32.23	30.04	31.90	11,077,495
02 Jul 21	33.05000 -0.70	33.96	32.98	33.79	2,795,324
01 Jul 21	33.75000 +0.85	33.95	33.02	33.48	4,349,027
30 Jun 21	32.90000 +0.25	33.19	32.45	32.55	3,119,766
29 Jun 21	32.65000 +0.45	32.79	31.60	32.20	3,581,323
28 Jun 21	32.20000 -0.10	32.80	31.78	32.80	3,149,084
25 Jun 21	32.30000 +0.70	32.57	31.48	31.96	3,769,533
24 Jun 21	31.60000 -0.06	32.27	31.13	32.06	4,997,999
23 Jun 21	31.66000 -1.04	32.83	31.60	32.77	5,308,471
22 Jun 21	32.70000 -0.71	33.87	32.50	33.45	4,103,256
21 Jun 21	33.41000 +0.88	33.48	32.07	32.60	3,358,556
18 Jun 21	32.53000 +0.13	33.19	32.23	32.48	3,143,864
17 Jun 21	32.40000 +0.42	32.98	32.00	32.00	2,907,323
16 Jun 21	31.98000 -0.76	32.99	31.80	32.80	3,962,031
15 Jun 21	32.74000 -1.08	34.31	32.58	34.31	5,294,758
11 Jun 21	33.82000 -0.75	34.57	33.49	34.57	5,192,820
10 Jun 21	34.57000 -0.19	35.10	34.16	34.60	2,304,139
09 Jun 21	34.76000 -0.01	34.95	34.50	34.70	1,757,027
08 Jun 21	34.77000 -0.39	35.36	34.50	35.20	2,884,839
07 Jun 21	35.16000 +1.11	35.16	33.60	34.05	4,245,832
04 Jun 21	34.05000 -0.05	34.34	33.82	34.11	3,058,542
03 Jun 21	34.10000 -0.25	34.63	34.06	34.57	2,916,523
02 Jun 21	34.35000 -0.53	34.92	34.13	34.83	3,319,978
01 Jun 21	34.88000 -0.10	35.24	34.61	35.12	3,313,744
31 May 21	34.98000 +0.16	35.48	34.50	34.84	3,074,108
28 May 21	34.82000 -0.85	35.80	34.50	35.55	4,043,460
27 May 21	35.67000 +0.14	35.96	35.30	35.80	3,251,132
26 May 21	35.53000 +0.73	36.38	35.25	35.25	5,179,086
25 May 21	34.80000 +0.36	35.52	34.44	34.50	3,152,686
24 May 21	34.44000 -0.10	34.67	34.04	34.55	2,830,025
21 May 21	34.54000 -0.80	35.52	34.24	35.34	3,379,357
20 May 21	35.34000 -0.29	35.89	35.15	35.62	2,890,972
19 May 21	35.63000 -0.62	36.79	35.53	36.25	3,828,496
18 May 21	36.25000 +1.10	37.24	35.68	35.68	5,973,480
17 May 21	35.15000 -0.50	36.50	35.07	35.66	5,963,560
14 May 21	35.65000 +1.41	35.72	34.16	34.24	4,544,685
13 May 21	34.24000 -0.36	34.71	34.07	34.45	2,068,259
12 May 21	34.60000 +0.53	34.75	33.50	34.00	2,706,232
11 May 21	34.07000 +0.22	34.17	33.45	33.82	2,325,133
10 May 21	33.85000 -0.38	34.65	33.80	34.23	3,354,770
07 May 21	34.23000 -0.82	35.25	34.22	34.90	3,698,417
06 May 21	35.05000 -1.54	36.50	34.80	36.50	5,275,558
30 Apr 21	36.59000 +1.03	37.06	35.50	35.64	4,736,787
29 Apr 21	35.56000 -0.89	36.57	35.17	36.45	3,729,746
28 Apr 21	36.45000 -0.35	37.46	36.16	36.91	4,182,937
27 Apr 21	36.80000 +1.90	37.02	34.64	34.70	6,310,712
26 Apr 21	34.90000 -0.94	36.44	34.78	36.09	4,281,501
23 Apr 21	35.84000 +0.11	35.92	35.48	35.79	2,322,374
22 Apr 21	35.73000 +0.01	36.22	35.32	35.70	3,010,274
21 Apr 21	35.72000 -0.38	36.46	35.58	36.18	2,964,590
20 Apr 21	36.10000 +0.35	36.94	36.07	36.10	3,758,909
19 Apr 21	35.75000 +0.30	35.95	35.12	35.49	3,564,662
16 Apr 21	35.45000 +0.87	35.45	34.58	34.78	3,034,152
15 Apr 21	34.58000 -0.32	34.98	34.06	34.91	3,059,897
14 Apr 21	34.90000 +0.20	35.36	34.60	34.80	2,808,680
13 Apr 21	34.70000 -0.21	35.27	34.61	34.80	2,890,832
12 Apr 21	34.91000 -0.43	35.79	34.57	35.35	3,221,387
09 Apr 21	35.34000 -0.46	35.80	34.80	35.70	3,676,208
08 Apr 21	35.80000 -0.35	36.44	35.65	36.06	3,062,228
07 Apr 21	36.15000 +0.15	36.65	35.75	36.28	3,564,136
06 Apr 21	36.00000 -1.30	37.38	35.90	37.30	4,255,615
02 Apr 21	37.30000 -0.28	38.00	37.10	37.70	2,510,752
01 Apr 21	37.58000 -0.28	37.85	36.96	37.46	3,335,398
31 Mar 21	37.86000 +0.17	39.30	37.70	38.67	4,232,652
30 Mar 21	37.69000 -0.72	38.41	37.58	38.30	3,854,931
29 Mar 21	38.41000 +0.59	38.75	37.74	38.00	3,375,767
26 Mar 21	37.82000 -0.19	38.65	37.76	38.23	3,269,967
25 Mar 21	38.01000 -0.51	38.55	37.59	38.30	3,069,123
24 Mar 21	38.52000 +0.12	38.94	37.70	38.35	4,329,484
23 Mar 21	38.40000 +0.20	39.40	38.10	38.30	4,571,719
22 Mar 21	38.20000 +1.90	38.28	36.38	36.38	4,772,064
19 Mar 21	36.30000 -0.18	36.76	35.85	36.05	2,685,570
18 Mar 21	36.48000 +0.40	36.78	35.93	36.20	2,762,102
17 Mar 21	36.08000 -0.02	36.45	35.66	36.13	2,233,388
16 Mar 21	36.10000 +1.03	36.18	34.85	35.20	3,230,077
15 Mar 21	35.07000 +0.49	35.43	34.06	34.18	3,813,844
12 Mar 21	34.58000 +0.28	34.72	34.00	34.35	2,900,014
11 Mar 21	34.30000 +0.48	34.55	33.76	34.20	2,726,973
10 Mar 21	33.82000 -0.12	34.99	33.80	34.71	3,077,629
09 Mar 21	33.94000 -0.04	34.93	33.48	34.00	5,141,437
08 Mar 21	33.98000 -1.87	36.40	33.91	36.00	6,657,403
05 Mar 21	35.85000 +0.04	36.20	34.91	35.64	5,043,609
04 Mar 21	35.81000 -0.86	36.70	35.43	36.63	5,697,682
03 Mar 21	36.67000 -0.48	37.30	36.50	37.00	4,908,522
02 Mar 21	37.15000 -1.08	38.30	36.80	38.14	5,325,205
01 Mar 21	38.23000 -0.42	39.30	37.70	38.96	5,303,926
26 Feb 21	38.65000 -0.06	39.20	37.61	38.11	6,179,263
25 Feb 21	38.71000 +0.14	39.23	38.30	39.07	5,208,966
24 Feb 21	38.57000 -0.23	40.01	38.01	39.50	9,580,350
23 Feb 21	38.80000 +3.53	38.80	35.60	35.60	8,299,846
22 Feb 21	35.27000 -1.72	37.32	35.20	37.07	8,041,066
19 Feb 21	36.99000 -0.44	37.63	36.07	37.50	7,419,239
18 Feb 21	37.43000 -1.11	39.35	37.03	39.00	7,548,202
10 Feb 21	38.54000 +0.24	39.05	38.20	38.36	5,667,720
09 Feb 21	38.30000 -0.13	38.72	37.32	38.50	6,431,958
08 Feb 21	38.43000 -0.43	40.05	37.95	39.03	7,899,019
05 Feb 21	38.86000 +1.49	39.70	37.37	37.60	9,573,845
04 Feb 21	37.37000 -0.30	38.05	36.72	37.40	6,378,765
03 Feb 21	37.67000 +0.02	38.80	37.34	38.15	6,816,237
02 Feb 21	37.65000 -0.01	38.30	37.00	38.03	5,724,895
01 Feb 21	37.66000 +2.70	37.88	35.51	35.52	10,131,314
29 Jan 21	34.96000 -1.16	36.49	34.31	36.13	10,369,396
28 Jan 21	36.12000 -0.38	36.98	35.88	36.00	7,422,227
27 Jan 21	36.50000 -0.19	38.14	36.50	37.00	8,752,083
26 Jan 21	36.69000 -1.01	37.68	36.45	37.68	8,450,801
25 Jan 21	37.70000 +2.25	38.45	35.20	35.85	14,454,974
22 Jan 21	35.45000 +3.22	35.45	32.90	32.97	13,974,654
21 Jan 21	32.23000 +1.04	32.94	31.21	31.25	7,278,848
20 Jan 21	31.19000 +0.70	31.40	30.70	30.91	4,378,173
19 Jan 21	30.49000 -0.79	31.49	30.38	31.29	5,300,018
18 Jan 21	31.28000 +0.61	31.55	30.80	31.00	5,450,908
15 Jan 21	30.67000 +0.01	31.10	30.28	30.72	5,159,607
14 Jan 21	30.66000 +1.10	31.45	29.58	29.80	9,213,471
13 Jan 21	29.56000 -0.43	30.60	29.42	30.29	6,470,398
12 Jan 21	29.99000 -0.09	30.41	29.88	29.91	5,225,176
11 Jan 21	30.08000 -0.22	31.13	29.63	30.35	6,338,152
08 Jan 21	30.30000 -1.09	31.49	30.02	31.24	9,750,125
07 Jan 21	31.39000 +0.81	31.77	30.60	30.70	11,129,439
06 Jan 21	30.58000 +0.34	30.99	30.03	30.26	9,170,561
05 Jan 21	30.24000 +1.22	30.80	28.44	28.68	11,217,137
04 Jan 21	29.02000 +0.69	29.60	28.34	28.48	7,809,119
31 Dec 20	28.33000 +0.30	28.41	27.90	28.03	3,793,233
30 Dec 20	28.03000 -0.38	28.50	27.85	28.44	4,507,989
29 Dec 20	28.41000 +0.12	29.28	28.10	28.98	5,614,882
28 Dec 20	28.29000 -0.88	29.70	28.15	29.21	7,176,529
25 Dec 20	29.17000 +1.60	29.44	27.62	27.69	6,622,611
24 Dec 20	27.57000 -0.88	28.88	27.49	28.39	5,285,373
23 Dec 20	28.45000 +0.31	28.71	28.00	28.13	5,199,884
22 Dec 20	28.14000 -1.04	29.09	28.14	28.90	5,939,853
21 Dec 20	29.18000 -0.22	29.77	28.76	29.39	7,253,008
18 Dec 20	29.40000 -0.62	30.12	29.36	30.02	6,626,487
17 Dec 20	30.02000 +0.63	30.18	29.45	29.47	8,391,234
16 Dec 20	29.39000 +0.19	29.77	28.55	28.98	10,898,045
15 Dec 20	29.20000 +2.40	29.31	26.80	26.90	14,428,646
14 Dec 20	26.80000 +1.80	26.95	25.35	25.48	9,866,918
11 Dec 20	25.00000 -1.64	26.87	24.91	26.57	11,326,822
10 Dec 20	26.64000 -0.46	27.11	26.11	27.01	6,087,615
09 Dec 20	27.10000 -0.60	27.88	27.10	27.71	3,749,398
08 Dec 20	27.70000 -0.30	28.18	27.70	28.01	2,553,883
07 Dec 20	28.00000 -0.31	28.43	27.98	28.29	3,632,490
04 Dec 20	28.31000 +0.44	28.40	28.00	28.20	4,073,749
03 Dec 20	27.87000 +0.37	28.28	27.40	27.68	5,153,683
02 Dec 20	27.50000 -0.17	27.85	27.30	27.68	3,961,090
01 Dec 20	27.67000 +0.44	27.87	27.28	27.30	4,035,689
30 Nov 20	27.23000 -0.29	27.71	27.17	27.60	4,403,609
27 Nov 20	27.52000 +0.17	27.75	27.08	27.35	3,674,630
26 Nov 20	27.35000 -0.01	27.68	27.09	27.41	3,884,538
25 Nov 20	27.36000 -0.51	28.00	27.28	27.81	4,614,169
24 Nov 20	27.87000 -0.03	28.15	27.71	27.92	3,027,507
23 Nov 20	27.90000 -1.15	28.95	27.65	28.95	10,122,367
20 Nov 20	29.05000 +0.60	30.50	28.58	28.59	12,483,004
19 Nov 20	28.45000 +0.61	28.77	27.99	28.09	5,466,107
18 Nov 20	27.84000 -0.51	28.76	27.27	28.32	8,141,614
17 Nov 20	28.35000 +0.05	28.52	28.12	28.30	4,188,042
16 Nov 20	28.30000 -0.59	28.89	27.86	28.89	5,675,982
13 Nov 20	28.89000 -0.11	29.20	28.60	28.75	3,019,459
12 Nov 20	29.00000 +0.60	29.28	28.52	28.52	5,296,876
11 Nov 20	28.40000 -0.57	29.35	28.33	29.02	7,180,616
10 Nov 20	28.97000 -0.31	29.42	28.49	29.18	9,003,734
09 Nov 20	29.28000 -0.13	29.70	29.10	29.41	8,330,621
06 Nov 20	29.41000 -2.00	31.09	29.06	31.00	14,394,715
05 Nov 20	31.41000 -0.51	32.37	31.18	32.19	6,617,377
04 Nov 20	31.92000 +0.84	32.20	31.04	31.08	5,424,373
03 Nov 20	31.08000 +1.03	31.33	29.60	30.28	7,038,425
02 Nov 20	30.05000 -0.77	31.22	29.90	30.86	7,252,707
30 Oct 20	30.82000 -0.26	31.80	30.61	31.11	5,526,136
29 Oct 20	31.08000 +0.21	31.48	30.60	30.70	3,837,773
28 Oct 20	30.87000 +0.50	31.44	30.11	30.37	5,468,201
27 Oct 20	30.37000 +0.52	30.88	29.89	29.90	4,419,904
26 Oct 20	29.85000 -0.50	30.37	29.50	30.15	4,232,108
23 Oct 20	30.35000 -1.03	31.28	29.89	29.89	6,828,168
22 Oct 20	31.38000 -0.14	31.60	30.90	31.51	3,901,175
21 Oct 20	31.52000 -0.45	32.05	30.65	31.88	7,194,406
20 Oct 20	31.97000 +0.27	32.10	31.31	31.71	5,450,269
19 Oct 20	31.70000 -1.77	33.47	31.27	33.47	12,696,060
16 Oct 20	33.47000 -0.55	34.32	33.18	33.95	4,942,705
15 Oct 20	34.02000 -0.42	34.55	33.78	34.41	4,614,819
14 Oct 20	34.44000 -0.72	35.16	34.36	35.16	4,786,423
13 Oct 20	35.16000 -0.72	36.37	34.72	35.87	6,941,908
12 Oct 20	35.88000 +2.15	35.91	33.51	33.80	8,776,713
09 Oct 20	33.73000 -0.75	35.20	33.72	34.69	8,461,569
30 Sep 20	34.48000 -0.25	35.25	34.20	34.60	5,837,405
29 Sep 20	34.73000 +0.28	35.78	34.40	34.60	4,531,039
28 Sep 20	34.45000 -0.23	35.26	34.30	35.12	3,753,325
25 Sep 20	34.68000 +0.01	35.15	34.16	34.85	4,448,547
24 Sep 20	34.67000 -0.72	35.75	34.40	35.63	3,888,552
23 Sep 20	35.39000 +0.39	35.62	34.76	35.00	3,504,033
22 Sep 20	35.00000 -0.18	35.72	34.44	34.76	5,144,865
21 Sep 20	35.18000 -0.48	37.10	34.88	36.25	8,953,910
18 Sep 20	35.66000 +0.01	35.85	35.08	35.48	4,872,440
17 Sep 20	35.65000 +0.19	35.91	35.01	35.40	5,339,115
16 Sep 20	35.46000 -0.73	36.56	35.09	36.20	5,674,374
15 Sep 20	36.19000 +0.12	36.40	35.74	36.15	4,563,972
14 Sep 20	36.07000 -1.14	37.70	35.80	37.70	7,516,733
11 Sep 20	37.21000 +0.31	37.80	36.30	37.12	7,069,269
10 Sep 20	36.90000 -0.85	38.38	36.84	38.25	8,094,822
09 Sep 20	37.75000 -2.12	40.10	37.51	39.40	9,239,557
08 Sep 20	39.87000 +0.38	40.23	39.02	39.70	6,271,640
07 Sep 20	39.49000 -2.61	42.39	39.49	41.88	11,072,571
04 Sep 20	42.10000 -0.39	42.66	40.77	41.20	9,481,939
03 Sep 20	42.49000 +1.29	43.66	40.90	41.20	11,634,387
02 Sep 20	41.20000 +2.41	42.66	40.11	40.89	15,401,119
01 Sep 20	38.79000 +1.08	39.12	37.79	38.12	8,357,287
31 Aug 20	37.71000 -0.05	38.51	37.50	37.50	7,943,500
28 Aug 20	37.76000 +1.21	38.10	36.58	36.58	9,279,560
27 Aug 20	36.55000 +0.80	36.98	34.55	35.05	10,079,600
26 Aug 20	35.75000 -0.92	37.19	35.35	36.73	7,046,462
25 Aug 20	36.67000 -0.03	37.10	36.18	36.63	7,099,445
24 Aug 20	36.70000 +0.87	37.60	35.18	35.81	13,596,120
21 Aug 20	35.83000 +2.45	36.18	33.24	33.65	15,315,393
20 Aug 20	33.38000 +0.12	33.85	32.51	32.90	4,750,989
19 Aug 20	33.26000 -0.07	33.98	33.16	33.33	6,169,485
18 Aug 20	33.33000 +0.63	34.20	32.99	33.00	8,778,319
17 Aug 20	32.70000 +0.35	32.89	31.66	32.39	6,565,737
14 Aug 20	32.35000 +0.55	32.78	31.62	31.96	6,591,546
13 Aug 20	31.80000 -0.77	32.99	31.33	32.90	10,277,685
12 Aug 20	32.57000 -1.28	33.79	31.80	33.65	12,852,177
11 Aug 20	33.85000 -0.50	34.80	33.80	34.40	7,823,149
10 Aug 20	34.35000 -0.14	34.93	34.00	34.73	6,172,503
07 Aug 20	34.49000 -0.56	35.38	33.66	35.00	9,575,172
06 Aug 20	35.05000 -0.36	35.97	34.60	35.40	8,896,989
05 Aug 20	35.41000 +0.02	35.99	34.40	35.00	12,024,691
04 Aug 20	35.39000 +0.30	36.04	34.63	35.00	10,303,155
03 Aug 20	35.09000 +0.29	35.46	34.40	35.00	9,344,486
31 Jul 20	34.80000 +0.46	35.88	34.00	34.17	10,004,550
30 Jul 20	34.34000 +0.01	34.99	33.71	34.45	9,881,631
29 Jul 20	34.33000 +1.94	34.35	32.39	32.42	11,218,050
28 Jul 20	32.39000 +0.29	32.62	31.82	32.45	7,452,541
27 Jul 20	32.10000 -0.16	32.85	31.60	32.10	14,479,359
24 Jul 20	32.26000 -2.92	36.58	32.15	36.38	29,949,656
23 Jul 20	35.18000 +0.80	35.66	34.07	34.35	16,696,399
22 Jul 20	34.38000 -0.59	35.34	34.21	34.60	14,629,275
21 Jul 20	34.97000 -0.29	35.90	34.71	35.37	15,011,490
20 Jul 20	35.26000 +0.77	35.55	33.60	35.30	13,174,585
17 Jul 20	34.49000 +1.18	35.10	32.10	32.99	19,113,314
16 Jul 20	33.31000 -3.70	37.42	33.31	37.01	28,142,756
15 Jul 20	37.01000 -1.84	38.76	35.00	36.85	26,060,624
14 Jul 20	38.85000 +0.75	39.27	37.42	38.09	15,129,549
13 Jul 20	38.10000 +3.07	38.38	34.65	34.70	15,281,882
10 Jul 20	35.03000 -0.36	36.59	34.45	35.51	21,328,518
09 Jul 20	35.39000 +3.09	35.53	32.02	32.29	17,924,504
08 Jul 20	32.30000 +1.68	32.45	30.55	30.56	15,173,360
07 Jul 20	30.62000 +1.78	31.30	28.49	28.86	19,190,338
06 Jul 20	28.84000 +0.40	29.09	27.70	28.15	17,333,534
03 Jul 20	28.44000 +0.09	28.58	27.40	28.08	15,026,781
02 Jul 20	28.35000 +0.05	29.10	28.10	28.57	12,907,070
01 Jul 20	28.30000 -1.36	29.80	28.01	29.78	17,544,628
30 Jun 20	29.66000 +2.17	29.99	28.13	28.17	17,250,188
29 Jun 20	27.49000 +0.00	27.92	27.10	27.18	9,833,574
24 Jun 20	27.49000 +0.31	28.44	26.59	28.39	16,843,448
23 Jun 20	27.18000 +0.32	27.31	26.70	27.18	10,570,131
22 Jun 20	26.86000 +1.30	27.02	25.70	26.01	15,417,711
19 Jun 20	25.56000 +1.38	25.56	24.26	24.26	14,860,804
18 Jun 20	24.18000 +0.03	24.36	23.83	24.30	10,843,958
17 Jun 20	24.15000 +0.12	24.97	23.90	24.30	15,749,650
16 Jun 20	24.03000 +0.03	24.48	23.69	24.15	13,313,044
15 Jun 20	24.00000 +0.96	24.44	23.11	23.11	18,387,984
12 Jun 20	23.04000 +1.36	23.49	21.46	21.46	19,849,052
11 Jun 20	21.68000 +0.50	22.20	20.98	21.18	11,870,627
10 Jun 20	21.18000 +0.18	21.27	20.90	21.27	5,442,374
09 Jun 20	21.00000 +0.04	21.39	20.80	21.00	7,543,559
08 Jun 20	20.96000 +0.65	21.06	20.23	20.31	8,663,136
05 Jun 20	20.31000 +0.22	20.37	19.95	20.11	4,630,019
04 Jun 20	20.09000 +0.17	20.18	19.83	20.10	4,578,321
03 Jun 20	19.92000 -0.22	20.47	19.86	20.30	5,264,586
02 Jun 20	20.14000 -0.24	20.52	20.08	20.33	5,311,125
01 Jun 20	20.38000 +0.45	20.59	20.10	20.16	7,699,949
29 May 20	19.93000 -0.18	20.28	19.88	20.01	5,752,843
28 May 20	20.11000 +0.01	20.36	19.80	20.26	7,377,944
27 May 20	20.10000 +0.75	20.39	19.25	19.38	12,219,391
26 May 20	19.35000 +0.59	19.37	18.66	18.81	4,889,959
25 May 20	18.76000 +0.16	18.94	18.55	18.69	3,648,639
22 May 20	18.60000 -0.44	19.10	18.56	19.05	5,008,308
21 May 20	19.04000 -0.07	19.38	18.98	19.11	4,480,035
20 May 20	19.11000 -0.53	19.50	19.05	19.50	5,502,697
19 May 20	19.64000 -0.13	20.15	19.62	19.85	8,068,570
18 May 20	19.77000 +0.52	19.89	19.04	19.31	7,500,174
15 May 20	19.25000 +0.01	19.42	19.06	19.25	3,068,287
14 May 20	19.24000 -0.23	19.59	19.21	19.40	4,063,297
13 May 20	19.47000 +0.58	19.48	18.88	19.08	6,969,816
12 May 20	18.89000 -0.05	19.15	18.80	19.00	3,077,193
11 May 20	18.94000 -0.35	19.47	18.90	19.30	5,891,469
08 May 20	19.29000 +0.09	19.59	19.23	19.23	5,721,052
07 May 20	19.20000 +0.24	19.44	18.86	18.95	5,552,245
06 May 20	18.96000 +0.24	18.97	18.55	18.55	4,739,616
30 Apr 20	18.72000 +0.32	18.80	18.46	18.58	3,001,507
29 Apr 20	18.40000 -0.01	18.49	18.30	18.38	1,580,129
28 Apr 20	18.41000 -0.02	18.52	17.98	18.43	3,222,276
27 Apr 20	18.43000 -0.02	18.60	18.13	18.45	2,216,766
24 Apr 20	18.45000 -0.33	18.86	18.38	18.70	3,011,352
23 Apr 20	18.78000 +0.04	19.11	18.65	18.78	3,733,945
22 Apr 20	18.74000 +0.25	18.77	18.20	18.34	3,073,851
21 Apr 20	18.49000 -0.21	18.71	18.20	18.67	4,188,658
20 Apr 20	18.70000 +0.02	18.82	18.60	18.63	3,144,543
17 Apr 20	18.68000 -0.22	19.05	18.66	19.03	3,934,814
16 Apr 20	18.90000 +0.15	19.00	18.59	18.70	3,322,033
15 Apr 20	18.75000 -0.12	19.24	18.75	18.88	4,596,859
14 Apr 20	18.87000 -0.03	19.00	18.50	18.84	4,163,667
13 Apr 20	18.90000 +0.09	19.10	18.27	18.60	4,917,571
10 Apr 20	18.81000 -0.02	19.08	18.64	18.82	5,806,584
09 Apr 20	18.83000 +0.34	18.97	18.39	18.58	5,764,636
08 Apr 20	18.49000 +0.35	18.62	18.08	18.16	5,336,380
07 Apr 20	18.14000 +0.25	18.25	18.02	18.08	3,241,398
03 Apr 20	17.89000 +0.14	17.94	17.70	17.80	2,690,792
02 Apr 20	17.75000 +0.09	17.76	17.52	17.65	1,710,070
01 Apr 20	17.66000 -0.08	17.80	17.55	17.68	2,026,732
31 Mar 20	17.74000 -0.04	17.98	17.69	17.85	1,989,091
30 Mar 20	17.78000 +0.03	17.93	17.44	17.69	3,675,845
27 Mar 20	17.75000 +0.00	17.92	17.72	17.88	3,034,922
26 Mar 20	17.75000 +0.13	17.96	17.51	17.62	2,939,446
25 Mar 20	17.62000 +0.23	17.73	17.51	17.54	3,671,085
24 Mar 20	17.39000 +0.26	17.45	17.09	17.30	3,441,854
23 Mar 20	17.13000 -0.29	17.47	17.01	17.17	3,263,284
20 Mar 20	17.42000 +0.24	17.42	17.15	17.28	2,516,463
19 Mar 20	17.18000 -0.15	17.47	16.88	17.28	4,736,538
18 Mar 20	17.33000 -0.21	17.89	17.30	17.74	3,424,348
17 Mar 20	17.54000 -0.35	18.13	17.29	17.89	4,800,109
16 Mar 20	17.89000 -0.24	18.34	17.89	18.18	5,944,929
13 Mar 20	18.13000 +0.06	18.23	17.28	17.38	6,586,306
12 Mar 20	18.07000 -0.31	18.27	18.04	18.23	4,061,335
11 Mar 20	18.38000 -0.26	18.61	18.38	18.55	3,684,101
10 Mar 20	18.64000 +0.18	18.68	18.04	18.21	5,607,838
09 Mar 20	18.46000 -0.63	18.84	18.35	18.80	7,061,095
06 Mar 20	19.09000 +0.05	19.57	19.04	19.12	7,032,922
05 Mar 20	19.04000 +0.26	19.15	18.81	18.81	6,525,187
04 Mar 20	18.78000 -0.12	18.84	18.56	18.78	4,537,046
03 Mar 20	18.90000 +0.17	19.23	18.73	18.91	6,144,830
02 Mar 20	18.73000 +0.20	18.80	18.28	18.30	6,431,987
28 Feb 20	18.53000 -0.67	19.08	18.50	18.78	8,304,283
27 Feb 20	19.20000 +0.02	19.46	19.08	19.12	7,014,978
26 Feb 20	19.18000 -0.90	19.85	19.12	19.85	14,512,162
25 Feb 20	20.08000 +1.67	20.18	18.58	18.58	24,903,688
24 Feb 20	18.41000 +0.12	18.57	18.22	18.29	8,236,536
21 Feb 20	18.29000 +0.07	18.46	18.13	18.22	6,933,230
20 Feb 20	18.22000 +0.17	18.27	18.01	18.08	5,647,505
19 Feb 20	18.05000 -0.25	18.30	18.02	18.30	4,964,153
18 Feb 20	18.30000 +0.01	18.36	18.18	18.35	4,884,049
17 Feb 20	18.29000 +0.34	18.35	17.90	17.94	5,857,428
14 Feb 20	17.95000 -0.09	18.15	17.90	17.98	4,047,734
13 Feb 20	18.04000 -0.16	18.18	17.90	18.16	6,891,029
12 Feb 20	18.20000 +0.04	18.29	18.07	18.12	4,434,861
11 Feb 20	18.16000 -0.07	18.34	18.03	18.17	4,338,783
10 Feb 20	18.23000 -0.33	18.50	18.01	18.35	6,162,046
07 Feb 20	18.56000 -0.20	19.06	18.27	18.82	7,985,669
06 Feb 20	18.76000 +0.11	19.16	18.38	18.64	11,612,416
05 Feb 20	18.65000 +0.87	18.72	17.83	17.98	8,840,205
04 Feb 20	17.78000 +1.08	17.95	16.72	16.72	9,929,995
03 Feb 20	16.70000 -1.86	17.58	16.70	16.70	12,014,296
23 Jan 20	18.56000 -1.00	19.15	18.25	19.00	11,634,388
22 Jan 20	19.56000 -0.49	20.09	19.52	20.09	6,490,331
21 Jan 20	20.05000 +0.13	20.22	19.81	19.92	8,292,961
20 Jan 20	19.92000 +0.56	19.95	19.52	19.60	6,474,680
17 Jan 20	19.36000 -0.10	19.62	19.34	19.46	3,287,884
16 Jan 20	19.46000 -0.16	19.69	19.45	19.65	2,958,265
15 Jan 20	19.62000 -0.14	19.84	19.60	19.76	3,223,535
14 Jan 20	19.76000 -0.02	19.96	19.74	19.82	4,217,118
13 Jan 20	19.78000 +0.01	19.90	19.60	19.78	3,543,388
10 Jan 20	19.77000 +0.00	19.89	19.63	19.82	3,126,734
09 Jan 20	19.77000 +0.24	19.85	19.65	19.65	3,933,429
08 Jan 20	19.53000 -0.45	19.93	19.50	19.89	6,621,697
07 Jan 20	19.98000 -0.03	20.06	19.85	19.99	5,487,202
06 Jan 20	20.01000 -0.18	20.24	19.96	20.09	6,421,264
03 Jan 20	20.19000 +0.00	20.35	19.98	20.18	6,275,964
02 Jan 20	20.19000 +0.25	20.39	19.88	20.12	9,280,414
31 Dec 19	19.94000 -0.09	20.25	19.88	19.97	6,642,134
30 Dec 19	20.03000 +0.27	20.20	19.41	19.70	9,540,746
27 Dec 19	19.76000 +0.66	20.33	19.22	19.22	15,337,281
26 Dec 19	19.10000 +0.47	19.24	18.82	19.00	7,023,324
25 Dec 19	18.63000 -0.03	18.69	18.46	18.56	2,540,284
24 Dec 19	18.66000 +0.10	18.73	18.52	18.56	2,831,458
23 Dec 19	18.56000 -0.41	19.05	18.55	18.93	4,088,214
20 Dec 19	18.97000 -0.12	19.27	18.93	19.10	4,587,344
19 Dec 19	19.09000 +0.29	19.18	18.78	18.81	5,902,340
18 Dec 19	18.80000 +0.05	18.89	18.61	18.80	5,324,157
17 Dec 19	18.75000 +0.33	18.93	18.49	18.50	7,427,522
16 Dec 19	18.42000 +0.22	18.45	18.15	18.28	3,723,733
13 Dec 19	18.20000 +0.18	18.27	18.06	18.10	4,649,748
12 Dec 19	18.02000 -0.08	18.11	18.02	18.11	2,225,445
11 Dec 19	18.10000 -0.03	18.18	18.07	18.18	1,961,870
10 Dec 19	18.13000 +0.02	18.16	18.04	18.12	2,267,543
09 Dec 19	18.11000 -0.01	18.15	18.01	18.14	2,754,320
06 Dec 19	18.12000 +0.01	18.13	17.99	18.12	3,820,536
05 Dec 19	18.11000 +0.06	18.21	18.06	18.06	2,989,819
04 Dec 19	18.05000 -0.11	18.13	17.97	18.09	2,626,830
03 Dec 19	18.16000 -0.21	18.30	17.96	18.30	2,643,917
02 Dec 19	18.37000 -0.19	18.68	18.34	18.68	2,735,402
29 Nov 19	18.56000 +0.16	18.94	18.52	18.61	5,732,653
28 Nov 19	18.40000 +0.42	18.64	17.97	18.01	4,834,345
27 Nov 19	17.98000 +0.01	18.10	17.90	17.96	2,243,017
26 Nov 19	17.97000 -0.18	18.25	17.97	18.19	3,513,905
25 Nov 19	18.15000 -0.26	18.44	17.85	18.37	5,770,876
22 Nov 19	18.41000 -0.16	18.64	18.36	18.59	4,019,872
21 Nov 19	18.57000 -0.25	18.79	18.50	18.79	2,921,638
20 Nov 19	18.82000 -0.04	18.93	18.74	18.88	2,588,817
19 Nov 19	18.86000 +0.04	18.93	18.80	18.82	2,788,214
18 Nov 19	18.82000 +0.13	18.98	18.69	18.69	2,129,683
15 Nov 19	18.69000 -0.22	19.04	18.68	18.97	2,475,718
14 Nov 19	18.91000 +0.52	19.07	18.34	18.38	5,739,755
13 Nov 19	18.39000 -0.09	18.58	18.37	18.58	2,245,846
12 Nov 19	18.48000 -0.08	18.60	18.35	18.54	2,608,854
11 Nov 19	18.56000 -0.36	18.87	18.50	18.87	4,069,281
08 Nov 19	18.92000 -0.04	19.06	18.90	19.03	3,017,060
07 Nov 19	18.96000 +0.11	18.99	18.73	18.82	2,849,674
06 Nov 19	18.85000 -0.15	19.07	18.82	19.03	2,870,682
05 Nov 19	19.00000 +0.17	19.06	18.83	18.91	3,930,648
04 Nov 19	18.83000 +0.11	19.06	18.76	18.76	4,766,603
01 Nov 19	18.72000 -0.01	18.81	18.57	18.70	3,225,687
31 Oct 19	18.73000 +0.00	18.89	18.71	18.75	2,330,939
30 Oct 19	18.73000 -0.28	18.97	18.70	18.97	3,952,842
29 Oct 19	19.01000 -0.17	19.14	18.70	18.85	5,355,050
28 Oct 19	19.18000 +0.04	19.23	19.06	19.12	3,837,875
25 Oct 19	19.14000 +0.12	19.25	18.91	19.04	2,808,556
24 Oct 19	19.02000 -0.08	19.14	18.90	19.10	2,724,500
23 Oct 19	19.10000 -0.13	19.38	19.07	19.25	2,910,963
22 Oct 19	19.23000 +0.05	19.23	19.05	19.18	2,667,697
21 Oct 19	19.18000 -0.26	19.40	18.97	19.40	4,272,003
18 Oct 19	19.44000 +0.26	19.54	19.27	19.32	5,488,635
17 Oct 19	19.18000 -0.06	19.40	19.12	19.26	3,596,378
16 Oct 19	19.24000 -0.19	19.70	19.21	19.70	5,851,811
15 Oct 19	19.43000 -0.30	19.68	19.37	19.68	6,150,649
14 Oct 19	19.73000 +0.66	20.05	19.11	19.22	11,365,232
11 Oct 19	19.07000 -0.17	19.33	18.87	19.28	6,075,702
10 Oct 19	19.24000 +0.05	19.40	19.06	19.24	5,628,115
09 Oct 19	19.19000 +0.32	19.23	18.58	18.70	6,743,845
08 Oct 19	18.87000 +0.17	19.23	18.80	19.02	8,680,203
30 Sep 19	18.70000 -0.68	19.36	18.58	19.36	12,223,861
27 Sep 19	19.38000 -0.25	19.75	19.25	19.57	9,892,854
26 Sep 19	19.63000 -0.36	20.08	19.43	19.95	14,057,463
25 Sep 19	19.99000 -1.99	20.87	19.90	20.80	31,127,984
24 Sep 19	21.98000 -2.29	24.43	21.84	24.39	34,507,464
23 Sep 19	24.27000 +0.61	24.53	23.50	23.65	13,457,684
20 Sep 19	23.66000 -0.19	23.95	23.51	23.86	4,826,523
19 Sep 19	23.85000 +0.42	23.85	23.30	23.54	6,172,361
18 Sep 19	23.43000 +0.09	23.58	23.26	23.26	4,349,510
17 Sep 19	23.34000 -0.16	23.86	23.23	23.58	6,694,325
16 Sep 19	23.50000 -0.10	23.68	23.33	23.67	5,217,124
12 Sep 19	23.60000 -0.23	24.15	23.51	23.96	7,070,244
11 Sep 19	23.83000 -0.03	23.96	23.46	23.84	9,725,561
10 Sep 19	23.86000 +1.12	23.98	22.52	22.70	18,430,168
09 Sep 19	22.74000 +0.40	22.79	22.28	22.46	8,518,868
06 Sep 19	22.34000 -0.08	22.48	22.21	22.43	4,813,086
05 Sep 19	22.42000 +0.02	22.66	22.31	22.45	7,206,744
04 Sep 19	22.40000 +0.00	22.65	22.15	22.40	4,612,330
03 Sep 19	22.40000 -0.15	22.62	22.26	22.60	3,697,231
02 Sep 19	22.55000 +0.48	22.58	22.00	22.20	5,163,877
30 Aug 19	22.07000 +0.01	22.39	21.89	22.15	4,030,244
29 Aug 19	22.06000 -0.24	22.35	22.05	22.26	4,573,870
28 Aug 19	22.30000 -0.56	22.86	22.20	22.86	6,076,973
27 Aug 19	22.86000 -0.03	23.00	22.47	22.86	10,613,759
26 Aug 19	22.89000 +0.48	23.14	22.01	22.02	9,502,463
23 Aug 19	22.41000 +0.38	22.60	21.86	22.05	6,974,795
22 Aug 19	22.03000 +0.17	22.13	21.82	22.00	3,062,143
21 Aug 19	21.86000 -0.23	22.30	21.83	22.01	3,009,657
20 Aug 19	22.09000 -0.01	22.33	21.98	22.20	4,476,800
19 Aug 19	22.10000 +0.52	22.20	21.79	22.00	5,468,911
16 Aug 19	21.58000 +0.28	21.75	21.17	21.30	3,568,338
15 Aug 19	21.30000 +0.12	21.34	20.68	20.77	2,802,005
14 Aug 19	21.18000 +0.07	21.36	21.13	21.29	2,403,510
13 Aug 19	21.11000 +0.03	21.29	20.87	21.05	2,009,298
12 Aug 19	21.08000 +0.18	21.08	20.85	20.90	1,455,937
09 Aug 19	20.90000 -0.17	21.27	20.85	21.19	1,704,420
08 Aug 19	21.07000 +0.27	21.15	20.87	20.87	1,894,613
07 Aug 19	20.80000 -0.11	21.11	20.76	21.10	2,085,510
06 Aug 19	20.91000 -0.31	20.98	20.60	20.90	4,652,019
05 Aug 19	21.22000 -0.55	21.76	21.22	21.76	3,991,364
02 Aug 19	21.77000 -0.44	21.86	21.60	21.60	3,442,636
01 Aug 19	22.21000 -0.22	22.55	22.10	22.32	3,831,894
31 Jul 19	22.43000 +0.45	22.59	22.19	22.19	6,394,086
30 Jul 19	21.98000 +0.19	22.12	21.78	21.79	2,642,773
29 Jul 19	21.79000 -0.25	22.04	21.78	22.04	2,378,151
26 Jul 19	22.04000 +0.19	22.12	21.83	21.85	2,481,063
25 Jul 19	21.85000 +0.02	21.93	21.71	21.91	2,594,473
24 Jul 19	21.83000 +0.09	21.96	21.77	21.94	2,421,835
23 Jul 19	21.74000 +0.17	21.78	21.50	21.77	2,025,049
22 Jul 19	21.57000 -0.52	22.20	21.57	22.09	3,666,198
19 Jul 19	22.09000 -0.08	22.44	22.03	22.22	3,087,757
18 Jul 19	22.17000 -0.47	22.60	22.17	22.60	3,417,890
17 Jul 19	22.64000 +0.09	22.79	22.40	22.44	3,489,992
16 Jul 19	22.55000 -0.32	23.07	22.50	23.00	4,784,376
15 Jul 19	22.87000 +0.36	23.26	22.60	22.73	7,451,482
12 Jul 19	22.51000 +0.41	22.69	21.86	22.10	5,176,672
11 Jul 19	22.10000 +0.05	22.47	22.01	22.18	3,975,753
10 Jul 19	22.05000 +0.20	22.20	21.89	21.91	2,640,935
09 Jul 19	21.85000 -0.11	22.10	21.79	21.96	2,963,025
08 Jul 19	21.96000 -0.69	22.68	21.81	22.68	4,411,085
05 Jul 19	22.65000 +0.06	22.80	22.59	22.63	2,674,299
04 Jul 19	22.59000 -0.26	22.94	22.44	22.80	3,798,430
03 Jul 19	22.85000 -0.15	23.11	22.73	23.03	4,274,514
02 Jul 19	23.00000 +0.03	23.12	22.72	22.90	5,856,312
01 Jul 19	22.97000 +0.59	23.06	22.58	22.73	6,409,155
28 Jun 19	22.38000 -0.22	22.80	22.16	22.60	3,536,438
27 Jun 19	22.60000 +0.10	22.88	22.36	22.58	4,612,230
26 Jun 19	22.50000 +0.51	22.50	21.92	22.06	3,817,377
25 Jun 19	21.99000 -0.31	22.40	21.74	22.30	3,710,237
24 Jun 19	22.30000 -0.12	22.45	22.15	22.43	3,309,306
21 Jun 19	22.42000 +0.22	22.70	22.26	22.30	5,739,311
20 Jun 19	22.20000 +0.41	22.27	21.70	21.75	4,660,270
19 Jun 19	21.79000 +0.32	22.07	21.72	21.90	3,696,411
18 Jun 19	21.47000 -0.06	21.75	21.35	21.63	1,723,677
17 Jun 19	21.53000 +0.09	21.88	21.46	21.60	2,049,983
14 Jun 19	21.44000 -0.16	21.95	21.43	21.75	2,488,703
13 Jun 19	21.60000 -0.10	21.74	21.44	21.68	2,333,533
12 Jun 19	21.70000 +0.01	21.72	21.40	21.68	2,869,456
11 Jun 19	21.69000 +0.72	21.74	20.90	20.90	4,687,961
10 Jun 19	20.97000 +0.01	21.17	20.67	20.92	2,966,517
06 Jun 19	20.96000 -0.78	21.75	20.83	21.73	6,432,468
05 Jun 19	21.74000 -0.31	22.31	21.60	22.21	3,609,031
04 Jun 19	22.05000 -0.16	22.20	21.89	22.08	2,771,886
03 Jun 19	22.21000 -0.10	22.57	22.11	22.33	3,175,619
31 May 19	22.31000 +0.06	22.58	22.22	22.26	2,665,150
30 May 19	22.25000 -0.06	22.47	22.02	22.39	2,759,213
29 May 19	22.31000 -0.10	22.57	22.28	22.32	3,029,516
28 May 19	22.41000 +0.15	22.72	22.18	22.29	4,614,437
27 May 19	22.26000 +0.41	22.30	21.79	21.95	3,777,600
24 May 19	21.85000 -0.10	22.25	21.82	21.95	2,523,312
23 May 19	21.95000 -0.75	22.77	21.92	22.77	5,843,738
22 May 19	22.70000 -0.17	22.92	22.63	22.90	2,564,441
21 May 19	22.87000 +0.35	22.97	22.37	22.52	3,241,569
20 May 19	22.52000 -0.28	22.89	22.30	22.80	3,498,619
17 May 19	22.80000 -0.70	23.53	22.71	23.52	4,964,414
16 May 19	23.50000 +0.20	23.50	23.15	23.39	4,466,502
15 May 19	23.30000 +0.47	23.36	22.91	22.91	5,317,223
14 May 19	22.83000 -0.15	23.19	22.65	22.80	3,476,167
13 May 19	22.98000 -0.32	23.20	22.83	22.90	3,894,609
10 May 19	23.30000 +0.48	23.38	22.48	23.02	6,441,752
09 May 19	22.82000 -0.28	23.33	22.77	22.85	4,293,206
08 May 19	23.10000 +0.10	23.50	22.50	22.60	6,812,079
07 May 19	23.00000 +0.60	23.27	22.51	22.51	6,932,234
06 May 19	22.40000 -1.66	23.56	22.22	23.48	11,297,035
30 Apr 19	24.06000 +0.18	24.30	23.81	23.86	4,792,298
29 Apr 19	23.88000 -0.14	24.30	23.50	24.02	7,194,353
26 Apr 19	24.02000 -0.16	24.35	24.00	24.17	6,608,140
25 Apr 19	24.18000 -0.45	24.93	24.18	24.70	7,668,240
24 Apr 19	24.63000 -0.09	24.91	24.28	24.72	7,788,396
23 Apr 19	24.72000 -0.79	25.50	24.63	25.50	11,353,134
22 Apr 19	25.51000 -0.22	26.15	25.51	26.09	7,612,449
19 Apr 19	25.73000 +0.09	25.89	25.51	25.60	5,588,973
18 Apr 19	25.64000 -0.34	25.98	25.63	25.98	7,134,788
17 Apr 19	25.98000 -0.09	26.27	25.80	26.13	8,705,465
16 Apr 19	26.07000 -1.10	26.16	25.41	26.16	13,491,284
15 Apr 19	27.17000 -0.24	27.69	27.11	27.44	10,646,473
12 Apr 19	27.41000 -0.50	28.00	27.01	28.00	13,283,431
11 Apr 19	27.91000 +0.11	28.35	27.52	27.84	17,302,304
10 Apr 19	27.80000 -0.16	28.50	27.44	27.85	18,191,190
09 Apr 19	27.96000 +1.12	28.02	26.93	27.10	20,694,544
08 Apr 19	26.84000 -0.27	27.47	26.61	27.31	15,201,722
04 Apr 19	27.11000 +0.14	27.54	26.97	27.10	15,392,400
03 Apr 19	26.97000 -0.15	27.10	26.80	27.10	14,071,436
02 Apr 19	27.12000 -0.42	27.64	26.93	27.50	21,784,576
01 Apr 19	27.54000 +0.35	27.88	27.40	27.40	20,972,326
29 Mar 19	27.19000 +1.11	27.30	26.00	26.25	16,654,260
28 Mar 19	26.08000 -0.52	26.65	25.92	26.51	10,147,037
27 Mar 19	26.60000 +0.42	26.86	26.16	26.40	14,429,276
26 Mar 19	26.18000 -0.73	27.30	25.82	27.10	19,426,628
25 Mar 19	26.91000 -1.79	28.27	26.75	27.80	23,981,916
22 Mar 19	28.70000 +1.01	29.20	27.18	27.69	21,065,912
21 Mar 19	27.69000 +0.45	28.50	26.80	26.98	32,565,194
20 Mar 19	27.24000 +1.20	27.29	25.65	25.91	29,767,000
19 Mar 19	26.04000 -0.09	26.60	25.61	26.40	20,588,028
18 Mar 19	26.13000 +1.74	26.35	25.38	25.58	33,521,932
15 Mar 19	24.39000 +0.30	24.62	24.02	24.26	11,841,930
14 Mar 19	24.09000 -0.09	25.19	24.00	24.87	17,827,016
13 Mar 19	24.18000 -0.80	25.00	24.15	24.93	14,804,400
12 Mar 19	24.98000 -0.35	25.12	24.76	24.98	23,217,572
11 Mar 19	25.33000 +0.73	25.33	24.69	24.69	12,567,891
08 Mar 19	24.60000 -0.56	25.59	24.57	24.70	17,203,944
07 Mar 19	25.16000 -0.66	25.81	24.90	25.81	18,929,760
06 Mar 19	25.82000 +0.27	26.36	25.58	25.70	18,671,920
05 Mar 19	25.55000 +0.90	25.55	24.51	24.64	18,426,216
04 Mar 19	24.65000 +0.37	25.16	24.33	24.33	21,150,600
01 Mar 19	24.28000 -0.09	24.70	23.90	24.70	11,458,447
28 Feb 19	24.37000 +0.71	24.56	23.63	23.67	15,956,854
27 Feb 19	23.66000 -0.47	24.34	23.39	24.34	16,105,962
26 Feb 19	24.13000 +1.00	24.96	23.14	23.30	25,748,424
25 Feb 19	23.13000 +1.04	23.17	22.26	22.33	21,472,344
22 Feb 19	22.09000 +0.40	22.15	21.43	21.66	8,970,492
21 Feb 19	21.69000 -0.37	22.25	21.62	22.09	11,695,520
20 Feb 19	22.06000 -0.27	22.33	21.70	22.31	10,243,417
19 Feb 19	22.33000 -0.23	23.07	22.08	22.58	12,588,279
18 Feb 19	22.56000 +0.65	22.61	21.97	22.01	12,308,485
15 Feb 19	21.91000 -0.31	22.56	21.88	22.21	9,016,270
14 Feb 19	22.22000 +0.19	22.53	21.80	21.96	8,528,621
13 Feb 19	22.03000 +0.13	22.07	21.66	21.92	10,714,478
12 Feb 19	21.90000 +0.62	22.15	21.28	21.50	13,194,227
11 Feb 19	21.28000 +0.60	21.29	20.61	20.68	9,108,959
01 Feb 19	20.68000 +0.85	20.75	19.86	19.86	7,086,779
31 Jan 19	19.83000 +0.03	19.98	19.80	19.90	3,781,974
30 Jan 19	19.80000 -0.22	20.03	19.77	19.88	4,181,675
29 Jan 19	20.02000 -0.30	20.43	19.83	20.32	5,769,385
28 Jan 19	20.32000 -0.20	20.66	20.27	20.59	4,643,106
25 Jan 19	20.52000 -0.08	20.68	20.38	20.61	4,739,960
24 Jan 19	20.60000 -0.05	20.64	20.32	20.64	4,827,317
23 Jan 19	20.65000 -0.11	20.74	20.51	20.70	4,097,030
22 Jan 19	20.76000 -0.33	21.10	20.57	21.08	6,403,897
21 Jan 19	21.09000 -0.11	21.39	20.93	21.30	7,619,672
18 Jan 19	21.20000 +0.45	21.24	20.63	20.71	11,400,252
17 Jan 19	20.75000 +0.79	20.94	19.85	19.93	13,249,877
16 Jan 19	19.96000 -0.27	20.27	19.81	20.21	7,436,724
15 Jan 19	20.23000 +0.26	20.28	19.85	19.98	6,915,490
14 Jan 19	19.97000 -0.07	20.10	19.77	20.00	5,337,317
11 Jan 19	20.04000 -0.44	20.54	19.86	20.46	8,098,672
10 Jan 19	20.48000 -0.02	20.74	20.27	20.50	3,344,699
09 Jan 19	20.50000 +0.17	20.84	20.30	20.40	4,982,864
08 Jan 19	20.33000 -0.20	20.63	20.30	20.48	3,315,177
07 Jan 19	20.53000 -0.12	20.61	20.21	20.60	4,949,982
04 Jan 19	20.65000 +0.60	20.66	19.75	19.89	5,255,871
03 Jan 19	20.05000 +0.02	20.30	19.91	19.97	3,081,465
02 Jan 19	20.03000 -0.86	20.87	20.00	20.86	5,449,732
28 Dec 18	20.89000 +0.04	21.10	20.71	20.99	2,477,857
27 Dec 18	20.85000 -0.02	21.40	20.84	21.28	3,240,720
26 Dec 18	20.87000 -0.36	21.50	20.86	21.21	3,143,816
25 Dec 18	21.23000 +0.09	21.25	20.73	20.98	4,517,362
24 Dec 18	21.14000 +0.68	21.15	20.49	20.50	5,354,694
21 Dec 18	20.46000 -0.72	21.10	20.24	21.00	6,537,119
20 Dec 18	21.18000 +0.13	21.32	20.73	21.00	4,479,882
19 Dec 18	21.05000 -0.94	22.09	20.93	22.00	7,385,763
18 Dec 18	21.99000 -0.31	22.38	21.82	22.04	3,383,600
17 Dec 18	22.30000 +0.09	22.37	21.70	22.23	3,966,770
14 Dec 18	22.21000 -0.75	22.96	22.15	22.88	7,392,154
13 Dec 18	22.96000 +0.32	23.10	22.60	22.72	5,057,246
12 Dec 18	22.64000 -0.12	22.85	22.61	22.78	3,569,570
11 Dec 18	22.76000 +0.26	22.92	22.50	22.51	4,889,552
10 Dec 18	22.50000 -1.01	23.02	22.37	23.01	12,121,966
07 Dec 18	23.51000 -2.20	25.30	23.39	25.30	20,043,548
06 Dec 18	25.71000 -1.45	27.20	25.70	26.80	14,899,940
05 Dec 18	27.16000 +1.12	27.18	25.60	25.67	13,035,259
04 Dec 18	26.04000 +0.24	26.14	25.59	25.80	7,554,187
03 Dec 18	25.80000 +0.45	26.05	25.50	25.92	8,350,889
30 Nov 18	25.35000 +0.47	25.35	24.60	24.62	4,931,563
29 Nov 18	24.88000 +0.12	25.49	24.84	25.11	6,828,516
28 Nov 18	24.76000 +0.59	24.84	24.12	24.25	4,777,137
27 Nov 18	24.17000 +0.24	24.36	24.04	24.04	2,772,611
26 Nov 18	23.93000 -0.30	24.40	23.85	24.32	3,845,183
23 Nov 18	24.23000 -0.99	25.18	24.14	25.18	5,521,112
22 Nov 18	25.22000 +0.42	25.23	24.76	24.79	5,376,036
21 Nov 18	24.80000 -0.10	25.04	24.51	24.60	4,863,538
20 Nov 18	24.90000 -0.89	25.61	24.89	25.61	7,331,987
19 Nov 18	25.79000 -0.05	25.93	25.47	25.87	6,781,460
16 Nov 18	25.84000 -0.05	25.99	25.37	25.99	10,365,723
15 Nov 18	25.89000 +0.09	25.89	25.36	25.69	7,942,730
14 Nov 18	25.80000 -0.14	26.16	25.71	25.90	7,456,892
13 Nov 18	25.94000 -0.06	26.11	25.46	25.58	10,137,946
12 Nov 18	26.00000 +0.72	26.00	25.00	25.20	6,532,401
09 Nov 18	25.28000 -0.41	25.60	25.26	25.48	4,206,743
08 Nov 18	25.69000 -0.10	26.00	25.61	25.95	4,257,665
07 Nov 18	25.79000 -0.22	26.14	25.75	26.03	5,953,069
06 Nov 18	26.01000 -0.06	26.18	25.53	25.99	5,022,445
05 Nov 18	26.07000 -0.18	26.49	25.74	26.08	7,414,299
02 Nov 18	26.25000 +1.01	26.43	25.60	25.79	12,294,169
01 Nov 18	25.24000 +0.59	26.00	24.80	24.80	7,850,449
31 Oct 18	24.65000 +0.97	24.78	23.54	23.69	6,426,482
30 Oct 18	23.68000 +0.31	23.92	23.19	23.19	4,734,164
29 Oct 18	23.37000 -1.42	24.27	23.00	24.27	7,372,155
26 Oct 18	24.79000 -0.08	25.45	24.55	25.05	3,743,625
25 Oct 18	24.87000 +0.21	24.97	23.80	24.00	4,972,288
24 Oct 18	24.66000 -0.42	25.53	24.56	25.09	5,799,152
23 Oct 18	25.08000 -0.88	26.00	24.97	25.97	5,179,118
22 Oct 18	25.96000 +1.15	26.18	24.86	24.88	7,306,332
19 Oct 18	24.81000 +0.62	24.90	23.81	24.00	6,073,558
18 Oct 18	24.19000 +0.28	24.85	23.42	23.69	6,349,004
17 Oct 18	23.91000 +0.21	24.21	23.22	24.05	4,770,439
16 Oct 18	23.70000 -0.75	24.74	23.50	24.55	5,110,214
15 Oct 18	24.45000 -0.33	25.37	24.39	25.15	4,707,654
12 Oct 18	24.78000 +0.57	25.10	24.21	24.29	5,938,458
11 Oct 18	24.21000 -2.06	25.64	24.10	25.30	8,271,578
10 Oct 18	26.27000 -0.11	26.94	26.23	26.59	3,906,166
09 Oct 18	26.38000 -0.17	26.93	26.31	26.66	3,408,950
08 Oct 18	26.55000 -1.71	27.69	26.55	27.45	5,355,690
28 Sep 18	28.26000 +0.49	28.26	27.73	27.74	4,257,444
27 Sep 18	27.77000 -0.09	28.29	27.51	27.80	5,113,862
26 Sep 18	27.86000 +0.29	28.23	27.37	27.61	6,612,325
25 Sep 18	27.57000 -0.21	27.60	27.29	27.52	4,115,336
21 Sep 18	27.78000 +0.71	27.96	26.90	27.13	6,511,592
20 Sep 18	27.07000 +0.05	27.38	26.83	26.99	5,003,217
19 Sep 18	27.02000 +0.16	27.46	26.55	26.77	6,989,848
18 Sep 18	26.86000 +0.78	26.94	26.08	26.08	4,303,433
17 Sep 18	26.08000 -0.45	26.62	25.91	26.38	4,174,247
14 Sep 18	26.53000 -0.58	27.11	26.40	27.10	7,052,205
13 Sep 18	27.11000 -0.46	28.06	26.20	27.93	9,834,686
12 Sep 18	27.57000 -0.51	28.24	27.51	28.13	5,916,545
11 Sep 18	28.08000 +0.08	28.41	27.95	27.97	4,130,514
10 Sep 18	28.00000 -0.56	28.92	27.90	28.64	4,265,249
07 Sep 18	28.56000 +0.33	29.12	28.32	28.42	4,840,331
06 Sep 18	28.23000 -0.54	29.03	28.03	28.75	4,980,474
05 Sep 18	28.77000 -0.70	29.46	28.70	29.39	5,293,153
04 Sep 18	29.47000 +0.21	29.58	29.01	29.38	3,807,725
03 Sep 18	29.26000 -0.03	29.57	28.87	29.30	4,794,524
31 Aug 18	29.29000 -0.96	30.16	29.08	30.00	5,353,132
30 Aug 18	30.25000 -0.24	30.90	30.04	30.26	3,601,630
29 Aug 18	30.49000 -0.61	31.37	30.28	31.10	5,007,501
28 Aug 18	31.10000 -0.38	31.58	30.88	31.50	4,494,254
27 Aug 18	31.48000 +1.02	31.81	30.55	30.55	4,888,941
24 Aug 18	30.46000 +0.19	30.68	30.16	30.31	2,582,916
23 Aug 18	30.27000 +0.11	30.76	30.06	30.16	3,871,938
22 Aug 18	30.16000 +0.02	30.63	29.90	30.10	3,726,432
21 Aug 18	30.14000 +0.54	30.28	29.23	29.25	5,397,344
20 Aug 18	29.60000 -0.68	30.28	28.88	30.01	6,457,638
17 Aug 18	30.28000 -0.31	31.06	29.95	30.86	4,532,237
16 Aug 18	30.59000 -0.16	31.23	30.10	30.35	4,563,380
15 Aug 18	30.75000 -1.70	32.64	30.24	32.52	11,234,250
14 Aug 18	32.45000 -0.51	32.93	32.17	32.81	3,867,851
13 Aug 18	32.96000 -0.07	32.96	32.29	32.53	3,878,529
10 Aug 18	33.03000 +0.54	33.29	32.39	32.44	3,480,239
09 Aug 18	32.49000 +0.99	32.91	31.08	31.20	5,188,729
08 Aug 18	31.50000 -0.66	32.34	31.35	32.08	3,260,781
07 Aug 18	32.16000 +0.94	32.24	31.10	31.34	3,821,062
06 Aug 18	31.22000 -1.47	32.68	30.86	32.20	6,334,513
03 Aug 18	32.69000 -0.55	33.84	32.50	33.55	4,527,711
02 Aug 18	33.24000 +0.26	33.30	32.43	33.00	6,347,249
01 Aug 18	32.98000 -0.81	34.32	32.95	33.99	6,428,720
31 Jul 18	33.79000 -0.31	34.49	33.61	34.08	4,594,274
30 Jul 18	34.10000 -0.81	35.14	34.01	34.92	4,241,785
27 Jul 18	34.91000 -0.17	35.30	34.50	34.82	3,318,082
26 Jul 18	35.08000 -0.81	36.16	34.92	35.93	4,539,312
25 Jul 18	35.89000 +0.21	35.98	35.45	35.74	4,761,989
24 Jul 18	35.68000 +0.76	36.06	34.64	34.80	7,061,551
23 Jul 18	34.92000 -1.26	35.35	34.12	34.88	10,164,101
20 Jul 18	36.18000 +0.61	36.23	35.42	35.63	4,330,317
19 Jul 18	35.57000 -0.80	36.78	35.41	36.37	4,488,462
18 Jul 18	36.37000 -0.16	37.17	36.32	36.52	3,634,766
17 Jul 18	36.53000 -0.53	37.09	36.18	37.08	4,750,946
16 Jul 18	37.06000 +0.35	37.18	36.20	36.40	5,976,033
13 Jul 18	36.71000 +0.57	37.21	36.03	36.03	7,718,731
12 Jul 18	36.14000 +1.01	36.58	35.02	35.02	9,203,616
11 Jul 18	35.13000 -0.49	35.38	34.11	35.00	5,247,143
10 Jul 18	35.62000 +0.08	35.94	35.08	35.60	7,443,306
09 Jul 18	35.54000 +1.37	35.68	34.33	34.33	7,506,410
06 Jul 18	34.17000 -0.12	35.25	33.66	34.47	7,586,254
05 Jul 18	34.29000 -0.76	35.66	34.07	35.02	6,262,605
04 Jul 18	35.05000 -1.16	36.36	35.03	36.20	5,998,143
03 Jul 18	36.21000 -1.09	37.23	35.18	36.95	8,474,712
02 Jul 18	37.30000 +0.13	38.04	36.70	37.22	5,582,541
29 Jun 18	37.17000 +1.17	37.37	35.88	36.11	4,639,858
28 Jun 18	36.00000 -1.20	37.39	35.78	37.21	6,703,057
27 Jun 18	37.20000 -1.85	39.29	36.88	39.08	5,548,120
26 Jun 18	39.05000 +0.16	39.29	38.11	38.30	2,955,763
25 Jun 18	38.89000 -0.43	39.65	38.81	39.50	3,668,967
22 Jun 18	39.32000 +0.51	39.36	38.01	38.76	3,564,141
21 Jun 18	38.81000 +0.08	39.72	38.52	38.73	6,099,009
20 Jun 18	38.73000 +0.95	39.37	37.85	37.85	5,173,469
19 Jun 18	37.78000 -1.78	39.89	37.40	39.02	8,538,871
15 Jun 18	39.56000 -2.05	41.67	39.45	41.50	8,466,417
14 Jun 18	41.61000 +0.07	42.20	41.32	41.41	3,406,658
13 Jun 18	41.54000 -1.44	42.98	41.53	42.96	5,205,930
12 Jun 18	42.98000 +1.24	43.00	41.68	41.68	4,107,416
11 Jun 18	41.74000 -0.56	42.39	41.63	42.27	5,121,895
08 Jun 18	42.30000 -0.82	43.22	42.00	42.86	6,027,725
07 Jun 18	43.12000 -0.90	44.20	43.11	44.07	6,739,553
06 Jun 18	44.02000 +0.46	44.04	43.16	43.50	6,177,185
05 Jun 18	43.56000 +1.15	44.00	42.40	42.60	8,434,831
04 Jun 18	42.41000 +0.77	42.50	41.01	41.85	8,245,880
01 Jun 18	41.64000 -1.15	43.38	41.35	42.82	8,430,828
31 May 18	42.79000 +1.14	43.24	41.80	42.06	7,652,690
30 May 18	41.65000 -1.15	43.35	41.19	42.20	11,106,231
29 May 18	42.80000 -3.00	46.32	42.75	45.41	11,937,208
28 May 18	45.80000 +1.03	46.15	44.19	44.96	10,574,554
25 May 18	44.77000 +0.71	45.58	43.65	43.88	10,556,587
24 May 18	44.06000 +1.09	44.39	42.51	42.53	9,500,254
23 May 18	42.97000 +0.17	43.57	42.50	42.80	8,062,843
22 May 18	42.80000 +0.62	42.94	42.20	42.37	7,169,994
21 May 18	42.18000 +0.18	42.99	41.78	42.50	6,305,254
18 May 18	42.00000 -0.36	42.30	41.22	42.05	4,718,056
17 May 18	42.36000 -0.39	42.97	41.80	42.76	5,225,390
16 May 18	42.75000 +1.26	43.61	41.31	41.50	11,723,478
15 May 18	41.49000 +0.63	41.62	40.50	41.00	5,352,116
14 May 18	40.86000 -0.24	41.15	40.26	40.78	5,745,637
11 May 18	41.10000 -1.50	42.66	40.81	42.56	10,748,111
10 May 18	42.60000 +1.55	42.70	40.91	40.96	8,297,400
09 May 18	41.05000 -0.22	41.57	40.60	41.26	4,266,741
08 May 18	41.27000 -0.19	41.80	41.02	41.39	5,311,221
07 May 18	41.46000 +0.21	41.94	40.82	41.20	7,131,193
04 May 18	41.25000 -0.05	41.41	40.28	40.31	5,827,160
03 May 18	41.30000 -0.07	41.78	40.25	41.75	5,437,743
02 May 18	41.37000 +0.75	41.95	40.05	40.79	6,848,560
27 Apr 18	40.62000 +1.17	40.92	39.59	39.59	5,929,750
26 Apr 18	39.45000 -0.86	40.46	39.44	40.46	3,957,796
25 Apr 18	40.31000 +1.10	40.68	38.92	39.13	5,995,044
24 Apr 18	39.21000 +0.89	39.23	38.32	38.32	4,176,419
23 Apr 18	38.32000 -0.86	39.40	37.98	39.00	4,670,167
20 Apr 18	39.18000 -0.63	40.18	39.10	39.76	3,406,033
19 Apr 18	39.81000 +0.08	40.25	39.02	39.50	4,574,373
18 Apr 18	39.73000 +0.21	40.50	37.98	39.52	7,476,031
17 Apr 18	39.52000 -2.54	42.39	39.50	42.13	8,770,856
16 Apr 18	42.06000 +0.49	42.10	41.03	41.30	4,222,651
13 Apr 18	41.57000 -0.76	43.10	41.31	42.39	8,195,106
12 Apr 18	42.33000 +1.56	42.41	40.99	40.99	10,890,534
11 Apr 18	40.77000 -0.88	41.89	40.57	41.72	8,801,710
10 Apr 18	41.65000 +0.45	41.65	40.86	41.15	6,807,945
09 Apr 18	41.20000 -1.45	42.50	40.89	42.13	10,847,347
04 Apr 18	42.65000 +0.08	44.68	42.64	44.60	13,091,718
03 Apr 18	42.57000 -0.04	43.15	41.70	42.50	5,856,252
02 Apr 18	42.61000 -0.69	43.47	42.57	43.34	8,103,427
30 Mar 18	43.30000 +1.62	43.36	41.72	42.11	8,740,945
29 Mar 18	41.68000 -0.25	42.20	41.26	42.10	5,907,832
28 Mar 18	41.93000 +0.22	42.72	41.10	41.30	6,716,974
27 Mar 18	41.71000 +0.03	42.95	41.34	42.02	9,522,907
26 Mar 18	41.68000 +1.69	41.79	39.36	39.36	8,343,776
23 Mar 18	39.99000 -1.78	41.40	39.71	40.14	9,705,925
22 Mar 18	41.77000 -1.24	43.43	41.50	43.02	6,941,828
21 Mar 18	43.01000 +0.02	43.75	42.53	43.29	8,353,930
20 Mar 18	42.99000 +2.50	43.37	39.94	40.09	12,354,953
19 Mar 18	40.49000 +0.87	40.62	39.25	39.62	5,142,514
16 Mar 18	39.62000 -1.40	41.48	39.60	41.35	5,363,362
15 Mar 18	41.02000 +0.30	41.34	40.43	40.50	2,647,874
14 Mar 18	40.72000 -0.19	41.24	40.61	40.79	3,205,930
13 Mar 18	40.91000 -1.25	42.29	40.91	42.25	4,395,032
12 Mar 18	42.16000 +0.13	42.68	41.70	41.90	5,207,501
09 Mar 18	42.03000 -0.07	42.44	41.50	42.40	4,495,720
08 Mar 18	42.10000 +0.89	42.53	40.91	41.30	7,537,547
07 Mar 18	41.21000 -0.14	41.50	40.85	41.39	4,307,380
06 Mar 18	41.35000 +2.29	41.44	39.24	39.24	10,446,665
05 Mar 18	39.06000 +0.71	39.11	38.21	38.21	2,925,667
02 Mar 18	38.35000 -0.55	38.76	38.28	38.76	2,431,003
01 Mar 18	38.90000 -0.28	39.26	38.46	39.01	2,994,234
28 Feb 18	39.18000 +0.84	39.33	37.88	38.17	5,111,559
27 Feb 18	38.34000 -1.91	39.86	38.25	39.80	7,383,011
26 Feb 18	40.25000 +0.90	40.35	39.38	39.40	3,752,555
23 Feb 18	39.35000 -0.46	40.08	39.18	39.75	3,024,193
22 Feb 18	39.81000 +1.27	39.95	38.88	38.89	3,285,871
14 Feb 18	38.54000 -0.16	38.93	38.20	38.53	2,839,126
13 Feb 18	38.70000 -0.36	39.43	38.47	39.13	2,797,211
12 Feb 18	39.06000 +1.64	39.25	37.16	37.78	4,657,527
09 Feb 18	37.42000 -0.58	37.65	36.55	37.20	4,713,202
08 Feb 18	38.00000 +0.70	38.40	37.10	37.10	4,388,304
07 Feb 18	37.30000 -0.37	38.87	37.05	37.85	5,410,900
06 Feb 18	37.67000 -1.03	38.35	36.83	37.98	7,479,650
05 Feb 18	38.70000 +1.00	38.97	37.33	37.66	5,671,560
02 Feb 18	37.70000 +0.17	38.66	37.19	37.29	6,397,950
01 Feb 18	37.53000 -1.41	39.50	37.50	38.94	6,166,216
31 Jan 18	38.94000 +0.05	39.55	38.61	38.70	4,681,579
30 Jan 18	38.89000 +0.33	39.32	38.32	38.50	4,518,896
29 Jan 18	38.56000 -1.74	40.88	38.40	40.29	9,217,507
26 Jan 18	40.30000 -0.72	41.14	39.98	40.75	4,871,005
25 Jan 18	41.02000 -0.37	41.38	40.68	41.38	3,863,129
24 Jan 18	41.39000 +0.20	41.98	41.05	41.37	5,968,106
23 Jan 18	41.19000 -0.32	41.40	40.73	41.40	4,574,756
22 Jan 18	41.51000 +1.01	41.59	39.91	40.50	7,647,462
19 Jan 18	40.50000 -0.18	41.16	40.13	40.83	6,346,038
18 Jan 18	40.68000 -1.92	43.21	40.58	42.60	8,862,985
17 Jan 18	42.60000 -1.22	43.99	42.30	43.51	5,480,688
16 Jan 18	43.82000 +0.86	44.18	42.02	42.89	7,048,445
15 Jan 18	42.96000 -0.64	44.58	42.90	43.65	8,110,440
12 Jan 18	43.60000 +1.67	44.00	41.99	42.02	10,052,445
11 Jan 18	41.93000 +0.47	42.19	41.48	41.48	5,023,296
10 Jan 18	41.46000 -0.54	42.33	41.00	42.11	6,807,302
09 Jan 18	42.00000 +0.41	42.29	41.48	41.98	9,537,473
08 Jan 18	41.59000 -1.36	43.10	41.10	42.95	11,428,557
05 Jan 18	42.95000 -0.50	44.19	42.61	43.40	6,643,929
04 Jan 18	43.45000 -0.17	44.00	43.05	43.54	5,394,115
03 Jan 18	43.62000 -0.09	43.72	42.33	43.69	9,105,174
02 Jan 18	43.71000 -1.48	45.50	43.70	45.31	8,920,752
29 Dec 17	45.19000 +1.34	45.68	43.70	44.10	8,347,630
28 Dec 17	43.85000 -0.30	44.25	42.82	43.72	5,969,537
27 Dec 17	44.15000 +1.31	44.63	42.70	43.02	8,570,801
26 Dec 17	42.84000 +0.05	43.70	42.28	42.50	6,558,767
25 Dec 17	42.79000 -0.52	44.30	42.15	43.25	7,068,494
22 Dec 17	43.31000 -0.75	45.00	43.01	43.95	8,199,628
21 Dec 17	44.06000 +0.76	44.30	42.70	43.30	8,558,483
20 Dec 17	43.30000 +1.15	43.55	41.90	42.16	8,756,680
19 Dec 17	42.15000 +0.55	42.40	41.43	41.80	5,888,783
18 Dec 17	41.60000 +0.08	42.67	41.10	41.92	5,329,805
15 Dec 17	41.52000 -0.63	42.97	41.06	42.21	7,114,261
14 Dec 17	42.15000 +0.27	43.58	41.75	41.88	9,892,974
13 Dec 17	41.88000 -0.05	42.38	41.25	42.25	6,043,636
12 Dec 17	41.93000 +0.03	42.30	41.68	41.91	9,777,931
11 Dec 17	41.90000 +3.81	41.90	38.13	38.14	17,481,268
08 Dec 17	38.09000 +0.54	38.28	37.25	37.35	4,842,619
07 Dec 17	37.55000 -0.81	38.59	37.37	38.35	4,697,945
06 Dec 17	38.36000 +0.78	38.58	37.33	37.50	6,173,143
05 Dec 17	37.58000 -0.42	38.70	37.40	38.25	5,595,202
04 Dec 17	38.00000 +1.28	38.18	36.49	36.49	5,471,553
01 Dec 17	36.72000 +0.83	36.78	35.64	35.89	2,959,869
30 Nov 17	35.89000 -0.33	37.00	35.82	36.17	3,730,483
29 Nov 17	36.22000 +0.55	36.43	35.10	35.78	3,559,520
28 Nov 17	35.67000 +0.52	35.83	34.90	35.13	2,921,745
27 Nov 17	35.15000 -0.70	35.99	34.62	35.90	5,069,082
24 Nov 17	35.85000 -0.79	36.64	35.72	36.37	4,813,789
23 Nov 17	36.64000 -0.66	37.47	36.08	37.31	5,629,363
22 Nov 17	37.30000 -0.69	38.82	36.85	38.20	8,803,647
21 Nov 17	37.99000 +0.09	38.78	37.38	37.99	6,931,100
20 Nov 17	37.90000 +0.80	38.15	36.42	37.10	6,411,945
17 Nov 17	37.10000 -1.18	38.66	37.00	38.00	6,803,749
16 Nov 17	38.28000 +1.26	38.36	36.86	37.02	7,272,181
15 Nov 17	37.02000 -0.55	37.86	36.23	37.38	9,796,800
14 Nov 17	37.57000 -1.43	38.90	37.45	38.90	10,664,395
13 Nov 17	39.00000 +0.20	39.45	38.28	38.30	5,930,834
10 Nov 17	38.80000 +0.75	38.98	37.87	38.00	7,764,197
09 Nov 17	38.05000 +1.30	38.07	36.47	36.47	6,246,993
08 Nov 17	36.75000 -0.80	37.88	36.51	37.57	5,377,116
07 Nov 17	37.55000 -0.64	38.28	37.23	37.95	7,539,072
06 Nov 17	38.19000 +1.19	38.45	36.95	37.00	7,992,833
03 Nov 17	37.00000 +0.67	37.60	36.19	36.22	8,201,603
02 Nov 17	36.33000 +0.05	36.51	35.68	36.20	5,094,956
01 Nov 17	36.28000 +1.00	36.70	34.97	35.20	9,479,956
31 Oct 17	35.28000 +0.63	35.30	34.50	34.66	4,162,618
30 Oct 17	34.65000 -0.26	35.85	34.46	35.22	6,027,615
27 Oct 17	34.91000 -0.30	35.60	34.64	35.17	4,834,412
26 Oct 17	35.21000 -0.27	36.19	35.15	35.37	7,032,012
25 Oct 17	35.48000 +0.01	35.88	35.02	35.40	6,550,071
24 Oct 17	35.47000 +0.98	35.82	34.26	34.28	12,663,751
23 Oct 17	34.49000 +1.18	34.63	33.40	33.65	8,639,849
20 Oct 17	33.31000 -0.14	34.43	33.26	33.61	11,012,331
19 Oct 17	33.45000 +0.64	33.52	32.74	32.90	9,084,154
18 Oct 17	32.81000 +0.76	32.85	31.94	32.15	5,972,432
17 Oct 17	32.05000 -0.17	32.19	31.72	32.09	3,573,595
16 Oct 17	32.22000 -0.46	33.07	32.22	32.61	5,436,709
13 Oct 17	32.68000 -0.09	32.97	32.43	32.71	4,012,402
12 Oct 17	32.77000 +0.60	32.80	31.91	32.16	7,199,299
11 Oct 17	32.17000 +0.49	32.70	31.85	31.89	11,471,468
10 Oct 17	31.68000 +1.01	31.68	30.70	30.70	11,403,101
09 Oct 17	30.67000 -0.24	31.71	30.59	31.25	10,530,058
29 Sep 17	30.91000 -0.38	31.46	30.85	31.26	5,434,981
28 Sep 17	31.29000 +0.54	31.29	30.64	30.72	4,360,604
27 Sep 17	30.75000 -0.18	31.25	30.72	30.93	4,321,643
26 Sep 17	30.93000 +0.13	30.95	30.60	30.90	3,198,133
25 Sep 17	30.80000 +0.44	30.93	30.36	30.37	5,141,531
22 Sep 17	30.36000 +0.01	30.40	30.20	30.30	2,210,235
21 Sep 17	30.35000 +0.05	30.44	30.26	30.38	2,899,367
20 Sep 17	30.30000 -0.11	30.93	30.15	30.42	7,472,757
19 Sep 17	30.41000 +0.05	30.55	30.19	30.36	4,298,414
18 Sep 17	30.36000 -0.71	31.37	30.35	31.10	9,006,100
15 Sep 17	31.07000 +0.67	31.08	30.32	30.40	5,571,124
14 Sep 17	30.40000 -0.23	30.74	30.30	30.68	3,040,248
13 Sep 17	30.63000 +0.43	30.64	30.15	30.18	4,451,498
12 Sep 17	30.20000 -0.49	30.78	30.16	30.69	6,272,959
11 Sep 17	30.69000 -0.41	31.15	30.56	30.98	4,814,783
08 Sep 17	31.10000 +0.06	31.24	30.94	31.04	2,088,445
07 Sep 17	31.04000 -0.24	31.36	31.04	31.23	2,690,801
06 Sep 17	31.28000 -0.11	31.48	31.23	31.39	2,366,274
05 Sep 17	31.39000 +0.51	31.50	30.89	30.89	5,164,640
04 Sep 17	30.88000 +0.13	30.93	30.50	30.65	3,613,843
01 Sep 17	30.75000 -0.27	31.01	30.44	30.89	5,132,889
31 Aug 17	31.02000 +0.22	31.06	30.20	30.81	11,765,249
30 Aug 17	30.80000 +0.26	30.92	30.30	30.50	5,087,921
29 Aug 17	30.54000 +0.31	30.57	30.18	30.28	6,113,146
28 Aug 17	30.23000 -0.72	31.22	30.10	31.00	16,830,600
25 Aug 17	30.95000 -1.37	32.07	30.90	32.07	9,635,126
24 Aug 17	32.32000 +0.16	32.48	32.01	32.16	1,998,338
23 Aug 17	32.16000 -0.53	32.74	32.11	32.69	1,614,532
22 Aug 17	32.69000 +0.07	32.80	32.30	32.62	2,912,349
21 Aug 17	32.62000 +0.11	32.78	32.32	32.52	2,959,715
18 Aug 17	32.51000 +0.46	32.67	32.00	32.16	3,821,490
17 Aug 17	32.05000 -0.16	32.26	31.91	32.10	2,201,166
16 Aug 17	32.21000 -0.35	32.83	32.10	32.54	4,479,955
15 Aug 17	32.56000 +0.37	32.73	31.82	32.21	3,550,053
14 Aug 17	32.19000 -0.28	32.96	32.02	32.41	5,540,132
11 Aug 17	32.47000 -0.07	32.80	32.22	32.52	3,385,510
10 Aug 17	32.54000 +0.09	32.85	32.20	32.60	2,865,508
09 Aug 17	32.45000 +0.03	32.89	32.06	32.40	3,661,517
08 Aug 17	32.42000 +0.22	32.53	31.85	32.20	2,423,742
07 Aug 17	32.20000 +0.40	32.25	31.71	31.74	2,307,908
04 Aug 17	31.80000 -0.12	32.18	31.73	31.94	2,192,320
03 Aug 17	31.92000 +0.05	32.06	31.82	31.88	2,286,144
02 Aug 17	31.87000 -0.28	32.15	31.77	32.05	2,756,005
01 Aug 17	32.15000 -0.01	32.25	31.63	32.12	6,330,630
31 Jul 17	32.16000 -0.94	33.40	32.02	33.21	7,296,777
28 Jul 17	33.10000 +1.02	33.11	32.10	32.27	4,598,129
27 Jul 17	32.08000 -0.03	32.54	31.91	32.14	4,421,117
26 Jul 17	32.11000 -0.74	33.09	31.89	33.00	6,659,696
25 Jul 17	32.85000 -1.31	34.14	32.75	34.00	5,019,234
24 Jul 17	34.16000 -0.04	34.35	33.46	34.35	4,332,169
21 Jul 17	34.20000 -0.83	35.25	34.18	35.17	3,280,967
20 Jul 17	35.03000 +0.11	35.50	34.90	35.15	3,989,506
19 Jul 17	34.92000 +0.72	35.35	34.00	34.08	4,206,647
18 Jul 17	34.20000 +0.38	34.28	33.66	33.80	3,210,810
17 Jul 17	33.82000 -0.46	34.66	33.10	34.28	3,920,662
14 Jul 17	34.28000 +0.57	34.32	33.62	33.68	3,052,671
13 Jul 17	33.71000 +0.04	34.00	33.51	33.66	2,562,846
12 Jul 17	33.67000 -0.48	34.28	33.34	34.14	3,887,234
11 Jul 17	34.15000 +0.44	34.47	33.60	33.71	4,363,807
10 Jul 17	33.71000 -0.42	34.84	33.41	34.06	4,759,073
07 Jul 17	34.13000 -0.54	34.70	33.68	34.65	5,495,876
06 Jul 17	34.67000 -0.75	35.49	34.41	35.40	4,413,718
05 Jul 17	35.42000 +0.84	35.54	34.40	34.65	3,970,907
04 Jul 17	34.58000 -0.30	35.05	34.17	34.90	4,078,948
03 Jul 17	34.88000 -0.78	35.98	34.63	35.66	4,944,095
30 Jun 17	35.66000 -0.15	36.24	35.31	35.58	4,199,120
29 Jun 17	35.81000 +0.06	36.34	35.51	35.71	2,704,670
28 Jun 17	35.75000 -0.14	36.36	35.50	35.61	2,917,943
27 Jun 17	35.89000 -0.13	36.15	35.53	36.00	3,540,868
26 Jun 17	36.02000 +1.33	36.18	34.75	34.76	5,561,326
23 Jun 17	34.69000 +0.87	35.31	33.80	34.00	5,255,297
22 Jun 17	33.82000 -0.64	34.56	33.77	34.40	3,046,940
21 Jun 17	34.46000 +0.20	34.58	33.80	34.31	3,232,815
20 Jun 17	34.26000 +0.10	34.29	33.75	34.16	4,105,667
19 Jun 17	34.16000 +1.73	34.28	32.43	32.43	6,146,616
16 Jun 17	32.43000 -0.28	32.80	32.38	32.80	2,077,231
15 Jun 17	32.71000 +0.05	33.05	32.45	32.61	2,196,398
14 Jun 17	32.66000 -0.54	33.35	32.55	33.35	3,177,417
13 Jun 17	33.20000 +0.01	33.47	32.70	33.02	2,686,882
12 Jun 17	33.19000 -0.25	33.76	33.10	33.41	3,461,811
09 Jun 17	33.44000 +0.82	33.60	32.55	32.60	4,503,921
08 Jun 17	32.62000 -0.08	32.98	32.30	32.52	3,088,115
07 Jun 17	32.70000 +0.72	32.81	31.90	31.96	5,291,838
06 Jun 17	31.98000 +0.65	32.09	31.13	31.33	5,105,216
05 Jun 17	31.33000 +0.53	31.51	30.83	30.99	5,854,286
02 Jun 17	30.80000 -1.28	31.98	30.51	31.98	9,210,374
01 Jun 17	32.08000 +0.48	32.33	31.45	31.51	5,403,856
31 May 17	31.60000 -0.03	32.26	31.32	31.70	5,119,418
26 May 17	31.63000 +1.18	31.68	30.37	30.45	7,188,846
25 May 17	30.45000 -0.41	30.73	30.21	30.51	6,361,223
24 May 17	30.86000 -0.34	31.11	30.36	31.01	4,277,217
23 May 17	31.20000 +0.26	31.50	30.73	30.88	5,773,950
22 May 17	30.94000 +0.36	31.43	30.40	30.58	7,651,874
19 May 17	30.58000 +0.15	30.64	30.30	30.47	2,098,787
18 May 17	30.43000 +0.00	30.60	30.20	30.32	2,691,290
17 May 17	30.43000 -0.07	30.80	30.30	30.44	4,481,615
16 May 17	30.50000 +0.98	30.68	29.41	29.50	8,359,311
15 May 17	29.52000 +0.36	29.68	29.12	29.18	4,431,208
12 May 17	29.16000 -0.68	29.39	28.71	29.20	3,491,957
11 May 17	29.84000 +0.02	29.95	29.19	29.68	6,006,318
10 May 17	29.82000 +0.33	30.18	29.35	29.42	5,984,096
09 May 17	29.49000 +0.11	29.64	29.29	29.39	3,860,782
08 May 17	29.38000 -0.14	29.71	29.38	29.52	3,350,099
05 May 17	29.52000 -0.29	29.80	29.35	29.62	3,626,583
04 May 17	29.81000 -0.10	30.05	29.52	29.91	4,357,696
03 May 17	29.91000 -0.11	30.04	29.74	29.99	3,322,415
02 May 17	30.02000 +0.34	30.05	29.54	29.55	6,333,957
28 Apr 17	29.68000 +0.13	29.70	29.28	29.49	3,599,012
27 Apr 17	29.55000 +0.01	29.70	29.15	29.44	5,279,590
26 Apr 17	29.54000 +0.12	29.90	29.26	29.45	6,307,520
25 Apr 17	29.42000 -0.42	29.78	29.22	29.72	7,177,611
24 Apr 17	29.84000 -0.04	30.07	29.39	29.87	6,361,254
21 Apr 17	29.88000 -0.04	30.19	29.70	29.81	5,131,930
20 Apr 17	29.92000 +0.71	30.19	29.08	29.21	12,352,262
19 Apr 17	29.21000 -0.19	29.58	28.79	29.40	5,470,599
18 Apr 17	29.40000 +0.40	29.76	29.10	29.10	7,076,792
17 Apr 17	29.00000 -0.19	29.46	28.87	29.20	3,451,889
14 Apr 17	29.19000 -0.05	29.35	29.06	29.25	2,657,856
13 Apr 17	29.24000 +0.07	29.45	28.94	29.17	3,708,678
12 Apr 17	29.17000 -0.15	29.50	29.13	29.13	4,896,714
11 Apr 17	29.32000 -0.03	29.62	28.98	29.39	6,059,089
10 Apr 17	29.35000 +0.93	29.38	28.42	28.46	9,947,143
07 Apr 17	28.42000 -0.15	28.61	28.35	28.57	3,220,241
06 Apr 17	28.57000 -0.07	28.75	28.40	28.63	3,643,634
05 Apr 17	28.64000 +0.09	28.88	28.55	28.66	3,975,115
31 Mar 17	28.55000 +0.06	28.68	28.35	28.38	2,263,311
30 Mar 17	28.49000 -0.37	28.94	28.26	28.81	5,667,179
29 Mar 17	28.86000 -0.07	29.10	28.65	28.99	2,646,471
28 Mar 17	28.93000 -0.11	29.12	28.78	29.04	3,128,712
27 Mar 17	29.04000 -0.12	29.55	28.95	29.10	4,849,265
24 Mar 17	29.16000 -0.12	29.50	28.94	29.18	4,215,148
23 Mar 17	29.28000 +0.28	29.74	29.03	29.07	8,369,261
22 Mar 17	29.00000 +0.29	29.03	28.58	28.69	5,870,096
21 Mar 17	28.71000 +0.21	28.73	28.45	28.68	5,938,470
20 Mar 17	28.50000 +0.17	28.58	28.24	28.30	2,676,917
17 Mar 17	28.33000 -0.30	28.70	28.32	28.58	2,653,346
16 Mar 17	28.63000 +0.14	28.70	28.43	28.46	3,425,842
15 Mar 17	28.49000 +0.09	28.62	28.32	28.38	3,983,897
14 Mar 17	28.40000 +0.13	28.53	28.20	28.25	5,062,196
13 Mar 17	28.27000 +0.20	28.28	27.91	28.00	3,906,367
10 Mar 17	28.07000 +0.10	28.13	27.95	28.00	1,713,616
09 Mar 17	27.97000 -0.23	28.25	27.91	28.23	2,392,019
08 Mar 17	28.20000 -0.21	28.42	28.06	28.41	2,675,273
07 Mar 17	28.41000 +0.20	28.46	28.20	28.23	3,047,084
06 Mar 17	28.21000 +0.18	28.24	28.05	28.05	2,602,963
03 Mar 17	28.03000 -0.07	28.17	27.90	28.08	2,706,578
02 Mar 17	28.10000 -0.20	28.45	27.99	28.35	4,372,044
01 Mar 17	28.30000 +0.04	28.55	28.28	28.28	3,885,850
28 Feb 17	28.26000 +0.04	28.36	28.20	28.20	1,681,707
27 Feb 17	28.22000 -0.25	28.50	28.18	28.47	5,265,101
24 Feb 17	28.47000 -0.24	28.78	28.38	28.68	5,663,450
23 Feb 17	28.71000 +0.09	28.97	28.53	28.66	7,704,991
22 Feb 17	28.62000 +0.07	28.63	28.41	28.50	2,505,464
21 Feb 17	28.55000 -0.01	28.63	28.30	28.58	5,309,916
20 Feb 17	28.56000 +0.37	28.57	28.18	28.18	3,084,974
17 Feb 17	28.19000 -0.29	28.56	28.10	28.55	3,988,657
16 Feb 17	28.48000 -0.10	28.63	28.32	28.55	3,550,597
15 Feb 17	28.58000 -0.52	29.20	28.51	29.13	4,998,705
14 Feb 17	29.10000 +0.42	29.18	28.68	28.78	4,851,117
13 Feb 17	28.68000 +0.13	28.79	28.51	28.61	3,780,856
10 Feb 17	28.55000 -0.25	28.94	28.50	28.80	3,548,019
09 Feb 17	28.80000 -0.24	29.04	28.74	29.04	2,422,149
08 Feb 17	29.04000 -0.15	29.20	28.87	29.19	1,918,141
07 Feb 17	29.19000 +0.26	29.23	28.88	28.88	1,963,585
06 Feb 17	28.93000 +0.11	28.97	28.73	28.80	1,359,162
03 Feb 17	28.82000 +0.10	28.85	28.57	28.72	1,601,653
26 Jan 17	28.72000 +0.01	28.79	28.54	28.72	1,485,947
25 Jan 17	28.71000 -0.07	28.87	28.55	28.78	1,772,634
24 Jan 17	28.78000 -0.17	28.98	28.68	28.98	2,287,468
23 Jan 17	28.95000 -0.02	29.09	28.81	28.99	1,757,642
20 Jan 17	28.97000 +0.19	29.06	28.71	28.71	1,422,134
19 Jan 17	28.78000 +0.08	29.00	28.70	28.70	1,035,264
18 Jan 17	28.70000 -0.08	29.05	28.61	28.78	1,126,835
17 Jan 17	28.78000 +0.38	28.92	28.27	28.27	1,808,029
16 Jan 17	28.40000 -0.32	28.72	28.05	28.70	4,444,214
13 Jan 17	28.72000 -0.33	29.22	28.60	29.08	1,848,787
12 Jan 17	29.05000 -0.26	29.44	29.00	29.44	1,167,857
11 Jan 17	29.31000 -0.10	29.74	29.22	29.41	1,423,422
10 Jan 17	29.41000 -0.29	29.78	29.40	29.70	1,057,270
09 Jan 17	29.70000 +0.10	29.90	29.51	29.60	1,583,837
06 Jan 17	29.60000 -0.25	29.85	29.58	29.85	1,521,193
05 Jan 17	29.85000 -0.03	29.95	29.56	29.88	2,229,915
04 Jan 17	29.88000 +0.04	29.97	29.68	29.84	1,994,931
03 Jan 17	29.84000 +0.60	30.00	29.26	29.38	2,927,686
30 Dec 16	29.24000 +0.19	29.56	29.05	29.12	2,885,760
29 Dec 16	29.05000 -0.10	29.20	28.88	29.12	1,012,154
28 Dec 16	29.15000 -0.41	29.68	29.00	29.58	1,431,259
27 Dec 16	29.56000 +0.22	29.67	29.13	29.34	2,329,300
26 Dec 16	29.34000 +0.49	29.36	28.58	28.85	2,794,418
23 Dec 16	28.85000 -0.08	29.25	28.77	28.98	2,367,913
22 Dec 16	28.93000 -0.25	29.15	28.75	29.10	2,149,215
21 Dec 16	29.18000 +0.00	29.18	28.80	29.10	2,673,562
20 Dec 16	29.18000 +0.31	29.25	28.40	28.88	3,710,707
19 Dec 16	28.87000 +0.00	29.00	28.73	28.73	2,693,474
16 Dec 16	28.87000 +0.68	28.98	28.16	28.26	2,700,489
15 Dec 16	28.19000 -0.09	28.43	28.07	28.26	1,698,691
14 Dec 16	28.28000 -0.19	28.63	28.28	28.40	2,166,890
13 Dec 16	28.47000 +0.18	28.83	28.15	28.29	2,840,910
12 Dec 16	28.29000 -0.61	29.06	28.11	28.86	4,458,715
09 Dec 16	28.90000 -0.33	29.23	28.88	29.21	4,267,998
08 Dec 16	29.23000 -0.28	29.60	29.21	29.58	1,957,674
07 Dec 16	29.51000 +0.05	29.68	29.40	29.48	2,077,323
06 Dec 16	29.46000 -0.34	30.02	29.44	29.73	2,154,915
05 Dec 16	29.80000 -0.12	30.08	29.53	29.67	2,725,542
02 Dec 16	29.92000 +0.01	29.96	29.32	29.32	3,194,945
01 Dec 16	29.91000 -0.19	30.28	29.77	30.15	4,943,798
30 Nov 16	30.10000 +0.24	30.16	29.74	29.84	2,813,457
29 Nov 16	29.86000 +0.01	30.40	29.52	29.81	6,276,889
28 Nov 16	29.85000 -0.42	30.84	29.78	30.39	7,459,664
25 Nov 16	30.27000 +0.26	30.35	29.85	30.00	2,440,698
24 Nov 16	30.01000 +0.26	30.20	29.65	29.75	3,186,766
23 Nov 16	29.75000 -0.14	30.00	29.74	29.98	1,694,338
22 Nov 16	29.89000 +0.14	30.08	29.82	29.88	3,409,612
21 Nov 16	29.75000 -0.06	29.89	29.60	29.80	2,293,733
18 Nov 16	29.81000 -0.30	30.16	29.79	30.11	1,752,521
17 Nov 16	30.11000 +0.03	30.33	29.92	30.02	2,240,792
16 Nov 16	30.08000 +0.02	30.20	29.85	30.13	2,111,928
15 Nov 16	30.06000 +0.12	30.17	29.76	29.76	3,137,538
14 Nov 16	29.94000 -0.61	30.57	29.64	30.39	5,947,949
11 Nov 16	30.55000 -0.04	30.60	30.00	30.59	3,666,290
10 Nov 16	30.59000 +0.32	30.66	30.17	30.31	4,074,657
09 Nov 16	30.27000 +0.28	30.35	29.70	29.81	4,284,742
08 Nov 16	29.99000 -0.09	30.19	29.67	30.01	3,738,821
07 Nov 16	30.08000 -0.71	30.70	29.92	30.68	4,365,348
04 Nov 16	30.79000 +0.15	31.13	30.45	30.67	4,378,780
03 Nov 16	30.64000 +0.19	30.95	30.19	30.24	3,644,548
02 Nov 16	30.45000 -0.26	30.76	30.25	30.53	2,685,415
01 Nov 16	30.71000 +0.51	30.85	30.06	30.21	6,458,673
31 Oct 16	30.20000 +0.53	30.27	29.52	29.52	4,656,874
28 Oct 16	29.67000 -0.29	30.19	29.60	30.03	2,140,863
27 Oct 16	29.96000 +0.10	30.27	29.72	29.86	3,650,887
26 Oct 16	29.86000 +0.20	30.04	29.50	29.60	5,250,102
25 Oct 16	29.66000 -0.42	30.13	29.31	29.99	7,380,350
24 Oct 16	30.08000 +0.20	30.14	29.74	29.80	3,786,663
21 Oct 16	29.88000 +0.24	30.11	29.53	29.62	3,980,781
20 Oct 16	29.64000 -0.35	30.15	29.60	29.95	3,921,314
19 Oct 16	29.99000 -0.26	30.67	29.69	30.36	6,109,350
18 Oct 16	30.25000 +0.10	30.39	29.80	30.12	3,918,731
17 Oct 16	30.15000 -0.31	31.02	30.15	30.40	7,693,978
14 Oct 16	30.46000 +0.02	30.80	30.03	30.26	3,880,608
13 Oct 16	30.44000 +0.16	30.49	30.01	30.34	4,257,089
12 Oct 16	30.28000 +0.03	30.55	29.96	30.25	5,743,170
11 Oct 16	30.25000 +0.64	30.64	29.61	29.63	13,292,423
10 Oct 16	29.61000 +1.85	29.80	28.10	28.10	13,675,315
30 Sep 16	27.76000 +0.17	27.87	27.46	27.46	1,772,117
29 Sep 16	27.59000 +0.27	27.62	27.23	27.36	1,704,261
28 Sep 16	27.32000 -0.18	27.68	27.30	27.68	1,471,000
27 Sep 16	27.50000 +0.01	27.59	27.26	27.49	1,973,074
26 Sep 16	27.49000 -0.51	27.98	27.35	27.81	2,007,234
23 Sep 16	28.00000 -0.17	28.35	27.96	28.28	2,110,748
22 Sep 16	28.17000 +0.02	28.32	28.11	28.19	1,566,952
21 Sep 16	28.15000 +0.18	28.19	27.91	27.94	1,296,102
20 Sep 16	27.97000 -0.02	28.10	27.93	28.08	1,469,746
19 Sep 16	27.99000 +0.14	28.06	27.84	27.86	1,715,786
14 Sep 16	27.85000 -0.44	28.38	27.69	28.29	2,991,098
13 Sep 16	28.29000 +0.08	28.42	28.15	28.23	1,067,462
12 Sep 16	28.21000 -0.26	28.64	28.09	28.14	3,992,227
09 Sep 16	28.47000 -0.30	28.88	28.38	28.86	2,142,138
08 Sep 16	28.77000 +0.13	28.88	28.54	28.64	2,089,493
07 Sep 16	28.64000 +0.04	28.95	28.60	28.65	2,839,424
06 Sep 16	28.60000 +0.46	28.64	28.12	28.21	2,576,937
05 Sep 16	28.14000 -0.23	28.50	28.10	28.37	3,558,123
02 Sep 16	28.37000 -0.38	28.78	28.18	28.74	4,728,725
01 Sep 16	28.75000 -0.16	29.09	28.74	28.97	2,997,617
31 Aug 16	28.91000 +0.18	28.95	28.64	28.66	2,267,751
30 Aug 16	28.73000 -0.26	29.11	28.68	28.99	2,691,830
29 Aug 16	28.99000 -0.15	29.22	28.88	29.12	2,807,334
26 Aug 16	29.14000 +0.31	29.46	28.76	28.83	4,953,033
25 Aug 16	28.83000 -0.27	29.20	28.60	29.20	4,786,856
24 Aug 16	29.10000 +0.26	29.38	28.84	28.84	3,284,978
23 Aug 16	28.84000 -0.04	29.09	28.71	28.71	3,558,953
22 Aug 16	28.88000 -0.20	29.57	28.82	29.08	4,753,394
19 Aug 16	29.08000 +0.23	29.11	28.64	28.74	3,044,480
18 Aug 16	28.85000 -0.51	29.54	28.78	29.44	5,234,947
17 Aug 16	29.36000 -0.14	29.75	29.26	29.48	2,977,163
16 Aug 16	29.50000 +0.27	29.94	29.12	29.20	6,302,188
15 Aug 16	29.23000 +0.34	29.34	28.89	29.10	6,252,940
12 Aug 16	28.89000 +0.39	28.90	28.49	28.51	3,195,640
11 Aug 16	28.50000 -0.24	28.89	28.40	28.78	3,724,207
10 Aug 16	28.74000 -0.01	29.24	28.74	28.76	5,954,883
09 Aug 16	28.75000 -0.03	29.00	28.61	28.68	4,610,066
08 Aug 16	28.78000 +0.55	28.99	28.10	28.24	7,085,661
05 Aug 16	28.23000 +0.43	28.55	27.74	27.92	6,253,494
04 Aug 16	27.80000 -0.24	28.02	27.59	28.02	4,078,930
03 Aug 16	28.04000 -0.13	28.30	27.79	28.08	3,979,463
02 Aug 16	28.17000 +0.20	28.23	27.58	28.04	4,412,168
01 Aug 16	27.97000 -0.69	29.10	27.69	28.60	9,061,494
29 Jul 16	28.66000 -0.34	29.37	28.45	28.76	9,324,091
28 Jul 16	29.00000 +1.57	29.26	27.34	27.35	17,840,110
27 Jul 16	27.43000 -0.45	28.14	27.00	27.88	6,688,409
26 Jul 16	27.88000 +0.40	27.94	27.49	27.49	3,577,781
25 Jul 16	27.48000 -0.03	27.59	27.20	27.35	2,814,038
22 Jul 16	27.51000 -0.13	27.65	27.30	27.64	4,623,276
21 Jul 16	27.64000 -0.10	27.97	27.54	27.72	4,311,381
20 Jul 16	27.74000 -0.24	28.12	27.72	27.92	2,926,923
19 Jul 16	27.98000 +0.00	28.03	27.66	27.92	3,156,711
18 Jul 16	27.98000 -0.12	28.19	27.80	27.97	3,681,547
15 Jul 16	28.10000 -0.05	28.37	27.86	28.37	2,615,934
14 Jul 16	28.15000 -0.02	28.28	28.01	28.08	3,043,737
13 Jul 16	28.17000 +0.02	28.44	27.96	28.38	5,883,449
12 Jul 16	28.15000 +0.93	28.20	27.22	27.23	8,729,551
11 Jul 16	27.22000 +0.11	27.56	27.07	27.12	4,435,670
08 Jul 16	27.11000 -0.32	27.45	27.04	27.35	3,868,772
07 Jul 16	27.43000 +0.19	27.83	27.18	27.26	6,197,474
06 Jul 16	27.24000 -0.11	27.37	27.02	27.36	3,194,860
05 Jul 16	27.35000 -0.06	27.53	27.26	27.50	2,143,302
04 Jul 16	27.41000 +0.37	27.59	26.88	27.00	3,625,301
01 Jul 16	27.04000 -0.16	27.35	26.96	27.20	2,427,990
30 Jun 16	27.20000 +0.03	27.40	26.93	27.17	2,299,759
29 Jun 16	27.17000 +0.39	27.68	26.90	26.91	5,206,067
28 Jun 16	26.78000 +0.39	26.92	26.20	26.25	3,875,992
27 Jun 16	26.39000 +0.29	26.42	25.96	26.10	2,093,303
24 Jun 16	26.10000 -0.45	26.62	25.72	26.51	2,446,877
23 Jun 16	26.55000 +0.02	26.65	26.38	26.55	1,489,307
22 Jun 16	26.53000 +0.13	26.61	26.31	26.40	1,727,222
21 Jun 16	26.40000 -0.01	26.63	26.30	26.43	2,606,108
20 Jun 16	26.41000 +0.25	26.45	26.03	26.17	1,708,988
17 Jun 16	26.16000 -0.04	26.48	26.06	26.20	1,946,094
16 Jun 16	26.20000 +0.05	26.48	26.10	26.27	2,494,478
15 Jun 16	26.15000 +0.29	26.30	25.60	25.62	2,000,598
14 Jun 16	25.86000 +0.16	25.95	25.50	25.70	1,653,091
13 Jun 16	25.70000 -0.68	26.30	25.66	26.26	2,802,013
08 Jun 16	26.38000 -0.32	26.62	26.30	26.55	2,315,234
07 Jun 16	26.70000 +0.01	26.76	26.32	26.74	2,192,812
06 Jun 16	26.69000 -0.05	26.85	26.58	26.71	2,624,569
03 Jun 16	26.74000 +0.55	26.85	26.21	26.21	5,821,108
02 Jun 16	26.19000 -0.06	26.30	25.95	26.28	2,885,965
01 Jun 16	26.25000 -0.15	26.57	26.21	26.40	3,162,965
31 May 16	26.40000 +0.85	26.43	25.62	25.75	4,207,507
30 May 16	25.55000 -0.26	25.80	25.44	25.71	1,468,773
27 May 16	25.81000 -0.39	25.97	25.48	25.60	3,037,043
26 May 16	26.20000 +0.70	26.38	24.95	25.58	4,716,284
25 May 16	25.50000 -0.28	25.97	25.47	25.89	1,935,730
24 May 16	25.78000 -0.09	25.97	25.55	25.85	1,824,558
23 May 16	25.87000 +0.19	26.00	25.65	25.68	2,032,024
20 May 16	25.68000 +0.13	25.70	25.40	25.55	1,705,646
19 May 16	25.55000 -0.18	25.99	25.47	25.66	1,679,635
18 May 16	25.73000 -0.36	26.09	25.47	25.98	2,503,282
17 May 16	26.09000 +0.13	26.19	25.73	25.99	2,154,483
16 May 16	25.96000 +0.19	25.99	25.49	25.72	1,882,149
13 May 16	25.77000 -0.46	26.48	25.69	26.30	2,450,408
12 May 16	26.23000 -0.24	26.35	26.00	26.14	2,083,212
11 May 16	26.47000 +0.16	26.98	26.20	26.38	3,787,562
10 May 16	26.31000 +0.05	26.48	26.20	26.20	2,037,120
09 May 16	26.26000 -0.67	27.00	26.20	26.83	1,974,654
06 May 16	26.93000 -0.70	27.80	26.91	27.65	2,532,654
05 May 16	27.63000 -0.15	27.81	27.49	27.79	1,446,732
04 May 16	27.78000 +0.07	27.85	27.55	27.70	2,361,285
03 May 16	27.71000 -0.29	27.75	26.98	27.50	3,368,157
29 Apr 16	28.00000 -0.05	28.18	27.83	27.93	2,321,658
28 Apr 16	28.05000 +0.28	28.10	27.53	27.80	2,233,900
27 Apr 16	27.77000 +0.08	27.85	27.50	27.81	2,043,307
26 Apr 16	27.69000 +0.24	27.84	27.40	27.45	1,600,915
25 Apr 16	27.45000 -0.13	27.63	27.19	27.57	2,110,495
22 Apr 16	27.58000 +0.57	27.66	27.01	27.15	2,922,825
21 Apr 16	27.01000 -0.09	27.64	27.01	27.11	2,925,171
20 Apr 16	27.10000 -1.04	28.33	26.89	28.28	5,695,083
19 Apr 16	28.14000 -0.74	28.99	27.85	28.78	5,989,216
18 Apr 16	28.88000 -0.23	29.11	28.70	29.10	2,464,867
15 Apr 16	29.11000 -0.11	29.38	28.78	29.25	2,313,494
14 Apr 16	29.22000 +0.12	29.36	28.91	29.15	3,056,175
13 Apr 16	29.10000 +0.50	29.78	28.52	28.60	8,007,775
12 Apr 16	28.60000 +0.05	28.96	28.41	28.41	4,850,261
11 Apr 16	28.55000 +0.42	28.58	28.14	28.30	5,795,614
08 Apr 16	28.13000 -0.28	28.42	27.81	28.42	3,177,938
07 Apr 16	28.41000 -0.01	28.87	28.40	28.51	4,489,238
06 Apr 16	28.42000 -0.03	28.69	28.25	28.44	2,709,767
05 Apr 16	28.45000 +0.29	28.57	27.93	28.14	3,840,857
01 Apr 16	28.16000 -0.13	28.51	27.88	28.14	3,130,094
31 Mar 16	28.29000 -0.12	28.80	28.11	28.51	3,061,901
30 Mar 16	28.41000 +0.67	28.46	27.91	27.91	3,258,984
29 Mar 16	27.74000 -0.60	28.32	27.70	28.31	3,080,240
28 Mar 16	28.34000 +0.18	28.57	28.12	28.19	3,915,232
25 Mar 16	28.16000 -0.14	28.45	27.90	28.01	4,359,332
24 Mar 16	28.30000 +0.23	28.60	27.85	27.93	7,355,387
23 Mar 16	28.07000 +0.22	28.25	27.78	28.20	4,430,489
22 Mar 16	27.85000 -0.55	28.51	27.75	28.35	6,117,483
21 Mar 16	28.40000 -0.02	29.11	28.12	28.54	6,188,997
18 Mar 16	28.42000 +0.50	28.53	27.87	27.98	4,429,444
17 Mar 16	27.92000 +0.53	28.05	27.32	27.37	2,823,993
16 Mar 16	27.39000 -0.16	27.89	27.11	27.65	1,493,418
15 Mar 16	27.55000 -0.35	28.00	27.34	27.68	1,915,072
14 Mar 16	27.90000 +0.63	28.32	27.39	27.42	3,313,364
11 Mar 16	27.27000 +0.39	27.44	26.71	26.71	2,624,783
10 Mar 16	26.88000 -0.29	27.50	26.84	27.17	2,144,071
09 Mar 16	27.17000 -0.68	27.60	27.05	27.30	2,807,383
08 Mar 16	27.85000 +0.79	27.85	26.58	27.10	5,525,856
07 Mar 16	27.06000 +0.09	27.35	26.77	27.07	3,981,171
04 Mar 16	26.97000 +0.04	27.35	26.35	26.90	5,246,164
03 Mar 16	26.93000 -0.22	27.23	26.70	26.95	4,964,067
02 Mar 16	27.15000 +0.87	27.20	26.12	26.39	5,174,828
01 Mar 16	26.28000 +0.21	26.31	25.33	26.09	3,956,878
29 Feb 16	26.07000 -0.44	26.48	25.01	26.28	4,037,265
26 Feb 16	26.51000 +0.70	26.78	25.87	26.28	3,920,151
25 Feb 16	25.81000 -1.89	27.65	25.70	27.47	4,525,102
24 Feb 16	27.70000 +0.12	27.99	27.02	27.43	3,325,562
23 Feb 16	27.58000 -0.47	28.03	27.30	28.03	2,669,287
22 Feb 16	28.05000 +0.55	28.38	27.60	27.60	6,905,022
19 Feb 16	27.50000 +0.74	28.60	26.73	26.73	8,532,537
18 Feb 16	26.76000 +0.76	27.23	25.88	26.07	6,521,311
17 Feb 16	26.00000 -0.13	26.20	25.60	26.02	2,426,374
16 Feb 16	26.13000 +0.38	26.39	25.80	25.80	3,217,698
15 Feb 16	25.75000 +0.24	25.96	24.81	25.00	2,080,509
05 Feb 16	25.51000 -0.16	25.97	25.43	25.81	1,489,440
04 Feb 16	25.67000 +0.77	25.86	24.90	24.95	3,256,971
03 Feb 16	24.90000 +0.05	24.90	24.28	24.70	1,941,206
02 Feb 16	24.85000 +0.67	24.95	24.28	24.30	2,237,097
01 Feb 16	24.18000 +0.07	24.54	23.88	24.08	1,679,039
29 Jan 16	24.11000 +0.83	24.36	23.27	23.45	2,275,857
28 Jan 16	23.28000 -0.81	24.17	23.18	23.90	2,104,026
27 Jan 16	24.09000 +0.01	24.76	23.12	24.73	4,746,846
26 Jan 16	24.08000 -1.83	25.86	24.00	25.71	3,702,049
25 Jan 16	25.91000 +0.11	26.20	25.50	26.18	1,955,946
22 Jan 16	25.80000 -0.06	26.50	25.33	26.20	2,950,320
21 Jan 16	25.86000 -0.14	26.68	25.66	25.90	2,969,688
20 Jan 16	26.00000 -0.30	26.49	25.61	25.99	2,934,112
19 Jan 16	26.30000 +1.19	26.38	25.00	25.11	4,838,134
18 Jan 16	25.11000 +0.21	25.52	24.28	24.35	2,632,552
15 Jan 16	24.90000 -0.85	26.02	24.80	25.66	3,604,554
14 Jan 16	25.75000 +0.46	25.82	24.36	24.38	3,575,151
13 Jan 16	25.29000 -0.98	26.60	25.29	26.35	3,680,951
12 Jan 16	26.27000 +0.07	26.68	25.90	26.20	3,124,974
11 Jan 16	26.20000 -1.58	27.55	25.71	27.12	4,982,174
08 Jan 16	27.78000 +0.63	28.15	26.63	27.99	4,555,994
07 Jan 16	27.15000 -1.75	28.58	27.01	28.57	973,174
06 Jan 16	28.90000 +0.48	28.93	28.44	28.48	2,778,947
05 Jan 16	28.42000 +0.30	28.96	27.58	27.58	6,100,726
04 Jan 16	28.12000 -2.00	30.40	27.50	30.00	4,500,286
31 Dec 15	30.12000 -0.23	30.50	30.08	30.36	2,787,773
30 Dec 15	30.35000 +0.06	30.45	29.95	30.39	3,115,974
29 Dec 15	30.29000 +0.18	30.43	29.96	30.03	3,011,318
28 Dec 15	30.11000 -0.81	31.12	30.11	31.01	4,126,372
25 Dec 15	30.92000 +0.02	31.39	30.75	31.01	3,440,306
24 Dec 15	30.90000 -0.30	31.20	30.60	31.19	3,599,943
23 Dec 15	31.20000 -0.10	31.64	31.00	31.39	5,971,765
22 Dec 15	31.30000 -0.31	31.75	31.02	31.61	5,805,631
21 Dec 15	31.61000 -0.11	32.10	31.01	31.50	8,491,632
18 Dec 15	31.72000 +0.77	31.85	30.78	30.95	10,417,501
17 Dec 15	30.95000 +1.02	31.40	30.18	30.19	7,796,617
16 Dec 15	29.93000 -0.18	30.35	29.88	30.19	4,667,785
15 Dec 15	30.11000 -0.04	30.31	29.91	29.99	3,961,544
14 Dec 15	30.15000 +0.49	30.15	29.10	29.49	5,529,743
11 Dec 15	29.66000 -0.61	30.35	29.42	30.19	4,433,659
10 Dec 15	30.27000 -0.23	30.70	30.21	30.21	3,685,568
09 Dec 15	30.50000 +0.01	30.79	30.12	30.12	3,802,778
08 Dec 15	30.49000 -0.83	31.19	30.30	31.19	5,640,310
07 Dec 15	31.32000 -0.47	31.81	31.09	31.79	5,336,389
04 Dec 15	31.79000 -0.19	32.15	31.25	32.15	6,137,320
03 Dec 15	31.98000 +1.15	31.99	30.65	30.90	8,145,516
02 Dec 15	30.83000 -0.62	31.45	29.80	31.41	6,211,739
01 Dec 15	31.45000 +0.45	31.98	30.50	30.90	11,023,397
30 Nov 15	31.00000 +1.62	31.00	27.11	29.41	12,182,930
27 Nov 15	29.38000 -0.83	31.23	29.12	30.15	9,985,946
26 Nov 15	30.21000 -0.84	31.33	30.18	31.30	7,903,469
25 Nov 15	31.05000 +1.49	31.17	29.37	29.37	12,295,756
24 Nov 15	29.56000 -0.09	29.96	29.22	29.69	4,486,951
23 Nov 15	29.65000 +0.71	29.65	28.72	28.95	7,114,794
20 Nov 15	28.94000 -0.22	29.40	28.88	29.36	4,472,644
19 Nov 15	29.16000 +0.35	29.26	28.61	28.88	3,377,286
18 Nov 15	28.81000 -0.45	29.28	28.78	29.26	3,479,533
17 Nov 15	29.26000 -0.10	29.60	29.10	29.50	5,247,932
16 Nov 15	29.36000 +0.06	29.37	28.72	28.80	4,340,231
13 Nov 15	29.30000 -0.86	29.97	29.21	29.90	7,058,967
12 Nov 15	30.16000 +0.53	30.26	29.30	29.70	8,858,675
11 Nov 15	29.63000 +0.35	29.74	29.00	29.12	6,143,100
10 Nov 15	29.28000 -0.33	29.78	29.05	29.42	5,600,325
09 Nov 15	29.61000 +0.34	29.92	28.82	29.00	9,360,991
06 Nov 15	29.27000 +0.44	29.30	28.61	28.76	8,591,695
05 Nov 15	28.83000 +0.06	29.25	28.52	28.85	8,534,857
04 Nov 15	28.77000 +1.12	28.93	27.75	27.75	7,981,842
03 Nov 15	27.65000 -0.63	28.55	27.60	28.33	4,580,701
02 Nov 15	28.28000 -0.28	28.95	28.05	28.21	4,150,463
30 Oct 15	28.56000 -0.24	28.88	28.18	28.77	3,710,078
29 Oct 15	28.80000 +0.57	29.06	28.28	28.45	6,390,718
28 Oct 15	28.23000 -0.92	29.40	28.02	29.16	6,442,270
27 Oct 15	29.15000 +0.50	29.33	28.02	28.36	8,132,005
26 Oct 15	28.65000 +0.17	29.30	28.28	29.00	9,829,744
23 Oct 15	28.48000 +0.78	28.79	27.91	28.00	8,360,750
22 Oct 15	27.70000 +1.17	27.80	26.52	26.52	6,054,178
21 Oct 15	26.53000 -1.36	28.50	26.20	27.85	8,449,560
20 Oct 15	27.89000 +0.19	27.91	27.45	27.62	5,210,121
19 Oct 15	27.70000 +0.40	27.96	27.28	27.57	6,823,612
16 Oct 15	27.30000 -0.01	27.70	26.97	27.32	5,889,693
15 Oct 15	27.31000 +0.54	27.34	26.58	26.58	4,761,528
14 Oct 15	26.77000 -0.48	27.35	26.71	27.19	3,981,438
13 Oct 15	27.25000 +0.08	27.38	27.00	27.04	4,644,303
12 Oct 15	27.17000 +0.93	27.50	26.70	27.00	7,114,718
09 Oct 15	26.24000 +0.29	26.35	25.88	25.98	3,099,898
08 Oct 15	25.95000 +0.69	26.56	25.95	26.22	5,982,528
30 Sep 15	25.26000 +0.09	25.47	24.95	25.35	1,903,666
29 Sep 15	25.17000 -0.57	25.63	25.04	25.41	2,057,182
28 Sep 15	25.74000 +0.14	25.84	25.35	25.35	2,181,483
25 Sep 15	25.60000 -0.41	26.11	25.40	25.90	4,034,984
24 Sep 15	26.01000 +0.64	26.05	25.50	25.52	4,055,263
23 Sep 15	25.37000 -0.54	25.96	25.20	25.41	3,185,235
22 Sep 15	25.91000 -0.08	26.18	25.63	25.91	4,762,733
21 Sep 15	25.99000 +0.68	26.06	24.89	25.00	3,595,643
18 Sep 15	25.31000 +0.29	25.50	24.75	25.23	3,308,243
17 Sep 15	25.02000 -0.90	26.28	25.02	25.65	6,091,530
16 Sep 15	25.92000 +1.93	26.27	23.85	24.10	6,075,557
15 Sep 15	23.99000 -0.35	24.50	23.70	24.14	3,848,284
14 Sep 15	24.34000 -1.38	26.09	23.80	25.73	5,954,671
11 Sep 15	25.72000 -0.29	26.38	25.40	25.85	3,604,607
10 Sep 15	26.01000 -0.65	26.59	25.94	26.20	3,762,351
09 Sep 15	26.66000 +0.26	27.31	26.34	26.50	7,034,006
08 Sep 15	26.40000 +1.10	26.49	24.81	25.30	5,004,031
07 Sep 15	25.30000 -0.81	27.23	25.10	25.90	7,138,265
02 Sep 15	26.11000 +0.94	26.16	23.50	23.99	15,312,393
01 Sep 15	25.17000 -0.38	25.23	23.11	24.79	12,264,280
31 Aug 15	25.55000 +0.20	25.56	24.27	25.00	10,297,072
28 Aug 15	25.35000 +1.05	25.82	24.41	24.50	12,856,790
27 Aug 15	24.30000 +1.66	24.31	23.11	23.41	10,090,235
26 Aug 15	22.64000 +0.84	23.92	21.90	22.59	14,121,876
25 Aug 15	21.80000 -2.41	23.93	21.79	22.50	18,381,500
24 Aug 15	24.21000 -2.69	25.99	24.21	25.99	13,233,522
21 Aug 15	26.90000 -1.32	28.21	26.74	27.83	7,528,919
20 Aug 15	28.22000 -0.69	28.99	28.10	28.70	5,107,386
19 Aug 15	28.91000 +0.39	29.20	27.05	28.01	8,308,105
18 Aug 15	28.52000 -1.62	30.64	28.01	30.20	10,910,261
17 Aug 15	30.14000 -0.24	30.27	29.61	30.01	7,662,391
14 Aug 15	30.38000 -0.31	30.98	30.30	30.69	7,778,660
13 Aug 15	30.69000 +0.19	30.78	29.82	30.52	6,935,037
12 Aug 15	30.50000 -0.41	31.27	30.44	30.60	6,223,678
11 Aug 15	30.91000 -0.26	31.48	30.81	31.01	8,692,084
10 Aug 15	31.17000 +1.06	31.39	30.13	30.45	10,265,153
07 Aug 15	30.11000 +0.51	30.34	29.60	29.98	5,502,308
06 Aug 15	29.60000 -0.70	30.18	29.49	29.85	5,358,294
05 Aug 15	30.30000 -1.06	31.26	30.20	31.26	7,367,425
04 Aug 15	31.36000 +0.62	31.50	29.90	30.84	13,160,872
03 Aug 15	30.74000 +0.74	30.76	29.30	29.50	9,895,399
31 Jul 15	30.00000 +0.61	30.00	28.81	28.90	10,065,799
30 Jul 15	29.39000 -1.06	31.00	29.00	30.22	10,138,435
29 Jul 15	30.45000 +1.19	30.58	28.80	29.20	10,386,227
28 Jul 15	29.26000 +0.55	29.99	26.48	27.85	20,299,516
27 Jul 15	28.71000 -3.19	31.62	28.71	31.25	17,880,930
24 Jul 15	31.90000 -0.95	33.02	31.66	32.88	17,985,228
23 Jul 15	32.85000 +0.25	32.97	31.80	32.60	17,667,832
22 Jul 15	32.60000 -0.10	33.55	31.70	32.71	13,930,055
21 Jul 15	32.70000 +0.69	32.93	31.42	31.75	10,876,236
20 Jul 15	32.01000 -0.55	33.23	31.70	32.07	13,438,469
17 Jul 15	32.56000 +1.40	32.99	31.16	31.25	14,832,985
16 Jul 15	31.16000 +1.63	31.89	29.53	29.54	15,479,938
15 Jul 15	29.53000 -2.65	32.18	29.02	31.21	18,535,016
14 Jul 15	32.18000 -2.05	33.96	31.87	33.00	27,371,118
13 Jul 15	34.23000 +1.78	35.00	31.75	32.79	38,005,516
10 Jul 15	32.45000 +2.95	32.45	30.30	30.35	28,722,228
09 Jul 15	29.50000 +2.68	29.50	26.82	26.82	19,276,932
08 Jul 15	26.82000 -0.13	27.49	24.26	24.26	37,374,528
07 Jul 15	26.95000 -2.41	29.14	26.42	28.50	28,901,224
06 Jul 15	29.36000 +0.42	31.83	27.47	31.83	27,624,034
03 Jul 15	28.94000 +1.12	30.55	27.01	27.43	29,389,080
02 Jul 15	27.82000 -0.38	29.55	26.67	28.30	17,783,532
01 Jul 15	28.20000 -0.40	30.28	27.90	28.50	18,247,248
30 Jun 15	28.60000 +2.60	28.60	25.30	25.68	17,669,180
29 Jun 15	26.00000 -1.45	28.20	24.75	28.10	18,120,976
26 Jun 15	27.45000 -3.05	29.90	27.45	29.90	16,764,385
25 Jun 15	30.50000 -1.28	31.97	30.00	31.77	10,765,282
24 Jun 15	31.78000 +0.12	32.20	31.20	31.66	10,562,949
23 Jun 15	31.66000 +1.66	31.78	29.05	29.60	13,813,306
19 Jun 15	30.00000 -2.94	32.80	29.98	32.50	13,007,676
18 Jun 15	32.94000 -1.82	34.74	32.88	34.60	11,789,379
17 Jun 15	34.76000 +0.47	34.96	33.58	34.20	11,272,054
16 Jun 15	34.29000 -0.88	35.10	33.68	34.50	15,143,529
15 Jun 15	35.17000 -1.74	37.04	35.01	36.89	21,429,478
12 Jun 15	36.91000 -0.06	37.46	36.44	37.16	23,922,032
11 Jun 15	36.97000 +0.61	36.99	36.10	36.34	21,900,384
10 Jun 15	36.36000 -0.23	36.94	35.70	36.40	18,522,308
09 Jun 15	36.59000 +0.40	37.00	36.01	36.30	20,111,316
08 Jun 15	36.19000 +0.18	36.84	35.40	36.15	19,033,782
05 Jun 15	36.01000 +1.08	36.47	35.01	35.29	19,560,296
04 Jun 15	34.93000 -0.86	35.80	32.51	35.80	19,290,754
03 Jun 15	35.79000 -0.80	36.87	35.20	36.70	17,272,186
02 Jun 15	36.59000 +0.54	36.77	35.70	36.05	19,177,832
01 Jun 15	36.05000 +1.25	36.10	34.89	35.10	17,473,826
29 May 15	34.80000 +0.21	35.58	33.46	34.62	17,577,314
28 May 15	34.59000 -3.11	37.87	34.48	37.71	26,225,050
27 May 15	37.70000 -0.26	38.60	37.24	38.18	20,713,124
26 May 15	37.96000 +0.61	38.33	37.31	37.55	25,825,320
25 May 15	37.35000 +0.55	37.80	36.86	36.89	26,475,104
22 May 15	36.80000 -0.57	37.79	36.39	37.20	33,809,024
21 May 15	37.37000 +2.16	37.97	34.51	34.91	29,280,240
20 May 15	35.21000 -0.98	37.80	35.00	36.00	36,190,432
19 May 15	36.19000 +1.75	36.27	33.59	34.40	29,496,474
18 May 15	34.44000 +1.60	34.49	32.43	32.83	22,972,220
15 May 15	32.84000 -1.25	34.01	32.62	34.01	19,860,996
14 May 15	34.09000 -0.50	35.30	33.67	34.66	25,824,508
13 May 15	34.59000 +1.29	34.87	32.58	33.00	27,367,668
12 May 15	33.30000 +0.20	33.80	32.56	33.02	22,727,812
11 May 15	33.10000 +0.81	33.47	31.50	32.42	22,576,938
08 May 15	32.29000 +1.39	32.45	30.93	30.93	14,819,558
07 May 15	30.90000 +0.94	31.41	29.66	29.80	11,946,470
06 May 15	29.96000 +0.26	30.88	29.50	30.12	11,643,693
05 May 15	29.70000 -1.67	31.37	29.50	31.01	15,144,112
04 May 15	31.37000 +0.36	31.65	30.30	31.02	11,060,086
30 Apr 15	31.01000 -0.32	31.88	31.00	31.45	10,739,893
29 Apr 15	31.33000 +0.15	31.97	30.75	31.10	9,560,820
28 Apr 15	31.18000 -1.22	32.50	30.62	32.46	15,131,073
27 Apr 15	32.40000 -0.60	34.13	32.25	34.00	16,080,628
24 Apr 15	33.00000 -21.07	33.76	32.02	32.50	17,770,872
23 Apr 15	54.07000 +1.21	54.44	52.50	53.00	11,773,408
22 Apr 15	52.86000 +0.59	53.94	52.18	53.49	12,388,851
21 Apr 15	52.27000 +4.75	52.27	46.83	47.19	14,343,130
20 Apr 15	47.52000 -1.96	49.59	47.27	49.50	9,336,905
17 Apr 15	49.48000 -0.53	51.99	49.23	51.25	10,084,020
16 Apr 15	50.01000 +0.40	50.85	48.90	49.58	7,790,971
15 Apr 15	49.61000 -1.61	51.26	48.75	51.22	9,570,721
14 Apr 15	51.22000 +0.16	52.23	50.00	51.55	14,056,409
13 Apr 15	51.06000 +4.64	51.06	46.75	47.00	19,796,584
10 Apr 15	46.42000 +1.22	46.57	44.99	45.18	11,479,430
09 Apr 15	45.20000 -0.78	45.80	43.07	45.72	8,560,977
08 Apr 15	45.98000 -0.76	47.10	45.28	46.93	10,014,864
07 Apr 15	46.74000 -0.37	48.20	46.68	47.40	13,471,852
03 Apr 15	47.11000 +0.92	47.19	45.61	46.19	7,431,792
02 Apr 15	46.19000 -0.18	47.90	45.70	46.51	8,595,467
01 Apr 15	46.37000 +1.95	46.77	44.49	44.70	10,052,981
31 Mar 15	44.42000 -0.24	45.50	44.30	44.89	7,434,115
30 Mar 15	44.66000 +1.06	44.90	43.68	43.80	6,420,491
27 Mar 15	43.60000 +0.35	43.96	43.28	43.35	4,699,247
26 Mar 15	43.25000 -1.11	44.40	43.01	44.25	8,157,452
25 Mar 15	44.36000 -0.41	46.30	44.10	46.30	12,757,909
24 Mar 15	44.77000 +0.49	44.90	42.87	44.29	8,356,582
23 Mar 15	44.28000 +1.37	44.35	42.65	42.97	9,217,105
20 Mar 15	42.91000 -0.06	43.83	42.56	42.98	6,315,854
19 Mar 15	42.97000 -0.99	43.90	42.80	43.90	6,237,295
18 Mar 15	43.96000 +0.57	43.98	42.60	43.20	7,189,694
17 Mar 15	43.39000 -1.41	45.00	43.36	44.92	7,970,439
16 Mar 15	44.80000 +0.10	45.18	44.10	45.00	8,278,512
13 Mar 15	44.70000 +1.60	45.53	43.21	43.21	7,617,339
12 Mar 15	43.10000 -0.12	43.50	41.77	43.10	4,532,468
11 Mar 15	43.22000 +0.42	44.59	42.18	43.08	6,889,419
10 Mar 15	42.80000 +2.83	43.97	39.70	39.74	10,715,157
09 Mar 15	39.97000 +0.67	40.11	38.35	39.20	4,667,448
06 Mar 15	39.30000 -1.64	41.26	39.25	40.75	5,540,675
05 Mar 15	40.94000 +1.50	41.27	39.44	39.60	11,091,298
04 Mar 15	39.44000 +1.49	39.57	37.81	37.89	7,801,051
03 Mar 15	37.95000 -0.45	38.93	37.94	38.44	5,055,202
02 Mar 15	38.40000 +0.45	38.52	37.90	37.96	3,927,009
27 Feb 15	37.95000 -0.20	38.43	37.85	38.09	2,311,016
26 Feb 15	38.15000 -0.03	38.55	37.91	38.32	2,561,171
25 Feb 15	38.18000 +0.98	38.78	36.88	37.20	5,176,951
17 Feb 15	37.20000 -0.21	37.57	37.18	37.42	1,812,080
16 Feb 15	37.41000 +0.27	37.49	37.10	37.16	2,453,896
13 Feb 15	37.14000 +0.12	37.64	37.08	37.10	3,231,198
12 Feb 15	37.02000 +0.34	37.10	36.63	36.63	2,107,748
11 Feb 15	36.68000 +0.38	36.88	36.22	36.22	2,067,409
10 Feb 15	36.30000 +0.45	36.30	35.85	35.95	2,222,104
09 Feb 15	35.85000 -0.16	36.19	35.63	35.81	2,487,038
06 Feb 15	36.01000 -0.80	37.16	35.82	36.81	3,896,527
05 Feb 15	36.81000 -0.70	37.89	36.80	37.63	4,435,347
04 Feb 15	37.51000 -0.50	38.02	37.43	38.00	3,080,934
03 Feb 15	38.01000 +0.30	38.30	37.59	37.90	4,973,894
02 Feb 15	37.71000 +0.00	38.05	37.23	37.35	3,062,650
30 Jan 15	37.71000 -0.09	38.61	37.69	37.81	5,198,164
29 Jan 15	37.80000 -0.90	38.51	37.80	38.51	4,324,315
28 Jan 15	38.70000 +0.09	39.14	38.36	38.65	4,207,107
27 Jan 15	38.61000 -0.29	39.27	38.31	38.89	5,166,196
26 Jan 15	38.90000 +0.34	39.19	38.33	38.35	5,046,661
23 Jan 15	38.56000 -1.54	39.59	38.30	39.50	10,948,972
22 Jan 15	40.10000 +0.47	40.48	39.13	39.64	7,707,182
21 Jan 15	39.63000 +0.55	40.45	39.09	39.30	10,034,817
20 Jan 15	39.08000 +1.21	39.08	38.19	38.48	6,842,955
19 Jan 15	37.87000 -0.08	39.55	37.13	37.38	9,542,820
16 Jan 15	37.95000 +0.13	38.25	37.28	37.83	3,797,329
15 Jan 15	37.82000 -0.01	38.18	37.35	37.84	3,161,429
14 Jan 15	37.83000 -0.21	38.20	37.49	38.08	4,228,256
13 Jan 15	38.04000 +1.44	38.16	36.61	36.78	6,530,371
12 Jan 15	36.60000 +0.08	36.80	35.90	36.50	4,044,598
09 Jan 15	36.52000 -0.53	37.38	36.51	36.98	3,514,584
08 Jan 15	37.05000 +0.11	37.60	36.86	36.86	3,579,302
07 Jan 15	36.94000 -0.57	37.68	36.61	37.48	3,627,425
06 Jan 15	37.51000 +0.92	37.78	36.21	36.59	6,655,655
05 Jan 15	36.59000 +1.14	36.78	35.49	35.55	5,132,618
31 Dec 14	35.45000 +0.28	35.88	34.98	35.17	3,415,305
30 Dec 14	35.17000 +0.22	35.66	34.89	34.95	2,751,228
29 Dec 14	34.95000 -0.87	35.74	34.83	35.74	3,305,698
26 Dec 14	35.82000 +0.33	36.13	35.33	35.50	2,682,119
25 Dec 14	35.49000 -0.13	35.90	35.28	35.70	2,921,536
24 Dec 14	35.62000 +0.69	35.68	35.01	35.30	3,017,246
23 Dec 14	34.93000 -0.19	35.79	34.85	35.10	2,830,851
22 Dec 14	35.12000 -0.88	35.98	34.45	35.98	5,335,310
19 Dec 14	36.00000 -1.19	37.29	35.70	37.19	4,933,063
18 Dec 14	37.19000 -0.24	37.73	36.95	37.45	3,462,449
17 Dec 14	37.43000 -0.68	38.04	37.00	38.03	4,982,790
16 Dec 14	38.11000 -0.11	38.62	37.49	38.36	4,759,724
15 Dec 14	38.22000 +1.70	38.50	36.52	36.52	8,386,224
12 Dec 14	36.52000 +0.29	36.87	36.23	36.40	3,179,417
11 Dec 14	36.23000 -0.57	36.90	36.00	36.90	5,878,851
10 Dec 14	36.80000 +1.09	36.93	35.59	35.59	6,632,015
09 Dec 14	35.71000 -0.39	36.96	35.39	35.90	7,790,055
08 Dec 14	36.10000 -0.30	36.50	35.31	35.89	5,217,533
05 Dec 14	36.40000 -0.75	37.45	35.31	37.25	7,082,923
04 Dec 14	37.15000 +0.80	37.60	36.45	36.45	6,967,883
03 Dec 14	36.35000 +0.81	36.35	35.06	35.57	6,266,769
02 Dec 14	35.54000 +0.07	35.81	35.06	35.42	3,909,924
01 Dec 14	35.47000 +0.68	35.57	34.00	34.68	5,252,667
28 Nov 14	34.79000 -0.96	35.80	34.70	35.80	7,805,360
27 Nov 14	35.75000 -0.44	36.37	35.66	36.29	5,280,156
26 Nov 14	36.19000 +0.01	36.23	35.80	36.22	3,736,065
25 Nov 14	36.18000 +0.20	36.27	35.60	36.00	4,068,785
24 Nov 14	35.98000 -0.29	36.79	35.83	36.52	6,527,527
21 Nov 14	36.27000 +0.26	36.82	36.02	36.25	3,689,152
20 Nov 14	36.01000 -0.34	36.91	35.90	36.38	3,381,119
19 Nov 14	36.35000 +0.81	36.51	35.33	35.54	3,494,094
18 Nov 14	35.54000 +0.36	35.90	35.11	35.11	2,763,373
17 Nov 14	35.18000 -0.24	35.73	35.00	35.41	3,817,694
14 Nov 14	35.42000 +0.06	36.00	35.21	35.36	3,298,671
13 Nov 14	35.36000 -0.64	36.08	35.29	36.00	3,188,352
12 Nov 14	36.00000 +0.59	36.20	35.12	35.38	4,274,693
11 Nov 14	35.41000 -1.66	37.03	35.35	37.03	5,609,964
10 Nov 14	37.07000 +0.18	37.98	36.45	37.10	6,425,624
07 Nov 14	36.89000 +0.59	39.30	36.62	38.00	9,601,802
06 Nov 14	36.30000 +0.73	36.49	35.31	35.70	3,150,903
05 Nov 14	35.57000 +0.05	35.86	35.28	35.41	2,082,148
04 Nov 14	35.52000 -0.53	36.05	35.24	36.04	3,755,249
03 Nov 14	36.05000 -0.24	37.40	35.90	36.25	4,009,324
31 Oct 14	36.29000 +0.59	36.38	35.23	35.59	4,524,328
30 Oct 14	35.70000 -0.85	36.60	35.59	36.60	5,059,045
29 Oct 14	36.55000 +0.07	36.65	35.96	36.47	5,152,410
28 Oct 14	36.48000 +1.02	36.62	35.23	35.46	6,011,600
27 Oct 14	35.46000 +0.27	35.52	34.70	35.22	5,886,494
24 Oct 14	35.19000 +0.90	35.35	34.30	34.32	4,169,162
23 Oct 14	34.29000 +0.08	34.78	33.80	33.98	4,491,877
22 Oct 14	34.21000 -0.78	35.35	34.20	34.79	5,561,784
21 Oct 14	34.99000 +0.30	35.54	34.44	34.90	6,423,028
20 Oct 14	34.69000 +1.04	34.83	33.65	33.70	5,093,684
17 Oct 14	33.65000 -0.43	34.66	32.92	34.16	5,634,724
16 Oct 14	34.08000 -1.00	35.76	34.07	34.75	8,531,829
15 Oct 14	35.08000 +1.96	35.20	33.00	33.08	11,683,990
14 Oct 14	33.12000 -0.28	33.77	32.95	33.49	5,013,691
13 Oct 14	33.40000 +0.31	33.88	32.75	32.95	6,220,504
10 Oct 14	33.09000 +0.76	33.96	32.04	32.10	8,991,684
09 Oct 14	32.33000 -0.24	32.79	31.93	32.68	6,146,294
08 Oct 14	32.57000 +1.24	32.70	31.39	31.39	9,311,861
30 Sep 14	31.33000 +0.20	31.69	31.13	31.21	3,602,733
29 Sep 14	31.13000 +0.24	31.26	30.70	30.83	3,116,911
26 Sep 14	30.89000 -0.07	31.08	30.50	30.88	2,721,671
25 Sep 14	30.96000 +0.01	31.30	30.90	30.99	3,442,895
24 Sep 14	30.95000 +0.25	30.99	30.04	30.65	3,187,537
23 Sep 14	30.70000 +0.44	30.78	30.28	30.40	2,066,879
22 Sep 14	30.26000 -0.62	30.85	30.21	30.85	2,654,368
19 Sep 14	30.88000 +0.03	31.06	30.69	30.96	2,497,373
18 Sep 14	30.85000 +0.29	31.04	30.38	30.56	2,833,170
17 Sep 14	30.56000 +0.17	30.67	30.19	30.38	3,029,226
16 Sep 14	30.39000 -1.19	31.76	30.37	31.67	5,880,527
15 Sep 14	31.58000 +0.16	31.77	31.44	31.50	3,451,693
12 Sep 14	31.42000 +0.28	31.45	31.11	31.13	2,527,001
11 Sep 14	31.14000 -0.34	31.77	31.08	31.48	4,401,507
10 Sep 14	31.48000 +0.12	31.48	31.21	31.30	3,100,763
09 Sep 14	31.36000 -0.28	31.73	31.30	31.60	3,965,424
05 Sep 14	31.64000 -0.05	31.98	31.32	31.82	4,540,103
04 Sep 14	31.69000 +0.53	31.70	31.17	31.24	4,531,938
03 Sep 14	31.16000 +0.02	31.45	31.06	31.19	3,395,627
02 Sep 14	31.14000 +0.19	31.16	30.81	31.08	3,864,784
01 Sep 14	30.95000 +0.24	30.97	30.70	30.80	2,933,448
29 Aug 14	30.71000 +0.27	30.73	30.38	30.44	1,601,174
28 Aug 14	30.44000 -0.32	30.83	30.37	30.70	1,931,021
27 Aug 14	30.76000 +0.21	30.87	30.50	30.74	2,425,330
26 Aug 14	30.55000 -0.36	30.98	30.51	30.91	3,076,169
25 Aug 14	30.91000 -0.32	31.35	30.66	31.25	3,661,565
22 Aug 14	31.23000 -0.07	31.78	31.04	31.35	3,934,729
21 Aug 14	31.30000 +0.10	31.50	30.95	31.23	4,400,296
20 Aug 14	31.20000 +0.39	31.58	30.60	30.71	5,517,599
19 Aug 14	30.81000 -0.39	31.19	30.51	31.19	5,991,200
18 Aug 14	31.20000 +1.39	31.25	29.93	29.93	8,354,603
15 Aug 14	29.81000 +0.16	29.88	29.55	29.70	2,343,173
14 Aug 14	29.65000 -0.10	29.87	29.54	29.58	2,608,213
13 Aug 14	29.75000 -0.26	30.06	29.47	30.01	3,043,244
12 Aug 14	30.01000 -0.19	30.20	29.90	30.18	2,050,656
11 Aug 14	30.20000 +0.32	30.27	29.83	29.88	3,296,134
08 Aug 14	29.88000 +0.28	30.00	29.53	29.75	2,093,290
07 Aug 14	29.60000 -0.40	30.10	29.55	30.00	3,189,992
06 Aug 14	30.00000 +0.08	30.06	29.72	29.80	2,265,641
05 Aug 14	29.92000 -0.15	30.25	29.71	30.18	2,513,742
04 Aug 14	30.07000 +0.11	30.13	29.71	29.90	2,699,399
01 Aug 14	29.96000 +0.24	30.36	29.72	29.74	5,922,585
31 Jul 14	29.72000 +0.22	29.80	29.48	29.50	2,530,834
30 Jul 14	29.50000 +0.10	29.68	29.31	29.35	2,508,837
29 Jul 14	29.40000 +0.12	29.78	29.17	29.35	3,046,643
28 Jul 14	29.28000 +0.36	29.37	28.75	29.00	3,363,182
25 Jul 14	28.92000 +0.30	28.97	28.45	28.50	1,965,358
24 Jul 14	28.62000 -0.08	28.84	28.05	28.58	4,736,922
23 Jul 14	28.70000 -0.59	29.39	28.45	29.33	2,784,872
22 Jul 14	29.29000 +0.19	29.31	29.02	29.10	1,517,900
21 Jul 14	29.10000 -0.17	29.42	29.10	29.42	1,338,633
18 Jul 14	29.27000 -0.02	29.47	29.16	29.23	1,456,051
17 Jul 14	29.29000 -0.25	29.50	29.13	29.48	1,346,935
16 Jul 14	29.54000 -0.43	30.07	29.19	29.89	2,229,717
15 Jul 14	29.97000 -0.23	30.38	29.75	30.19	1,941,681
14 Jul 14	30.20000 +0.72	30.24	29.35	29.45	2,521,626
11 Jul 14	29.48000 +0.04	29.64	29.20	29.35	1,427,982
10 Jul 14	29.44000 -0.15	29.71	29.38	29.51	1,683,828
09 Jul 14	29.59000 -0.55	30.36	29.56	30.25	2,040,059
08 Jul 14	30.14000 +0.61	30.16	29.44	29.68	2,527,725
07 Jul 14	29.53000 -0.45	30.15	29.40	29.92	3,380,903
04 Jul 14	29.98000 -0.48	30.65	29.96	30.65	3,080,358
03 Jul 14	30.46000 -0.15	30.82	30.33	30.61	2,396,178
02 Jul 14	30.61000 +0.53	30.78	30.00	30.13	3,956,841
01 Jul 14	30.08000 +0.06	30.27	29.81	30.19	2,011,108
30 Jun 14	30.02000 +0.24	30.20	29.60	29.82	2,059,467
27 Jun 14	29.78000 +0.14	30.18	29.45	29.71	2,700,330
26 Jun 14	29.64000 +0.51	29.69	29.28	29.28	1,850,312
25 Jun 14	29.13000 -0.23	29.39	29.00	29.36	1,359,626
24 Jun 14	29.36000 +0.10	29.45	29.16	29.40	1,214,745
23 Jun 14	29.26000 -0.01	29.50	29.09	29.33	1,385,391
20 Jun 14	29.27000 +0.27	29.50	28.86	28.86	982,167
19 Jun 14	29.00000 -0.42	29.50	28.72	29.27	1,648,262
18 Jun 14	29.42000 -0.16	29.69	29.27	29.69	1,698,815
17 Jun 14	29.58000 -0.44	30.23	29.58	30.03	1,762,368
16 Jun 14	30.02000 +0.40	30.28	29.65	29.65	3,238,494
13 Jun 14	29.62000 +0.38	29.82	29.24	29.24	2,087,049
12 Jun 14	29.24000 -0.40	29.59	29.15	29.50	1,538,696
11 Jun 14	29.64000 +0.65	29.67	28.91	29.07	2,919,461
10 Jun 14	28.99000 +0.64	29.04	28.33	28.59	1,758,763
09 Jun 14	28.35000 +0.02	28.68	28.34	28.43	1,477,972
06 Jun 14	28.33000 -0.47	29.06	28.22	28.98	2,377,735
05 Jun 14	28.80000 +0.02	28.87	28.28	28.80	2,460,534
04 Jun 14	28.78000 -0.62	29.39	28.51	29.39	2,543,526
03 Jun 14	29.40000 +0.21	29.67	29.20	29.20	1,879,906
30 May 14	29.19000 -0.16	29.38	29.02	29.28	1,714,238
29 May 14	29.35000 +0.41	29.80	28.95	29.03	3,642,723
28 May 14	28.94000 +0.22	28.98	28.48	28.70	1,684,517
27 May 14	28.72000 -0.18	29.08	28.72	28.92	1,142,676
26 May 14	28.90000 +0.40	29.11	28.67	28.80	1,873,209
23 May 14	28.50000 +0.05	28.81	28.36	28.47	1,123,488
22 May 14	28.45000 +0.04	28.89	28.26	28.26	1,762,315
21 May 14	28.41000 +0.33	28.45	27.89	28.08	1,301,831
20 May 14	28.08000 +0.01	28.48	27.90	28.36	1,183,166
19 May 14	28.07000 -0.29	28.36	27.84	28.01	897,534
16 May 14	28.36000 +0.16	28.46	27.81	28.26	1,388,903
15 May 14	28.20000 -0.48	28.68	28.00	28.68	1,257,131
14 May 14	28.68000 +0.19	28.83	28.49	28.49	944,995
13 May 14	28.49000 -0.19	28.80	28.31	28.69	1,334,655
12 May 14	28.68000 +0.87	28.94	28.00	28.30	2,069,701
09 May 14	27.81000 -0.42	28.46	27.51	28.25	1,846,776
08 May 14	28.23000 -0.22	28.84	28.16	28.32	1,111,360
07 May 14	28.45000 -0.98	28.88	28.30	28.88	1,879,561
06 May 14	29.43000 +0.23	29.70	29.10	29.10	1,821,652
05 May 14	29.20000 +0.17	29.38	28.62	29.02	2,281,507
30 Apr 14	29.03000 +0.88	29.10	28.02	28.15	1,951,349
29 Apr 14	28.15000 +0.68	28.20	27.50	27.50	1,824,326
28 Apr 14	27.47000 -0.73	28.35	27.45	28.07	2,373,608
25 Apr 14	28.20000 -0.68	29.06	28.15	28.89	2,030,783
24 Apr 14	28.88000 -0.35	29.34	28.88	29.23	1,907,101
23 Apr 14	29.23000 -0.07	29.57	29.09	29.32	1,038,686
22 Apr 14	29.30000 -0.05	29.90	29.01	29.60	1,981,504
21 Apr 14	29.35000 -0.41	30.03	29.26	29.49	1,546,987
18 Apr 14	29.76000 -0.16	29.85	29.40	29.81	1,249,998
17 Apr 14	29.92000 -0.47	30.57	29.90	30.57	1,952,067
16 Apr 14	30.39000 +0.19	30.62	30.06	30.29	2,053,261
15 Apr 14	30.20000 +0.16	30.29	29.84	30.05	1,772,815
14 Apr 14	30.04000 +0.43	30.12	29.57	29.65	1,874,430
11 Apr 14	29.61000 -0.60	30.36	29.52	30.21	3,365,236
10 Apr 14	30.21000 -0.10	30.72	30.15	30.31	2,502,678
09 Apr 14	30.31000 +0.11	30.50	29.91	30.20	2,581,679
08 Apr 14	30.20000 +0.91	30.20	29.35	29.35	2,968,037
04 Apr 14	29.29000 +0.21	29.37	28.91	29.05	1,504,301
03 Apr 14	29.08000 -0.10	29.42	29.01	29.29	1,492,356
02 Apr 14	29.18000 -0.53	29.96	29.02	29.76	2,342,005
01 Apr 14	29.71000 +0.51	30.07	29.13	29.15	1,767,626
31 Mar 14	29.20000 -0.02	30.09	29.02	29.24	2,183,163
28 Mar 14	29.22000 -1.29	30.80	28.90	30.46	2,747,898
27 Mar 14	30.51000 -0.31	31.03	30.20	30.80	2,452,684
26 Mar 14	30.82000 +0.67	31.16	30.06	30.40	3,270,246
25 Mar 14	30.15000 -0.25	31.18	30.00	30.52	3,494,352
24 Mar 14	30.40000 +0.02	30.65	29.85	30.29	2,564,338
21 Mar 14	30.38000 +0.38	30.54	28.82	29.57	3,966,148
20 Mar 14	30.00000 -0.69	30.90	29.94	30.70	3,976,339
19 Mar 14	30.69000 -0.41	30.97	30.08	30.97	5,210,002
18 Mar 14	31.10000 -0.46	31.95	31.02	31.50	4,917,922
17 Mar 14	31.56000 +0.15	32.12	30.68	31.40	5,381,826
14 Mar 14	31.41000 -0.78	31.93	31.01	31.88	6,745,188
13 Mar 14	32.19000 +1.85	32.95	30.80	31.00	15,552,959
12 Mar 14	30.34000 +2.76	30.34	28.30	28.31	16,626,834
11 Mar 14	27.58000 +0.37	27.63	27.01	27.16	3,437,765
10 Mar 14	27.21000 -0.15	27.81	26.89	27.18	5,376,293
07 Mar 14	27.36000 -0.97	28.08	26.93	28.04	10,235,964
06 Mar 14	28.33000 -1.72	30.00	28.30	29.90	7,903,117
05 Mar 14	30.05000 +0.01	30.34	29.95	30.05	1,961,467
04 Mar 14	30.04000 -0.46	30.45	29.92	30.45	2,771,854
03 Mar 14	30.50000 +0.09	30.51	29.90	30.30	2,565,784
28 Feb 14	30.41000 +0.34	30.46	29.76	30.08	2,473,825
27 Feb 14	30.07000 -0.15	31.21	30.03	30.31	2,872,364
26 Feb 14	30.22000 +0.17	30.47	29.71	29.80	2,840,490
25 Feb 14	30.05000 -1.73	32.10	29.80	32.08	6,225,074
24 Feb 14	31.78000 -0.06	31.80	31.16	31.69	3,334,151
21 Feb 14	31.84000 +0.24	32.18	31.48	31.55	2,516,612
20 Feb 14	31.60000 -0.75	32.68	31.48	32.68	4,278,399
19 Feb 14	32.35000 -0.12	32.63	31.89	32.47	4,099,604
18 Feb 14	32.47000 -0.63	33.25	32.34	33.05	5,275,480
17 Feb 14	33.10000 -0.17	33.83	33.05	33.28	6,979,783
14 Feb 14	33.27000 +0.37	33.30	32.78	33.19	3,648,922
13 Feb 14	32.90000 +0.24	33.19	32.51	32.77	4,576,194
12 Feb 14	32.66000 +0.14	32.85	32.46	32.85	4,376,285
11 Feb 14	32.52000 -0.07	32.93	32.28	32.93	4,179,550
10 Feb 14	32.59000 +0.73	32.60	31.88	31.89	6,722,956
07 Feb 14	31.86000 +0.11	31.88	30.81	31.56	3,536,064
30 Jan 14	31.75000 -0.32	32.22	31.72	32.10	2,690,276
29 Jan 14	32.07000 -0.07	32.68	32.00	32.40	3,263,991
28 Jan 14	32.14000 -1.28	33.39	31.98	33.39	4,400,281
27 Jan 14	33.42000 -1.00	33.88	33.18	33.59	4,694,281
24 Jan 14	34.42000 +1.69	34.77	32.63	32.80	6,624,867
23 Jan 14	32.73000 -0.02	33.30	32.66	32.75	3,808,519
22 Jan 14	32.75000 +0.56	32.80	31.78	32.19	4,475,954
21 Jan 14	32.19000 +0.19	32.20	31.76	31.99	2,537,199
20 Jan 14	32.00000 -0.85	33.17	31.65	32.86	3,508,670
17 Jan 14	32.85000 -0.56	33.52	32.79	33.52	2,437,664
16 Jan 14	33.41000 -0.49	34.02	33.27	34.02	2,076,804
15 Jan 14	33.90000 +0.19	33.98	33.33	33.69	2,238,060
14 Jan 14	33.71000 -0.39	34.50	32.80	34.15	4,669,185
13 Jan 14	34.10000 -0.90	35.62	34.10	35.48	2,947,731
10 Jan 14	35.00000 -0.28	35.63	34.72	35.05	2,629,049
09 Jan 14	35.28000 +0.11	36.20	35.20	35.38	5,471,020
08 Jan 14	35.17000 +0.49	35.30	34.62	34.79	3,760,598
07 Jan 14	34.68000 +0.39	34.68	33.71	34.14	2,119,246
06 Jan 14	34.29000 -0.82	35.28	34.21	35.20	2,317,268
03 Jan 14	35.11000 -0.23	35.33	34.68	35.33	3,195,981
02 Jan 14	35.34000 +0.94	35.69	34.40	34.41	6,203,226
31 Dec 13	34.40000 -0.09	34.76	34.05	34.05	1,840,112
30 Dec 13	34.49000 -0.52	35.28	34.41	35.28	2,454,255
27 Dec 13	35.01000 +1.09	35.07	33.77	33.92	4,208,150
26 Dec 13	33.92000 -0.81	34.85	33.70	34.73	3,372,286
25 Dec 13	34.73000 -0.17	35.06	34.52	34.92	2,827,547
24 Dec 13	34.90000 -0.03	35.45	34.68	35.00	3,910,658
23 Dec 13	34.93000 +1.92	35.05	33.03	33.03	6,293,762
20 Dec 13	33.01000 -0.13	33.18	32.51	33.10	1,870,773
19 Dec 13	33.14000 +0.09	33.44	33.03	33.18	1,788,844
18 Dec 13	33.05000 -0.18	33.48	32.95	33.48	1,584,598
17 Dec 13	33.23000 -0.57	33.95	33.12	33.63	1,548,487
16 Dec 13	33.80000 +0.09	34.13	33.55	33.95	1,664,124
13 Dec 13	33.71000 -0.35	34.20	33.60	33.80	1,695,827
12 Dec 13	34.06000 +0.94	34.23	33.12	33.20	2,747,416
11 Dec 13	33.12000 -0.73	33.88	32.83	33.74	2,186,473
10 Dec 13	33.85000 -0.49	34.46	33.71	34.34	1,877,833
09 Dec 13	34.34000 +0.42	34.51	33.92	34.05	2,214,467
06 Dec 13	33.92000 +0.37	34.05	33.50	33.60	1,771,311
05 Dec 13	33.55000 -0.43	34.10	33.35	34.10	1,998,550
04 Dec 13	33.98000 +0.21	34.53	33.67	33.68	2,645,470
03 Dec 13	33.77000 +0.97	33.85	32.52	32.60	2,088,627
02 Dec 13	32.80000 -1.82	34.60	32.78	34.16	4,814,394
29 Nov 13	34.62000 -0.39	35.00	34.44	35.00	4,395,282
28 Nov 13	35.01000 +0.57	35.21	34.46	34.50	3,695,269
27 Nov 13	34.44000 +0.03	34.66	34.04	34.40	3,221,822
26 Nov 13	34.41000 -0.55	35.18	34.30	34.80	2,047,809
25 Nov 13	34.96000 +0.68	35.20	34.00	34.00	2,946,316
22 Nov 13	34.28000 -0.97	35.46	34.28	35.24	3,916,805
21 Nov 13	35.25000 -0.77	36.07	35.03	36.07	3,724,353
20 Nov 13	36.02000 -0.27	36.66	35.70	36.35	3,142,253
19 Nov 13	36.29000 +0.34	36.30	35.60	36.00	3,700,761
18 Nov 13	35.95000 +0.44	35.96	35.21	35.80	4,333,024
15 Nov 13	35.51000 +0.04	36.20	35.36	35.47	4,090,622
14 Nov 13	35.47000 +0.20	36.05	34.88	35.30	2,314,102
13 Nov 13	35.27000 -1.03	36.20	35.20	36.00	1,984,249
12 Nov 13	36.30000 +1.12	36.68	35.10	35.20	4,525,293
11 Nov 13	35.18000 +0.65	35.28	34.11	34.53	2,649,296
08 Nov 13	34.53000 -0.73	35.20	33.88	35.20	3,937,232
07 Nov 13	35.26000 -0.95	36.28	35.12	36.25	2,823,201
06 Nov 13	36.21000 -0.09	37.28	36.18	36.40	3,382,709
05 Nov 13	36.30000 +0.25	36.40	35.35	35.96	2,627,199
04 Nov 13	36.05000 -0.66	37.10	35.91	36.88	2,903,300
01 Nov 13	36.71000 +0.65	37.12	35.55	36.06	3,063,824
31 Oct 13	36.06000 -1.54	37.66	36.01	37.46	4,072,235
30 Oct 13	37.60000 -0.39	38.18	36.80	37.55	4,229,755
29 Oct 13	37.99000 +0.63	37.99	35.20	37.42	8,350,665
28 Oct 13	37.36000 -1.72	39.40	37.02	39.15	6,963,554
25 Oct 13	39.08000 -1.57	41.58	38.97	41.12	7,588,062
24 Oct 13	40.65000 +0.77	42.00	39.68	40.30	9,539,148
23 Oct 13	39.88000 -0.02	41.19	38.52	39.83	8,739,700
22 Oct 13	39.90000 +1.26	40.47	38.51	38.70	9,938,857
21 Oct 13	38.64000 +0.19	39.00	37.69	38.71	7,196,932
18 Oct 13	38.45000 -0.30	39.59	38.23	38.86	7,579,098
17 Oct 13	38.75000 +2.14	38.97	36.80	36.80	9,295,150
16 Oct 13	36.61000 -1.05	37.59	36.22	37.53	5,281,213
15 Oct 13	37.66000 -0.01	38.68	36.93	37.54	8,436,705
14 Oct 13	37.67000 +2.15	38.23	35.70	35.97	12,607,068
11 Oct 13	35.52000 +0.77	35.74	34.70	34.70	6,126,465
10 Oct 13	34.75000 -0.98	35.92	34.63	35.61	5,677,394
09 Oct 13	35.73000 +0.73	36.10	34.82	35.18	6,663,858
08 Oct 13	35.00000 +0.40	35.18	34.60	34.73	3,319,828
30 Sep 13	34.60000 +0.00	35.28	34.52	34.95	2,668,291
27 Sep 13	34.60000 +0.60	34.94	34.00	34.01	3,556,457
26 Sep 13	34.00000 +0.13	34.69	33.48	33.80	4,189,395
25 Sep 13	33.87000 -0.84	35.04	33.85	34.89	3,717,845
24 Sep 13	34.71000 -0.06	35.08	34.42	34.72	3,440,682
23 Sep 13	34.77000 +1.17	35.16	33.38	33.79	5,543,665
18 Sep 13	33.60000 +0.29	33.93	33.11	33.28	2,489,970
17 Sep 13	33.31000 -0.49	33.88	33.18	33.56	2,362,607
16 Sep 13	33.80000 +0.45	33.84	33.00	33.34	3,471,238
13 Sep 13	33.35000 +0.55	33.54	32.60	32.70	2,430,475
12 Sep 13	32.80000 -0.57	33.58	32.80	33.21	3,087,553
11 Sep 13	33.37000 -0.61	33.90	33.18	33.90	3,776,996
10 Sep 13	33.98000 +0.61	34.17	32.55	33.40	5,882,528
09 Sep 13	33.37000 -0.97	34.77	33.01	34.35	5,423,811
06 Sep 13	34.34000 +0.75	34.57	33.56	33.58	3,714,108
05 Sep 13	33.59000 +0.39	33.70	33.13	33.33	3,001,109
04 Sep 13	33.20000 -0.10	33.47	33.05	33.30	2,283,887
03 Sep 13	33.30000 +0.40	33.66	32.90	33.00	2,399,909
02 Sep 13	32.90000 +0.30	33.55	32.60	32.60	3,068,403
30 Aug 13	32.60000 -0.75	33.89	32.50	33.20	4,349,127
29 Aug 13	33.35000 -0.57	34.22	33.00	33.88	4,453,808
28 Aug 13	33.92000 -1.66	35.20	33.91	35.20	7,242,001
27 Aug 13	35.58000 -0.12	35.96	35.00	35.85	3,820,783
26 Aug 13	35.70000 +1.25	35.86	34.11	34.45	5,549,048
23 Aug 13	34.45000 +0.41	34.90	33.52	34.00	4,533,095
22 Aug 13	34.04000 -0.21	34.49	33.64	34.25	3,133,585
21 Aug 13	34.25000 +0.56	34.59	33.52	33.72	3,440,633
20 Aug 13	33.69000 -0.38	35.01	33.50	34.60	5,898,157
19 Aug 13	34.07000 +1.05	34.18	32.60	32.88	3,364,408
16 Aug 13	33.02000 -1.48	34.45	33.00	34.19	6,304,057
15 Aug 13	34.50000 -1.51	36.03	34.45	36.03	7,818,755
14 Aug 13	36.01000 +0.11	37.03	35.61	35.88	5,761,043
13 Aug 13	35.90000 -0.30	36.25	35.75	36.20	3,660,831
12 Aug 13	36.20000 +0.00	36.84	35.60	36.00	7,430,727
09 Aug 13	36.20000 -0.13	37.08	35.11	36.30	11,365,763
08 Aug 13	36.33000 +3.03	36.49	33.13	33.29	16,361,942
07 Aug 13	33.30000 -0.46	34.45	33.00	34.30	9,221,817
06 Aug 13	33.76000 +0.99	33.97	32.01	32.80	10,983,506
05 Aug 13	32.77000 +2.21	32.98	30.50	30.77	7,534,398
02 Aug 13	30.56000 -0.40	31.15	30.54	31.00	2,949,695
01 Aug 13	30.96000 +0.57	31.20	30.00	30.41	4,432,518
31 Jul 13	30.39000 -0.08	30.79	30.00	30.15	2,708,546
30 Jul 13	30.47000 -1.31	32.00	30.45	31.78	4,792,455
29 Jul 13	31.78000 +0.08	32.50	31.30	31.50	3,444,457
26 Jul 13	31.70000 -0.05	32.17	31.34	31.76	2,493,654
25 Jul 13	31.75000 -0.98	33.30	31.70	32.95	5,124,787
24 Jul 13	32.73000 +1.07	33.02	31.49	31.67	5,782,010
23 Jul 13	31.66000 +0.83	31.72	30.61	30.82	3,728,305
22 Jul 13	30.83000 +0.43	30.93	29.40	30.00	3,257,296
19 Jul 13	30.40000 -1.40	32.26	30.40	31.96	4,767,306
18 Jul 13	31.80000 -0.55	32.30	31.40	32.07	4,281,707
17 Jul 13	32.35000 -0.93	33.49	32.25	33.32	4,631,315
16 Jul 13	33.28000 +0.14	33.45	32.48	33.27	5,911,200
15 Jul 13	33.14000 +1.13	33.25	31.81	31.88	6,359,896
12 Jul 13	32.01000 -0.65	33.28	32.01	32.70	5,671,882
11 Jul 13	32.66000 +0.48	33.10	31.88	32.20	7,900,629
10 Jul 13	32.18000 +0.99	32.21	30.96	31.04	4,748,233
09 Jul 13	31.19000 +0.23	31.69	30.68	30.89	3,409,837
08 Jul 13	30.96000 -0.87	32.23	30.50	31.19	4,303,834
05 Jul 13	31.83000 -0.42	32.69	31.30	32.23	5,649,975
04 Jul 13	32.25000 -0.81	33.65	32.21	32.83	8,083,691
03 Jul 13	33.06000 -0.03	33.26	32.40	33.09	9,429,720
02 Jul 13	33.09000 +2.54	33.32	30.55	30.80	13,081,686
01 Jul 13	30.55000 +1.61	30.57	28.94	28.95	8,421,405
28 Jun 13	28.94000 +0.02	29.50	27.92	28.80	5,998,941
27 Jun 13	28.92000 +0.37	30.38	28.60	28.60	8,151,085
26 Jun 13	28.55000 +0.45	28.56	27.40	28.10	5,035,364
25 Jun 13	28.10000 -0.65	28.74	25.88	28.40	6,313,354
24 Jun 13	28.75000 -1.02	30.00	28.35	29.98	3,692,331
21 Jun 13	29.77000 +0.54	30.09	27.96	28.78	3,618,272
20 Jun 13	29.23000 -1.47	30.50	29.20	30.40	3,956,618
19 Jun 13	30.70000 -0.65	31.15	30.14	31.05	3,994,370
18 Jun 13	31.35000 +0.05	31.98	30.90	31.34	5,147,353
17 Jun 13	31.30000 +1.57	31.55	29.73	29.73	7,144,776
14 Jun 13	29.73000 +0.92	29.85	28.72	28.92	4,431,758
13 Jun 13	28.81000 -1.84	30.24	28.08	30.20	5,520,718
07 Jun 13	30.65000 +0.39	30.95	30.02	30.07	5,159,476
06 Jun 13	30.26000 -1.05	31.39	30.19	31.39	7,331,152
05 Jun 13	31.31000 -0.83	32.25	31.25	31.90	7,373,691
04 Jun 13	32.14000 -1.39	33.48	32.02	33.48	7,716,619
03 Jun 13	33.53000 +0.28	33.67	32.55	33.28	11,308,584
31 May 13	33.25000 +0.28	33.67	32.38	33.00	12,717,331
30 May 13	32.97000 +0.03	33.66	32.60	32.70	14,881,565
29 May 13	32.94000 +0.42	32.95	31.92	32.39	11,029,090
28 May 13	32.52000 +0.37	32.66	31.57	32.26	11,826,788
27 May 13	32.15000 -1.01	32.98	31.95	32.98	16,455,968
24 May 13	33.16000 -0.15	33.74	32.85	33.45	9,718,563
23 May 13	33.31000 +0.03	33.77	33.15	33.29	8,882,742
22 May 13	33.28000 -0.37	34.29	32.95	33.65	20,331,860
21 May 13	33.65000 -1.55	34.08	32.93	33.90	26,667,760
20 May 13	35.20000 -3.91	38.30	35.20	38.30	14,532,062
17 May 13	39.11000 +0.41	39.45	38.51	38.75	3,782,852
16 May 13	38.70000 +0.99	39.20	37.50	37.70	5,158,059
15 May 13	37.71000 +0.87	37.81	36.52	36.80	2,724,728
14 May 13	36.84000 -0.96	37.99	36.10	37.49	3,044,203
13 May 13	37.80000 +0.38	38.50	36.68	37.26	4,927,663
10 May 13	37.42000 -1.15	38.66	35.55	38.50	5,434,465
09 May 13	38.57000 -20.54	39.47	38.20	38.98	3,778,372
08 May 13	59.11000 -0.25	59.99	58.40	59.30	3,063,585
07 May 13	59.36000 +1.36	59.95	58.25	58.38	2,502,501
06 May 13	58.00000 -1.49	60.39	57.83	59.95	3,595,831
03 May 13	59.49000 +1.75	60.22	58.00	58.61	3,242,528
02 May 13	57.74000 +2.14	57.80	55.20	55.50	2,460,264
26 Apr 13	55.60000 -1.80	57.27	55.50	57.20	2,308,696
25 Apr 13	57.40000 +0.00	58.80	56.20	57.39	4,274,567
24 Apr 13	57.40000 +2.90	57.95	54.07	54.50	3,796,227
23 Apr 13	54.50000 -0.50	55.38	53.05	54.50	2,991,265
22 Apr 13	55.00000 +3.95	55.55	51.10	51.10	3,949,695
19 Apr 13	51.05000 +0.24	51.93	50.31	50.78	1,618,368
18 Apr 13	50.81000 +1.31	51.60	49.01	49.50	2,175,564
17 Apr 13	49.50000 +1.89	49.54	47.44	47.44	1,554,640
16 Apr 13	47.61000 +1.31	47.61	45.52	46.29	1,026,215
15 Apr 13	46.30000 -0.46	47.40	46.21	46.68	1,109,673
12 Apr 13	46.76000 +1.21	47.18	45.19	45.19	1,527,871
11 Apr 13	45.55000 -0.77	46.94	45.22	46.63	2,070,907
10 Apr 13	46.32000 -2.08	48.77	46.10	48.50	2,719,426
09 Apr 13	48.40000 -1.40	50.47	48.21	50.00	1,776,581
08 Apr 13	49.80000 +1.20	50.84	47.60	48.34	1,837,659
03 Apr 13	48.60000 -0.65	49.73	47.80	48.80	1,526,321
02 Apr 13	49.25000 -2.70	52.40	47.80	51.80	3,198,665
01 Apr 13	51.95000 -0.65	53.36	51.79	52.66	1,606,558
29 Mar 13	52.60000 +0.74	53.30	51.51	51.90	1,781,736
28 Mar 13	51.86000 -0.62	53.10	50.56	52.49	1,545,213
27 Mar 13	52.48000 +0.00	53.80	51.91	52.44	1,475,184
26 Mar 13	52.48000 +0.29	53.85	51.36	53.39	2,179,176
25 Mar 13	52.19000 +1.79	52.68	50.40	50.40	1,710,983
22 Mar 13	50.40000 +0.38	50.85	49.60	49.80	1,620,451
21 Mar 13	50.02000 +2.01	51.11	47.61	48.00	2,828,795
20 Mar 13	48.01000 +1.68	48.96	45.08	46.39	3,408,094
19 Mar 13	46.33000 +1.23	47.34	44.81	44.90	2,979,492
18 Mar 13	45.10000 -4.80	49.00	44.91	48.00	9,782,239
15 Mar 13	49.90000 +0.89	51.36	47.77	48.66	2,045,533
14 Mar 13	49.01000 +0.76	49.28	47.15	47.21	2,192,442
13 Mar 13	48.25000 -1.95	50.60	47.28	50.26	2,312,414
12 Mar 13	50.20000 -2.11	53.15	49.80	52.20	1,630,254
11 Mar 13	52.31000 -0.84	53.69	51.40	52.80	934,356
08 Mar 13	53.15000 -0.38	54.29	52.31	53.60	1,307,644
07 Mar 13	53.53000 -0.17	53.90	52.48	53.31	1,428,421
06 Mar 13	53.70000 +1.82	53.98	51.58	52.28	2,810,629
05 Mar 13	51.88000 +1.64	51.99	49.80	50.19	2,378,291
04 Mar 13	50.24000 -1.36	52.56	49.83	51.20	2,070,622
01 Mar 13	51.60000 +1.95	51.90	49.64	49.65	2,374,106
28 Feb 13	49.65000 +0.75	49.99	48.50	49.30	1,229,747
27 Feb 13	48.90000 -0.28	50.08	48.60	49.21	1,249,404
26 Feb 13	49.18000 +0.15	50.80	48.45	49.08	1,400,487
25 Feb 13	49.03000 +0.03	49.50	48.11	48.70	1,148,249
22 Feb 13	49.00000 -2.30	51.50	48.98	50.61	1,923,320
21 Feb 13	51.30000 +0.08	52.00	48.75	51.21	2,360,651
20 Feb 13	51.22000 +1.44	51.44	48.61	49.60	1,925,024
19 Feb 13	49.78000 -0.77	51.15	49.39	50.40	1,435,674
18 Feb 13	50.55000 +1.56	51.30	48.61	49.30	2,379,722
08 Feb 13	48.99000 +0.99	49.95	47.83	47.83	1,954,462
07 Feb 13	48.00000 -0.70	49.97	47.90	48.58	2,362,655
06 Feb 13	48.70000 +3.88	48.87	44.56	44.90	2,554,846
05 Feb 13	44.82000 +0.09	45.99	44.30	44.50	1,630,465
04 Feb 13	44.73000 -2.17	47.00	44.52	46.90	2,808,074
01 Feb 13	46.90000 +0.26	47.39	45.84	46.68	1,618,031
31 Jan 13	46.64000 -1.76	48.41	46.64	48.40	2,958,374
30 Jan 13	48.40000 -0.30	49.15	47.71	48.90	1,806,888
29 Jan 13	48.70000 +0.94	49.18	47.30	47.67	1,739,250
28 Jan 13	47.76000 +2.36	49.14	44.50	45.48	4,109,436
25 Jan 13	45.40000 -0.90	47.77	45.40	46.05	2,518,685
24 Jan 13	46.30000 +1.42	46.30	44.21	44.70	2,843,191
23 Jan 13	44.88000 +1.43	44.93	42.36	43.28	2,192,861
22 Jan 13	43.45000 -2.25	45.71	43.25	45.70	2,363,125
21 Jan 13	45.70000 +1.74	45.96	44.38	44.38	3,317,505
18 Jan 13	43.96000 +0.56	44.88	42.80	43.62	2,865,653
17 Jan 13	43.40000 -0.46	44.68	42.90	43.28	4,399,207
16 Jan 13	43.86000 +3.26	44.60	40.43	40.71	6,783,340
15 Jan 13	40.60000 +1.90	42.56	38.65	38.65	4,268,637
14 Jan 13	38.70000 +0.83	39.09	37.30	37.86	2,324,999
11 Jan 13	37.87000 -0.23	39.30	37.86	38.10	2,100,731
10 Jan 13	38.10000 -0.16	38.62	37.57	38.15	3,076,669
09 Jan 13	38.26000 -1.44	39.80	38.20	39.42	2,138,272
08 Jan 13	39.70000 +0.30	39.99	38.88	39.42	2,460,912
07 Jan 13	39.40000 +1.80	39.48	37.12	37.50	2,408,133
04 Jan 13	37.60000 -0.70	38.37	37.35	38.15	1,797,683
31 Dec 12	38.30000 +0.40	38.60	37.28	37.88	1,993,615
28 Dec 12	37.90000 +0.22	38.22	37.20	37.27	2,351,086
27 Dec 12	37.68000 +1.14	37.83	35.78	36.36	4,143,531
26 Dec 12	36.54000 +0.46	36.98	35.36	35.89	2,316,982
25 Dec 12	36.08000 +0.45	36.48	35.40	35.41	2,622,840
24 Dec 12	35.63000 +1.32	36.30	33.82	34.00	3,779,198
21 Dec 12	34.31000 +0.55	34.49	32.52	33.76	3,749,579
20 Dec 12	33.76000 -0.52	34.60	33.40	34.14	2,247,946
19 Dec 12	34.28000 +0.28	34.95	33.41	33.42	1,420,534
18 Dec 12	34.00000 -1.30	35.15	33.96	34.94	2,275,378
17 Dec 12	35.30000 +0.42	35.31	33.80	34.90	2,057,730
14 Dec 12	34.88000 +0.62	35.97	34.26	34.40	3,690,800
13 Dec 12	34.26000 -0.07	34.50	33.70	34.17	1,212,625
12 Dec 12	34.33000 -0.47	34.97	33.91	34.53	1,350,063
11 Dec 12	34.80000 +0.34	34.89	33.50	33.69	2,006,244
10 Dec 12	34.46000 -2.74	37.18	33.61	36.75	4,509,456
07 Dec 12	37.20000 -0.55	37.68	36.65	37.60	1,150,504
06 Dec 12	37.75000 +0.25	37.75	36.50	37.30	960,623
05 Dec 12	37.50000 +1.45	38.50	35.51	36.00	2,628,986
04 Dec 12	36.05000 -1.03	36.80	35.00	36.80	2,633,506
03 Dec 12	37.08000 -0.09	37.90	36.35	37.18	1,871,354
30 Nov 12	37.17000 +2.67	37.38	34.11	34.50	2,138,203
29 Nov 12	34.50000 +0.50	34.70	33.71	33.71	1,241,123
28 Nov 12	34.00000 +0.65	34.10	32.67	33.00	878,095
27 Nov 12	33.35000 +0.28	33.45	32.40	33.02	1,087,547
26 Nov 12	33.07000 -0.88	33.89	33.07	33.89	1,575,596
23 Nov 12	33.95000 +0.18	34.37	33.36	33.63	1,362,950
22 Nov 12	33.77000 -1.88	35.26	33.28	35.25	3,676,715
21 Nov 12	35.65000 -0.82	36.58	34.65	36.40	2,969,444
20 Nov 12	36.47000 -0.03	36.70	36.09	36.68	1,224,794
19 Nov 12	36.50000 +0.14	36.80	35.78	36.30	1,888,080
16 Nov 12	36.36000 -0.59	36.80	35.83	36.68	1,321,471
15 Nov 12	36.95000 +0.43	37.34	35.61	36.29	1,693,946
14 Nov 12	36.52000 +0.35	36.96	35.80	35.90	1,499,725
13 Nov 12	36.17000 -0.03	36.70	35.52	35.90	2,658,845
12 Nov 12	36.20000 -1.80	38.00	35.02	37.87	3,923,387
09 Nov 12	38.00000 +0.51	38.18	36.70	37.21	1,789,056
08 Nov 12	37.49000 +0.39	38.69	36.60	36.88	3,330,543
07 Nov 12	37.10000 +0.33	37.45	36.60	36.60	2,059,362
06 Nov 12	36.77000 -1.23	37.84	36.70	37.65	3,757,578
05 Nov 12	38.00000 -1.00	38.80	37.30	38.75	3,018,583
02 Nov 12	39.00000 +0.65	39.49	37.95	38.10	3,284,591
01 Nov 12	38.35000 +0.49	38.70	37.35	37.76	3,106,500
31 Oct 12	37.86000 -0.84	39.30	37.45	38.85	4,244,672
30 Oct 12	38.70000 -0.45	39.84	38.51	39.00	4,450,284
29 Oct 12	39.15000 +3.56	39.15	35.18	35.18	6,624,132
26 Oct 12	35.59000 +0.64	36.30	35.10	35.28	5,334,075
25 Oct 12	34.95000 -0.05	35.32	34.29	35.06	3,554,636
24 Oct 12	35.00000 -0.53	36.55	35.00	35.15	3,510,958
23 Oct 12	35.53000 +0.06	37.79	35.51	35.99	6,161,730
22 Oct 12	35.47000 -0.13	36.08	35.00	35.37	3,983,098
19 Oct 12	35.60000 +0.31	35.86	34.59	35.00	4,795,267
18 Oct 12	35.29000 +0.14	35.78	34.86	35.15	5,910,290
17 Oct 12	35.15000 +1.40	35.15	33.40	33.65	7,281,838
16 Oct 12	33.75000 +2.04	34.88	33.20	33.33	9,854,828
15 Oct 12	31.71000 +2.88	31.71	31.71	31.71	1,538,693
12 Oct 12	28.83000 +0.53	28.83	27.55	28.26	2,062,988
11 Oct 12	28.30000 +0.57	28.50	27.33	27.50	2,170,952
10 Oct 12	27.73000 -0.02	28.07	27.26	27.50	1,784,798
09 Oct 12	27.75000 +1.52	28.00	26.11	26.30	3,140,436
08 Oct 12	26.23000 -0.50	26.60	25.87	26.60	780,409
28 Sep 12	26.73000 +0.88	26.97	25.50	25.69	1,171,644
27 Sep 12	25.85000 +0.32	26.19	25.31	25.31	1,249,292
26 Sep 12	25.53000 -1.05	26.69	25.46	26.56	1,760,823
25 Sep 12	26.58000 -0.32	27.00	26.38	26.91	2,011,144
24 Sep 12	26.90000 +1.39	26.90	25.22	25.22	3,087,170
21 Sep 12	25.51000 -0.30	25.75	25.36	25.75	1,365,291
20 Sep 12	25.81000 -0.37	26.28	25.30	26.28	2,010,136
19 Sep 12	26.18000 +1.25	27.00	25.15	25.15	6,097,968
18 Sep 12	24.93000 +2.08	25.14	22.90	22.90	6,215,930
17 Sep 12	22.85000 -0.50	23.54	22.80	23.28	1,189,464
14 Sep 12	23.35000 +0.33	23.43	22.65	23.04	1,614,171
13 Sep 12	23.02000 +0.42	23.46	22.50	22.50	1,533,852
12 Sep 12	22.60000 -0.11	22.90	22.35	22.89	889,125
11 Sep 12	22.71000 -0.18	22.87	22.40	22.87	821,929
10 Sep 12	22.89000 -0.01	23.15	22.72	22.90	1,212,628
07 Sep 12	22.90000 +0.65	23.24	22.30	22.30	2,152,972
06 Sep 12	22.25000 -0.01	22.49	22.02	22.30	529,470
05 Sep 12	22.26000 +0.24	22.46	22.06	22.06	970,681
04 Sep 12	22.02000 -0.10	22.58	22.00	22.00	1,058,140
03 Sep 12	22.12000 +0.26	22.20	21.63	21.63	1,023,913
31 Aug 12	21.86000 +0.30	21.90	21.35	21.37	1,041,751
30 Aug 12	21.56000 +0.18	21.74	20.30	21.34	1,594,737
29 Aug 12	21.38000 -0.10	21.69	20.83	21.48	1,219,413
28 Aug 12	21.48000 -0.02	21.75	21.20	21.50	1,397,979
27 Aug 12	21.50000 -1.08	22.50	21.25	22.50	2,793,719
24 Aug 12	22.58000 -0.24	22.98	22.58	22.73	1,074,394
23 Aug 12	22.82000 +0.11	22.90	22.41	22.80	1,148,689
22 Aug 12	22.71000 -0.69	23.43	22.66	23.43	1,946,231
21 Aug 12	23.40000 +0.26	23.66	23.00	23.14	1,851,406
20 Aug 12	23.14000 +0.21	23.27	22.22	22.56	1,870,855
17 Aug 12	22.93000 -1.15	23.80	22.05	23.80	6,413,235
16 Aug 12	24.08000 -2.67	26.50	24.08	26.26	7,162,017
15 Aug 12	26.75000 -0.13	27.10	26.63	27.00	822,206
14 Aug 12	26.88000 +0.60	27.16	25.85	26.45	2,585,665
13 Aug 12	26.28000 +0.08	26.95	26.02	26.20	1,196,164
10 Aug 12	26.20000 +0.23	26.45	25.83	25.83	1,104,247
09 Aug 12	25.97000 +0.57	26.02	25.25	25.26	861,187
08 Aug 12	25.40000 -0.62	26.14	25.22	26.00	780,682
07 Aug 12	26.02000 +0.06	26.22	25.70	25.84	545,253
06 Aug 12	25.96000 +0.09	26.07	25.40	25.73	1,064,368
03 Aug 12	25.87000 +0.79	25.88	25.03	25.25	1,342,640
02 Aug 12	25.08000 +0.21	25.43	24.73	24.89	1,949,846
01 Aug 12	24.87000 +0.16	25.11	24.49	24.70	805,327
31 Jul 12	24.71000 +0.08	24.80	24.38	24.70	939,086
30 Jul 12	24.63000 -0.87	25.55	24.01	25.49	1,509,969
27 Jul 12	25.50000 -1.18	27.00	25.30	26.61	1,861,481
26 Jul 12	26.68000 -1.01	27.76	26.58	27.60	1,220,729
25 Jul 12	27.69000 -0.44	27.93	27.51	27.93	622,445
24 Jul 12	28.13000 -0.07	28.40	27.62	28.00	806,610
23 Jul 12	28.20000 +0.05	28.40	27.68	28.13	818,746
20 Jul 12	28.15000 +0.70	28.65	27.25	27.40	1,057,284
19 Jul 12	27.45000 +0.33	27.78	27.10	27.12	779,159
18 Jul 12	27.12000 -0.72	28.29	26.63	28.15	1,338,641
17 Jul 12	27.84000 -0.47	28.31	27.55	28.29	682,529
16 Jul 12	28.31000 -1.09	29.41	28.28	29.35	1,043,402
13 Jul 12	29.40000 -0.05	29.55	28.70	29.30	999,839
12 Jul 12	29.45000 +1.14	29.65	28.12	28.20	2,757,581
11 Jul 12	28.31000 +0.43	28.58	27.56	27.66	996,698
10 Jul 12	27.88000 -0.07	28.42	27.60	28.00	989,327
09 Jul 12	27.95000 -0.75	29.29	27.91	28.69	1,646,411
06 Jul 12	28.70000 +1.32	28.73	27.38	27.39	2,332,152
05 Jul 12	27.38000 -0.02	27.98	27.00	27.06	1,444,285
04 Jul 12	27.40000 -0.10	28.15	27.21	27.51	1,529,290
03 Jul 12	27.50000 -0.25	27.97	27.31	27.75	940,819
02 Jul 12	27.75000 +0.75	27.86	26.81	27.16	1,625,891
29 Jun 12	27.00000 +0.99	27.22	26.05	26.18	1,674,671
28 Jun 12	26.01000 -0.14	26.84	26.00	26.05	709,732
27 Jun 12	26.15000 +0.32	26.50	25.61	25.83	943,014
26 Jun 12	25.83000 -0.47	26.39	25.41	26.00	721,782
25 Jun 12	26.30000 -0.06	26.76	26.11	26.28	534,252
21 Jun 12	26.36000 -0.24	26.65	26.10	26.41	445,602
20 Jun 12	26.60000 -0.51	27.28	26.48	27.28	765,416
19 Jun 12	27.11000 +0.01	27.34	26.70	27.10	595,477
18 Jun 12	27.10000 -0.01	27.26	26.93	27.19	493,444
15 Jun 12	27.11000 +0.05	27.75	26.86	27.20	980,717
14 Jun 12	27.06000 +0.12	27.18	26.76	26.82	722,840
13 Jun 12	26.94000 +0.36	27.21	26.51	26.78	1,178,214
12 Jun 12	26.58000 +0.22	26.63	26.13	26.20	626,847
11 Jun 12	26.36000 +0.66	26.39	25.57	25.57	659,522
08 Jun 12	25.70000 -0.35	26.26	25.60	26.10	823,258
07 Jun 12	26.05000 -0.26	26.56	26.00	26.55	677,801
06 Jun 12	26.31000 -0.34	26.60	25.99	26.60	1,075,269
05 Jun 12	26.65000 +0.93	27.28	25.50	25.70	2,661,942
04 Jun 12	25.72000 +0.41	25.99	24.94	24.95	1,840,797
01 Jun 12	25.31000 -0.03	25.64	24.80	25.64	1,278,973
31 May 12	25.34000 +0.26	25.63	24.81	24.90	736,394
30 May 12	25.08000 +0.00	25.34	24.80	25.06	768,638
29 May 12	25.08000 +0.08	25.15	24.80	24.98	936,227
28 May 12	25.00000 +0.13	25.12	24.38	24.60	620,964
25 May 12	24.87000 -0.19	25.29	24.80	25.29	360,967
24 May 12	25.06000 -0.14	25.39	24.98	25.20	551,287
23 May 12	25.20000 -0.10	25.40	24.88	25.31	320,053
22 May 12	25.30000 +0.55	25.45	24.81	24.85	567,009
21 May 12	24.75000 +0.00	24.94	24.50	24.60	300,531
18 May 12	24.75000 -0.48	25.25	24.66	25.25	869,684
17 May 12	25.23000 +0.14	25.40	24.65	25.15	603,639
16 May 12	25.09000 -0.60	25.85	25.06	25.76	758,557
15 May 12	25.69000 -0.21	25.89	25.50	25.79	1,164,012
14 May 12	25.90000 +0.65	26.17	25.33	25.33	2,171,329
11 May 12	25.25000 +0.05	25.30	25.05	25.20	524,347
10 May 12	25.20000 +0.60	25.43	24.60	24.60	1,478,738
09 May 12	24.60000 -1.00	25.41	24.50	25.41	1,468,924
08 May 12	25.60000 -0.18	25.90	25.52	25.67	913,493
07 May 12	25.78000 +0.72	26.07	25.03	25.08	1,638,003
04 May 12	25.06000 -5.60	25.50	24.75	25.20	1,173,576
03 May 12	30.66000 +1.16	31.28	29.35	29.50	1,924,324
02 May 12	29.50000 +0.62	29.86	29.02	29.12	953,070
27 Apr 12	28.88000 -0.10	29.19	28.69	29.02	478,413
26 Apr 12	28.98000 +0.18	29.17	28.65	28.80	583,883
25 Apr 12	28.80000 +0.68	28.92	28.00	28.12	810,882
24 Apr 12	28.12000 +0.17	28.80	27.51	27.90	626,411
23 Apr 12	27.95000 -0.49	29.45	27.95	28.85	803,054
19 Apr 12	28.44000 +0.17	28.50	28.17	28.27	439,874
18 Apr 12	28.27000 +0.27	28.39	27.56	28.01	834,607
17 Apr 12	28.00000 -0.70	28.85	28.00	28.56	391,326
16 Apr 12	28.70000 -0.50	29.15	28.50	29.15	562,161
13 Apr 12	29.20000 +0.98	30.21	28.33	28.33	979,706
12 Apr 12	28.22000 +0.45	28.33	27.77	27.77	359,114
11 Apr 12	27.77000 -0.01	28.26	27.05	27.55	394,593
10 Apr 12	27.78000 +0.62	27.79	26.82	27.13	373,726
09 Apr 12	27.16000 -0.84	28.24	27.00	27.86	396,416
06 Apr 12	28.00000 -0.12	28.28	27.80	28.06	565,927
05 Apr 12	28.12000 +0.53	28.28	27.13	27.55	494,609
30 Mar 12	27.59000 +0.59	27.64	26.76	27.00	623,870
29 Mar 12	27.00000 -0.70	27.60	26.58	27.60	1,135,316
28 Mar 12	27.70000 -1.29	29.39	27.60	29.00	897,169
27 Mar 12	28.99000 -0.01	29.46	28.80	29.01	655,763
26 Mar 12	29.00000 -0.55	29.49	28.80	29.21	847,941
23 Mar 12	29.55000 -0.65	30.03	29.29	30.01	1,597,289
22 Mar 12	30.20000 +0.02	30.50	29.70	30.03	1,783,429
21 Mar 12	30.18000 +1.20	30.49	29.00	29.00	3,287,761
20 Mar 12	28.98000 -0.73	29.57	28.76	29.57	1,630,072
19 Mar 12	29.71000 +1.06	29.75	28.80	28.94	1,922,788
16 Mar 12	28.65000 +0.65	28.77	27.81	28.49	1,171,243
15 Mar 12	28.00000 +0.34	28.28	27.20	27.50	1,557,914
14 Mar 12	27.66000 -1.14	29.23	27.34	28.86	1,689,633
13 Mar 12	28.80000 -0.11	28.93	28.55	28.91	826,605
12 Mar 12	28.91000 +1.31	29.12	27.58	27.60	2,303,570
09 Mar 12	27.60000 +0.60	27.60	26.90	26.90	702,087
08 Mar 12	27.00000 +0.26	27.11	26.60	26.60	475,986
07 Mar 12	26.74000 +0.04	26.99	26.42	26.59	588,572
06 Mar 12	26.70000 -0.94	27.68	26.70	27.68	1,104,924
05 Mar 12	27.64000 -0.21	28.31	27.51	27.88	750,228
02 Mar 12	27.85000 +0.25	27.97	27.56	27.95	650,726
01 Mar 12	27.60000 +0.05	27.89	27.30	27.58	662,674
29 Feb 12	27.55000 +0.10	28.40	27.51	27.60	1,237,367
28 Feb 12	27.45000 -0.52	27.90	27.06	27.90	927,494
27 Feb 12	27.97000 -0.16	28.35	27.85	28.15	1,014,891
24 Feb 12	28.13000 +0.03	28.15	27.80	28.10	844,587
23 Feb 12	28.10000 -0.10	28.26	27.80	28.20	1,329,179
22 Feb 12	28.20000 +1.26	28.24	27.00	27.02	2,084,692
21 Feb 12	26.94000 +0.06	26.97	26.34	26.88	1,050,814
20 Feb 12	26.88000 +0.14	27.49	26.71	27.27	1,069,119
17 Feb 12	26.74000 +0.16	27.38	26.54	26.54	1,529,331
16 Feb 12	26.58000 +0.00	27.58	26.40	26.60	1,786,538
15 Feb 12	26.58000 +0.35	26.58	25.77	26.24	2,039,826
14 Feb 12	26.23000 +1.11	26.26	25.12	25.12	2,968,600
13 Feb 12	25.12000 +0.02	25.43	24.50	24.97	1,488,729
10 Feb 12	25.10000 -0.30	25.48	24.88	25.40	3,305,742
09 Feb 12	25.40000 -0.12	25.75	25.22	25.52	874,776
08 Feb 12	25.52000 +0.50	25.53	24.78	24.97	836,072
07 Feb 12	25.02000 -0.38	25.20	24.61	25.19	529,176
06 Feb 12	25.40000 +0.20	25.65	25.17	25.21	833,367
03 Feb 12	25.20000 +0.49	25.37	24.43	24.75	672,030
02 Feb 12	24.71000 +0.35	24.79	24.25	24.25	394,183
01 Feb 12	24.36000 +0.03	24.97	23.89	24.33	479,048
31 Jan 12	24.33000 -0.10	24.40	23.93	24.40	283,123
30 Jan 12	24.43000 -0.77	25.40	24.06	25.25	750,952
20 Jan 12	25.20000 +1.59	25.60	23.61	23.96	807,849
19 Jan 12	23.61000 +0.43	23.90	22.98	23.23	424,668
18 Jan 12	23.18000 -0.72	24.36	23.10	23.90	628,234
17 Jan 12	23.90000 +1.24	24.16	22.58	22.59	655,118
16 Jan 12	22.66000 -2.52	25.15	22.66	25.15	1,379,260
13 Jan 12	25.18000 -0.72	26.09	24.90	25.90	708,889
12 Jan 12	25.90000 -0.30	26.45	25.82	26.10	417,794
11 Jan 12	26.20000 -0.05	26.45	25.94	26.10	616,241
10 Jan 12	26.25000 +1.45	26.43	24.63	24.90	1,550,868
09 Jan 12	24.80000 +0.75	24.85	23.69	24.20	1,302,396
06 Jan 12	24.05000 -0.54	24.42	23.52	24.40	576,319
05 Jan 12	24.59000 -0.21	24.74	24.25	24.32	600,647
04 Jan 12	24.80000 +0.57	25.09	24.41	24.50	1,099,634
30 Dec 11	24.23000 +0.03	24.49	23.67	24.20	673,083
29 Dec 11	24.20000 -0.03	24.43	23.68	24.23	457,823
28 Dec 11	24.23000 +0.03	24.32	23.52	24.20	461,797
27 Dec 11	24.20000 -0.79	25.10	23.89	24.98	404,873
26 Dec 11	24.99000 +0.17	25.27	24.46	24.48	360,048
23 Dec 11	24.82000 -0.18	25.14	24.47	24.92	774,169
22 Dec 11	25.00000 -1.06	25.97	24.30	25.97	1,233,354
21 Dec 11	26.06000 -2.89	29.13	26.06	28.91	1,578,957
20 Dec 11	28.95000 +0.48	28.96	28.21	28.45	1,049,598
19 Dec 11	28.47000 +0.19	28.87	26.88	28.00	902,083
16 Dec 11	28.28000 +0.58	28.29	27.55	27.70	410,683
15 Dec 11	27.70000 -0.40	28.38	27.64	28.15	299,017
14 Dec 11	28.10000 -0.42	28.86	28.01	28.52	299,747
13 Dec 11	28.52000 -0.62	29.04	28.35	28.90	440,498
12 Dec 11	29.14000 -0.66	29.79	28.52	29.55	818,232
09 Dec 11	29.80000 -0.70	30.37	29.70	30.37	354,221
08 Dec 11	30.50000 +0.11	30.80	29.89	30.17	352,763
07 Dec 11	30.39000 +0.08	30.65	30.25	30.31	252,024
06 Dec 11	30.31000 -0.39	30.95	30.30	30.58	440,182
05 Dec 11	30.70000 -0.60	31.19	30.60	30.80	506,241
02 Dec 11	31.30000 -1.05	32.20	31.11	32.04	801,620
01 Dec 11	32.35000 +0.34	33.30	32.23	33.00	1,236,105
30 Nov 11	32.01000 -1.19	33.28	31.90	33.20	1,157,135
29 Nov 11	33.20000 +1.24	33.29	32.05	32.60	1,270,625
28 Nov 11	31.96000 +0.46	32.00	31.53	31.95	376,998
25 Nov 11	31.50000 -0.92	32.55	31.28	32.01	395,889
24 Nov 11	32.42000 +0.25	32.63	31.21	31.98	643,741
23 Nov 11	32.17000 -0.55	32.99	32.11	32.75	741,416
22 Nov 11	32.72000 +0.11	32.95	32.25	32.61	1,325,876
21 Nov 11	32.61000 +0.43	32.80	31.75	32.18	1,082,522
18 Nov 11	32.18000 -0.27	32.40	31.32	32.17	996,214
17 Nov 11	32.45000 +0.02	33.00	32.07	32.21	690,645
16 Nov 11	32.43000 -0.76	33.46	32.24	33.20	1,281,016
15 Nov 11	33.19000 +1.48	33.20	31.65	31.71	2,332,258
14 Nov 11	31.71000 +0.97	31.86	30.80	30.99	776,584
11 Nov 11	30.74000 -0.08	31.20	30.60	31.04	641,214
10 Nov 11	30.82000 -0.38	31.16	30.70	30.95	451,075
09 Nov 11	31.20000 +0.30	31.30	30.60	30.92	743,498
08 Nov 11	30.90000 -0.50	31.55	30.88	31.40	728,887
07 Nov 11	31.40000 -0.83	32.27	31.30	31.80	1,208,457
04 Nov 11	32.23000 +0.41	32.48	31.80	32.00	900,932
03 Nov 11	31.82000 -0.17	32.50	31.82	32.15	1,444,095
02 Nov 11	31.99000 +0.59	32.02	30.80	31.02	1,097,802
01 Nov 11	31.40000 +0.15	32.00	30.82	31.06	1,595,907
31 Oct 11	31.25000 +0.93	31.40	30.22	30.28	1,146,574
28 Oct 11	30.32000 +0.38	30.52	29.85	29.94	712,443
27 Oct 11	29.94000 -0.07	30.40	29.70	30.00	468,065
26 Oct 11	30.01000 +0.52	30.19	29.01	29.10	718,284
25 Oct 11	29.49000 +0.59	29.64	28.54	28.61	500,715
24 Oct 11	28.90000 +0.11	28.98	27.25	28.79	737,961
21 Oct 11	28.79000 +0.19	29.70	28.48	29.70	647,525
20 Oct 11	28.60000 -1.16	29.76	28.40	29.76	571,500
19 Oct 11	29.76000 -1.24	31.49	29.66	31.25	1,177,694
18 Oct 11	31.00000 -1.82	32.73	30.98	32.50	851,901
17 Oct 11	32.82000 -0.03	33.30	32.63	33.15	206,574
14 Oct 11	32.85000 -0.45	33.47	32.47	33.35	324,288
13 Oct 11	33.30000 +0.30	33.78	32.80	33.00	520,560
12 Oct 11	33.00000 +0.91	33.12	32.00	32.05	486,060
11 Oct 11	32.09000 +0.12	32.97	32.01	32.62	339,706
10 Oct 11	31.97000 -0.20	32.67	31.97	32.20	297,626
30 Sep 11	32.17000 +0.67	32.32	31.25	31.58	351,009
29 Sep 11	31.50000 -0.81	32.31	31.50	32.10	494,277
28 Sep 11	32.31000 -0.69	33.38	32.16	33.12	496,853
27 Sep 11	33.00000 +0.00	33.54	32.70	33.20	302,479
26 Sep 11	33.00000 -0.91	33.68	32.60	33.10	832,005
23 Sep 11	33.91000 -1.05	34.30	32.10	32.37	1,670,479
22 Sep 11	34.96000 -2.14	37.15	34.95	36.93	1,426,931
21 Sep 11	37.10000 +0.72	37.35	36.25	36.70	912,460
20 Sep 11	36.38000 +0.29	36.68	35.90	36.00	692,395
19 Sep 11	36.09000 -0.65	36.68	35.80	36.68	700,668
16 Sep 11	36.74000 -0.42	37.60	36.70	37.22	714,341
15 Sep 11	37.16000 -0.41	38.48	37.13	37.74	1,626,660
14 Sep 11	37.57000 +1.47	37.60	36.20	36.30	1,241,281
13 Sep 11	36.10000 -0.80	36.40	35.87	36.40	474,153
09 Sep 11	36.90000 -0.45	37.66	36.68	37.49	880,212
08 Sep 11	37.35000 +0.15	37.48	36.97	37.12	1,093,865
07 Sep 11	37.20000 +1.20	37.20	36.03	36.28	1,027,022
06 Sep 11	36.00000 +0.05	36.28	35.70	35.95	590,822
05 Sep 11	35.95000 -0.51	36.18	35.36	36.18	793,197
02 Sep 11	36.46000 -0.26	36.87	36.20	36.67	851,091
01 Sep 11	36.72000 -0.78	38.17	36.71	37.45	1,708,802
31 Aug 11	37.50000 +0.76	37.59	36.50	36.64	1,828,579
30 Aug 11	36.74000 -0.28	37.47	36.70	37.30	1,483,353
29 Aug 11	37.02000 +0.02	37.11	36.30	36.95	1,895,325
26 Aug 11	37.00000 +1.15	37.46	36.58	36.58	2,779,292
25 Aug 11	35.85000 +0.49	36.05	35.10	35.30	988,331
24 Aug 11	35.36000 +0.81	35.85	34.65	34.65	1,136,382
23 Aug 11	34.55000 +0.55	34.70	33.91	33.98	566,868
22 Aug 11	34.00000 -0.45	34.85	33.92	34.50	447,971
19 Aug 11	34.45000 -0.06	34.56	33.68	34.00	635,570
18 Aug 11	34.51000 -0.52	35.78	34.50	35.34	976,084
17 Aug 11	35.03000 -0.56	35.96	35.00	35.65	804,306
16 Aug 11	35.59000 -0.86	36.45	35.57	36.45	930,272
15 Aug 11	36.45000 -0.05	36.98	35.81	36.48	1,601,258
12 Aug 11	36.50000 +0.82	36.97	35.55	35.99	1,689,171
11 Aug 11	35.68000 +0.86	35.87	33.53	33.99	1,555,272
10 Aug 11	34.82000 -0.18	35.69	34.50	35.50	1,957,464
09 Aug 11	35.00000 +0.89	35.40	32.80	33.01	1,894,862
08 Aug 11	34.11000 -0.38	34.29	32.25	34.01	1,326,467
05 Aug 11	34.49000 +0.54	34.56	32.50	33.10	1,104,300
04 Aug 11	33.95000 -0.21	34.40	33.81	34.16	455,662
03 Aug 11	34.16000 +0.10	34.29	33.51	33.84	368,761
02 Aug 11	34.06000 -0.41	34.49	33.11	34.02	832,826
01 Aug 11	34.47000 +0.00	34.78	34.00	34.78	436,447
29 Jul 11	34.47000 -0.11	34.99	34.23	34.59	557,874
28 Jul 11	34.58000 -0.22	34.89	34.35	34.89	374,496
27 Jul 11	34.80000 +0.35	35.10	33.73	34.31	622,936
26 Jul 11	34.45000 +0.18	34.74	34.00	34.20	414,605
25 Jul 11	34.27000 -1.88	36.60	34.20	36.60	1,095,727
22 Jul 11	36.15000 +0.32	36.38	35.70	35.93	471,419
21 Jul 11	35.83000 -0.57	36.68	35.82	36.68	786,821
20 Jul 11	36.40000 +0.23	36.74	35.92	36.38	509,082
19 Jul 11	36.17000 -1.03	37.00	35.81	37.00	809,637
18 Jul 11	37.20000 -0.61	38.50	37.14	37.81	1,299,927
15 Jul 11	37.81000 +0.88	38.00	36.50	36.89	1,523,633
14 Jul 11	36.93000 +0.66	36.95	36.17	36.30	911,944
13 Jul 11	36.27000 +0.65	36.50	35.30	35.45	834,477
12 Jul 11	35.62000 -0.68	36.10	35.24	36.10	877,700
11 Jul 11	36.30000 -0.03	36.32	35.82	36.30	554,539
08 Jul 11	36.33000 +0.07	36.57	35.60	36.16	847,549
07 Jul 11	36.26000 +0.86	37.10	35.09	35.09	1,801,026
06 Jul 11	35.40000 +0.22	35.40	34.90	35.27	1,348,254
05 Jul 11	35.18000 +0.48	35.35	34.40	34.69	1,251,161
04 Jul 11	34.70000 +1.31	34.78	33.43	33.43	1,006,084
01 Jul 11	33.39000 -0.20	33.89	33.30	33.53	638,211
30 Jun 11	33.59000 +0.09	34.16	33.35	33.50	552,367
29 Jun 11	33.50000 -0.11	33.97	33.30	33.62	534,171
28 Jun 11	33.61000 +0.06	33.81	33.28	33.60	454,790
27 Jun 11	33.55000 +0.24	34.18	33.18	33.65	557,880
24 Jun 11	33.31000 +0.94	33.68	32.11	32.37	802,866
23 Jun 11	32.37000 +0.52	32.40	31.51	31.51	438,439
22 Jun 11	31.85000 +0.17	32.36	31.62	31.82	396,367
21 Jun 11	31.68000 -0.20	32.38	31.02	31.91	632,857
20 Jun 11	31.88000 -2.12	33.98	30.68	33.98	1,007,882
17 Jun 11	34.00000 -0.32	34.55	34.00	34.16	343,986
16 Jun 11	34.32000 -0.40	34.93	34.31	34.46	653,823
15 Jun 11	34.72000 -0.45	35.15	34.58	34.91	492,724
14 Jun 11	35.17000 +0.04	35.33	34.81	34.89	493,150
13 Jun 11	35.13000 -0.02	35.40	34.30	34.80	562,926
10 Jun 11	35.15000 -0.09	35.77	35.00	35.75	439,206
09 Jun 11	35.24000 -0.32	35.77	34.87	35.11	652,359
08 Jun 11	35.56000 +0.21	35.70	34.70	35.38	545,645
07 Jun 11	35.35000 +0.23	35.80	35.00	35.00	460,832
03 Jun 11	35.12000 +0.14	35.44	34.55	34.60	330,580
02 Jun 11	34.98000 -0.65	35.50	34.11	35.20	691,585
01 Jun 11	35.63000 +0.30	35.85	35.15	35.33	497,928
31 May 11	35.33000 +0.35	35.53	34.80	35.27	461,223
30 May 11	34.98000 +0.98	35.28	33.50	33.77	851,033
27 May 11	34.00000 -2.00	36.39	33.96	36.01	1,556,881
26 May 11	36.00000 -2.08	38.40	36.00	37.73	1,433,874
25 May 11	38.08000 +0.37	38.90	37.20	37.65	1,703,550
24 May 11	37.71000 +0.01	37.75	36.00	37.40	1,184,220
23 May 11	37.70000 +0.10	38.00	36.45	37.41	1,730,014
20 May 11	37.60000 +0.60	37.65	36.44	36.90	1,703,780
19 May 11	37.00000 +1.70	37.10	34.85	35.00	2,190,285
18 May 11	35.30000 +0.96	35.34	33.87	34.33	1,034,048
17 May 11	34.34000 -0.37	34.96	34.00	34.65	685,984
16 May 11	34.71000 +0.01	35.40	34.70	34.73	591,445
13 May 11	34.70000 +0.12	34.90	34.31	34.58	711,351
12 May 11	34.58000 -1.08	35.80	34.50	35.66	1,159,120
11 May 11	35.66000 -0.41	36.43	35.42	36.07	851,373
10 May 11	36.07000 -0.58	36.90	36.00	36.53	778,687
09 May 11	36.65000 +0.04	37.28	36.54	36.61	507,474
06 May 11	36.61000 -0.16	37.02	36.20	36.80	609,591
05 May 11	36.77000 +0.66	37.95	36.12	36.12	881,561
04 May 11	36.11000 -0.75	36.75	36.06	36.75	679,699
03 May 11	36.86000 -24.73	38.18	36.39	38.18	1,210,490
29 Apr 11	61.59000 -0.61	62.78	60.90	62.28	430,742
28 Apr 11	62.20000 -0.37	63.38	62.20	62.51	427,740
27 Apr 11	62.57000 -1.13	64.37	62.50	63.96	417,905
26 Apr 11	63.70000 +1.70	64.03	60.82	62.00	954,941
25 Apr 11	62.00000 -3.15	63.99	60.60	63.99	1,996,923
21 Apr 11	65.15000 +0.85	66.00	64.00	64.25	1,154,439
20 Apr 11	64.30000 +2.07	64.30	62.23	62.23	670,568
19 Apr 11	62.23000 -0.86	63.00	61.40	63.00	676,184
18 Apr 11	63.09000 -0.91	64.28	62.76	63.98	625,289
15 Apr 11	64.00000 +0.05	64.28	63.65	63.70	374,195
14 Apr 11	63.95000 -0.12	64.19	63.63	64.07	351,796
13 Apr 11	64.07000 +0.46	64.33	63.30	63.56	425,985
12 Apr 11	63.61000 -0.19	64.38	63.55	63.83	493,498
11 Apr 11	63.80000 -0.24	64.44	63.80	64.15	474,509
08 Apr 11	64.04000 +1.03	64.20	62.75	63.03	521,871
07 Apr 11	63.01000 +0.31	63.42	62.70	63.00	413,303
06 Apr 11	62.70000 -0.17	62.86	62.32	62.85	419,159
01 Apr 11	62.87000 +0.47	63.18	62.32	62.32	299,006
31 Mar 11	62.40000 -0.90	63.91	62.30	63.35	492,716
30 Mar 11	63.30000 +0.17	63.59	63.15	63.15	444,472
29 Mar 11	63.13000 -2.17	65.20	63.00	65.20	1,231,074
28 Mar 11	65.30000 -1.18	67.16	65.00	66.48	933,114
25 Mar 11	66.48000 -0.42	67.30	66.10	66.99	987,745
24 Mar 11	66.90000 +1.82	66.99	64.80	65.00	1,460,482
23 Mar 11	65.08000 +0.86	65.50	64.30	64.30	771,083
22 Mar 11	64.22000 +0.22	65.56	64.02	64.02	1,330,651
21 Mar 11	64.00000 -0.32	64.50	63.80	64.17	553,424
18 Mar 11	64.32000 +0.24	64.86	63.72	64.41	537,118
17 Mar 11	64.08000 -1.30	65.30	63.63	65.30	802,355
16 Mar 11	65.38000 +0.38	65.77	64.98	65.30	745,265
15 Mar 11	65.00000 -0.94	66.50	64.00	65.94	933,067
14 Mar 11	65.94000 +1.01	66.65	64.80	64.82	907,266
11 Mar 11	64.93000 -0.78	65.78	64.81	65.78	756,516
10 Mar 11	65.71000 +0.93	65.98	64.68	64.70	1,034,190
09 Mar 11	64.78000 -0.48	65.65	64.71	65.65	871,899
08 Mar 11	65.26000 -0.74	66.79	64.90	66.16	848,065
07 Mar 11	66.00000 -0.25	66.53	65.80	66.50	621,834
04 Mar 11	66.25000 +0.25	66.48	65.66	66.05	452,062
03 Mar 11	66.00000 -1.61	68.08	66.00	67.61	604,157
02 Mar 11	67.61000 +0.65	67.70	66.31	66.97	825,844
01 Mar 11	66.96000 -0.57	68.42	66.60	67.44	1,349,525
28 Feb 11	67.53000 +3.21	67.55	65.04	65.05	1,704,843
25 Feb 11	64.32000 -0.70	65.03	64.01	65.02	458,135
24 Feb 11	65.02000 +0.67	65.50	62.95	64.20	1,116,841
23 Feb 11	64.35000 +1.30	64.42	62.51	62.65	795,586
22 Feb 11	63.05000 -2.65	65.68	63.00	65.68	1,135,399
21 Feb 11	65.70000 +0.06	65.80	64.60	65.05	1,000,736
18 Feb 11	65.64000 -0.81	66.75	65.48	66.75	570,395
17 Feb 11	66.45000 +0.46	66.97	65.68	66.00	732,487
16 Feb 11	65.99000 +0.47	66.29	65.03	65.28	610,551
15 Feb 11	65.52000 -1.14	66.76	65.50	66.56	907,752
14 Feb 11	66.66000 +0.85	67.01	65.54	65.60	771,141
11 Feb 11	65.81000 +1.76	66.11	63.70	64.06	1,259,080
10 Feb 11	64.05000 +1.42	64.11	62.66	62.66	467,853
09 Feb 11	62.63000 -0.82	64.00	62.27	63.21	486,477
01 Feb 11	63.45000 -0.45	64.77	63.01	63.91	431,635
31 Jan 11	63.90000 +1.10	64.85	62.29	62.70	823,830
28 Jan 11	62.80000 +0.00	63.39	62.00	62.96	459,183
27 Jan 11	62.80000 +1.59	62.89	60.31	61.20	666,731
26 Jan 11	61.21000 +0.87	61.30	60.23	60.70	375,624
25 Jan 11	60.34000 +0.16	60.93	59.70	60.50	451,463
24 Jan 11	60.18000 -2.12	62.75	60.02	62.30	712,475
21 Jan 11	62.30000 +0.20	63.36	61.90	62.00	617,987
20 Jan 11	62.10000 -2.41	65.20	61.98	64.50	727,851
19 Jan 11	64.51000 +1.11	65.11	63.17	63.68	487,086
18 Jan 11	63.40000 -0.40	64.29	63.01	63.90	551,906
17 Jan 11	63.80000 -3.33	66.40	63.63	66.40	930,324
14 Jan 11	67.13000 -0.99	68.18	67.00	68.13	508,409
13 Jan 11	68.12000 +0.96	68.58	66.96	67.18	973,220
12 Jan 11	67.16000 +0.43	67.77	66.80	66.96	659,053
11 Jan 11	66.73000 -2.37	69.36	66.54	69.30	1,183,381
10 Jan 11	69.10000 -1.24	70.94	69.00	70.38	704,907
07 Jan 11	70.34000 +0.38	70.39	69.50	69.96	639,180
06 Jan 11	69.96000 -0.79	71.50	69.86	70.75	787,963
05 Jan 11	70.75000 -1.42	72.22	70.70	71.98	973,509
04 Jan 11	72.17000 -0.02	72.49	71.54	72.19	1,135,193
31 Dec 10	72.19000 +1.20	72.30	70.99	70.99	684,871
30 Dec 10	70.99000 -0.26	71.55	70.65	71.55	709,168
29 Dec 10	71.25000 +0.91	71.52	70.00	70.00	651,117
28 Dec 10	70.34000 +0.74	71.00	69.15	69.50	741,516
27 Dec 10	69.60000 -0.20	71.98	69.03	69.79	903,419
24 Dec 10	69.80000 -1.25	71.23	69.80	71.08	1,107,918
23 Dec 10	71.05000 -1.49	72.54	71.00	72.54	1,395,742
22 Dec 10	72.54000 -0.48	73.49	72.36	73.48	853,650
21 Dec 10	73.02000 +0.31	73.36	72.20	72.71	1,060,924
20 Dec 10	72.71000 -1.79	74.99	71.52	74.90	1,661,840
17 Dec 10	74.50000 +0.28	74.80	73.56	74.25	1,106,167
16 Dec 10	74.22000 +0.57	75.00	73.35	73.36	1,012,293
15 Dec 10	73.65000 -1.03	74.57	73.45	74.56	1,491,540
14 Dec 10	74.68000 +0.10	74.88	73.90	74.60	1,327,305
13 Dec 10	74.58000 +1.49	74.58	73.00	73.00	1,568,686
10 Dec 10	73.09000 +0.48	73.29	71.81	72.58	1,310,822
09 Dec 10	72.61000 -1.49	74.48	72.60	74.40	1,574,590
08 Dec 10	74.10000 -0.56	75.28	73.70	74.78	1,525,505
07 Dec 10	74.66000 +0.20	74.96	73.50	74.00	2,059,043
06 Dec 10	74.46000 -0.91	75.98	73.50	75.35	1,506,525
03 Dec 10	75.37000 -0.96	76.30	74.74	76.30	1,563,777
02 Dec 10	76.33000 -0.07	77.33	76.20	77.11	1,229,638
01 Dec 10	76.40000 -1.59	77.40	75.88	77.39	1,674,828
30 Nov 10	77.99000 -2.49	81.50	75.80	80.64	3,449,063
29 Nov 10	80.48000 +2.78	80.55	77.50	77.59	3,283,126
26 Nov 10	77.70000 -1.41	78.90	76.80	78.74	2,674,729
25 Nov 10	79.11000 -0.32	82.19	79.00	80.33	3,792,114
24 Nov 10	79.43000 +1.24	80.59	77.51	77.68	3,297,000
23 Nov 10	78.19000 +1.14	78.80	75.51	77.25	2,621,401
22 Nov 10	77.05000 +0.67	78.87	75.90	76.40	3,166,038
19 Nov 10	76.38000 +1.78	76.50	74.22	75.00	2,003,003
18 Nov 10	74.60000 +0.68	75.46	73.30	74.00	1,590,882
17 Nov 10	73.92000 -3.13	76.95	73.50	76.00	2,906,689
16 Nov 10	77.05000 +0.85	81.65	76.03	76.20	5,233,141
15 Nov 10	76.20000 +2.21	76.50	74.11	74.15	2,334,555
12 Nov 10	73.99000 -4.51	78.13	73.96	77.98	3,752,015
11 Nov 10	78.50000 -2.23	81.04	78.50	81.00	3,659,347
10 Nov 10	80.73000 +2.04	83.88	79.01	80.10	5,432,611
09 Nov 10	78.69000 +0.35	79.90	77.34	79.00	3,008,729
08 Nov 10	78.34000 +3.24	79.00	75.70	75.70	3,725,516
05 Nov 10	75.10000 +0.51	75.60	74.01	75.01	1,613,899
04 Nov 10	74.59000 +1.04	74.62	73.05	73.05	1,377,741
03 Nov 10	73.55000 -1.80	75.00	73.50	74.85	2,110,996
02 Nov 10	75.35000 -1.48	77.40	75.35	76.82	2,636,584
01 Nov 10	76.83000 +1.23	77.00	74.75	75.80	2,949,065
29 Oct 10	75.60000 +0.60	75.90	74.70	75.06	1,916,323
28 Oct 10	75.00000 -1.49	77.49	74.76	76.65	2,545,025
27 Oct 10	76.49000 -0.68	79.88	76.04	78.00	3,226,055
26 Oct 10	77.17000 -2.57	78.64	76.00	78.59	4,322,314
25 Oct 10	79.74000 +0.71	83.00	79.04	79.91	3,995,401
22 Oct 10	79.03000 +3.17	80.50	76.15	76.15	5,026,319
21 Oct 10	75.86000 +1.52	76.58	73.46	74.50	2,755,787
20 Oct 10	74.34000 +0.04	76.00	72.45	73.90	2,758,396
19 Oct 10	74.30000 +2.40	75.42	71.00	71.95	2,841,744
18 Oct 10	71.90000 -0.10	72.00	69.02	72.00	2,400,460
15 Oct 10	72.00000 -2.08	74.38	71.58	73.50	2,321,187
14 Oct 10	74.08000 +2.79	77.55	70.61	71.30	4,253,973
13 Oct 10	71.29000 +0.05	71.54	70.20	70.65	1,292,641
12 Oct 10	71.24000 -0.51	72.50	70.02	71.00	1,461,763
11 Oct 10	71.75000 -0.49	72.30	70.71	72.30	1,796,258
08 Oct 10	72.24000 +1.37	72.66	70.01	71.40	1,486,462
30 Sep 10	70.87000 +0.90	71.18	69.06	69.50	902,595
29 Sep 10	69.97000 -1.64	71.62	69.82	71.09	1,624,172
28 Sep 10	71.61000 -1.66	73.50	71.48	73.30	1,309,955
27 Sep 10	73.27000 +1.25	73.30	71.58	72.03	1,009,427
21 Sep 10	72.02000 +0.51	72.28	70.52	71.55	921,759
20 Sep 10	71.51000 -1.31	73.50	71.40	72.82	975,258
17 Sep 10	72.82000 +0.34	73.50	72.38	72.60	1,213,194
16 Sep 10	72.48000 -3.84	76.30	72.02	76.30	2,767,162
15 Sep 10	76.32000 +0.65	77.91	75.36	75.50	2,967,698
14 Sep 10	75.67000 -0.64	76.60	75.52	76.40	1,417,478
13 Sep 10	76.31000 -0.50	77.59	75.90	76.97	1,951,716
10 Sep 10	76.81000 +1.31	77.30	74.44	75.03	2,678,420
09 Sep 10	75.50000 -0.51	78.50	75.08	76.50	2,360,170
08 Sep 10	76.01000 -0.41	76.33	74.85	76.00	2,097,294
07 Sep 10	76.42000 +0.42	76.99	75.51	75.90	1,382,926
06 Sep 10	76.00000 -0.75	76.96	75.30	76.81	1,844,824
03 Sep 10	76.75000 -1.65	78.00	75.01	78.00	3,147,040
02 Sep 10	78.40000 +0.04	79.21	77.00	78.76	3,069,257
01 Sep 10	78.36000 +2.08	81.46	76.29	76.29	5,575,882
31 Aug 10	76.28000 -0.82	76.78	75.15	76.10	3,119,606
30 Aug 10	77.10000 +0.43	77.88	75.36	77.58	5,573,725
27 Aug 10	76.67000 +6.97	76.67	70.28	70.30	7,367,543
26 Aug 10	69.70000 +0.44	70.40	68.87	70.10	1,504,242
25 Aug 10	69.26000 -2.66	71.80	69.23	71.80	1,920,711
24 Aug 10	71.92000 -0.02	72.50	71.06	71.58	1,140,686
23 Aug 10	71.94000 -1.94	72.80	71.33	72.80	2,305,441
19 Aug 10	73.88000 -0.14	74.63	73.23	73.56	1,973,602
18 Aug 10	74.02000 -1.32	75.68	73.84	75.30	1,804,182
17 Aug 10	75.34000 -0.06	76.46	74.15	75.45	1,833,009
16 Aug 10	75.40000 +1.63	75.85	73.70	73.85	2,109,984
13 Aug 10	73.77000 +1.05	74.00	72.15	72.15	1,422,548
12 Aug 10	72.72000 -1.27	73.99	72.70	73.96	1,519,946
11 Aug 10	73.99000 +0.29	74.83	73.21	73.50	1,422,762
10 Aug 10	73.70000 -2.96	77.38	73.70	76.91	2,513,929
09 Aug 10	76.66000 +1.73	77.60	74.70	74.94	2,469,862
06 Aug 10	74.93000 +0.71	75.10	73.31	74.22	1,898,649
05 Aug 10	74.22000 +0.02	75.12	73.61	74.22	1,898,134
04 Aug 10	74.20000 -0.92	75.20	72.00	74.38	2,784,821
03 Aug 10	75.12000 -3.25	77.33	74.20	77.00	5,117,938
02 Aug 10	78.37000 +2.98	79.28	75.51	76.50	2,712,010
30 Jul 10	75.39000 -1.01	76.10	74.70	76.10	1,588,668
29 Jul 10	76.40000 +0.30	77.47	74.51	76.00	2,600,705
28 Jul 10	76.10000 +4.35	76.76	71.39	72.19	3,265,508
27 Jul 10	71.75000 -0.30	72.50	71.50	72.15	1,421,534
26 Jul 10	72.05000 +1.43	72.79	70.68	70.69	1,837,058
23 Jul 10	70.62000 -0.31	71.46	69.98	71.46	1,439,320
22 Jul 10	70.93000 +0.27	71.28	69.80	70.30	1,420,295
21 Jul 10	70.66000 -0.59	72.25	70.54	71.45	1,826,353
20 Jul 10	71.25000 +2.79	71.80	68.30	68.30	2,271,694
19 Jul 10	68.46000 +1.46	68.95	66.02	66.09	1,215,509
16 Jul 10	67.00000 +0.19	67.30	65.70	66.40	1,003,101
15 Jul 10	66.81000 -0.29	69.10	66.51	66.80	1,595,131
14 Jul 10	67.10000 -0.39	68.69	66.53	67.71	1,467,088
13 Jul 10	67.49000 -3.03	70.00	66.30	70.00	2,449,284
12 Jul 10	70.52000 -0.98	72.50	70.18	71.50	2,091,477
09 Jul 10	71.50000 +1.50	72.90	68.28	69.48	3,540,331
08 Jul 10	70.00000 +0.86	71.60	68.56	69.50	2,741,489
07 Jul 10	69.14000 -0.05	69.70	67.08	69.23	3,547,272
06 Jul 10	69.19000 +6.29	69.19	62.80	62.80	4,973,342
05 Jul 10	62.90000 -1.70	64.20	61.80	63.85	1,814,113
02 Jul 10	64.60000 -4.25	69.30	62.90	69.30	2,709,663
01 Jul 10	68.85000 -1.85	70.50	68.66	70.47	1,392,741
30 Jun 10	70.70000 +0.70	71.01	67.30	69.90	2,192,935
29 Jun 10	70.00000 -2.57	73.27	69.30	72.29	2,318,764
28 Jun 10	72.57000 -3.82	76.99	71.68	75.82	2,543,586
25 Jun 10	76.39000 -1.89	78.25	75.57	77.77	1,861,817
24 Jun 10	78.28000 +0.15	78.85	77.83	78.49	1,052,975
23 Jun 10	78.13000 +0.78	78.80	76.00	76.98	1,255,743
22 Jun 10	77.35000 -1.39	80.33	76.76	78.60	2,207,792
21 Jun 10	78.74000 +1.62	79.65	75.50	76.30	2,149,783
18 Jun 10	77.12000 -4.43	80.00	76.50	80.00	4,199,132
17 Jun 10	81.55000 -4.20	87.38	81.50	86.17	3,509,343
11 Jun 10	85.75000 -1.35	90.65	85.51	87.70	4,211,158
10 Jun 10	87.10000 +1.01	87.51	85.30	86.00	3,557,580
09 Jun 10	86.09000 +4.53	87.58	81.87	81.92	5,737,151
08 Jun 10	81.56000 -0.95	83.33	80.86	83.00	2,232,221
07 Jun 10	82.51000 +2.75	83.62	77.60	78.40	3,728,564
04 Jun 10	79.76000 -0.05	80.20	78.50	79.02	1,787,380
03 Jun 10	79.81000 +0.00	82.01	79.04	80.50	2,901,588
02 Jun 10	79.81000 -0.19	80.25	77.36	79.49	2,468,121
01 Jun 10	80.00000 -3.90	83.50	78.00	82.50	3,787,657
31 May 10	83.90000 +0.10	86.19	82.60	83.25	4,264,186
28 May 10	83.80000 -0.30	85.59	82.42	85.40	3,378,149
27 May 10	84.10000 +2.10	84.98	80.60	81.80	3,269,643
26 May 10	82.00000 -2.01	84.50	81.61	83.89	2,918,488
25 May 10	84.01000 +0.02	86.18	82.70	82.79	4,072,563
24 May 10	83.99000 +1.73	86.00	82.29	82.29	5,058,617
21 May 10	82.26000 +6.00	83.72	73.33	73.70	6,027,372
20 May 10	76.26000 -3.00	80.18	76.00	78.50	3,320,855
19 May 10	79.26000 +1.86	81.20	74.83	76.05	4,048,497
18 May 10	77.40000 -0.50	79.46	73.21	77.50	4,162,352
17 May 10	77.90000 -3.05	82.34	77.00	79.00	3,551,239
14 May 10	80.95000 -0.45	83.72	80.22	81.47	3,990,369
13 May 10	81.40000 +3.70	82.65	75.50	76.50	4,423,967
12 May 10	77.70000 +2.70	78.00	71.12	73.43	3,803,350
11 May 10	75.00000 -2.33	79.78	73.00	78.80	4,321,885
10 May 10	77.33000 -5.41	83.30	75.81	82.04	4,952,562
07 May 10	82.74000 -0.76	86.80	78.53	80.10	4,757,677
06 May 10	83.50000 -4.03	89.00	83.00	86.00	5,619,723
05 May 10	87.53000 +2.00	90.78	83.80	84.95	8,694,740
04 May 10	85.53000 +7.78	85.53	75.01	75.53	8,228,828
30 Apr 10	77.75000 -4.88	81.30	76.58	81.30	6,389,079
29 Apr 10	82.63000 -7.29	90.92	81.18	89.94	6,393,011
28 Apr 10	89.92000 -6.53	96.29	86.86	94.50	6,522,701
27 Apr 10	96.45000 -1.06	100.95	93.98	99.50	6,400,371
26 Apr 10	97.51000 +4.70	98.91	89.00	92.81	7,929,825
23 Apr 10	92.81000 +8.01	93.00	85.56	85.56	7,923,983
22 Apr 10	84.80000 +3.55	85.98	79.00	80.00	7,217,880
21 Apr 10	81.25000 +7.38	81.26	75.00	76.40	9,486,558
20 Apr 10	73.87000 -82.02	77.35	70.01	75.00	4,594,388
19 Apr 10	155.89000 +5.83	158.87	146.93	151.98	3,589,432
16 Apr 10	150.06000 +12.57	150.75	135.30	137.30	2,542,673
15 Apr 10	137.49001 -6.82	147.58	132.76	145.00	2,748,117
14 Apr 10	144.31000 +4.31	148.59	141.35	141.36	1,976,480
13 Apr 10	140.00000 -13.81	154.98	138.43	154.00	3,287,873
12 Apr 10	153.81000 +7.38	155.25	146.00	146.00	2,043,347
09 Apr 10	146.42999 +3.63	146.80	141.01	142.88	1,140,749
08 Apr 10	142.80000 +3.00	145.00	139.88	141.50	1,528,398
06 Apr 10	139.80000 +8.60	140.98	131.50	131.50	1,641,032
02 Apr 10	131.20000 -0.80	132.99	130.01	132.99	980,214
01 Apr 10	132.00000 +1.30	135.29	130.55	131.80	1,373,643
31 Mar 10	130.70000 -0.30	133.30	129.23	129.80	1,158,734
30 Mar 10	131.00000 +0.00	133.98	129.00	130.90	1,583,995
29 Mar 10	131.00000 +2.00	134.00	127.21	130.00	1,675,062
26 Mar 10	129.00000 +1.00	131.48	123.20	125.71	2,427,150
25 Mar 10	128.00000 +3.20	129.95	122.81	124.30	2,176,256
24 Mar 10	124.80000 +4.29	126.60	120.71	121.38	2,221,276
23 Mar 10	120.51000 +2.92	122.50	116.33	117.60	2,493,605
22 Mar 10	117.59000 +0.71	117.64	114.76	116.21	2,019,532
19 Mar 10	116.88000 -1.12	118.32	116.33	117.90	918,381
18 Mar 10	118.00000 -0.20	120.70	117.01	120.00	1,035,262
17 Mar 10	118.20000 +1.70	121.00	116.80	116.88	1,903,139
16 Mar 10	116.50000 -1.14	117.68	114.50	116.01	1,341,933
15 Mar 10	117.64000 +5.37	121.88	114.44	117.47	4,848,084
12 Mar 10	112.27000 -6.52	119.00	112.00	117.92	2,336,336
11 Mar 10	118.79000 +9.38	119.88	109.60	110.55	2,417,403
10 Mar 10	109.41000 -4.29	116.30	108.80	115.60	1,369,649
09 Mar 10	113.70000 -2.33	115.80	112.00	115.80	1,194,312
08 Mar 10	116.03000 +1.15	117.10	113.80	115.00	1,236,721
05 Mar 10	114.88000 +6.90	117.90	107.84	108.00	2,428,800
04 Mar 10	107.98000 -4.62	112.89	107.15	111.98	1,580,258
03 Mar 10	112.60000 -0.51	114.87	112.33	112.77	1,007,081
02 Mar 10	113.11000 +4.33	113.20	108.05	108.99	1,328,623
01 Mar 10	108.78000 +0.63	112.00	107.09	109.01	1,318,824
26 Feb 10	108.15000 +3.40	110.00	104.01	105.00	1,554,607
25 Feb 10	104.75000 +1.85	105.59	102.02	102.99	1,164,276
24 Feb 10	102.90000 +4.84	103.98	97.80	98.04	1,375,979
23 Feb 10	98.06000 +0.24	98.88	95.58	97.33	769,841
22 Feb 10	97.82000 -3.03	101.90	97.03	101.10	1,244,100
12 Feb 10	100.85000 +1.03	103.00	99.80	99.82	1,177,971
11 Feb 10	99.82000 -1.05	102.00	99.51	100.00	760,796
10 Feb 10	100.87000 +3.38	101.10	96.89	98.39	1,511,444
09 Feb 10	97.49000 -1.19	99.50	97.11	97.98	1,240,079
08 Feb 10	98.68000 +3.32	98.76	94.81	95.50	1,339,442
05 Feb 10	95.36000 +3.01	99.63	91.40	92.00	1,737,040
04 Feb 10	92.35000 -0.99	93.34	92.20	93.33	525,376
03 Feb 10	93.34000 +2.49	93.50	90.00	90.60	1,274,684
02 Feb 10	90.85000 -0.55	91.99	90.48	91.43	562,949
01 Feb 10	91.40000 +2.46	92.40	89.00	89.00	1,049,987
29 Jan 10	88.94000 +0.49	90.20	88.00	88.40	665,199
28 Jan 10	88.45000 +0.06	89.37	87.70	87.70	349,309
27 Jan 10	88.39000 +1.17	88.46	86.60	86.60	658,422
26 Jan 10	87.22000 -1.44	89.60	86.60	89.06	795,384
25 Jan 10	88.66000 -1.18	90.48	88.10	88.10	819,038
22 Jan 10	89.84000 -0.26	92.02	88.00	88.50	1,039,598
21 Jan 10	90.10000 -0.95	91.88	89.25	90.82	996,494
20 Jan 10	91.05000 -5.23	96.54	89.00	96.01	1,468,533
19 Jan 10	96.28000 +0.18	96.78	94.60	96.16	793,539
18 Jan 10	96.10000 -1.23	97.27	95.60	97.20	827,773
15 Jan 10	97.33000 -0.87	98.49	96.61	97.52	789,142
14 Jan 10	98.20000 +2.20	98.80	95.40	95.40	1,141,042
13 Jan 10	96.00000 +0.02	97.30	93.10	93.50	1,474,554
12 Jan 10	95.98000 +1.58	98.60	95.01	95.01	2,121,473
11 Jan 10	94.40000 +3.45	94.96	89.26	90.50	1,651,403
08 Jan 10	90.95000 +0.83	91.20	88.88	89.80	795,597
07 Jan 10	90.12000 -3.86	94.22	89.90	93.25	1,114,205
06 Jan 10	93.98000 +1.04	95.44	92.01	92.80	1,082,229
05 Jan 10	92.94000 +1.09	93.79	91.30	91.98	1,035,247
04 Jan 10	91.85000 +3.12	93.80	88.76	89.11	1,331,665
31 Dec 09	88.73000 -0.49	89.91	88.27	89.30	668,171
30 Dec 09	89.22000 +0.34	89.45	88.07	88.07	598,158
29 Dec 09	88.88000 -0.25	89.40	87.68	89.27	677,296
28 Dec 09	89.13000 +0.00	90.55	88.89	90.10	715,312