FUNDMANAGER.co.uk

Yantai Jereh Oilfield Services Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	86.60000 -0.06	89.32	85.23	86.66	13,255,999
19 Oct 26	86.66000 +1.36	87.62	82.56	84.24	16,328,393
16 Oct 26	85.30000 -3.96	92.30	84.13	92.30	21,915,604
15 Oct 26	89.26000 -3.76	90.28	85.60	89.65	23,247,816
14 Oct 26	93.02000 -4.40	97.18	92.13	96.51	21,515,812
13 Oct 26	97.42000 -1.88	99.09	95.65	96.00	17,901,532
12 Oct 26	99.30000 -4.60	103.92	99.15	102.87	14,245,642
09 Oct 26	103.90000 -5.65	109.56	100.35	109.00	23,080,612
08 Oct 26	109.55000 -0.67	113.08	108.08	110.22	14,679,855
30 Sep 26	110.22000 +0.44	112.41	109.00	110.16	8,394,139
29 Sep 26	109.78000 -0.62	110.99	108.57	110.00	10,281,643
28 Sep 26	110.40000 -5.62	116.29	108.51	115.78	17,769,788
24 Sep 26	116.02000 -0.82	119.84	115.19	116.80	16,620,396
23 Sep 26	116.84000 -2.08	118.95	110.51	118.95	27,089,112
22 Sep 26	118.92000 -5.78	126.00	118.22	125.01	16,210,105
21 Sep 26	124.70000 -1.20	128.45	122.74	128.41	16,033,507
18 Sep 26	125.90000 +4.50	126.50	121.33	124.00	16,790,580
17 Sep 26	121.40000 +1.41	124.68	121.04	122.00	16,407,004
16 Sep 26	119.99000 -0.71	122.43	116.38	120.71	15,939,125
15 Sep 26	120.70000 +3.01	124.00	116.67	117.44	14,506,596
14 Sep 26	117.69000 -1.25	118.95	115.41	116.50	11,094,620
11 Sep 26	118.94000 -3.17	120.50	115.55	120.10	16,257,750
10 Sep 26	122.11000 -3.59	123.99	120.15	123.90	16,211,882
09 Sep 26	125.70000 -0.08	130.38	125.22	126.73	16,912,988
08 Sep 26	125.78000 +0.42	131.88	124.40	126.00	22,562,536
07 Sep 26	125.36000 -0.06	127.70	123.58	127.50	21,582,914
04 Sep 26	125.42000 +1.48	131.88	124.30	126.98	19,157,486
03 Sep 26	123.94000 +0.37	125.70	122.10	125.08	9,964,644
02 Sep 26	123.57000 -3.93	127.63	123.01	126.88	12,887,184
01 Sep 26	127.50000 -2.76	130.02	126.08	128.66	12,515,321
31 Aug 26	130.25999 -0.66	134.80	126.72	130.96	20,431,902
28 Aug 26	130.92000 -5.32	135.00	128.30	135.00	23,556,176
27 Aug 26	136.24001 -1.26	139.53	131.19	134.19	25,751,974
26 Aug 26	137.50000 -3.88	143.77	136.64	142.11	12,554,955
25 Aug 26	141.38000 -1.10	144.05	138.50	139.86	11,425,029
24 Aug 26	142.48000 -10.02	154.44	139.00	154.44	17,107,736
21 Aug 26	152.50000 -0.75	157.23	150.58	152.47	13,131,697
20 Aug 26	153.25000 +2.75	155.45	148.60	152.76	17,141,052
19 Aug 26	150.50000 -12.05	161.50	148.60	157.00	24,809,968
18 Aug 26	162.55000 -3.54	170.50	160.00	168.98	26,368,300
17 Aug 26	166.09000 +15.10	166.09	149.10	151.03	21,077,264
14 Aug 26	150.99001 +6.41	154.45	143.50	146.55	27,855,474
13 Aug 26	144.58000 +3.78	147.51	138.75	142.25	20,593,972
12 Aug 26	140.80000 -3.59	146.35	139.59	144.38	14,981,289
11 Aug 26	144.39000 -1.46	147.17	141.99	142.85	8,246,614
10 Aug 26	145.85001 +0.73	153.63	141.00	147.50	12,114,021
07 Aug 26	145.12000 +0.55	147.76	143.33	144.57	12,394,207
06 Aug 26	144.57001 -4.42	151.97	142.80	146.00	16,458,514
05 Aug 26	148.99001 +7.17	151.33	137.87	138.00	19,707,718
04 Aug 26	141.82001 +11.07	143.30	131.80	133.00	16,061,646
03 Aug 26	130.75000 -3.95	137.18	128.64	134.00	16,295,865
31 Jul 26	134.70000 +8.97	138.30	133.00	135.08	28,423,696
30 Jul 26	125.73000 -13.97	142.00	125.73	140.71	25,584,812
29 Jul 26	139.70000 +3.78	143.18	134.00	136.56	24,030,344
28 Jul 26	135.92000 -15.10	146.28	135.92	144.00	24,505,586
27 Jul 26	151.02000 +13.73	151.02	135.00	139.17	30,684,200
24 Jul 26	137.28999 +2.18	148.00	136.34	148.00	42,949,052
23 Jul 26	135.11000 +12.28	135.11	135.11	135.11	2,908,324
22 Jul 26	122.83000 -3.18	129.20	120.23	126.00	19,815,344
21 Jul 26	126.01000 +11.24	126.25	105.00	116.00	38,439,752
20 Jul 26	114.77000 -2.68	120.98	110.25	120.00	26,726,840
17 Jul 26	117.45000 -13.05	130.44	117.45	130.22	28,337,236
16 Jul 26	130.50000 -4.05	135.89	128.68	133.74	16,332,941
15 Jul 26	134.55000 -10.19	147.70	132.66	147.34	21,835,404
14 Jul 26	144.74001 +5.95	144.90	136.07	138.09	18,414,928
13 Jul 26	138.78999 -12.41	152.28	136.90	147.93	24,366,076
10 Jul 26	151.20000 -16.80	170.00	151.20	170.00	19,755,424
09 Jul 26	168.00000 +10.01	168.48	158.58	161.86	16,900,528
08 Jul 26	157.99001 -10.82	172.39	157.86	169.00	13,669,081
07 Jul 26	168.81000 -2.30	174.77	165.23	172.92	14,976,364
06 Jul 26	171.11000 +9.65	176.59	161.88	164.88	23,710,824
03 Jul 26	161.46001 +14.68	161.46	146.00	146.00	16,328,911
02 Jul 26	146.78000 -7.86	152.70	144.73	146.39	14,222,836
01 Jul 26	154.64000 +2.14	162.48	153.44	154.09	13,852,563
30 Jun 26	152.50000 +1.81	156.98	150.92	151.49	14,724,222
29 Jun 26	150.69000 -10.84	165.63	145.40	163.17	26,831,412
26 Jun 26	161.53000 -1.98	166.70	160.03	163.00	11,597,189
25 Jun 26	163.50999 +4.37	167.99	159.19	159.19	14,762,159
24 Jun 26	159.14000 -5.56	166.52	158.64	163.90	15,416,224
23 Jun 26	164.70000 -8.96	175.50	164.22	173.66	13,030,062
22 Jun 26	173.66000 +9.44	175.50	164.01	164.01	17,138,980
18 Jun 26	164.22000 +6.57	172.77	159.28	160.49	19,107,700
17 Jun 26	157.64999 +5.14	159.99	150.53	151.00	14,406,034
16 Jun 26	152.50999 -2.36	159.48	151.87	153.33	17,792,874
15 Jun 26	154.87000 +9.97	155.55	144.08	146.01	23,372,624
12 Jun 26	144.89999 -0.11	158.00	144.90	152.26	29,897,676
11 Jun 26	145.00999 +0.21	149.32	139.60	140.93	23,785,634
10 Jun 26	144.80000 -6.62	149.00	136.28	147.50	47,622,356
09 Jun 26	151.42000 +4.20	153.02	144.46	151.80	16,628,598
08 Jun 26	147.22000 -4.16	149.20	140.28	141.52	21,706,960
05 Jun 26	151.38000 -5.96	162.98	150.01	162.98	29,909,036
04 Jun 26	157.34000 +14.30	157.34	141.68	143.25	24,624,108
03 Jun 26	143.03999 -5.05	151.99	141.58	148.09	21,066,742
02 Jun 26	148.09000 +1.09	150.74	142.66	147.70	19,559,096
01 Jun 26	147.00000 +6.60	154.44	142.56	143.00	24,802,800
29 May 26	140.39999 -7.68	147.98	139.23	147.80	19,174,088
28 May 26	148.08000 +6.62	149.45	140.08	142.00	20,703,640
27 May 26	141.46001 +7.41	144.75	138.00	138.00	24,547,364
26 May 26	134.05000 -3.30	138.70	132.00	138.58	14,306,138
25 May 26	137.35001 +4.10	137.61	130.75	133.69	18,262,596
22 May 26	133.25000 +0.27	136.50	131.23	133.20	18,394,574
21 May 26	132.98000 -3.05	139.80	132.88	137.50	13,746,225
20 May 26	136.03000 -2.78	141.90	132.18	140.00	17,206,824
19 May 26	138.81000 -0.34	140.48	135.28	137.95	11,892,361
18 May 26	139.14999 +1.29	141.75	134.96	136.08	13,688,902
15 May 26	137.86000 -0.81	144.76	136.80	141.16	16,515,369
14 May 26	138.67000 -10.28	148.77	138.00	146.51	20,121,372
13 May 26	148.95000 +5.15	151.70	139.81	142.88	17,621,046
12 May 26	143.80000 -0.92	146.26	140.00	144.72	16,339,376
11 May 26	144.72000 -1.66	147.20	140.10	146.40	21,224,728
08 May 26	146.38000 -4.42	149.60	142.79	149.00	17,635,160
07 May 26	150.80000 +0.76	151.99	144.20	149.96	15,941,216
06 May 26	150.03999 +13.04	150.70	143.85	144.10	24,731,316
30 Apr 26	137.00000 +9.75	139.60	123.23	127.60	29,337,004
29 Apr 26	127.25000 +2.22	128.82	123.40	124.33	11,447,037
28 Apr 26	125.03000 -4.27	129.22	124.00	128.42	13,438,238
27 Apr 26	129.30000 -1.70	135.00	127.80	129.97	14,345,915
24 Apr 26	131.00000 +0.61	132.22	124.10	130.00	18,908,714
23 Apr 26	130.39000 +8.23	134.38	125.60	128.26	25,996,446
22 Apr 26	122.16000 +5.01	122.58	116.10	116.12	16,896,802
21 Apr 26	117.15000 -0.87	120.82	115.85	117.95	13,806,694
20 Apr 26	118.02000 -3.16	121.00	116.10	121.00	17,379,172
17 Apr 26	121.18000 +4.88	123.83	114.88	115.13	28,063,800
16 Apr 26	116.30000 +6.82	117.34	109.11	109.50	23,711,836
15 Apr 26	109.48000 -1.27	113.89	109.05	111.66	16,767,333
14 Apr 26	110.75000 -0.98	113.90	109.09	113.10	20,747,044
13 Apr 26	111.73000 -5.73	116.16	110.00	116.00	27,023,026
10 Apr 26	117.46000 +4.97	120.68	111.16	113.00	23,109,638
09 Apr 26	112.49000 +0.66	114.94	108.60	111.61	26,690,812
08 Apr 26	111.83000 +10.17	111.83	107.54	107.88	25,172,094
07 Apr 26	101.66000 -5.71	107.46	100.70	107.31	23,469,936
03 Apr 26	107.37000 -0.63	110.20	106.02	106.63	23,924,788
02 Apr 26	108.00000 +7.59	110.45	103.44	103.44	40,055,232
01 Apr 26	100.41000 +3.61	103.26	98.19	101.00	29,227,662
31 Mar 26	96.80000 +3.01	100.20	96.03	98.00	37,570,224
30 Mar 26	93.79000 -4.41	94.95	89.36	94.95	40,189,856
27 Mar 26	98.20000 -0.06	99.75	96.15	96.96	12,009,902
26 Mar 26	98.26000 -2.05	101.27	97.80	100.30	13,862,891
25 Mar 26	100.31000 +1.31	105.30	99.70	101.17	27,731,096
24 Mar 26	99.00000 +5.20	99.33	95.69	96.21	23,131,376
23 Mar 26	93.80000 -2.36	97.30	92.79	94.45	19,452,536
20 Mar 26	96.16000 -1.83	100.32	96.00	99.50	15,875,523
19 Mar 26	97.99000 -4.81	103.45	97.40	101.76	19,078,668
18 Mar 26	102.80000 +2.10	103.83	99.00	101.50	20,876,824
17 Mar 26	100.70000 -0.74	105.50	100.00	101.44	20,970,516
16 Mar 26	101.44000 -3.79	105.60	98.55	105.23	25,722,496
13 Mar 26	105.23000 -3.24	108.50	104.28	108.47	23,913,812
12 Mar 26	108.47000 -3.54	112.38	107.00	112.01	23,002,430
11 Mar 26	112.01000 -7.79	117.80	111.09	116.34	30,565,876
10 Mar 26	119.80000 +1.30	121.55	114.88	118.53	22,898,612
09 Mar 26	118.50000 -4.00	122.48	113.20	119.83	20,504,816
06 Mar 26	122.50000 -0.91	125.60	116.86	122.44	21,864,100
05 Mar 26	123.41000 +7.80	125.68	117.22	118.00	27,826,438
04 Mar 26	115.61000 -7.36	121.80	113.56	120.50	33,776,556
03 Mar 26	122.97000 -2.02	129.99	118.00	124.36	35,862,308
02 Mar 26	124.99000 +7.72	125.00	117.00	117.26	32,452,312
27 Feb 26	117.27000 +6.97	119.28	109.94	109.94	33,688,412
26 Feb 26	110.30000 +5.60	111.90	102.39	104.10	18,911,800
25 Feb 26	104.70000 +1.00	105.10	102.00	103.70	11,363,151
24 Feb 26	103.70000 +5.29	106.80	97.70	98.01	19,898,828
13 Feb 26	98.41000 -5.57	102.50	97.74	99.00	19,442,946
12 Feb 26	103.98000 +7.68	104.79	96.00	97.52	20,481,948
11 Feb 26	96.30000 +0.50	98.14	94.98	95.68	14,175,467
10 Feb 26	95.80000 +3.61	97.55	91.00	91.88	16,932,146
09 Feb 26	92.19000 +6.75	93.23	86.81	87.80	21,702,108
06 Feb 26	85.44000 -1.56	86.80	82.53	84.01	19,974,728
05 Feb 26	87.00000 -6.28	92.00	83.95	91.93	33,059,274
04 Feb 26	93.28000 -0.92	97.33	89.83	95.12	26,529,388
03 Feb 26	94.20000 +5.57	95.67	90.00	90.00	26,794,704
02 Feb 26	88.63000 +0.38	94.37	88.30	94.20	26,512,836
30 Jan 26	88.25000 -2.37	93.08	87.13	90.66	15,876,369
29 Jan 26	90.62000 -2.05	95.71	90.24	92.20	18,181,000
28 Jan 26	92.67000 +6.59	93.00	85.74	86.99	20,318,564
27 Jan 26	86.08000 -1.86	90.43	83.67	87.52	18,143,388
26 Jan 26	87.94000 +1.77	89.50	85.35	85.80	15,970,118
23 Jan 26	86.17000 -2.59	89.50	84.74	88.79	19,470,924
22 Jan 26	88.76000 -0.60	93.55	88.20	89.36	19,264,208
21 Jan 26	89.36000 +4.38	89.60	82.12	84.01	20,586,444
20 Jan 26	84.98000 -2.09	88.17	82.50	86.20	20,520,008
19 Jan 26	87.07000 +3.07	88.61	81.70	81.70	23,954,500
16 Jan 26	84.00000 +3.10	86.15	81.74	81.74	24,735,304
15 Jan 26	80.90000 -3.24	87.88	80.39	87.81	28,461,928
14 Jan 26	84.14000 +7.65	84.14	77.20	80.00	28,814,772
13 Jan 26	76.49000 +1.93	77.00	72.81	73.75	16,307,728
12 Jan 26	74.56000 -1.84	76.43	73.09	76.41	15,552,568
09 Jan 26	76.40000 +3.19	77.49	72.47	73.47	20,353,040
08 Jan 26	73.21000 -0.83	74.00	72.00	73.00	11,771,186
07 Jan 26	74.04000 +0.77	74.28	70.30	72.73	15,456,277
06 Jan 26	73.27000 +1.49	75.29	72.45	74.02	17,614,592
05 Jan 26	71.78000 +0.95	72.94	70.30	72.20	18,065,824
31 Dec 25	70.83000 -2.14	74.20	70.12	73.27	17,328,044
30 Dec 25	72.97000 -1.59	75.62	72.66	74.00	13,886,315
29 Dec 25	74.56000 -0.57	75.50	72.41	73.63	18,790,532
26 Dec 25	75.13000 +4.34	77.70	69.80	72.80	29,238,244
25 Dec 25	70.79000 -0.24	73.31	70.70	72.37	14,237,167
24 Dec 25	71.03000 +0.12	72.00	69.94	70.96	15,228,375
23 Dec 25	70.91000 +0.92	71.48	68.33	69.84	17,160,030
22 Dec 25	69.99000 +2.02	70.50	68.88	69.20	21,340,848
19 Dec 25	67.97000 -1.88	71.80	67.58	71.05	23,854,770
18 Dec 25	69.85000 -1.95	71.49	69.01	69.68	18,674,204
17 Dec 25	71.80000 +0.81	72.18	69.93	71.07	24,282,644
16 Dec 25	70.99000 -4.31	74.22	68.56	73.11	38,543,652
15 Dec 25	75.30000 -0.57	77.77	73.80	75.06	30,558,200
12 Dec 25	75.87000 +3.40	77.77	73.20	74.00	34,027,160
11 Dec 25	72.47000 -0.24	76.16	71.50	75.08	26,092,254
10 Dec 25	72.71000 +1.81	73.74	70.55	72.24	23,676,312
09 Dec 25	70.90000 +0.20	72.14	69.53	70.60	25,766,266
08 Dec 25	70.70000 -0.63	72.58	68.01	71.37	36,238,072
05 Dec 25	71.33000 +4.64	72.88	66.33	67.00	35,809,060
04 Dec 25	66.69000 +0.78	68.00	64.80	65.91	38,526,824
03 Dec 25	65.91000 +5.99	65.91	64.49	64.60	14,506,644
02 Dec 25	59.92000 -2.15	61.13	59.20	60.52	31,140,176
01 Dec 25	62.07000 +5.64	62.07	59.30	62.07	57,237,888
28 Nov 25	56.43000 +5.13	56.43	56.43	56.43	2,445,679
27 Nov 25	51.30000 -0.13	52.28	51.28	51.46	4,797,386
26 Nov 25	51.43000 -0.78	52.72	51.02	52.50	7,087,311
25 Nov 25	52.21000 +1.19	53.75	50.77	51.35	6,341,669
24 Nov 25	51.02000 +0.13	51.58	50.00	51.16	5,899,671
21 Nov 25	50.89000 -1.28	52.34	50.37	51.36	7,005,796
20 Nov 25	52.17000 -1.83	53.80	51.96	53.50	5,253,483
19 Nov 25	54.00000 +0.70	54.86	53.20	53.25	6,153,286
18 Nov 25	53.30000 +0.78	53.88	51.87	52.51	8,460,310
17 Nov 25	52.52000 -1.28	54.33	51.96	53.86	13,449,619
14 Nov 25	53.80000 +4.08	54.69	50.23	50.23	19,506,550
13 Nov 25	49.72000 -0.11	50.11	49.10	49.66	7,462,167
12 Nov 25	49.83000 -0.58	50.65	49.29	50.10	7,438,229
11 Nov 25	50.41000 -0.81	51.56	50.06	51.22	9,459,602
10 Nov 25	51.22000 -4.13	57.55	50.37	56.19	27,429,956
07 Nov 25	55.35000 -0.05	56.88	54.59	55.00	10,632,373
06 Nov 25	55.40000 +1.95	57.68	54.50	54.96	14,896,930
05 Nov 25	53.45000 +0.22	54.10	51.31	52.75	10,861,538
04 Nov 25	53.23000 +2.59	53.78	50.63	50.66	15,674,173
03 Nov 25	50.64000 +0.64	50.88	49.20	49.83	6,164,000
31 Oct 25	50.00000 -1.68	51.50	49.71	51.30	8,895,194
30 Oct 25	51.68000 +1.33	52.60	50.40	50.40	12,016,037
29 Oct 25	50.35000 +0.39	50.67	49.92	50.10	5,620,820
28 Oct 25	49.96000 -0.77	51.47	49.56	50.65	8,158,615
27 Oct 25	50.73000 +0.27	51.78	49.80	50.75	12,857,610
24 Oct 25	50.46000 -1.32	52.08	48.06	50.50	14,503,425
23 Oct 25	51.78000 -0.20	51.91	50.62	51.80	8,330,456
22 Oct 25	51.98000 -0.70	53.88	51.40	53.45	9,866,765
21 Oct 25	52.68000 +1.60	52.97	50.80	51.15	10,284,300
20 Oct 25	51.08000 +1.31	51.57	49.80	50.42	10,480,063
17 Oct 25	49.77000 -3.56	53.29	49.50	53.05	13,678,420
16 Oct 25	53.33000 +0.46	54.06	52.56	52.96	6,694,570
15 Oct 25	52.87000 +0.27	53.06	51.91	52.66	7,297,072
14 Oct 25	52.60000 -0.49	54.18	52.16	53.51	8,049,594
13 Oct 25	53.09000 -1.25	53.60	51.38	52.20	9,104,504
10 Oct 25	54.34000 -1.56	55.89	54.16	55.32	7,755,885
09 Oct 25	55.90000 +0.20	57.25	55.20	56.11	6,763,230
30 Sep 25	55.70000 -1.75	57.42	55.24	56.46	9,567,281
29 Sep 25	57.45000 +0.94	58.00	55.56	56.72	9,349,106
26 Sep 25	56.51000 +2.51	57.25	53.50	53.50	14,097,875
25 Sep 25	54.00000 +0.13	54.20	52.58	53.97	8,167,515
24 Sep 25	53.87000 +2.96	53.99	50.49	50.51	12,968,346
23 Sep 25	50.91000 +0.88	52.25	49.30	50.67	10,303,350
22 Sep 25	50.03000 -1.97	51.84	49.59	51.84	10,772,322
19 Sep 25	52.00000 +3.65	52.14	47.72	47.86	12,250,126
18 Sep 25	48.35000 -0.89	50.47	47.45	49.43	10,360,052
17 Sep 25	49.24000 +0.28	49.67	48.52	48.75	4,338,692
16 Sep 25	48.96000 -0.90	50.00	48.33	49.86	8,631,290
15 Sep 25	49.86000 +1.70	50.20	47.40	48.15	9,308,157
12 Sep 25	48.16000 +0.18	48.40	47.37	48.08	4,456,100
11 Sep 25	47.98000 +0.91	48.18	46.81	47.28	5,632,543
10 Sep 25	47.07000 -0.53	48.33	46.86	47.41	4,899,315
09 Sep 25	47.60000 -0.78	49.50	47.17	48.01	7,080,024
08 Sep 25	48.38000 +0.97	48.71	47.03	47.18	6,583,428
05 Sep 25	47.41000 +2.01	47.98	45.21	45.40	9,479,095
04 Sep 25	45.40000 -1.80	47.43	44.79	47.20	8,832,394
03 Sep 25	47.20000 +0.09	48.43	46.94	47.20	5,436,149
02 Sep 25	47.11000 -0.09	47.88	46.77	47.20	5,646,831
01 Sep 25	47.20000 -0.24	47.84	46.62	47.20	8,348,485
29 Aug 25	47.44000 +0.56	47.66	46.10	46.61	7,827,022
28 Aug 25	46.88000 -0.31	47.38	45.40	47.05	9,074,369
27 Aug 25	47.19000 -2.02	48.80	47.08	48.75	8,842,923
26 Aug 25	49.21000 +1.31	49.40	47.35	47.56	9,611,424
25 Aug 25	47.90000 +1.34	48.44	46.55	46.58	11,776,978
22 Aug 25	46.56000 +0.38	46.63	45.60	46.05	7,891,477
21 Aug 25	46.18000 +0.31	46.59	45.21	45.68	7,387,646
20 Aug 25	45.87000 +0.32	45.88	45.03	45.31	6,421,020
19 Aug 25	45.55000 -0.40	46.35	45.05	45.95	7,240,328
18 Aug 25	45.95000 -0.86	47.31	45.75	47.26	9,125,904
15 Aug 25	46.81000 +0.88	47.10	45.47	45.75	8,353,709
14 Aug 25	45.93000 -0.74	46.90	45.90	46.40	8,923,934
13 Aug 25	46.67000 -0.32	47.12	45.68	46.74	10,675,014
12 Aug 25	46.99000 +1.17	47.28	45.61	45.72	11,487,236
11 Aug 25	45.82000 +0.45	46.29	44.92	45.91	16,631,745
08 Aug 25	45.37000 +1.07	46.52	45.01	45.21	25,557,136
07 Aug 25	44.30000 +4.03	44.30	44.00	44.00	8,530,397
06 Aug 25	40.27000 +0.02	40.95	40.10	40.25	6,689,748
05 Aug 25	40.25000 +0.97	40.30	39.21	39.39	5,505,049
04 Aug 25	39.28000 +0.60	39.85	38.38	38.60	5,641,189
01 Aug 25	38.68000 -0.25	39.00	38.41	38.79	5,125,314
31 Jul 25	38.93000 -0.67	39.76	38.44	39.57	7,210,262
30 Jul 25	39.60000 +0.26	39.98	39.13	39.46	4,019,600
29 Jul 25	39.34000 -0.59	40.32	39.07	39.79	8,114,337
28 Jul 25	39.93000 +0.20	40.50	39.35	39.70	4,767,439
25 Jul 25	39.73000 -0.31	40.17	39.66	39.81	4,784,200
24 Jul 25	40.04000 +0.80	40.05	38.91	39.24	6,975,758
23 Jul 25	39.24000 -0.01	39.65	38.95	39.10	5,867,595
22 Jul 25	39.25000 +0.93	39.59	38.08	38.30	8,966,724
21 Jul 25	38.32000 -0.56	38.88	37.59	38.81	9,003,525
18 Jul 25	38.88000 +0.03	39.18	38.44	39.00	6,692,563
17 Jul 25	38.85000 +1.33	39.19	37.38	37.52	12,489,921
16 Jul 25	37.52000 +0.63	37.57	36.53	37.08	8,447,755
15 Jul 25	36.89000 +0.47	37.15	36.22	36.30	9,143,509
14 Jul 25	36.42000 +1.18	36.85	35.00	35.24	12,643,995
11 Jul 25	35.24000 +0.15	35.49	34.51	35.00	8,862,838
10 Jul 25	35.09000 +1.14	35.92	34.82	35.00	17,559,700
09 Jul 25	33.95000 -0.16	34.37	33.80	34.15	6,428,400
08 Jul 25	34.11000 +0.11	34.55	33.67	34.00	9,091,221
07 Jul 25	34.00000 -0.52	34.62	33.93	34.44	8,658,654
04 Jul 25	34.52000 +0.27	34.59	34.01	34.10	8,666,249
03 Jul 25	34.25000 -0.81	35.18	34.08	35.01	7,490,621
02 Jul 25	35.06000 +0.23	35.46	34.88	35.00	6,653,654
01 Jul 25	34.83000 -0.17	35.19	34.69	35.00	4,219,000
30 Jun 25	35.00000 +0.01	35.49	34.80	35.15	5,232,800
27 Jun 25	34.99000 +0.60	35.18	34.26	34.50	6,513,292
26 Jun 25	34.39000 -0.04	34.75	34.15	34.49	5,982,370
25 Jun 25	34.43000 +0.01	34.65	34.21	34.41	8,057,280
24 Jun 25	34.42000 -0.93	35.49	34.14	35.36	12,329,079
23 Jun 25	35.35000 -0.43	36.44	35.34	36.06	5,360,337
20 Jun 25	35.78000 -0.06	36.16	35.70	35.82	3,577,920
19 Jun 25	35.84000 -0.37	36.45	35.68	36.11	5,389,448
18 Jun 25	36.21000 +0.31	36.80	35.95	36.04	5,963,024
17 Jun 25	35.90000 -0.51	36.30	35.74	36.23	6,525,006
16 Jun 25	36.41000 +0.50	36.92	36.05	36.05	10,085,657
13 Jun 25	35.91000 +0.65	36.66	35.75	36.51	14,439,477
12 Jun 25	35.26000 +0.59	35.84	34.70	34.70	5,578,802
11 Jun 25	34.67000 +0.33	34.90	34.13	34.22	5,817,528
10 Jun 25	34.34000 -0.24	34.67	33.97	34.58	6,581,579
09 Jun 25	34.58000 -0.38	35.30	34.51	34.93	6,142,332
06 Jun 25	34.96000 -0.60	35.66	34.75	35.64	6,435,410
05 Jun 25	35.56000 +0.61	35.64	34.60	34.94	6,051,654
04 Jun 25	34.95000 +0.13	35.09	34.51	34.85	4,750,380
03 Jun 25	34.82000 +0.30	34.95	34.38	34.50	4,090,219
30 May 25	34.52000 -0.24	35.10	34.32	34.70	6,274,958
29 May 25	34.76000 +0.04	35.38	34.50	34.66	6,597,881
28 May 25	34.72000 +1.02	34.79	33.40	33.89	5,905,228
27 May 25	33.70000 -0.61	34.50	33.56	34.48	5,843,162
26 May 25	34.31000 +0.61	34.88	33.64	33.71	8,398,091
23 May 25	33.70000 -0.56	34.15	33.40	33.57	4,862,600
22 May 25	34.26000 -0.44	34.88	34.10	34.66	6,074,200
21 May 25	34.70000 +0.14	34.85	34.43	34.77	6,809,246
20 May 25	34.56000 +0.92	35.04	33.35	33.61	10,884,675
19 May 25	33.64000 +0.28	33.78	33.01	33.36	4,772,125
16 May 25	33.36000 +0.06	33.68	33.01	33.12	3,980,140
15 May 25	33.30000 -0.89	34.18	33.29	34.08	5,646,900
14 May 25	34.19000 +0.14	34.29	33.50	34.07	5,702,900
13 May 25	34.05000 -0.10	34.69	33.93	34.39	7,965,442
12 May 25	34.15000 +1.71	34.27	32.78	32.88	16,652,970
09 May 25	32.44000 +0.44	32.98	32.18	32.33	8,827,205
08 May 25	32.00000 -0.01	32.33	31.90	31.90	6,574,629
07 May 25	32.01000 +0.63	32.46	31.64	31.98	9,273,638
06 May 25	31.38000 -0.02	31.57	30.60	31.22	12,448,856
30 Apr 25	31.40000 +0.30	31.55	30.98	31.17	6,808,738
29 Apr 25	31.10000 -0.23	31.50	31.00	31.22	6,464,600
28 Apr 25	31.33000 -0.92	32.41	31.11	32.26	9,031,000
25 Apr 25	32.25000 +0.25	32.80	31.83	32.02	8,965,560
24 Apr 25	32.00000 -0.29	32.91	31.94	32.19	10,076,340
23 Apr 25	32.29000 +2.29	32.88	31.00	31.00	30,878,808
22 Apr 25	30.00000 +0.11	30.22	29.73	29.91	10,625,055
21 Apr 25	29.89000 +0.22	30.21	29.18	29.49	7,630,291
18 Apr 25	29.67000 +0.29	29.76	29.02	29.51	9,623,400
17 Apr 25	29.38000 +0.53	29.68	28.67	28.90	10,611,599
16 Apr 25	28.85000 -1.02	29.75	28.55	29.71	13,635,700
15 Apr 25	29.87000 -0.40	30.41	29.70	30.41	9,182,375
14 Apr 25	30.27000 -0.74	31.75	29.86	31.62	18,083,122
11 Apr 25	31.01000 -0.63	32.16	30.53	31.32	15,861,648
10 Apr 25	31.64000 +2.88	31.64	30.51	30.51	12,161,527
09 Apr 25	28.76000 +0.43	29.30	27.54	28.15	16,648,056
08 Apr 25	28.33000 -3.14	31.58	28.32	31.11	24,016,966
07 Apr 25	31.47000 -3.50	32.20	31.47	31.98	12,586,166
03 Apr 25	34.97000 -1.77	36.38	34.88	36.30	12,622,173
02 Apr 25	36.74000 -0.03	37.38	36.61	36.63	3,515,795
01 Apr 25	36.77000 +0.51	37.16	36.29	36.29	4,703,747
31 Mar 25	36.26000 -0.01	37.27	35.98	36.10	7,734,000
28 Mar 25	36.27000 -0.85	37.00	36.18	36.92	8,098,529
27 Mar 25	37.12000 +0.22	37.23	36.61	36.85	4,968,664
26 Mar 25	36.90000 -0.42	37.31	36.71	37.31	6,553,397
25 Mar 25	37.32000 -0.16	37.77	37.12	37.65	7,544,993
24 Mar 25	37.48000 +0.62	37.83	36.70	37.14	13,873,808
21 Mar 25	36.86000 +1.11	37.52	35.74	35.78	16,989,804
20 Mar 25	35.75000 -0.16	36.25	35.68	36.20	4,674,337
19 Mar 25	35.91000 -0.26	36.60	35.78	36.14	8,889,094
18 Mar 25	36.17000 -0.68	36.85	36.02	36.69	8,981,300
17 Mar 25	36.85000 +0.23	37.32	36.23	36.62	11,667,470
14 Mar 25	36.62000 +1.10	36.77	35.72	35.95	11,511,994
13 Mar 25	35.52000 -0.08	35.89	35.25	35.61	6,057,600
12 Mar 25	35.60000 -0.60	36.25	35.50	36.20	10,660,134
11 Mar 25	36.20000 +0.80	36.23	34.91	35.29	10,718,868
10 Mar 25	35.40000 +1.22	35.72	33.92	34.13	17,975,900
07 Mar 25	34.18000 -0.35	34.84	33.38	34.31	11,281,599
06 Mar 25	34.53000 -0.73	35.24	34.20	35.12	14,282,219
05 Mar 25	35.26000 +0.78	35.41	33.92	34.40	7,822,309
04 Mar 25	34.48000 -0.60	35.02	34.38	34.80	5,558,561
03 Mar 25	35.08000 +0.08	35.67	34.75	34.81	4,732,100
28 Feb 25	35.00000 -0.44	35.75	34.91	35.33	8,711,928
27 Feb 25	35.44000 +0.99	35.55	34.20	34.38	11,260,374
26 Feb 25	34.45000 +0.25	34.70	33.69	34.02	8,491,565
25 Feb 25	34.20000 -1.42	35.41	33.90	35.35	14,836,896
24 Feb 25	35.62000 -1.60	37.12	35.27	36.65	18,268,332
21 Feb 25	37.22000 +1.99	37.45	35.30	35.58	18,704,788
20 Feb 25	35.23000 +0.28	35.59	34.43	34.88	11,310,473
19 Feb 25	34.95000 +0.13	35.51	34.28	34.75	10,568,400
18 Feb 25	34.82000 -1.15	36.03	34.66	36.03	12,712,270
17 Feb 25	35.97000 -1.25	37.27	35.50	37.02	14,931,564
14 Feb 25	37.22000 -0.61	38.08	37.11	37.94	7,559,240
13 Feb 25	37.83000 +0.10	38.27	37.01	37.67	8,216,793
12 Feb 25	37.73000 +0.07	38.00	36.60	37.67	9,361,473
11 Feb 25	37.66000 +0.01	37.85	37.30	37.65	7,374,850
10 Feb 25	37.65000 -0.75	38.30	37.56	38.20	10,749,700
07 Feb 25	38.40000 -0.38	39.77	38.00	39.58	9,395,906
06 Feb 25	38.78000 -0.14	39.50	38.42	38.62	9,141,416
05 Feb 25	38.92000 -2.73	41.34	38.61	41.23	12,562,947
27 Jan 25	41.65000 +1.97	42.00	39.60	39.69	13,122,648
24 Jan 25	39.68000 +0.93	39.90	38.70	38.90	10,407,804
23 Jan 25	38.75000 -1.80	40.80	38.33	40.55	14,878,669
22 Jan 25	40.55000 +0.36	41.95	40.21	40.26	10,645,759
21 Jan 25	40.19000 +1.26	41.03	39.01	39.39	12,393,307
20 Jan 25	38.93000 +0.91	39.50	38.32	38.68	8,958,866
17 Jan 25	38.02000 +0.79	38.30	36.83	37.17	5,599,336
16 Jan 25	37.23000 -0.19	38.30	36.92	37.35	6,838,540
15 Jan 25	37.42000 -0.60	38.30	37.10	38.01	4,821,179
14 Jan 25	38.02000 +1.02	38.38	36.71	36.96	6,649,579
13 Jan 25	37.00000 +0.15	37.98	36.48	36.48	7,896,140
10 Jan 25	36.85000 -0.43	37.68	36.84	37.19	4,772,118
09 Jan 25	37.28000 +0.20	38.20	36.82	37.09	8,406,689
08 Jan 25	37.08000 -0.35	37.58	36.40	37.45	8,615,325
07 Jan 25	37.43000 +1.68	37.65	35.54	35.54	13,380,138
06 Jan 25	35.75000 -0.67	36.60	35.25	36.22	7,310,600
03 Jan 25	36.42000 +0.57	37.11	35.84	35.84	9,064,400
02 Jan 25	35.85000 -1.14	36.99	35.50	36.65	10,402,696
31 Dec 24	36.99000 -0.01	37.49	36.74	37.24	12,240,450
30 Dec 24	37.00000 +1.10	37.60	36.01	36.01	16,808,860
27 Dec 24	35.90000 +0.90	35.99	34.82	35.00	9,622,314
26 Dec 24	35.00000 +0.33	35.20	34.20	34.69	5,352,804
25 Dec 24	34.67000 +0.06	34.98	34.12	34.71	5,533,339
24 Dec 24	34.61000 +1.40	35.00	33.15	33.22	13,195,811
23 Dec 24	33.21000 +0.13	33.88	32.90	33.07	9,739,336
20 Dec 24	33.08000 -0.38	33.66	32.81	33.35	7,538,700
19 Dec 24	33.46000 -0.52	33.89	33.26	33.89	6,993,731
18 Dec 24	33.98000 +0.22	34.79	33.75	33.76	6,636,408
17 Dec 24	33.76000 -0.22	34.15	33.41	34.15	5,653,992
16 Dec 24	33.98000 -0.81	34.97	33.70	34.68	5,900,295
13 Dec 24	34.79000 -0.34	35.24	34.32	34.80	6,082,534
12 Dec 24	35.13000 -0.03	35.34	34.18	35.18	6,099,127
11 Dec 24	35.16000 -0.19	35.69	34.91	35.23	4,653,027
10 Dec 24	35.35000 +0.06	36.19	34.87	36.16	10,072,100
09 Dec 24	35.29000 -0.34	35.63	34.82	35.61	6,772,762
06 Dec 24	35.63000 +1.29	35.81	34.30	34.37	13,136,948
05 Dec 24	34.34000 -1.09	35.22	34.24	35.05	7,552,890
04 Dec 24	35.43000 +0.56	36.11	34.61	34.87	9,268,297
03 Dec 24	34.87000 -0.47	35.60	34.57	35.58	7,685,088
02 Dec 24	35.34000 +0.12	35.78	34.98	35.05	6,252,984
29 Nov 24	35.22000 -0.29	35.88	35.03	35.38	8,389,004
28 Nov 24	35.51000 -1.11	36.58	35.35	36.55	6,330,474
27 Nov 24	36.62000 +0.56	36.69	35.68	35.94	4,452,800
26 Nov 24	36.06000 -0.26	36.41	35.88	36.32	4,094,693
25 Nov 24	36.32000 +0.02	37.11	36.16	36.28	6,767,115
22 Nov 24	36.30000 -1.12	37.86	36.28	37.42	5,953,006
21 Nov 24	37.42000 -0.60	38.80	37.22	38.02	8,492,900
20 Nov 24	38.02000 +1.55	38.21	36.18	36.37	11,265,934
19 Nov 24	36.47000 +0.45	36.69	35.71	36.06	5,350,380
18 Nov 24	36.02000 -0.16	36.56	35.61	36.42	7,584,326
15 Nov 24	36.18000 -0.48	37.07	36.11	36.70	6,877,193
14 Nov 24	36.66000 -0.58	38.08	36.55	37.14	8,742,644
13 Nov 24	37.24000 -0.34	38.26	37.11	37.65	7,228,097
12 Nov 24	37.58000 +0.22	38.45	37.18	37.29	11,426,108
11 Nov 24	37.36000 -1.28	38.50	36.76	38.42	18,618,960
08 Nov 24	38.64000 -0.16	39.12	37.92	38.78	11,855,856
07 Nov 24	38.80000 +0.05	39.12	37.43	38.99	11,510,763
06 Nov 24	38.75000 +2.34	39.71	37.22	37.22	22,224,876
05 Nov 24	36.41000 +0.35	37.00	35.94	36.28	11,610,705
04 Nov 24	36.06000 +1.05	36.09	34.83	35.00	13,545,182
01 Nov 24	35.01000 +1.46	35.82	33.80	33.91	13,780,712
31 Oct 24	33.55000 -0.18	33.96	33.11	33.60	6,024,205
30 Oct 24	33.73000 -1.08	35.32	33.21	34.80	12,562,562
29 Oct 24	34.81000 +0.00	35.38	34.12	34.50	12,035,997
28 Oct 24	34.81000 +1.13	35.35	33.36	33.55	15,625,378
25 Oct 24	33.68000 +1.58	34.21	31.22	31.68	19,322,884
24 Oct 24	32.10000 +0.08	32.34	31.82	31.90	6,911,804
23 Oct 24	32.02000 +0.01	32.53	31.83	32.00	8,501,760
22 Oct 24	32.01000 +0.80	32.17	30.96	31.20	12,372,488
21 Oct 24	31.21000 +0.11	31.59	30.51	31.11	11,698,766
18 Oct 24	31.10000 +0.56	31.80	30.14	30.40	11,737,748
17 Oct 24	30.54000 -0.17	31.15	30.39	30.87	9,166,332
16 Oct 24	30.71000 -1.39	31.85	30.60	31.53	16,504,727
15 Oct 24	32.10000 -1.08	33.27	32.07	33.15	12,578,636
14 Oct 24	33.18000 -1.21	34.40	32.82	34.39	14,410,666
11 Oct 24	34.39000 -0.08	35.90	33.80	34.65	15,276,651
10 Oct 24	34.47000 +0.85	36.05	33.64	33.77	17,982,864
09 Oct 24	33.62000 -2.33	35.07	32.87	34.50	22,244,554
08 Oct 24	35.95000 +3.05	36.19	32.91	36.19	27,532,026
30 Sep 24	32.90000 +2.80	33.11	30.38	30.99	23,250,922
27 Sep 24	30.10000 +1.26	30.76	28.98	28.98	23,475,980
26 Sep 24	28.84000 +0.16	29.05	28.07	28.78	17,618,158
25 Sep 24	28.68000 -0.92	30.50	28.49	29.97	13,084,591
24 Sep 24	29.60000 +0.95	29.95	28.38	28.79	8,956,085
23 Sep 24	28.65000 +0.31	28.88	28.06	28.24	7,790,272
20 Sep 24	28.34000 +1.02	28.49	26.86	27.28	11,202,894
19 Sep 24	27.32000 +0.25	27.66	26.88	27.58	8,499,041
18 Sep 24	27.07000 +1.57	27.50	25.59	25.59	15,602,567
13 Sep 24	25.50000 -1.67	27.29	25.40	27.27	11,806,956
12 Sep 24	27.17000 +0.46	27.54	26.80	26.80	6,729,910
11 Sep 24	26.71000 +0.01	26.84	26.06	26.53	7,595,604
10 Sep 24	26.70000 +0.22	26.84	26.06	26.49	6,850,597
09 Sep 24	26.48000 -0.64	27.07	26.21	26.95	6,202,115
06 Sep 24	27.12000 -0.62	27.80	26.78	27.61	5,999,404
05 Sep 24	27.74000 -0.15	28.39	27.55	27.90	3,776,400
04 Sep 24	27.89000 -0.71	28.32	27.70	28.25	5,508,796
03 Sep 24	28.60000 +0.00	28.92	28.40	28.52	4,946,219
02 Sep 24	28.60000 -0.78	29.66	28.60	29.30	6,665,739
30 Aug 24	29.38000 +1.84	30.12	27.43	27.50	15,555,731
29 Aug 24	27.54000 -0.09	27.90	26.50	27.29	16,033,292
28 Aug 24	27.63000 -0.22	27.93	27.40	27.50	3,922,577
27 Aug 24	27.85000 -0.15	28.08	27.52	27.79	3,902,073
26 Aug 24	28.00000 -0.62	28.80	27.78	28.78	6,634,416
23 Aug 24	28.62000 +0.01	28.74	28.30	28.30	2,392,129
22 Aug 24	28.61000 -0.70	29.37	28.27	29.31	5,513,676
21 Aug 24	29.31000 -0.02	29.33	28.50	29.14	3,343,885
20 Aug 24	29.33000 -0.85	30.16	29.13	29.97	3,101,907
19 Aug 24	30.18000 +0.42	30.30	29.52	29.76	3,396,220
16 Aug 24	29.76000 -0.48	30.50	29.62	30.50	3,692,300
15 Aug 24	30.24000 -0.18	31.10	29.93	30.17	5,421,600
14 Aug 24	30.42000 -0.93	31.60	30.41	31.60	3,096,900
13 Aug 24	31.35000 +0.08	31.63	30.88	31.24	4,123,900
12 Aug 24	31.27000 +0.91	31.39	30.28	30.28	5,644,318
09 Aug 24	30.36000 -0.47	31.51	30.10	31.01	6,860,222
08 Aug 24	30.83000 +1.37	31.18	29.46	29.46	10,671,900
07 Aug 24	29.46000 -0.01	29.79	29.12	29.54	4,358,361
06 Aug 24	29.47000 +0.04	30.25	29.00	29.84	6,674,819
05 Aug 24	29.43000 -0.98	30.68	29.37	29.91	4,912,020
02 Aug 24	30.41000 -0.75	31.18	30.11	31.00	4,728,005
01 Aug 24	31.16000 -0.33	32.31	31.01	31.79	5,754,240
31 Jul 24	31.49000 +1.69	31.67	29.45	29.80	7,869,659
30 Jul 24	29.80000 -0.74	30.45	29.33	30.38	6,220,468
29 Jul 24	30.54000 -0.20	31.45	30.31	30.74	4,827,540
26 Jul 24	30.74000 +0.26	31.06	30.37	30.57	4,424,237
25 Jul 24	30.48000 +0.39	30.86	29.61	29.89	9,175,519
24 Jul 24	30.09000 -0.89	31.02	29.93	30.89	9,088,075
23 Jul 24	30.98000 -0.74	31.88	30.98	31.75	4,637,757
22 Jul 24	31.72000 -1.25	32.94	31.69	32.80	11,068,351
19 Jul 24	32.97000 +0.66	33.20	31.83	32.10	8,122,705
18 Jul 24	32.31000 +0.28	32.48	31.48	31.97	6,812,676
17 Jul 24	32.03000 -0.97	33.19	31.70	33.01	9,137,039
16 Jul 24	33.00000 -1.12	34.39	32.95	34.06	8,540,965
15 Jul 24	34.12000 +0.35	34.32	33.37	33.50	6,770,536
12 Jul 24	33.77000 +0.18	34.57	33.66	33.66	9,218,026
11 Jul 24	33.59000 +0.59	33.88	32.89	33.29	10,524,170
10 Jul 24	33.00000 +0.20	33.29	32.62	32.79	7,470,212
09 Jul 24	32.80000 -0.52	33.42	31.99	33.09	16,993,000
08 Jul 24	33.32000 -0.86	34.36	33.13	34.19	8,302,615
05 Jul 24	34.18000 +0.54	34.45	33.10	33.64	6,917,716
04 Jul 24	33.64000 +0.54	34.40	33.00	33.00	11,110,504
03 Jul 24	33.10000 -1.07	34.20	32.56	34.16	16,233,449
02 Jul 24	34.17000 -1.76	36.26	33.46	35.97	23,436,118
01 Jul 24	35.93000 +0.85	36.30	35.08	35.08	9,163,158
28 Jun 24	35.08000 +0.07	35.77	34.76	34.91	14,233,791
27 Jun 24	35.01000 -1.64	36.57	34.87	36.50	11,668,923
26 Jun 24	36.65000 +0.05	36.72	35.94	36.30	5,586,816
25 Jun 24	36.60000 -0.45	37.67	36.30	37.06	6,726,563
24 Jun 24	37.05000 +0.20	37.66	36.21	36.71	8,345,786
21 Jun 24	36.85000 +0.69	36.85	35.88	36.14	8,091,992
20 Jun 24	36.16000 +0.66	36.47	35.25	35.25	8,556,000
19 Jun 24	35.50000 -0.60	36.10	34.68	35.72	10,368,742
18 Jun 24	36.10000 -0.21	36.47	35.58	36.40	5,853,837
17 Jun 24	36.31000 +0.40	36.38	35.51	35.81	6,034,668
14 Jun 24	35.91000 -0.07	36.55	35.77	35.80	6,953,028
13 Jun 24	35.98000 -0.15	36.17	35.49	35.99	8,521,836
12 Jun 24	36.13000 +2.15	36.63	34.00	34.11	14,331,481
11 Jun 24	33.98000 -0.02	34.36	33.54	34.00	5,498,982
07 Jun 24	34.00000 -0.56	35.10	33.68	34.60	7,181,061
06 Jun 24	34.56000 +0.23	35.08	34.37	34.52	6,005,861
05 Jun 24	34.33000 -0.79	35.05	34.30	35.00	5,919,986
04 Jun 24	35.12000 +0.75	35.29	33.75	34.12	7,343,642
03 Jun 24	34.37000 -0.56	35.18	34.02	34.85	7,339,797
31 May 24	34.93000 -0.05	35.44	34.50	34.84	7,201,699
30 May 24	34.98000 -0.07	35.22	34.56	35.00	7,085,718
29 May 24	35.05000 +0.88	35.60	34.11	34.20	12,558,425
28 May 24	34.17000 -0.17	34.62	33.88	34.22	6,533,990
27 May 24	34.34000 +0.73	34.43	33.50	33.58	9,764,181
24 May 24	33.61000 -0.57	34.47	33.51	33.91	8,304,905
23 May 24	34.18000 +1.29	34.53	33.20	33.33	20,107,422
22 May 24	32.89000 -0.11	33.27	32.86	33.03	6,036,697
21 May 24	33.00000 -1.05	33.99	32.93	33.93	10,263,400
20 May 24	34.05000 +1.20	34.26	32.54	32.83	12,707,837
17 May 24	32.85000 -0.20	33.20	32.72	33.20	10,844,216
16 May 24	33.05000 -0.67	33.71	32.70	33.66	11,819,457
15 May 24	33.72000 +0.42	34.47	33.13	33.35	11,324,365
14 May 24	33.30000 +0.32	33.78	32.65	32.98	9,670,289
13 May 24	32.98000 -0.40	33.20	32.54	32.95	8,269,600
10 May 24	33.38000 +0.45	34.15	32.95	33.16	14,066,207
09 May 24	32.93000 +1.19	33.18	31.51	31.78	11,741,570
08 May 24	31.74000 +0.05	31.92	31.41	31.62	6,710,136
07 May 24	31.69000 -0.07	32.20	31.51	31.88	7,660,169
06 May 24	31.76000 -0.18	32.27	30.70	31.89	17,475,660
30 Apr 24	31.94000 +0.47	32.34	31.22	31.44	12,414,386
29 Apr 24	31.47000 +0.02	31.60	30.49	31.06	14,083,690
26 Apr 24	31.45000 -0.47	32.21	30.92	31.80	18,439,600
25 Apr 24	31.92000 -0.56	32.62	31.80	32.41	12,134,318
24 Apr 24	32.48000 -0.34	32.93	32.21	32.91	9,226,843
23 Apr 24	32.82000 -0.33	33.33	32.50	33.08	8,367,031
22 Apr 24	33.15000 -1.07	34.60	32.88	33.90	11,996,622
19 Apr 24	34.22000 +1.27	34.60	32.65	32.75	15,890,291
18 Apr 24	32.95000 -0.24	34.20	32.57	33.17	14,023,486
17 Apr 24	33.19000 +0.74	33.25	32.00	32.43	9,900,848
16 Apr 24	32.45000 -0.75	33.62	32.33	33.25	10,977,299
15 Apr 24	33.20000 +0.79	33.36	32.11	32.50	13,326,231
12 Apr 24	32.41000 +0.25	32.66	31.80	32.00	7,945,032
11 Apr 24	32.16000 +0.70	32.35	31.10	31.40	9,947,674
10 Apr 24	31.46000 -0.16	31.66	31.16	31.47	7,129,460
09 Apr 24	31.62000 -0.38	32.09	31.28	31.90	10,311,721
08 Apr 24	32.00000 -0.89	33.01	31.90	32.51	16,036,397
03 Apr 24	32.89000 +1.74	33.23	31.22	31.22	23,357,812
02 Apr 24	31.15000 +0.09	31.30	30.70	30.95	9,419,175
01 Apr 24	31.06000 +0.78	31.11	30.16	30.25	9,600,370
29 Mar 24	30.28000 +0.56	30.76	29.75	29.99	10,115,608
28 Mar 24	29.72000 +0.40	29.97	29.07	29.29	9,385,368
27 Mar 24	29.32000 -0.29	29.80	29.31	29.47	4,693,368
26 Mar 24	29.61000 +0.00	29.96	29.35	29.63	7,051,007
25 Mar 24	29.61000 +0.25	30.36	29.23	29.37	10,274,803
22 Mar 24	29.36000 -0.15	29.61	28.93	29.40	8,177,598
21 Mar 24	29.51000 -0.53	30.15	29.42	30.00	9,440,167
20 Mar 24	30.04000 -0.29	30.52	29.94	30.35	12,282,233
19 Mar 24	30.33000 -0.82	31.30	30.20	31.19	12,893,691
18 Mar 24	31.15000 -0.78	31.88	30.93	31.71	14,275,536
15 Mar 24	31.93000 +0.44	32.08	30.77	31.35	11,789,943
14 Mar 24	31.49000 +0.50	32.07	31.00	31.00	11,233,449
13 Mar 24	30.99000 +0.58	31.16	30.31	30.36	9,839,951
12 Mar 24	30.41000 -0.30	31.35	30.26	30.80	12,584,774
11 Mar 24	30.71000 -0.35	31.20	30.17	31.06	8,480,400
08 Mar 24	31.06000 +0.04	31.20	30.49	30.98	6,470,711
07 Mar 24	31.02000 +0.54	31.44	30.44	30.63	11,739,341
06 Mar 24	30.48000 +0.45	30.93	29.73	29.94	9,275,952
05 Mar 24	30.03000 -0.39	30.21	29.50	30.20	11,983,736
04 Mar 24	30.42000 +0.69	30.56	29.75	29.86	9,796,613
01 Mar 24	29.73000 -0.47	30.20	29.42	30.18	8,595,575
29 Feb 24	30.20000 +1.22	30.21	28.65	28.65	12,862,617
28 Feb 24	28.98000 -0.27	29.81	28.87	29.40	11,141,724
27 Feb 24	29.25000 +0.54	29.34	28.39	28.51	11,246,100
26 Feb 24	28.71000 +0.00	29.30	28.45	29.00	13,315,392
23 Feb 24	28.71000 -1.59	30.50	28.41	30.49	17,832,640
22 Feb 24	30.30000 +1.20	30.35	28.92	29.05	11,975,637
21 Feb 24	29.10000 +0.54	29.57	28.33	28.52	9,637,220
20 Feb 24	28.56000 +0.01	28.73	28.15	28.43	7,004,007
19 Feb 24	28.55000 +0.20	29.08	28.18	29.08	9,634,586
08 Feb 24	28.35000 -0.52	30.10	28.18	28.71	15,428,340
07 Feb 24	28.87000 +2.26	28.88	26.64	27.00	17,186,408
06 Feb 24	26.61000 +2.38	26.65	24.01	24.13	13,015,621
05 Feb 24	24.23000 -0.72	25.51	23.99	25.51	16,531,116
02 Feb 24	24.95000 -1.06	26.19	24.05	26.01	8,700,070
01 Feb 24	26.01000 -0.35	26.65	25.83	26.25	6,153,490
31 Jan 24	26.36000 -0.28	27.18	26.28	26.71	6,291,315
30 Jan 24	26.64000 -1.44	28.06	26.57	27.87	6,940,998
29 Jan 24	28.08000 -0.11	28.66	27.85	28.21	4,877,875
26 Jan 24	28.19000 +0.27	28.59	27.68	27.99	6,629,362
25 Jan 24	27.92000 +1.39	27.96	26.60	26.60	7,030,379
24 Jan 24	26.53000 -0.33	27.19	26.14	26.80	7,215,303
23 Jan 24	26.86000 +0.29	27.02	26.23	26.50	5,859,549
22 Jan 24	26.57000 -1.48	28.13	26.30	28.08	6,939,817
19 Jan 24	28.05000 -0.43	28.52	28.00	28.36	3,447,584
18 Jan 24	28.48000 -0.32	28.76	27.82	28.71	6,969,494
17 Jan 24	28.80000 -0.09	29.39	28.70	28.81	8,638,817
16 Jan 24	28.89000 +0.01	29.11	28.41	28.73	4,477,160
15 Jan 24	28.88000 +0.46	28.97	27.91	28.33	6,859,320
12 Jan 24	28.42000 +0.07	29.38	28.31	28.45	8,447,356
11 Jan 24	28.35000 +0.02	28.54	27.88	28.17	5,075,233
10 Jan 24	28.33000 +0.38	28.53	27.96	28.01	5,508,633
09 Jan 24	27.95000 -0.51	28.62	27.54	28.45	12,073,609
08 Jan 24	28.46000 -0.68	29.48	28.40	29.10	8,698,788
05 Jan 24	29.14000 +0.44	29.52	28.60	28.60	8,389,394
04 Jan 24	28.70000 +0.25	28.85	28.40	28.47	7,760,169
03 Jan 24	28.45000 +0.00	28.84	28.18	28.18	6,018,602
02 Jan 24	28.45000 +0.34	28.77	28.09	28.12	7,210,698
29 Dec 23	28.11000 +0.13	28.30	27.81	27.91	6,433,139
28 Dec 23	27.98000 -0.19	28.39	27.92	28.14	6,118,367
27 Dec 23	28.17000 +0.70	28.29	27.48	27.53	9,475,969
26 Dec 23	27.47000 +0.36	27.70	26.88	27.08	7,946,487
25 Dec 23	27.11000 +0.14	27.17	26.46	26.90	5,816,007
22 Dec 23	26.97000 +0.32	27.70	26.79	27.35	11,896,969
21 Dec 23	26.65000 +0.34	26.77	25.90	26.06	6,941,406
20 Dec 23	26.31000 +0.06	26.83	26.10	26.30	6,254,600
19 Dec 23	26.25000 -0.21	26.60	26.03	26.49	5,871,307
18 Dec 23	26.46000 -0.15	26.90	26.26	26.56	4,470,140
15 Dec 23	26.61000 +0.17	27.48	26.61	26.83	8,201,169
14 Dec 23	26.44000 +0.14	26.76	26.32	26.42	8,974,002
13 Dec 23	26.30000 -0.65	26.76	26.21	26.72	7,285,665
12 Dec 23	26.95000 -0.19	27.35	26.58	27.10	6,696,991
11 Dec 23	27.14000 +0.31	27.21	26.47	26.95	4,392,336
08 Dec 23	26.83000 -0.23	27.18	26.80	27.00	4,004,272
07 Dec 23	27.06000 -0.13	27.23	26.53	26.99	6,496,046
06 Dec 23	27.19000 +0.07	27.44	26.90	27.12	5,528,239
05 Dec 23	27.12000 -1.34	28.47	27.11	28.38	11,126,515
04 Dec 23	28.46000 -0.11	28.87	28.39	28.53	6,011,445
01 Dec 23	28.57000 -1.08	29.64	28.40	29.51	8,420,638
30 Nov 23	29.65000 +0.57	30.34	29.15	29.34	11,485,248
29 Nov 23	29.08000 -0.11	29.35	29.02	29.21	3,832,233
28 Nov 23	29.19000 +0.10	29.30	28.64	29.09	4,104,491
27 Nov 23	29.09000 +0.46	29.23	28.34	28.41	4,505,611
24 Nov 23	28.63000 -0.47	29.10	28.54	29.10	4,985,924
23 Nov 23	29.10000 +0.23	29.20	28.51	28.80	3,350,450
22 Nov 23	28.87000 -0.37	29.49	28.80	29.16	3,708,981
21 Nov 23	29.24000 -0.38	29.75	29.19	29.60	5,114,200
20 Nov 23	29.62000 +1.17	29.87	28.47	28.47	14,027,506
17 Nov 23	28.45000 -1.07	29.40	27.95	29.30	14,094,849
16 Nov 23	29.52000 -0.02	29.98	29.20	29.40	6,078,769
15 Nov 23	29.54000 +0.26	29.70	28.85	29.30	7,427,117
14 Nov 23	29.28000 -0.11	29.55	29.10	29.35	6,351,276
13 Nov 23	29.39000 +0.66	29.45	28.27	28.67	7,493,800
10 Nov 23	28.73000 -0.57	29.29	28.68	29.19	10,749,807
09 Nov 23	29.30000 -0.79	30.07	29.21	30.07	9,008,138
08 Nov 23	30.09000 +0.94	30.39	28.37	28.77	13,122,893
07 Nov 23	29.15000 -0.11	29.27	28.79	29.20	6,364,198
06 Nov 23	29.26000 -0.30	29.63	28.97	29.61	6,989,679
03 Nov 23	29.56000 +0.42	29.89	29.02	29.20	5,867,272
02 Nov 23	29.14000 +0.10	29.35	28.73	29.00	4,890,820
01 Nov 23	29.04000 +0.49	29.27	28.55	28.55	8,442,030
31 Oct 23	28.55000 +0.00	28.66	28.06	28.20	8,747,822
30 Oct 23	28.55000 -0.94	29.88	28.31	29.37	13,950,483
27 Oct 23	29.49000 +0.12	29.67	29.01	29.01	4,023,000
26 Oct 23	29.37000 +0.67	29.45	28.74	28.85	4,937,047
25 Oct 23	28.70000 -0.75	29.99	28.61	29.61	8,266,934
24 Oct 23	29.45000 +0.44	29.56	28.91	29.02	4,883,700
23 Oct 23	29.01000 -1.13	30.08	28.82	30.00	5,179,354
20 Oct 23	30.14000 +0.14	30.78	29.96	30.08	5,842,173
19 Oct 23	30.00000 -0.53	30.50	29.80	30.43	6,431,600
18 Oct 23	30.53000 -0.57	31.36	30.50	31.05	4,363,335
17 Oct 23	31.10000 +0.30	31.26	30.69	30.93	6,803,499
16 Oct 23	30.80000 +0.51	31.12	30.32	30.79	9,824,550
13 Oct 23	30.29000 +0.54	30.31	29.45	29.66	7,788,416
12 Oct 23	29.75000 -0.72	30.40	29.56	30.06	14,327,734
11 Oct 23	30.47000 -0.20	30.93	30.23	30.67	8,841,199
10 Oct 23	30.67000 +0.03	31.15	30.55	30.65	6,841,921
09 Oct 23	30.64000 -1.25	31.34	30.38	31.00	15,112,285
28 Sep 23	31.89000 +0.35	32.82	31.33	32.29	11,331,124
27 Sep 23	31.54000 +0.34	31.77	31.13	31.26	8,170,041
26 Sep 23	31.20000 -0.57	31.74	31.07	31.71	8,408,391
25 Sep 23	31.77000 +0.14	32.13	31.40	31.65	6,079,831
22 Sep 23	31.63000 -0.11	31.94	31.27	31.61	9,223,053
21 Sep 23	31.74000 -0.54	32.44	31.60	32.27	9,589,743
20 Sep 23	32.28000 -0.88	33.36	32.15	33.00	16,161,480
19 Sep 23	33.16000 +1.23	33.26	31.78	31.99	17,390,352
18 Sep 23	31.93000 -0.12	32.01	31.33	31.99	6,925,639
15 Sep 23	32.05000 +0.96	32.21	31.12	31.12	17,590,792
14 Sep 23	31.09000 +0.44	31.10	30.45	30.46	8,369,701
13 Sep 23	30.65000 +0.62	30.89	30.16	30.16	7,688,996
12 Sep 23	30.03000 -0.69	30.76	29.83	30.60	12,119,477
11 Sep 23	30.72000 -0.17	31.33	30.53	30.89	10,032,664
08 Sep 23	30.89000 +0.86	31.00	29.72	29.82	12,210,198
07 Sep 23	30.03000 +0.00	30.20	29.66	29.82	9,699,548
06 Sep 23	30.03000 +0.64	30.10	29.31	29.31	11,777,144
05 Sep 23	29.39000 -0.42	29.80	29.22	29.60	5,878,151
04 Sep 23	29.81000 +1.51	29.81	28.32	28.60	14,962,015
01 Sep 23	28.30000 -0.29	28.88	28.15	28.72	5,348,611
31 Aug 23	28.59000 -0.24	29.05	28.59	28.91	6,110,067
30 Aug 23	28.83000 -0.19	29.07	28.57	28.93	5,748,254
29 Aug 23	29.02000 +0.02	29.09	28.25	28.80	12,551,587
28 Aug 23	29.00000 +0.00	30.06	28.52	29.90	14,400,049
25 Aug 23	29.00000 -0.38	29.55	28.89	29.16	13,444,878
24 Aug 23	29.38000 +0.68	29.58	28.69	28.70	12,006,334
23 Aug 23	28.70000 +0.22	29.10	28.28	28.40	12,613,983
22 Aug 23	28.48000 +0.92	28.59	27.41	27.56	16,607,185
21 Aug 23	27.56000 +0.25	27.98	27.22	27.32	6,502,164
18 Aug 23	27.31000 -0.73	28.03	27.20	27.87	7,715,942
17 Aug 23	28.04000 +1.05	28.24	26.54	26.90	11,470,703
16 Aug 23	26.99000 -0.01	27.27	26.83	27.10	4,212,151
15 Aug 23	27.00000 +0.51	27.10	26.49	26.78	6,971,301
14 Aug 23	26.49000 -0.31	26.81	25.79	26.81	7,691,254
11 Aug 23	26.80000 -1.59	27.67	26.30	27.67	18,802,734
10 Aug 23	28.39000 +0.48	28.56	27.78	28.10	6,328,560
09 Aug 23	27.91000 +0.23	28.10	27.51	27.65	4,475,267
08 Aug 23	27.68000 -0.47	28.23	27.60	28.14	8,516,553
07 Aug 23	28.15000 -0.25	28.63	28.09	28.41	6,254,756
04 Aug 23	28.40000 +0.10	28.66	28.23	28.37	7,588,777
03 Aug 23	28.30000 +0.22	28.36	27.77	27.95	7,229,599
02 Aug 23	28.08000 -0.28	28.29	27.94	28.25	4,373,943
01 Aug 23	28.36000 +0.35	28.60	27.86	28.12	7,958,089
31 Jul 23	28.01000 +0.33	28.09	27.50	27.72	7,868,297
28 Jul 23	27.68000 +0.35	27.74	27.21	27.21	6,379,303
27 Jul 23	27.33000 -0.78	28.22	27.32	28.11	8,600,483
26 Jul 23	28.11000 +0.83	28.40	27.26	27.26	13,648,507
25 Jul 23	27.28000 +0.23	27.45	26.97	27.42	7,884,604
24 Jul 23	27.05000 +0.16	27.50	26.66	26.70	7,408,552
21 Jul 23	26.89000 -0.16	27.20	26.67	27.07	7,928,349
20 Jul 23	27.05000 +0.24	27.77	26.71	26.77	14,671,890
19 Jul 23	26.81000 +0.27	27.15	26.58	26.59	6,947,778
18 Jul 23	26.54000 +0.09	26.60	26.10	26.35	6,040,437
17 Jul 23	26.45000 -0.16	26.96	26.23	26.35	10,520,983
14 Jul 23	26.61000 +0.31	27.15	26.14	26.34	11,219,724
13 Jul 23	26.30000 +0.39	26.60	26.08	26.26	7,725,636
12 Jul 23	25.91000 +0.39	26.36	25.50	25.72	8,767,894
11 Jul 23	25.52000 +0.18	25.54	25.25	25.35	2,942,752
10 Jul 23	25.34000 +0.13	25.54	25.24	25.35	3,055,066
07 Jul 23	25.21000 -0.14	25.45	25.01	25.12	3,467,717
06 Jul 23	25.35000 +0.01	25.50	25.18	25.33	3,110,851
05 Jul 23	25.34000 -0.37	25.71	25.09	25.70	6,436,898
04 Jul 23	25.71000 +0.25	25.77	25.32	25.45	6,435,326
03 Jul 23	25.46000 +0.33	25.59	25.20	25.20	5,741,700
30 Jun 23	25.13000 +0.09	25.24	24.93	25.10	3,252,434
29 Jun 23	25.04000 -0.25	25.30	25.01	25.19	3,180,302
28 Jun 23	25.29000 +0.07	25.46	24.71	25.20	5,511,325
27 Jun 23	25.22000 +0.44	25.29	24.72	24.78	5,430,368
26 Jun 23	24.78000 +0.11	25.32	24.60	25.00	6,464,684
21 Jun 23	24.67000 -0.43	25.04	24.67	24.91	7,094,188
20 Jun 23	25.10000 +0.09	25.38	25.00	25.10	4,425,785
19 Jun 23	25.01000 -0.21	25.22	24.85	25.18	5,242,127
16 Jun 23	25.22000 +0.67	25.53	24.71	24.80	12,879,194
15 Jun 23	24.55000 +0.02	24.56	24.08	24.30	5,345,100
14 Jun 23	24.53000 +0.17	24.94	24.48	24.50	4,913,464
13 Jun 23	24.36000 -0.18	24.49	24.06	24.32	4,261,601
12 Jun 23	24.54000 +0.28	24.78	24.15	24.27	5,250,573
09 Jun 23	24.26000 -0.08	24.50	24.02	24.20	4,894,270
08 Jun 23	24.34000 +0.40	24.47	23.78	23.85	5,537,435
07 Jun 23	23.94000 -0.08	24.17	23.73	24.01	3,146,964
06 Jun 23	24.02000 -0.43	24.54	23.94	24.42	4,649,646
05 Jun 23	24.45000 +0.28	24.80	23.98	24.18	7,420,190
02 Jun 23	24.17000 +1.06	24.65	23.21	23.22	17,994,504
01 Jun 23	23.11000 -1.29	23.95	23.04	23.95	18,259,056
31 May 23	24.40000 -0.01	24.40	23.40	24.21	9,959,837
30 May 23	24.41000 -1.10	25.50	24.24	25.38	14,996,434
29 May 23	25.51000 -0.27	25.90	25.45	25.79	5,234,340
26 May 23	25.78000 +0.05	25.93	25.35	25.63	3,866,748
25 May 23	25.73000 -0.25	26.07	25.54	25.95	5,934,409
24 May 23	25.98000 +0.87	26.22	24.95	25.14	11,594,242
23 May 23	25.11000 -0.06	25.60	25.06	25.10	4,827,344
22 May 23	25.17000 +0.07	25.25	24.85	25.06	3,721,779
19 May 23	25.10000 -0.28	25.37	24.98	25.37	4,928,254
18 May 23	25.38000 +0.33	25.42	25.08	25.08	6,301,905
17 May 23	25.05000 +0.12	25.10	24.68	24.75	4,500,455
16 May 23	24.93000 +0.41	25.39	24.76	25.09	8,878,671
15 May 23	24.52000 +0.12	24.52	24.20	24.40	5,871,541
12 May 23	24.40000 -0.32	24.75	24.25	24.54	5,646,820
11 May 23	24.72000 +0.22	24.85	24.49	24.50	4,907,339
10 May 23	24.50000 -0.21	24.83	24.39	24.71	7,583,879
09 May 23	24.71000 -0.83	25.47	24.69	25.41	8,455,033
08 May 23	25.54000 +1.15	25.87	24.61	24.66	14,129,563
05 May 23	24.39000 -1.06	25.48	24.30	25.45	16,114,436
04 May 23	25.45000 -1.67	26.77	25.32	26.76	19,587,136
28 Apr 23	27.12000 -0.10	27.55	27.02	27.31	6,537,800
27 Apr 23	27.22000 -0.18	27.34	27.00	27.20	4,468,911
26 Apr 23	27.40000 +0.70	27.57	26.64	26.75	6,153,314
25 Apr 23	26.70000 -0.63	27.52	26.20	27.49	10,626,106
24 Apr 23	27.33000 -0.31	27.93	27.10	27.86	7,942,709
21 Apr 23	27.64000 -1.19	28.75	27.59	28.73	10,922,035
20 Apr 23	28.83000 +0.12	28.88	28.36	28.79	8,674,578
19 Apr 23	28.71000 -0.41	29.12	28.60	29.04	11,162,840
18 Apr 23	29.12000 +0.81	29.30	28.20	28.34	17,337,846
17 Apr 23	28.31000 +0.66	28.60	27.60	27.65	15,781,600
14 Apr 23	27.65000 -0.01	27.79	27.46	27.63	7,118,940
13 Apr 23	27.66000 -0.39	28.58	27.56	28.10	17,655,988
12 Apr 23	28.05000 +0.35	28.93	27.80	28.70	19,938,992
11 Apr 23	27.70000 +0.66	27.70	27.02	27.02	10,350,458
10 Apr 23	27.04000 -0.42	27.43	26.93	27.41	10,262,202
07 Apr 23	27.46000 +0.17	27.75	27.28	27.30	6,541,477
06 Apr 23	27.29000 -0.61	27.82	27.18	27.75	8,397,795
04 Apr 23	27.90000 -0.26	28.23	27.60	28.21	8,517,439
03 Apr 23	28.16000 -0.16	28.85	27.93	28.82	11,871,621
31 Mar 23	28.32000 +0.67	28.33	27.38	27.72	10,029,323
30 Mar 23	27.65000 +0.10	27.65	27.02	27.55	5,739,782
29 Mar 23	27.55000 -0.35	27.85	27.31	27.70	7,298,311
28 Mar 23	27.90000 +0.54	28.58	27.63	28.07	17,416,400
27 Mar 23	27.36000 +0.39	27.41	26.83	27.00	9,029,480
24 Mar 23	26.97000 -0.07	27.10	26.64	27.04	8,580,884
23 Mar 23	27.04000 -0.10	27.33	26.94	27.14	7,689,984
22 Mar 23	27.14000 +0.11	27.54	26.92	27.20	8,655,199
21 Mar 23	27.03000 -0.05	27.25	26.73	27.25	8,397,921
20 Mar 23	27.08000 -0.43	27.52	26.60	27.52	12,316,849
17 Mar 23	27.51000 -0.21	27.98	27.38	27.85	11,127,102
16 Mar 23	27.72000 -1.10	28.46	27.67	28.43	11,926,044
15 Mar 23	28.82000 -0.18	29.22	28.77	29.10	6,250,394
14 Mar 23	29.00000 -0.56	29.54	28.84	29.37	7,276,614
13 Mar 23	29.56000 +0.05	30.00	29.22	29.25	6,119,377
10 Mar 23	29.51000 -0.67	30.21	29.50	29.91	6,591,380
09 Mar 23	30.18000 +0.68	30.28	29.36	29.40	12,193,566
08 Mar 23	29.50000 -1.84	30.99	29.29	30.99	20,286,392
07 Mar 23	31.34000 +0.67	31.73	30.55	30.66	15,109,205
06 Mar 23	30.67000 -0.06	31.35	30.61	30.80	6,032,505
03 Mar 23	30.73000 -0.44	31.22	30.51	31.03	5,835,767
02 Mar 23	31.17000 +0.33	31.55	30.86	30.90	8,708,291
01 Mar 23	30.84000 -0.08	31.10	30.53	30.92	6,837,854
28 Feb 23	30.92000 -0.26	31.42	30.80	31.00	9,024,488
27 Feb 23	31.18000 +0.24	31.36	30.82	30.95	6,007,561
24 Feb 23	30.94000 +0.15	31.78	30.81	30.81	9,292,921
23 Feb 23	30.79000 +0.00	31.05	30.71	30.71	5,994,592
22 Feb 23	30.79000 +0.07	31.25	30.50	30.59	4,591,794
21 Feb 23	30.72000 -0.67	31.53	30.48	31.39	9,454,097
20 Feb 23	31.39000 +0.37	31.43	30.81	31.05	4,786,291
17 Feb 23	31.02000 -0.06	31.25	30.81	31.04	4,116,247
16 Feb 23	31.08000 -0.67	31.93	30.80	31.55	5,705,628
15 Feb 23	31.75000 -0.28	32.17	31.45	32.03	6,721,151
14 Feb 23	32.03000 -0.38	32.45	31.91	32.40	6,540,664
13 Feb 23	32.41000 +0.91	33.10	31.42	31.49	11,235,872
10 Feb 23	31.50000 -0.40	31.90	31.07	31.90	8,048,862
09 Feb 23	31.90000 +0.40	32.09	31.22	31.26	6,521,289
08 Feb 23	31.50000 -0.24	32.19	31.42	31.92	7,094,940
07 Feb 23	31.74000 +0.09	32.25	31.36	31.99	5,293,202
06 Feb 23	31.65000 -0.06	31.90	31.43	31.83	5,995,351
03 Feb 23	31.71000 -0.71	32.33	31.41	32.33	6,789,592
02 Feb 23	32.42000 +0.00	32.55	32.01	32.38	5,211,759
01 Feb 23	32.42000 +0.06	32.64	32.02	32.38	7,741,876
31 Jan 23	32.36000 -0.30	32.82	32.10	32.36	9,201,753
30 Jan 23	32.66000 +0.39	33.10	32.34	32.53	12,874,160
20 Jan 23	32.27000 +0.18	32.62	32.09	32.31	7,284,854
19 Jan 23	32.09000 -0.66	32.75	32.00	32.58	8,384,031
18 Jan 23	32.75000 +0.65	33.26	32.15	32.29	16,233,735
17 Jan 23	32.10000 +0.92	32.26	31.22	31.60	17,620,092
16 Jan 23	31.18000 +1.49	31.50	30.11	30.35	23,188,276
13 Jan 23	29.69000 +1.29	29.69	28.48	28.50	13,329,835
12 Jan 23	28.40000 -0.22	28.85	28.32	28.60	6,292,742
11 Jan 23	28.62000 +0.29	28.85	28.13	28.29	6,334,351
10 Jan 23	28.33000 -0.18	28.69	28.05	28.52	5,634,147
09 Jan 23	28.51000 -0.09	28.77	28.35	28.67	5,029,225
06 Jan 23	28.60000 +0.56	28.69	27.82	27.89	8,882,980
05 Jan 23	28.04000 -0.35	28.38	27.36	28.31	11,899,236
04 Jan 23	28.39000 -0.36	28.73	28.12	28.43	6,010,407
03 Jan 23	28.75000 +0.84	28.95	27.80	27.83	5,839,660
30 Dec 22	27.91000 -0.17	28.53	27.69	28.19	5,944,946
29 Dec 22	28.08000 -0.31	28.51	28.00	28.39	5,050,345
28 Dec 22	28.39000 -0.76	29.09	28.28	29.00	5,168,125
27 Dec 22	29.15000 +0.15	29.38	28.83	29.00	2,845,153
26 Dec 22	29.00000 +0.84	29.05	28.21	28.43	3,233,942
23 Dec 22	28.16000 +0.01	28.33	27.90	28.00	4,121,193
22 Dec 22	28.15000 -0.54	28.93	28.02	28.89	4,711,961
21 Dec 22	28.69000 -0.01	28.96	28.55	28.90	2,618,224
20 Dec 22	28.70000 -0.50	29.33	28.61	29.18	3,595,388
19 Dec 22	29.20000 -0.85	30.10	29.01	29.70	5,133,847
16 Dec 22	30.05000 -0.26	30.24	29.73	30.00	4,081,497
15 Dec 22	30.31000 +0.21	30.76	30.05	30.28	4,846,839
14 Dec 22	30.10000 +0.42	30.45	29.58	29.76	5,248,416
13 Dec 22	29.68000 -0.67	30.55	29.60	30.45	6,471,779
12 Dec 22	30.35000 +0.15	30.62	29.86	30.29	5,553,565
09 Dec 22	30.20000 -0.62	30.83	30.12	30.61	6,475,255
08 Dec 22	30.82000 +0.06	31.27	30.55	30.95	5,130,457
07 Dec 22	30.76000 -0.41	31.12	30.70	30.95	4,187,042
06 Dec 22	31.17000 +0.24	31.27	30.47	30.80	4,421,626
05 Dec 22	30.93000 -0.38	31.30	30.82	31.16	6,993,774
02 Dec 22	31.31000 +0.14	31.60	31.08	31.26	5,373,431
01 Dec 22	31.17000 -0.08	31.78	31.13	31.35	7,164,938
30 Nov 22	31.25000 +0.38	31.38	30.80	30.99	9,017,547
29 Nov 22	30.87000 +0.56	30.89	30.26	30.49	5,859,659
28 Nov 22	30.31000 -0.39	30.70	30.01	30.40	5,395,093
25 Nov 22	30.70000 -0.43	31.13	30.60	31.04	5,488,460
24 Nov 22	31.13000 -0.03	31.38	30.79	30.92	5,245,627
23 Nov 22	31.16000 -0.12	31.87	30.61	31.32	5,543,449
22 Nov 22	31.28000 -0.56	32.18	31.00	31.91	6,022,696
21 Nov 22	31.84000 -0.86	32.69	31.38	32.40	5,837,564
18 Nov 22	32.70000 -0.22	33.15	32.58	33.00	3,474,264
17 Nov 22	32.92000 -0.54	33.40	32.48	33.21	6,135,919
16 Nov 22	33.46000 +0.08	33.71	33.15	33.38	3,329,204
15 Nov 22	33.38000 +0.37	33.50	32.60	32.80	5,051,660
14 Nov 22	33.01000 -1.28	34.27	32.82	34.00	6,420,990
11 Nov 22	34.29000 +0.80	34.88	33.99	34.00	7,519,032
10 Nov 22	33.49000 -0.74	34.18	33.14	33.68	6,669,725
09 Nov 22	34.23000 +0.64	34.38	33.32	33.44	8,576,033
08 Nov 22	33.59000 +0.29	34.45	33.28	33.28	7,117,697
07 Nov 22	33.30000 +0.52	34.16	32.42	32.81	7,685,872
04 Nov 22	32.78000 +0.32	32.89	32.18	32.47	7,036,470
03 Nov 22	32.46000 -0.63	33.20	32.05	32.68	6,882,558
02 Nov 22	33.09000 +1.76	33.25	31.11	31.33	11,684,348
01 Nov 22	31.33000 +1.27	31.35	29.25	29.80	13,739,272
31 Oct 22	30.06000 -3.34	32.94	30.06	32.40	18,568,792
28 Oct 22	33.40000 -0.17	34.12	33.02	33.24	7,522,482
27 Oct 22	33.57000 +0.10	34.16	33.25	33.74	7,941,648
26 Oct 22	33.47000 +1.09	33.65	31.84	32.38	7,177,018
25 Oct 22	32.38000 +0.25	32.82	30.95	31.81	8,646,043
24 Oct 22	32.13000 +0.20	33.53	31.40	31.40	10,080,136
21 Oct 22	31.93000 -0.01	32.26	31.39	31.77	4,152,381
20 Oct 22	31.94000 -0.66	33.00	31.56	32.78	7,403,243
19 Oct 22	32.60000 -0.79	33.30	32.39	33.10	4,310,930
18 Oct 22	33.39000 -0.40	34.04	33.25	33.90	4,616,225
17 Oct 22	33.79000 +0.47	34.09	32.51	33.20	6,643,398
14 Oct 22	33.32000 +0.85	34.11	32.64	32.88	8,915,014
13 Oct 22	32.47000 -1.09	33.69	32.29	33.50	7,496,907
12 Oct 22	33.56000 +0.56	33.68	32.07	32.85	5,454,180
11 Oct 22	33.00000 -0.86	34.56	32.87	34.30	7,587,194
10 Oct 22	33.86000 +1.23	35.66	33.60	34.00	14,220,617
30 Sep 22	32.63000 -1.09	33.89	32.47	33.35	4,429,681
29 Sep 22	33.72000 +0.82	34.28	33.25	33.41	5,316,559
28 Sep 22	32.90000 -1.06	34.45	32.82	34.03	3,902,870
27 Sep 22	33.96000 +0.01	34.43	33.40	34.06	5,295,012
26 Sep 22	33.95000 -1.29	35.15	33.78	34.80	5,640,415
23 Sep 22	35.24000 +0.01	36.27	34.74	35.24	4,509,730
22 Sep 22	35.23000 -0.37	35.43	34.89	35.30	3,707,268
21 Sep 22	35.60000 +0.18	35.80	34.80	35.40	6,045,984
20 Sep 22	35.42000 -0.25	36.15	35.19	35.75	4,126,599
19 Sep 22	35.67000 -0.16	36.26	35.37	35.66	3,300,010
16 Sep 22	35.83000 -1.87	37.50	35.66	37.44	6,081,216
15 Sep 22	37.70000 -0.88	39.46	37.38	38.93	4,929,667
14 Sep 22	38.58000 +0.49	38.88	37.50	37.56	3,247,399
13 Sep 22	38.09000 -0.51	39.10	37.86	38.67	3,612,698
09 Sep 22	38.60000 +1.10	38.85	37.61	37.61	4,025,130
08 Sep 22	37.50000 -0.83	38.05	36.54	37.49	6,316,496
07 Sep 22	38.33000 -0.79	39.28	38.15	38.80	4,719,203
06 Sep 22	39.12000 +0.31	39.31	38.42	38.85	4,475,891
05 Sep 22	38.81000 +0.78	39.08	37.85	38.00	4,311,208
02 Sep 22	38.03000 +0.31	38.36	37.50	37.77	3,880,181
01 Sep 22	37.72000 -0.29	38.97	37.35	38.11	6,498,910
31 Aug 22	38.01000 -2.66	39.97	37.66	39.60	8,169,453
30 Aug 22	40.67000 -0.43	41.53	40.16	41.11	6,591,806
29 Aug 22	41.10000 +1.22	41.57	39.26	39.49	9,149,670
26 Aug 22	39.88000 -0.37	40.90	39.63	39.74	7,388,122
25 Aug 22	40.25000 +0.78	40.50	39.25	39.29	7,183,284
24 Aug 22	39.47000 +0.34	40.95	38.98	39.60	8,534,235
23 Aug 22	39.13000 +0.13	39.63	38.33	38.98	6,995,882
22 Aug 22	39.00000 +0.45	39.10	38.15	38.41	4,216,295
19 Aug 22	38.55000 -1.00	39.52	38.29	39.25	4,993,117
18 Aug 22	39.55000 -0.12	39.77	38.26	39.66	6,303,290
17 Aug 22	39.67000 +0.17	39.92	38.87	39.81	5,868,069
16 Aug 22	39.50000 -0.63	39.94	38.70	39.45	6,322,482
15 Aug 22	40.13000 +0.43	41.03	39.60	39.88	9,722,976
12 Aug 22	39.70000 -0.05	40.25	39.35	40.13	6,545,931
11 Aug 22	39.75000 +0.85	41.18	39.20	39.95	12,378,744
10 Aug 22	38.90000 +0.35	41.16	38.50	39.35	23,565,182
09 Aug 22	38.55000 +1.43	38.88	36.90	37.09	8,793,866
08 Aug 22	37.12000 +1.22	37.38	35.58	36.00	7,583,973
05 Aug 22	35.90000 +1.40	35.90	33.89	34.00	8,227,733
04 Aug 22	34.50000 -0.66	35.41	33.71	35.35	8,707,835
03 Aug 22	35.16000 +0.06	35.99	35.01	35.06	3,347,364
02 Aug 22	35.10000 -0.62	35.72	34.33	34.90	5,972,727
01 Aug 22	35.72000 -0.08	36.08	35.30	35.70	3,509,743
29 Jul 22	35.80000 -0.81	36.76	35.40	36.55	4,342,939
28 Jul 22	36.61000 +0.46	36.83	35.85	36.53	5,271,837
27 Jul 22	36.15000 +0.15	36.62	35.60	35.70	5,501,678
26 Jul 22	36.00000 +1.59	36.75	34.93	35.30	8,868,880
25 Jul 22	34.41000 -0.51	34.88	34.10	34.88	4,941,194
22 Jul 22	34.92000 -0.72	35.76	34.65	35.64	4,917,181
21 Jul 22	35.64000 -0.87	36.95	35.60	36.40	7,399,406
20 Jul 22	36.51000 +1.10	36.66	35.36	35.53	7,411,514
19 Jul 22	35.41000 +0.55	36.00	34.90	35.98	7,527,400
18 Jul 22	34.86000 +0.60	35.11	33.70	34.74	11,371,345
15 Jul 22	34.26000 -0.84	35.39	34.24	35.10	5,940,295
14 Jul 22	35.10000 -0.14	35.49	34.78	35.30	6,920,117
13 Jul 22	35.24000 -1.13	36.19	34.53	35.77	13,064,443
12 Jul 22	36.37000 -0.08	37.17	36.05	36.80	4,166,038
11 Jul 22	36.45000 -1.45	37.77	35.96	37.77	7,126,371
08 Jul 22	37.90000 +0.50	38.50	36.90	38.34	7,429,705
07 Jul 22	37.40000 +0.26	37.77	36.64	36.64	7,440,019
06 Jul 22	37.14000 -2.73	37.91	35.98	37.88	11,275,685
05 Jul 22	39.87000 -0.53	41.14	39.30	40.61	5,980,630
04 Jul 22	40.40000 +1.17	41.25	39.00	39.57	6,100,379
01 Jul 22	39.23000 -1.07	40.20	39.18	40.12	5,232,479
30 Jun 22	40.30000 -0.02	40.96	40.00	40.48	4,226,465
29 Jun 22	40.32000 -0.43	41.89	40.17	40.55	7,127,830
28 Jun 22	40.75000 +0.11	41.98	39.98	41.05	8,016,850
27 Jun 22	40.64000 +0.56	41.49	40.23	40.77	6,598,311
24 Jun 22	40.08000 +0.56	40.44	39.08	39.58	7,110,097
23 Jun 22	39.52000 -0.58	40.15	39.01	39.51	10,276,572
22 Jun 22	40.10000 +0.45	41.57	39.25	39.32	14,496,984
21 Jun 22	39.65000 +0.56	39.85	38.80	39.36	6,280,983
20 Jun 22	39.09000 -2.03	40.44	38.05	40.44	16,561,874
17 Jun 22	41.12000 -0.43	42.30	40.75	41.50	11,162,282
16 Jun 22	41.55000 -1.05	43.43	41.28	42.39	9,999,566
15 Jun 22	42.60000 -2.12	45.28	42.54	44.66	9,168,817
14 Jun 22	44.72000 +0.42	44.94	43.33	43.70	7,371,968
13 Jun 22	44.30000 -1.54	46.30	43.70	45.00	7,732,527
10 Jun 22	45.84000 +1.09	45.98	44.18	44.20	5,909,684
09 Jun 22	44.75000 -0.23	45.18	43.90	44.95	6,776,059
08 Jun 22	44.98000 +2.70	45.30	42.57	42.96	9,916,387
07 Jun 22	42.28000 +0.16	42.72	41.50	41.96	3,596,512
06 Jun 22	42.12000 +0.62	42.75	41.10	41.91	8,347,118
02 Jun 22	41.50000 +0.43	41.94	39.92	40.23	6,869,937
01 Jun 22	41.07000 +0.67	41.22	39.11	40.40	9,470,656
31 May 22	40.40000 -0.48	41.90	38.70	40.47	12,889,395
30 May 22	40.88000 +2.88	40.91	37.79	38.33	12,224,293
27 May 22	38.00000 +1.49	38.60	36.76	36.90	12,631,159
26 May 22	36.51000 +0.99	36.94	34.81	35.71	10,133,257
25 May 22	35.52000 +1.84	35.75	33.64	33.68	9,735,325
24 May 22	33.68000 +0.08	35.45	33.19	33.59	11,866,177
23 May 22	33.60000 +0.16	33.70	32.90	33.44	5,849,272
20 May 22	33.44000 -0.70	34.63	33.10	34.35	9,841,927
19 May 22	34.14000 -0.33	34.65	33.62	33.90	4,859,086
18 May 22	34.47000 -0.86	35.00	34.29	35.00	4,764,733
17 May 22	35.33000 -0.37	36.20	34.43	35.98	7,207,418
16 May 22	35.70000 +0.99	36.00	34.66	35.14	6,141,491
13 May 22	34.71000 +0.40	35.08	33.87	34.50	5,458,720
12 May 22	34.31000 +0.98	34.42	33.02	33.75	6,192,965
11 May 22	33.33000 +0.08	33.74	32.75	32.88	6,386,828
10 May 22	33.25000 -0.77	33.70	32.40	33.50	9,657,816
09 May 22	34.02000 +0.67	34.10	32.70	33.49	3,354,506
06 May 22	33.35000 +0.30	33.91	32.05	32.38	5,520,068
05 May 22	33.05000 +1.93	33.65	31.10	31.30	11,065,581
29 Apr 22	31.12000 +1.12	31.31	29.55	30.29	7,583,198
28 Apr 22	30.00000 +0.64	30.18	29.13	29.18	7,633,088
27 Apr 22	29.36000 -0.39	29.70	28.14	28.75	15,509,607
26 Apr 22	29.75000 -0.14	30.38	28.61	29.35	10,121,825
25 Apr 22	29.89000 -2.48	32.23	29.47	32.23	9,670,101
22 Apr 22	32.37000 -0.07	33.33	32.14	32.44	11,314,905
21 Apr 22	32.44000 -2.77	35.20	32.18	35.20	16,223,709
20 Apr 22	35.21000 -2.59	37.76	35.12	37.51	9,556,220
19 Apr 22	37.80000 -0.03	38.83	37.52	38.00	6,054,341
18 Apr 22	37.83000 -2.30	40.99	37.00	40.30	7,611,588
15 Apr 22	40.13000 +0.88	41.08	38.00	38.84	5,540,741
14 Apr 22	39.25000 -0.10	40.05	39.14	39.53	2,217,500
13 Apr 22	39.35000 -0.65	40.97	39.33	40.34	4,170,567
12 Apr 22	40.00000 +1.34	40.10	38.14	38.63	5,148,556
11 Apr 22	38.66000 -1.83	40.48	38.60	40.48	5,759,132
08 Apr 22	40.49000 -1.09	41.68	40.07	41.60	6,000,072
07 Apr 22	41.58000 -0.92	42.40	41.33	42.00	4,141,121
06 Apr 22	42.50000 +0.58	42.93	41.31	42.10	7,098,453
01 Apr 22	41.92000 -0.23	42.54	41.35	41.48	8,007,666
31 Mar 22	42.15000 -1.35	43.36	41.15	43.19	8,453,239
30 Mar 22	43.50000 -0.76	44.63	42.29	44.54	8,389,223
29 Mar 22	44.26000 -1.51	45.70	43.82	45.00	6,705,187
28 Mar 22	45.77000 +0.20	46.49	44.61	44.96	5,824,491
25 Mar 22	45.57000 -0.72	46.16	45.11	45.70	3,443,211
24 Mar 22	46.29000 +0.34	46.99	45.84	46.68	5,587,928
23 Mar 22	45.95000 -0.36	46.45	45.11	45.80	5,273,432
22 Mar 22	46.31000 +1.66	46.50	45.00	45.00	6,129,761
21 Mar 22	44.65000 -0.37	45.50	44.08	45.50	5,292,404
18 Mar 22	45.02000 +1.92	45.44	43.68	43.94	8,289,662
17 Mar 22	43.10000 +1.37	43.58	40.99	41.81	10,132,416
16 Mar 22	41.73000 -0.49	43.08	39.50	42.89	11,986,801
15 Mar 22	42.22000 -4.56	45.90	42.18	45.80	10,485,106
14 Mar 22	46.78000 -0.72	48.20	46.60	47.35	9,265,667
11 Mar 22	47.50000 +1.89	48.36	44.70	45.44	16,383,269
10 Mar 22	45.61000 +0.01	46.14	42.60	44.10	14,659,129
09 Mar 22	45.60000 +0.30	47.35	44.08	46.49	15,421,589
08 Mar 22	45.30000 +0.64	46.45	43.90	43.90	16,476,755
07 Mar 22	44.66000 -0.89	47.24	44.28	46.82	9,468,309
04 Mar 22	45.55000 -2.17	47.13	45.24	46.75	14,085,357
03 Mar 22	47.72000 +2.02	48.29	45.35	46.50	20,384,600
02 Mar 22	45.70000 +2.47	46.38	43.60	44.80	17,900,584
01 Mar 22	43.23000 -1.42	44.73	42.53	44.44	7,818,843
28 Feb 22	44.65000 +0.66	45.88	44.16	44.49	9,917,836
25 Feb 22	43.99000 -0.55	44.50	42.87	43.44	8,542,351
24 Feb 22	44.54000 +1.56	45.11	42.75	42.88	13,893,512
23 Feb 22	42.98000 -0.36	43.48	42.52	43.34	5,304,680
22 Feb 22	43.34000 -0.11	45.11	42.30	44.00	11,238,075
21 Feb 22	43.45000 -0.56	44.22	42.91	44.13	5,957,238
18 Feb 22	44.01000 +0.00	44.40	43.21	43.72	5,613,885
17 Feb 22	44.01000 -0.47	44.85	43.56	44.00	5,407,496
16 Feb 22	44.48000 -0.95	44.80	42.88	44.80	6,917,031
15 Feb 22	45.43000 -0.79	46.45	45.09	46.21	5,785,912
14 Feb 22	46.22000 +0.20	48.13	45.68	46.90	7,008,131
11 Feb 22	46.02000 -0.53	47.26	45.78	46.08	6,861,510
10 Feb 22	46.55000 -0.71	47.50	46.26	47.00	6,359,372
09 Feb 22	47.26000 +1.46	47.53	44.91	45.52	10,411,882
08 Feb 22	45.80000 +0.64	46.02	44.20	44.62	11,325,384
07 Feb 22	45.16000 +3.74	45.56	43.29	44.00	13,122,500
28 Jan 22	41.42000 -0.69	43.14	41.30	43.14	5,546,897
27 Jan 22	42.11000 -0.82	43.45	41.72	43.13	5,784,708
26 Jan 22	42.93000 +0.43	43.70	42.51	43.01	5,230,596
25 Jan 22	42.50000 -1.04	43.86	42.34	43.56	7,005,771
24 Jan 22	43.54000 -1.61	45.96	42.69	44.55	14,164,626
21 Jan 22	45.15000 -0.80	46.38	44.82	45.93	9,039,339
20 Jan 22	45.95000 +0.68	46.46	44.20	45.25	9,253,613
19 Jan 22	45.27000 +0.77	46.00	44.70	44.99	9,676,826
18 Jan 22	44.50000 +0.50	44.69	43.76	44.02	8,673,954
17 Jan 22	44.00000 +0.50	44.81	43.30	44.44	8,377,981
14 Jan 22	43.50000 -0.75	44.49	43.01	44.30	7,955,417
13 Jan 22	44.25000 +0.28	45.02	43.61	44.05	8,980,127
12 Jan 22	43.97000 +0.42	44.95	43.11	44.00	10,927,983
11 Jan 22	43.55000 +0.15	44.63	42.80	43.18	7,482,424
10 Jan 22	43.40000 -0.18	44.10	42.60	43.99	8,286,990
07 Jan 22	43.58000 +1.50	43.82	42.40	42.40	15,006,359
06 Jan 22	42.08000 +0.71	42.88	41.47	41.53	9,395,552
05 Jan 22	41.37000 +0.98	42.87	40.60	40.80	14,523,614
04 Jan 22	40.39000 +0.39	40.54	39.76	40.15	4,745,228
31 Dec 21	40.00000 -0.34	40.55	40.00	40.20	4,342,930
30 Dec 21	40.34000 -0.07	40.55	40.04	40.39	4,175,700
29 Dec 21	40.41000 +0.30	40.49	39.65	40.13	5,098,278
28 Dec 21	40.11000 +0.68	40.48	39.51	39.68	5,183,633
27 Dec 21	39.43000 -0.82	40.25	39.31	40.10	4,956,974
24 Dec 21	40.25000 +0.86	40.30	38.82	39.53	5,481,987
23 Dec 21	39.39000 +0.29	39.65	38.76	39.47	4,069,106
22 Dec 21	39.10000 +0.19	39.59	38.99	39.25	4,173,789
21 Dec 21	38.91000 -0.78	39.63	38.75	39.40	7,017,246
20 Dec 21	39.69000 -0.14	40.30	39.22	39.35	4,921,167
17 Dec 21	39.83000 -0.83	40.96	39.56	40.68	6,865,955
16 Dec 21	40.66000 +0.66	40.75	39.88	40.05	5,374,050
15 Dec 21	40.00000 -0.66	40.61	39.80	40.36	6,607,511
14 Dec 21	40.66000 -0.59	41.30	40.25	41.29	7,264,891
13 Dec 21	41.25000 +1.62	42.25	40.51	41.27	17,690,964
10 Dec 21	39.63000 +0.63	40.09	38.72	38.81	8,375,181
09 Dec 21	39.00000 -1.82	40.50	38.96	40.00	16,703,120
08 Dec 21	40.82000 +2.25	42.00	39.50	40.50	17,460,892
07 Dec 21	38.57000 +0.27	38.88	38.21	38.68	4,943,340
06 Dec 21	38.30000 -0.92	39.49	38.17	39.32	7,501,564
03 Dec 21	39.22000 +0.28	39.39	38.70	38.95	5,277,446
02 Dec 21	38.94000 -1.16	40.09	38.79	39.96	7,176,483
01 Dec 21	40.10000 +1.07	40.30	39.04	39.45	10,008,222
30 Nov 21	39.03000 +0.41	39.66	38.70	38.70	6,995,809
29 Nov 21	38.62000 -0.85	39.40	37.56	38.02	10,187,505
26 Nov 21	39.47000 -0.22	39.68	38.90	39.30	4,305,744
25 Nov 21	39.69000 +0.03	39.80	38.81	39.38	5,884,233
24 Nov 21	39.66000 +0.66	40.21	39.03	40.00	6,856,065
23 Nov 21	39.00000 -0.35	39.35	38.70	39.34	7,115,016
22 Nov 21	39.35000 -0.46	40.00	39.20	39.64	9,248,303
19 Nov 21	39.81000 -0.18	40.50	39.53	39.83	10,922,089
18 Nov 21	39.99000 -2.01	41.69	39.73	41.69	11,326,981
17 Nov 21	42.00000 +0.28	42.01	40.91	41.52	4,587,860
16 Nov 21	41.72000 -1.16	42.80	41.59	42.55	5,202,360
15 Nov 21	42.88000 +1.38	42.93	40.76	41.35	6,291,782
12 Nov 21	41.50000 -1.00	42.67	41.31	42.05	5,421,825
11 Nov 21	42.50000 -0.50	42.98	41.96	42.98	5,545,649
10 Nov 21	43.00000 +0.93	44.28	40.87	43.82	11,698,981
09 Nov 21	42.07000 +1.77	42.63	40.15	40.30	10,468,726
08 Nov 21	40.30000 +0.63	41.18	39.81	40.00	6,329,299
05 Nov 21	39.67000 -0.41	40.60	39.53	39.72	8,156,314
04 Nov 21	40.08000 -1.31	41.16	39.50	41.00	15,024,210
03 Nov 21	41.39000 +0.74	42.02	40.01	40.69	7,005,432
02 Nov 21	40.65000 -0.60	41.50	39.41	41.06	14,504,580
01 Nov 21	41.25000 -1.04	42.29	40.91	42.01	11,072,340
29 Oct 21	42.29000 -2.71	45.25	41.90	44.90	12,032,990
28 Oct 21	45.00000 -2.00	47.65	43.93	46.02	11,569,374
27 Oct 21	47.00000 -1.82	48.13	43.94	46.00	13,023,905
26 Oct 21	48.82000 +0.31	49.70	48.06	48.32	4,340,574
25 Oct 21	48.51000 +1.93	48.76	46.34	46.34	6,804,377
22 Oct 21	46.58000 -2.96	49.48	46.50	49.48	8,647,741
21 Oct 21	49.54000 +0.43	50.20	48.50	49.95	5,221,290
20 Oct 21	49.11000 -2.10	50.56	48.83	50.50	6,103,295
19 Oct 21	51.21000 +1.63	51.65	48.88	49.64	7,974,854
18 Oct 21	49.58000 +2.48	50.26	46.57	47.15	7,156,955
15 Oct 21	47.10000 +0.23	47.65	45.30	47.06	5,993,797
14 Oct 21	46.87000 +1.48	47.57	44.81	45.39	4,712,987
13 Oct 21	45.39000 -2.23	48.79	44.50	48.57	8,659,158
12 Oct 21	47.62000 -3.13	50.84	46.70	50.53	11,258,070
11 Oct 21	50.75000 +0.36	51.43	49.46	50.39	7,399,310
08 Oct 21	50.39000 +1.97	51.51	48.36	50.88	12,097,696
30 Sep 21	48.42000 +0.82	49.15	46.58	47.84	8,011,801
29 Sep 21	47.60000 -4.30	51.90	46.88	49.69	14,354,553
28 Sep 21	51.90000 +2.53	52.50	49.69	49.69	12,134,449
27 Sep 21	49.37000 +1.07	50.20	47.90	49.17	8,464,946
24 Sep 21	48.30000 -2.07	51.37	47.56	50.31	10,922,318
23 Sep 21	50.37000 -0.12	51.10	49.20	51.00	12,115,044
22 Sep 21	50.49000 +1.90	50.84	46.91	47.21	11,047,513
17 Sep 21	48.59000 +1.94	49.66	45.84	46.95	13,265,886
16 Sep 21	46.65000 +0.98	49.69	46.40	46.59	18,677,828
15 Sep 21	45.67000 +1.01	46.60	43.58	44.10	11,994,434
14 Sep 21	44.66000 +1.73	46.71	43.37	43.50	16,260,955
13 Sep 21	42.93000 +0.15	43.28	41.58	42.47	8,105,723
10 Sep 21	42.78000 -2.31	44.93	42.50	44.93	11,052,343
09 Sep 21	45.09000 +2.16	45.80	43.86	43.90	18,521,808
08 Sep 21	42.93000 +0.13	44.83	42.35	43.12	12,257,885
07 Sep 21	42.80000 -0.54	44.25	42.00	43.92	14,015,811
06 Sep 21	43.34000 +3.94	43.34	41.20	41.20	16,725,566
03 Sep 21	39.40000 -0.39	40.35	39.00	40.10	8,442,154
02 Sep 21	39.79000 -0.76	41.46	38.56	40.46	11,775,478
01 Sep 21	40.55000 +3.69	40.55	36.62	36.87	16,551,052
31 Aug 21	36.86000 +1.14	37.10	35.69	35.72	6,894,272
30 Aug 21	35.72000 -0.03	36.94	35.39	36.08	7,520,078
27 Aug 21	35.75000 -0.37	36.79	35.47	35.90	9,986,929
26 Aug 21	36.12000 -1.45	37.48	36.01	37.09	5,636,182
25 Aug 21	37.57000 +0.89	38.20	36.44	37.62	10,166,243
24 Aug 21	36.68000 +0.88	37.23	36.19	37.00	6,119,617
23 Aug 21	35.80000 +0.75	37.42	35.00	35.18	8,547,388
20 Aug 21	35.05000 -0.49	35.89	34.51	35.60	5,908,559
19 Aug 21	35.54000 -2.60	38.10	35.50	38.00	10,152,008
18 Aug 21	38.14000 -0.08	38.45	37.36	37.81	3,970,871
17 Aug 21	38.22000 -2.52	40.40	37.91	40.29	9,169,100
16 Aug 21	40.74000 +2.11	41.08	38.56	38.63	8,600,246
13 Aug 21	38.63000 +0.12	38.93	38.00	38.48	3,061,296
12 Aug 21	38.51000 -0.54	39.49	38.08	39.09	6,054,033
11 Aug 21	39.05000 -0.43	40.10	38.88	39.76	4,992,161
10 Aug 21	39.48000 +0.30	39.54	38.62	38.99	6,305,866
09 Aug 21	39.18000 +1.44	39.54	36.74	37.20	9,509,896
06 Aug 21	37.74000 +0.07	38.25	37.20	37.40	4,664,416
05 Aug 21	37.67000 -0.92	38.58	37.34	38.27	6,027,219
04 Aug 21	38.59000 +0.91	38.87	37.20	37.44	6,666,878
03 Aug 21	37.68000 -0.68	38.60	37.58	38.37	7,025,309
02 Aug 21	38.36000 +0.46	39.12	36.91	37.99	10,272,822
30 Jul 21	37.90000 -0.95	39.08	37.82	38.94	7,730,295
29 Jul 21	38.85000 -1.23	40.93	38.55	40.68	9,753,849
28 Jul 21	40.08000 -0.61	41.09	39.53	39.53	7,517,888
27 Jul 21	40.69000 -0.92	42.63	40.50	41.90	5,753,748
26 Jul 21	41.61000 -1.65	43.63	41.31	43.27	7,241,297
23 Jul 21	43.26000 +0.65	44.54	43.25	44.11	10,782,793
22 Jul 21	42.61000 +1.99	43.10	40.75	41.24	9,529,323
21 Jul 21	40.62000 +2.05	40.72	39.01	39.01	6,913,965
20 Jul 21	38.57000 -1.01	39.13	37.59	38.00	10,084,385
19 Jul 21	39.58000 -0.53	40.41	39.50	40.10	5,110,149
16 Jul 21	40.11000 -1.03	41.39	39.86	41.15	7,950,512
15 Jul 21	41.14000 -2.06	43.08	40.68	43.08	9,918,838
14 Jul 21	43.20000 +0.21	43.42	42.25	43.05	4,192,379
13 Jul 21	42.99000 -0.99	44.10	42.49	43.98	7,679,128
12 Jul 21	43.98000 -1.49	46.46	43.80	46.18	5,873,260
09 Jul 21	45.47000 +1.41	45.95	43.37	44.00	5,446,314
08 Jul 21	44.06000 -0.98	45.30	43.13	44.55	7,603,751
07 Jul 21	45.04000 -1.46	46.39	43.60	45.36	9,745,439
06 Jul 21	46.50000 +0.42	47.13	45.02	46.45	7,671,909
05 Jul 21	46.08000 +2.90	46.28	42.51	42.72	8,943,040
02 Jul 21	43.18000 -0.62	45.62	43.10	44.23	6,996,235
01 Jul 21	43.80000 -0.90	45.00	43.20	45.00	4,771,083
30 Jun 21	44.70000 +1.00	45.15	43.06	43.67	5,985,208
29 Jun 21	43.70000 -0.29	45.14	43.45	44.00	6,521,146
28 Jun 21	43.99000 -1.27	45.50	43.87	45.35	7,522,151
25 Jun 21	45.26000 -0.54	46.60	44.88	45.60	7,510,882
24 Jun 21	45.80000 +0.68	45.86	44.18	45.03	7,035,775
23 Jun 21	45.12000 +0.07	45.64	44.55	45.05	8,030,462
22 Jun 21	45.05000 +2.38	45.12	42.44	43.31	13,563,704
21 Jun 21	42.67000 +3.27	43.33	39.00	39.40	15,271,193
18 Jun 21	39.40000 +0.54	39.75	37.64	38.21	7,347,794
17 Jun 21	38.86000 +0.01	39.23	38.03	38.47	5,396,672
16 Jun 21	38.85000 -0.55	39.97	38.68	39.86	6,161,602
15 Jun 21	39.40000 -0.99	40.96	38.60	40.51	8,510,023
11 Jun 21	40.39000 -0.42	41.15	39.60	41.00	7,689,481
10 Jun 21	40.81000 -0.55	42.00	40.68	41.21	7,026,396
09 Jun 21	41.36000 +1.16	41.72	40.50	40.72	8,632,384
08 Jun 21	40.20000 -1.57	41.90	40.15	41.77	6,806,683
07 Jun 21	41.77000 +1.03	42.31	41.06	41.08	11,625,332
04 Jun 21	40.74000 +0.07	40.99	39.45	40.10	7,528,421
03 Jun 21	40.67000 +1.02	41.41	40.00	40.10	12,701,337
02 Jun 21	39.65000 +0.00	41.50	39.52	40.12	12,771,073
01 Jun 21	39.65000 -0.34	40.15	38.87	40.10	8,463,677
31 May 21	39.99000 +0.32	40.24	38.32	39.91	7,579,156
28 May 21	39.67000 +0.46	39.94	38.75	39.00	8,971,069
27 May 21	39.21000 +1.26	39.39	36.88	37.60	10,216,890
26 May 21	37.95000 -1.40	38.30	36.45	37.65	13,292,068
25 May 21	39.35000 +0.15	40.17	38.72	39.99	6,839,791
24 May 21	39.20000 +1.39	39.38	38.02	38.19	6,747,665
21 May 21	37.81000 -1.08	39.40	37.64	39.05	7,905,819
20 May 21	38.89000 -0.86	39.63	37.90	38.58	10,261,951
19 May 21	39.75000 +0.07	41.00	38.51	38.92	12,657,066
18 May 21	39.68000 +2.08	39.96	37.74	37.74	12,598,862
17 May 21	37.60000 +1.81	37.60	36.05	36.45	10,712,653
14 May 21	35.79000 -0.31	36.08	34.73	35.81	11,538,435
13 May 21	36.10000 -0.38	36.98	35.76	36.20	8,151,333
12 May 21	36.48000 +0.53	36.70	35.59	35.60	7,509,367
11 May 21	35.95000 -1.63	36.99	34.70	36.99	13,210,124
10 May 21	37.58000 +0.58	37.73	36.50	37.38	13,305,001
07 May 21	37.00000 +1.00	37.68	35.51	36.00	21,133,140
06 May 21	36.00000 +2.99	36.16	33.50	33.90	23,495,908
30 Apr 21	33.01000 -1.17	34.17	32.89	34.16	10,799,126
29 Apr 21	34.18000 -0.36	34.88	33.86	34.54	10,727,795
28 Apr 21	34.54000 +2.05	34.66	32.35	32.35	17,673,394
27 Apr 21	32.49000 -0.49	32.80	31.40	32.79	12,336,004
26 Apr 21	32.98000 -0.28	33.80	32.75	33.33	8,802,574
23 Apr 21	33.26000 +0.36	33.27	32.42	33.18	7,314,289
22 Apr 21	32.90000 -0.19	33.45	32.78	33.21	5,460,419
21 Apr 21	33.09000 -0.11	33.37	32.64	33.01	8,135,182
20 Apr 21	33.20000 -0.51	33.79	33.01	33.55	10,354,188
19 Apr 21	33.71000 +0.03	34.30	32.88	33.30	10,593,653
16 Apr 21	33.68000 +0.57	33.83	32.80	33.04	7,516,782
15 Apr 21	33.11000 -0.09	33.58	32.22	33.50	9,140,772
14 Apr 21	33.20000 +0.94	33.55	31.90	32.11	9,591,190
13 Apr 21	32.26000 +0.26	32.83	31.90	31.94	8,182,668
12 Apr 21	32.00000 -1.45	33.99	31.40	33.77	16,504,302
09 Apr 21	33.45000 -0.40	34.28	33.36	33.97	8,622,523
08 Apr 21	33.85000 -0.63	34.45	33.73	34.34	11,533,337
07 Apr 21	34.48000 -1.10	36.12	34.34	36.01	10,441,843
06 Apr 21	35.58000 +0.09	35.65	35.20	35.48	5,190,714
02 Apr 21	35.49000 +0.46	35.78	34.81	35.20	6,757,192
01 Apr 21	35.03000 +0.08	35.03	33.82	34.58	7,829,942
31 Mar 21	34.95000 -1.91	36.99	34.15	36.87	15,675,954
30 Mar 21	36.86000 +1.22	37.30	35.28	35.35	11,431,474
29 Mar 21	35.64000 -0.05	36.23	35.10	36.17	7,020,190
26 Mar 21	35.69000 +0.64	35.95	34.80	35.05	8,273,812
25 Mar 21	35.05000 +0.41	35.68	34.50	35.05	8,163,360
24 Mar 21	34.64000 -0.70	35.41	34.22	35.00	6,391,463
23 Mar 21	35.34000 -0.44	36.12	34.90	36.03	8,888,439
22 Mar 21	35.78000 -0.21	36.58	35.28	35.91	7,889,230
19 Mar 21	35.99000 -0.22	36.49	34.50	34.58	10,371,721
18 Mar 21	36.21000 +0.33	36.48	35.66	35.80	9,211,724
17 Mar 21	35.88000 +0.78	36.06	34.69	35.33	9,598,177
16 Mar 21	35.10000 -1.48	36.79	34.83	36.64	16,313,878
15 Mar 21	36.58000 -1.54	37.80	36.33	37.69	12,267,754
12 Mar 21	38.12000 -0.21	38.72	36.86	38.62	16,113,492
11 Mar 21	38.33000 -0.07	39.19	37.68	38.60	15,368,729
10 Mar 21	38.40000 -2.09	40.02	37.70	40.02	16,856,512
09 Mar 21	40.49000 -4.50	43.26	40.49	43.20	15,541,331
08 Mar 21	44.99000 +0.49	47.16	44.68	45.95	17,099,380
05 Mar 21	44.50000 +1.13	44.98	43.11	43.98	13,113,671
04 Mar 21	43.37000 -0.43	44.67	42.18	43.82	12,190,193
03 Mar 21	43.80000 +1.10	44.11	42.03	42.60	11,560,784
02 Mar 21	42.70000 +0.30	42.81	41.51	42.40	12,917,706
01 Mar 21	42.40000 -0.10	43.39	41.88	43.39	13,424,887
26 Feb 21	42.50000 -0.80	43.16	41.00	41.13	14,549,389
25 Feb 21	43.30000 -0.71	45.98	42.80	45.20	26,040,924
24 Feb 21	44.01000 -4.89	49.12	44.01	48.42	27,865,572
23 Feb 21	48.90000 -3.08	52.56	48.53	52.32	20,136,112
22 Feb 21	51.98000 +1.04	53.07	49.16	51.31	24,116,084
19 Feb 21	50.94000 -5.66	56.47	50.94	56.12	23,518,024
18 Feb 21	56.60000 +3.80	57.89	55.20	57.01	22,202,292
10 Feb 21	52.80000 -0.38	53.15	50.35	52.61	15,702,610
09 Feb 21	53.18000 +1.99	54.18	51.20	51.26	13,998,071
08 Feb 21	51.19000 +2.33	52.93	48.15	48.76	17,140,084
05 Feb 21	48.86000 -0.29	50.15	48.12	49.25	11,517,997
04 Feb 21	49.15000 +0.49	50.73	48.18	49.40	13,110,633
03 Feb 21	48.66000 +1.06	49.96	47.90	49.53	13,384,599
02 Feb 21	47.60000 +2.38	48.06	45.88	45.95	13,950,141
01 Feb 21	45.22000 +2.23	45.36	43.12	43.77	11,125,085
29 Jan 21	42.99000 -0.81	44.40	42.18	44.10	8,166,069
28 Jan 21	43.80000 -1.46	45.05	43.12	44.00	11,439,294
27 Jan 21	45.26000 +0.05	46.22	44.51	44.92	6,069,362
26 Jan 21	45.21000 -0.69	46.22	44.30	45.79	9,729,332
25 Jan 21	45.90000 -0.61	47.07	45.31	46.13	9,918,280
22 Jan 21	46.51000 +0.74	46.65	44.22	45.79	15,053,515
21 Jan 21	45.77000 +0.43	46.50	44.98	45.47	11,432,173
20 Jan 21	45.34000 +0.46	45.68	44.20	45.00	9,076,161
19 Jan 21	44.88000 +0.13	46.15	44.16	44.68	11,047,576
18 Jan 21	44.75000 +2.02	44.95	41.96	42.73	14,193,751
15 Jan 21	42.73000 -0.37	44.40	42.23	43.05	12,999,202
14 Jan 21	43.10000 -0.29	43.85	42.00	42.80	11,308,966
13 Jan 21	43.39000 +1.08	45.08	42.56	43.30	20,094,666
12 Jan 21	42.31000 +3.10	43.13	38.60	38.86	22,637,672
11 Jan 21	39.21000 +1.76	40.45	38.11	38.11	23,275,828
08 Jan 21	37.45000 -0.82	38.56	36.88	38.55	14,795,515
07 Jan 21	38.27000 +2.22	38.37	35.61	35.95	22,139,144
06 Jan 21	36.05000 +2.33	37.09	35.21	35.21	28,408,040
05 Jan 21	33.72000 -0.21	35.26	33.68	33.91	17,924,952
04 Jan 21	33.93000 -1.07	34.98	33.11	34.83	15,944,935
31 Dec 20	35.00000 +0.96	35.05	33.62	34.67	11,973,799
30 Dec 20	34.04000 +0.52	34.78	33.18	33.18	10,608,215
29 Dec 20	33.52000 +0.52	33.70	32.66	32.86	10,561,958
28 Dec 20	33.00000 -0.91	33.90	32.83	33.90	8,717,936
25 Dec 20	33.91000 +0.39	33.98	33.12	33.49	5,968,307
24 Dec 20	33.52000 -0.53	35.20	33.46	34.51	6,149,918
23 Dec 20	34.05000 +0.47	34.40	33.20	33.42	10,384,956
22 Dec 20	33.58000 -1.47	35.28	33.50	34.68	14,166,724
21 Dec 20	35.05000 -1.23	35.74	32.71	35.46	25,989,548
18 Dec 20	36.28000 -1.22	37.49	35.82	37.49	12,511,041
17 Dec 20	37.50000 +0.07	38.65	36.92	37.45	11,142,640
16 Dec 20	37.43000 +0.68	37.68	36.90	37.25	7,872,436
15 Dec 20	36.75000 -0.63	37.50	36.18	37.38	7,950,812
14 Dec 20	37.38000 +0.13	37.90	36.45	37.48	8,773,271
11 Dec 20	37.25000 +1.35	37.90	36.70	36.70	16,086,561
10 Dec 20	35.90000 +0.50	36.50	35.22	36.47	6,857,062
09 Dec 20	35.40000 -1.54	37.10	35.40	36.94	13,539,483
08 Dec 20	36.94000 -0.28	37.30	36.15	37.30	8,063,219
07 Dec 20	37.22000 +0.46	37.68	36.55	36.56	10,002,019
04 Dec 20	36.76000 +0.55	36.98	35.90	36.38	10,896,749
03 Dec 20	36.21000 -0.85	36.93	35.60	36.88	15,252,676
02 Dec 20	37.06000 +0.10	37.39	36.55	36.90	9,707,128
01 Dec 20	36.96000 -0.03	37.32	35.80	36.50	11,821,758
30 Nov 20	36.99000 +1.43	38.00	35.87	35.90	21,426,892
27 Nov 20	35.56000 -0.04	36.17	34.98	35.00	12,908,697
26 Nov 20	35.60000 -0.78	36.97	35.19	36.76	18,778,134
25 Nov 20	36.38000 +0.43	38.03	36.04	36.95	27,048,160
24 Nov 20	35.95000 +0.25	36.47	34.78	35.84	18,550,278
23 Nov 20	35.70000 +2.10	36.43	33.50	33.70	26,292,032
20 Nov 20	33.60000 +0.52	34.23	32.76	32.80	13,091,926
19 Nov 20	33.08000 +0.92	33.36	31.87	32.18	14,919,148
18 Nov 20	32.16000 -0.61	33.28	31.65	32.77	20,106,432
17 Nov 20	32.77000 +1.45	33.20	31.45	31.82	26,109,536
16 Nov 20	31.32000 +1.53	31.75	29.82	29.99	29,465,780
13 Nov 20	29.79000 -0.12	30.04	29.09	29.99	17,669,260
12 Nov 20	29.91000 +0.79	30.23	28.81	29.40	16,973,318
11 Nov 20	29.12000 +0.17	30.20	28.81	29.60	37,592,612
10 Nov 20	28.95000 +2.25	29.34	28.33	28.33	47,648,764
09 Nov 20	26.70000 +1.17	26.95	25.73	25.73	18,827,924
06 Nov 20	25.53000 -1.02	26.22	25.21	26.22	19,591,976
05 Nov 20	26.55000 -1.45	27.47	26.08	27.43	26,512,616
04 Nov 20	28.00000 +1.64	28.57	25.94	26.56	19,898,642
03 Nov 20	26.36000 +0.91	27.34	26.00	26.01	13,101,701
02 Nov 20	25.45000 -1.28	26.36	25.03	26.32	21,538,120
30 Oct 20	26.73000 -1.39	28.06	26.60	28.06	10,381,294
29 Oct 20	28.12000 -0.79	28.59	28.03	28.17	8,991,662
28 Oct 20	28.91000 +1.11	29.14	27.50	27.80	8,777,246
27 Oct 20	27.80000 -0.13	27.92	27.38	27.70	4,063,736
26 Oct 20	27.93000 +0.14	28.13	26.98	27.51	5,863,888
23 Oct 20	27.79000 +0.29	28.24	27.43	27.51	8,117,244
22 Oct 20	27.50000 -0.56	27.78	26.54	27.77	12,727,128
21 Oct 20	28.06000 -0.37	28.64	27.75	28.60	7,193,063
20 Oct 20	28.43000 -0.32	28.82	28.08	28.60	7,778,109
19 Oct 20	28.75000 +0.08	29.24	28.60	28.80	9,709,857
16 Oct 20	28.67000 -0.46	29.30	28.48	29.05	10,275,932
15 Oct 20	29.13000 -0.72	30.25	29.10	30.00	11,018,644
14 Oct 20	29.85000 -0.63	30.65	29.83	30.47	8,312,904
13 Oct 20	30.48000 -0.35	30.75	30.15	30.75	9,965,995
12 Oct 20	30.83000 +0.07	30.85	30.23	30.58	12,296,273
09 Oct 20	30.76000 +0.98	31.15	30.35	30.50	10,529,460
30 Sep 20	29.78000 -1.26	31.04	29.64	30.97	8,315,157
29 Sep 20	31.04000 +1.13	31.27	30.04	30.04	7,283,791
28 Sep 20	29.91000 -0.36	30.58	29.76	30.46	6,505,918
25 Sep 20	30.27000 +0.50	30.59	29.98	29.98	6,468,686
24 Sep 20	29.77000 -1.05	30.65	29.74	30.50	6,891,699
23 Sep 20	30.82000 -0.05	31.31	30.70	31.03	6,523,977
22 Sep 20	30.87000 -0.36	31.48	30.66	30.93	7,888,513
21 Sep 20	31.23000 -0.54	32.20	31.04	31.61	8,793,827
18 Sep 20	31.77000 +0.61	32.00	31.11	31.18	10,407,347
17 Sep 20	31.16000 +0.46	31.66	30.75	31.00	8,702,527
16 Sep 20	30.70000 -0.50	31.57	30.54	31.20	6,484,225
15 Sep 20	31.20000 +1.87	31.30	29.21	29.29	14,109,063
14 Sep 20	29.33000 +0.13	29.80	29.06	29.30	7,582,655
11 Sep 20	29.20000 +0.17	29.39	28.60	28.70	5,827,682
10 Sep 20	29.03000 +0.16	29.59	28.81	29.00	8,846,208
09 Sep 20	28.87000 -2.19	30.10	28.00	30.10	15,208,107
08 Sep 20	31.06000 +0.28	31.29	30.08	30.78	12,366,070
07 Sep 20	30.78000 -1.97	32.70	30.33	32.60	24,635,700
04 Sep 20	32.75000 -0.85	33.10	32.45	32.80	9,180,145
03 Sep 20	33.60000 -0.98	34.85	33.43	34.85	9,523,937
02 Sep 20	34.58000 +0.53	34.90	33.91	34.31	10,465,643
01 Sep 20	34.05000 -0.20	34.72	33.80	34.25	8,540,101
31 Aug 20	34.25000 +0.26	34.98	33.81	34.03	16,077,186
28 Aug 20	33.99000 +0.29	34.30	33.20	33.61	10,982,403
27 Aug 20	33.70000 +0.56	33.84	32.80	32.99	8,680,157
26 Aug 20	33.14000 -0.76	34.69	32.70	34.59	14,271,942
25 Aug 20	33.90000 +0.25	34.24	33.34	33.50	15,422,713
24 Aug 20	33.65000 +0.98	33.67	32.53	32.70	15,431,697
21 Aug 20	32.67000 +0.38	32.92	32.10	32.48	9,818,005
20 Aug 20	32.29000 -0.22	32.79	32.03	32.22	8,281,322
19 Aug 20	32.51000 -0.89	33.42	32.50	33.40	10,540,770
18 Aug 20	33.40000 -0.58	33.97	33.10	33.97	11,576,600
17 Aug 20	33.98000 +0.69	34.17	33.02	33.33	16,068,908
14 Aug 20	33.29000 +0.10	33.42	32.20	32.92	16,064,442
13 Aug 20	33.19000 -0.41	34.45	32.90	33.97	14,621,044
12 Aug 20	33.60000 +0.01	35.00	32.58	34.90	23,955,224
11 Aug 20	33.59000 +1.89	34.67	32.50	32.50	40,124,992
10 Aug 20	31.70000 +1.75	31.97	29.96	30.00	19,681,728
07 Aug 20	29.95000 -1.45	31.59	29.56	31.59	19,180,946
06 Aug 20	31.40000 +0.22	33.00	31.19	31.63	19,519,056
05 Aug 20	31.18000 +0.31	31.46	30.60	30.87	9,789,138
04 Aug 20	30.87000 -0.68	32.36	30.68	31.85	14,599,149
03 Aug 20	31.55000 +0.21	31.78	31.20	31.59	9,932,944
31 Jul 20	31.34000 -0.66	32.18	31.08	31.83	15,517,354
30 Jul 20	32.00000 +0.07	32.57	31.90	32.27	14,722,618
29 Jul 20	31.93000 +1.48	31.95	30.01	30.40	14,688,314
28 Jul 20	30.45000 -0.80	31.50	30.04	31.24	18,891,100
27 Jul 20	31.25000 +0.95	31.30	30.08	30.64	12,510,456
24 Jul 20	30.30000 -2.00	32.44	30.18	31.95	17,019,696
23 Jul 20	32.30000 -0.83	33.10	31.85	32.78	21,592,556
22 Jul 20	33.13000 +1.26	33.67	32.38	32.80	31,981,906
21 Jul 20	31.87000 +0.31	32.43	31.33	31.89	19,059,900
20 Jul 20	31.56000 +2.16	31.74	29.60	29.60	22,596,348
17 Jul 20	29.40000 +0.00	29.60	28.65	29.29	18,538,462
16 Jul 20	29.40000 -1.96	32.08	29.30	31.50	20,588,968
15 Jul 20	31.36000 -0.79	33.23	30.95	32.55	18,988,574
14 Jul 20	32.15000 -0.97	33.10	31.68	32.70	19,564,170
13 Jul 20	33.12000 +1.06	33.26	31.55	32.26	25,159,720
10 Jul 20	32.06000 -1.70	33.27	31.70	33.27	28,191,704
09 Jul 20	33.76000 +1.13	33.80	32.00	32.35	21,893,472
08 Jul 20	32.63000 -0.61	33.38	31.88	33.20	26,955,288
07 Jul 20	33.24000 -0.21	34.44	33.23	33.99	18,315,378
06 Jul 20	33.45000 +1.47	33.76	31.90	31.90	20,060,420
03 Jul 20	31.98000 +0.09	32.76	31.68	31.81	14,606,803
02 Jul 20	31.89000 +0.75	32.85	30.81	31.00	16,770,799
01 Jul 20	31.14000 +0.14	31.32	30.50	31.04	11,371,217
30 Jun 20	31.00000 +0.58	31.18	30.60	30.63	9,591,828
29 Jun 20	30.42000 -0.52	30.77	30.00	30.45	11,804,491
24 Jun 20	30.94000 +0.31	31.36	30.35	30.70	8,847,300
23 Jun 20	30.63000 -0.25	31.10	30.41	31.02	9,258,435
22 Jun 20	30.88000 -0.32	31.60	30.77	31.25	9,974,048
19 Jun 20	31.20000 +0.20	31.76	30.84	31.47	11,154,617
18 Jun 20	31.00000 -0.22	31.50	30.88	31.20	10,122,537
17 Jun 20	31.22000 +1.19	31.40	30.13	30.71	16,943,396
16 Jun 20	30.03000 +1.13	30.54	29.22	29.45	13,217,414
15 Jun 20	28.90000 -0.47	29.57	28.40	29.05	14,265,531
12 Jun 20	29.37000 -0.19	29.77	27.65	28.20	17,858,464
11 Jun 20	29.56000 -0.83	30.39	29.37	30.39	13,307,597
10 Jun 20	30.39000 -0.04	30.88	29.80	30.43	13,103,720
09 Jun 20	30.43000 -0.11	30.54	29.82	30.28	12,900,959
08 Jun 20	30.54000 +1.63	30.77	29.66	29.90	26,760,848
05 Jun 20	28.91000 -0.39	29.42	28.60	29.18	13,408,553
04 Jun 20	29.30000 -0.26	29.99	28.97	29.56	26,051,828
03 Jun 20	29.56000 +2.36	29.92	28.33	28.33	48,602,016
02 Jun 20	27.20000 +0.80	27.35	26.41	26.41	18,879,552
01 Jun 20	26.40000 +0.92	26.54	25.71	25.71	14,736,285
29 May 20	25.48000 +0.14	25.50	24.98	25.27	6,357,208
28 May 20	25.34000 -0.68	25.74	25.12	25.74	10,114,537
27 May 20	26.02000 +0.17	26.43	25.11	25.83	14,289,881
26 May 20	25.85000 +0.80	25.89	24.99	25.30	13,219,437
25 May 20	25.05000 -1.05	26.04	24.47	26.02	18,847,338
22 May 20	26.10000 -0.86	26.96	25.90	26.70	14,449,077
21 May 20	26.96000 +0.59	27.79	26.80	26.80	22,042,604
20 May 20	26.37000 -1.29	27.73	26.22	27.44	21,617,688
19 May 20	27.66000 +1.73	28.35	26.77	26.95	32,632,860
18 May 20	25.93000 -0.38	26.76	25.92	26.68	15,133,306
15 May 20	26.31000 +0.01	26.84	26.27	26.75	13,903,752
14 May 20	26.30000 -0.32	26.56	26.01	26.49	12,700,956
13 May 20	26.62000 -0.41	27.11	26.51	26.90	17,697,964
12 May 20	27.03000 -0.37	27.66	26.38	27.40	22,388,652
11 May 20	27.40000 +2.21	27.71	25.45	25.45	47,478,616
08 May 20	25.19000 -0.09	25.65	25.03	25.55	17,557,276
07 May 20	25.28000 +0.03	25.63	25.02	25.26	16,814,514
06 May 20	25.25000 +0.33	25.98	24.99	25.20	27,537,536
30 Apr 20	24.92000 +0.99	25.42	24.05	24.40	22,233,388
29 Apr 20	23.93000 +0.99	24.07	22.86	23.05	21,988,366
28 Apr 20	22.94000 +0.19	23.49	22.26	22.40	19,305,208
27 Apr 20	22.75000 -2.39	24.80	22.63	24.80	32,614,340
24 Apr 20	25.14000 -1.56	26.72	25.01	26.60	29,095,290
23 Apr 20	26.70000 +1.41	27.20	25.32	25.34	41,140,592
22 Apr 20	25.29000 +0.49	25.82	25.00	25.00	30,711,068
21 Apr 20	24.80000 -0.84	25.43	24.40	25.14	26,818,460
20 Apr 20	25.64000 +0.34	25.78	24.56	24.95	19,687,618
17 Apr 20	25.30000 -0.19	25.98	25.20	25.64	21,365,622
16 Apr 20	25.49000 +0.03	25.82	24.96	25.11	19,267,894
15 Apr 20	25.46000 -0.34	26.24	25.28	25.60	22,857,530
14 Apr 20	25.80000 +0.94	25.80	24.45	24.87	26,035,762
13 Apr 20	24.86000 -0.67	26.20	24.71	25.60	29,489,352
10 Apr 20	25.53000 +0.48	26.30	24.03	24.66	41,667,568
09 Apr 20	25.05000 +0.25	25.55	24.59	24.80	27,392,378
08 Apr 20	24.80000 -0.39	25.03	24.46	24.70	24,842,680
07 Apr 20	25.19000 +0.84	25.31	24.57	24.88	35,013,968
03 Apr 20	24.35000 -0.64	25.50	23.92	25.50	42,853,572
02 Apr 20	24.99000 +2.27	24.99	21.96	22.53	47,725,328
01 Apr 20	22.72000 +0.61	22.89	21.95	21.95	31,366,516
31 Mar 20	22.11000 +0.55	22.69	21.74	21.90	25,684,564
30 Mar 20	21.56000 -1.23	22.05	20.78	21.86	29,398,872
27 Mar 20	22.79000 -0.49	23.77	22.77	23.66	21,043,484
26 Mar 20	23.28000 -0.51	23.87	23.17	23.66	17,705,986
25 Mar 20	23.79000 +0.64	24.60	23.50	23.69	27,024,424
24 Mar 20	23.15000 +0.10	23.68	22.41	23.68	29,217,530
23 Mar 20	23.05000 -2.56	24.69	23.05	24.66	30,402,340
20 Mar 20	25.61000 +1.14	26.36	25.01	25.14	35,078,968
19 Mar 20	24.47000 -0.50	25.39	23.54	24.91	27,081,314
18 Mar 20	24.97000 -0.86	26.75	24.97	25.93	23,220,172
17 Mar 20	25.83000 -0.09	26.69	25.62	26.35	19,202,586
16 Mar 20	25.92000 -2.28	28.80	25.48	28.26	25,454,908
13 Mar 20	28.20000 -1.04	28.63	26.37	27.50	27,066,426
12 Mar 20	29.24000 -1.40	30.30	28.90	29.80	26,484,188
11 Mar 20	30.64000 -0.90	33.40	30.56	31.80	25,244,998
10 Mar 20	31.54000 -0.91	32.28	30.00	30.00	42,946,240
09 Mar 20	32.45000 -3.61	32.45	32.45	32.45	8,770,700
06 Mar 20	36.06000 +0.04	36.82	35.02	35.68	14,294,013
05 Mar 20	36.02000 +0.16	36.41	35.41	36.21	10,886,810
04 Mar 20	35.86000 -1.11	36.78	35.39	36.23	14,878,816
03 Mar 20	36.97000 +1.74	38.31	36.29	37.00	29,498,416
02 Mar 20	35.23000 +0.63	35.81	34.48	34.60	20,296,564
28 Feb 20	34.60000 -2.84	36.43	34.21	36.30	17,833,130
27 Feb 20	37.44000 +0.43	37.58	36.69	36.80	12,289,322
26 Feb 20	37.01000 -0.33	37.65	36.20	36.90	15,566,622
25 Feb 20	37.34000 -1.39	38.56	36.50	37.29	19,072,740
24 Feb 20	38.73000 -1.88	39.83	37.47	39.69	24,398,332
21 Feb 20	40.61000 +0.62	41.00	39.35	39.99	12,024,504
20 Feb 20	39.99000 +0.33	40.09	39.24	39.98	9,089,980
19 Feb 20	39.66000 -0.49	40.45	39.43	39.81	7,520,215
18 Feb 20	40.15000 -1.44	41.58	39.50	41.58	14,622,173
17 Feb 20	41.59000 +1.09	41.98	40.00	41.00	12,065,678
14 Feb 20	40.50000 +0.05	41.00	40.08	40.24	6,720,450
13 Feb 20	40.45000 +0.05	41.10	40.15	40.53	7,551,361
12 Feb 20	40.40000 -0.61	41.50	40.06	40.52	10,424,778
11 Feb 20	41.01000 +1.58	41.48	39.00	40.00	13,681,432
10 Feb 20	39.43000 +1.00	39.87	37.83	38.24	12,659,990
07 Feb 20	38.43000 +0.58	39.11	36.78	37.52	13,027,347
06 Feb 20	37.85000 +0.85	38.20	37.16	38.00	9,045,680
05 Feb 20	37.00000 -1.21	39.08	36.88	39.08	13,088,684
04 Feb 20	38.21000 +3.36	38.21	36.02	36.02	14,863,560
03 Feb 20	34.85000 -2.13	35.28	33.28	33.28	21,441,600
23 Jan 20	36.98000 -2.80	39.43	36.38	39.43	14,799,970
22 Jan 20	39.78000 +0.13	39.98	38.88	39.58	9,187,191
21 Jan 20	39.65000 -0.55	40.32	39.42	40.00	7,595,844
20 Jan 20	40.20000 +1.94	40.27	38.07	38.07	10,061,100
17 Jan 20	38.26000 +0.57	39.41	37.13	37.91	8,656,820
16 Jan 20	37.69000 -0.11	38.24	36.79	37.42	9,672,582
15 Jan 20	37.80000 +0.40	38.01	37.22	37.40	7,296,318
14 Jan 20	37.40000 -0.60	38.37	37.34	38.37	7,424,526
13 Jan 20	38.00000 +0.07	38.66	37.53	38.36	12,232,379
10 Jan 20	37.93000 -1.24	39.59	37.93	39.59	7,970,848
09 Jan 20	39.17000 +1.18	40.05	36.50	37.33	12,855,486
08 Jan 20	37.99000 +0.30	38.86	37.90	38.23	8,804,767
07 Jan 20	37.69000 -1.80	38.95	37.61	38.90	13,184,884
06 Jan 20	39.49000 +1.89	39.58	37.90	37.90	11,418,377
03 Jan 20	37.60000 +0.60	38.19	36.36	36.93	7,788,511
02 Jan 20	37.00000 +0.04	37.48	36.63	37.00	7,184,521
31 Dec 19	36.96000 -0.04	37.50	36.42	37.19	6,123,880
30 Dec 19	37.00000 -0.29	37.40	36.64	37.40	5,575,517
27 Dec 19	37.29000 +0.79	37.68	36.28	36.28	7,763,212
26 Dec 19	36.50000 +0.92	36.59	35.50	35.55	5,488,188
25 Dec 19	35.58000 -0.18	36.50	35.27	35.75	7,188,923
24 Dec 19	35.76000 +0.96	36.06	34.55	34.79	6,964,139
23 Dec 19	34.80000 +0.44	35.50	33.82	34.68	9,024,689
20 Dec 19	34.36000 -0.15	35.28	34.00	34.70	6,297,623
19 Dec 19	34.51000 -0.28	35.10	34.03	34.66	6,915,774
18 Dec 19	34.79000 +1.64	34.85	33.00	33.17	11,859,458
17 Dec 19	33.15000 -0.11	33.56	32.90	33.39	7,114,802
16 Dec 19	33.26000 +0.57	33.43	32.35	33.00	7,933,663
13 Dec 19	32.69000 +1.11	32.85	31.69	31.70	9,568,190
12 Dec 19	31.58000 -0.71	32.23	30.91	32.06	8,713,573
11 Dec 19	32.29000 +0.52	32.36	31.39	31.60	6,650,268
10 Dec 19	31.77000 -0.42	32.30	31.26	32.06	8,800,058
09 Dec 19	32.19000 +0.94	32.24	31.04	31.50	12,611,895
06 Dec 19	31.25000 +0.34	31.41	30.87	31.38	5,246,596
05 Dec 19	30.91000 -0.34	31.84	30.47	31.50	10,116,533
04 Dec 19	31.25000 +0.15	31.55	30.95	31.03	4,944,877
03 Dec 19	31.10000 +0.00	31.72	30.80	31.49	7,469,143
02 Dec 19	31.10000 -0.61	31.94	31.07	31.50	7,427,124
29 Nov 19	31.71000 -0.34	32.29	31.45	31.88	5,547,693
28 Nov 19	32.05000 -0.95	32.85	31.22	32.66	11,219,757
27 Nov 19	33.00000 +1.01	33.06	32.17	32.44	12,891,355
26 Nov 19	31.99000 +0.36	33.65	31.62	31.62	22,460,832
25 Nov 19	31.63000 +0.29	31.73	30.80	31.56	9,205,341
22 Nov 19	31.34000 -0.07	32.18	31.00	31.58	9,437,735
21 Nov 19	31.41000 -0.46	32.04	31.25	32.00	7,210,429
20 Nov 19	31.87000 -0.23	32.20	31.67	32.17	9,925,216
19 Nov 19	32.10000 +0.24	32.13	31.34	31.86	16,161,394
18 Nov 19	31.86000 +2.90	31.86	29.15	29.31	17,784,304
15 Nov 19	28.96000 -0.45	29.63	28.95	29.50	5,522,942
14 Nov 19	29.41000 -0.01	29.66	28.94	29.20	6,502,739
13 Nov 19	29.42000 +0.89	29.43	28.52	28.53	8,902,954
12 Nov 19	28.53000 +0.27	28.88	28.13	28.71	6,835,769
11 Nov 19	28.26000 -0.74	29.23	28.19	29.15	8,259,521
08 Nov 19	29.00000 -1.22	30.57	28.88	30.42	15,001,654
07 Nov 19	30.22000 +0.43	30.25	29.58	29.76	7,098,943
06 Nov 19	29.79000 -0.44	30.56	29.64	30.36	5,958,534
05 Nov 19	30.23000 -0.12	30.75	30.10	30.33	8,509,801
04 Nov 19	30.35000 +0.52	31.13	29.60	29.89	11,248,103
01 Nov 19	29.83000 -0.82	31.17	29.44	30.61	12,666,221
31 Oct 19	30.65000 +0.65	31.57	30.02	30.10	13,487,910
30 Oct 19	30.00000 -0.35	30.57	29.36	30.17	8,913,097
29 Oct 19	30.35000 -0.15	31.10	30.11	30.70	7,008,307
28 Oct 19	30.50000 -0.19	31.19	30.20	30.70	13,245,183
25 Oct 19	30.69000 +0.42	31.10	29.97	30.57	7,720,138
24 Oct 19	30.27000 -0.38	30.84	30.02	30.80	7,088,514
23 Oct 19	30.65000 -0.50	31.43	30.30	31.43	8,833,077
22 Oct 19	31.15000 +0.03	31.85	30.88	31.20	7,106,211
21 Oct 19	31.12000 +0.01	31.37	30.68	31.08	6,436,549
18 Oct 19	31.11000 -0.20	32.11	30.75	31.61	6,652,733
17 Oct 19	31.31000 -0.16	31.80	30.89	31.31	6,594,710
16 Oct 19	31.47000 +0.14	31.75	31.11	31.57	8,860,755
15 Oct 19	31.33000 -0.47	31.99	31.04	31.83	14,034,111
14 Oct 19	31.80000 +0.92	32.50	31.10	31.10	17,333,340
11 Oct 19	30.88000 +0.55	31.13	29.88	29.88	20,309,244
10 Oct 19	30.33000 +2.23	30.52	27.58	27.60	23,078,024
09 Oct 19	28.10000 +0.73	28.17	26.90	27.20	8,989,909
08 Oct 19	27.37000 +0.36	27.88	26.99	27.11	5,987,101
30 Sep 19	27.01000 -1.14	28.53	26.86	28.44	11,242,180
27 Sep 19	28.15000 +1.72	28.15	26.52	26.62	9,178,638
26 Sep 19	26.43000 -1.02	27.85	26.33	27.43	7,471,931
25 Sep 19	27.45000 -0.33	28.13	27.29	27.78	6,941,231
24 Sep 19	27.78000 -0.41	28.59	27.72	28.24	7,913,391
23 Sep 19	28.19000 +0.54	28.61	27.60	27.78	10,552,180
20 Sep 19	27.65000 +0.58	27.98	26.99	26.99	7,232,437
19 Sep 19	27.07000 +0.16	27.25	26.62	26.87	6,906,970
18 Sep 19	26.91000 -0.88	27.33	26.87	27.15	10,918,474
17 Sep 19	27.79000 -0.42	28.80	27.62	28.45	12,096,595
16 Sep 19	28.21000 +1.26	29.15	27.85	28.75	24,907,880
12 Sep 19	26.95000 +0.20	27.19	26.50	26.79	5,100,692
11 Sep 19	26.75000 -0.54	27.57	26.70	27.32	6,569,322
10 Sep 19	27.29000 +0.11	27.96	27.11	27.60	10,987,825
09 Sep 19	27.18000 +0.80	27.41	26.49	26.81	13,352,609
06 Sep 19	26.38000 -0.07	26.67	26.10	26.40	9,267,741
05 Sep 19	26.45000 +1.41	27.00	25.02	25.30	19,252,328
04 Sep 19	25.04000 -0.31	25.45	24.78	25.22	9,526,423
03 Sep 19	25.35000 -0.70	26.10	25.02	25.90	11,907,600
02 Sep 19	26.05000 +0.13	26.20	25.60	25.83	14,651,659
30 Aug 19	25.92000 +0.79	26.05	25.00	25.38	13,438,511
29 Aug 19	25.13000 +0.48	25.45	24.45	24.75	11,168,157
28 Aug 19	24.65000 -0.10	25.13	24.52	24.73	9,290,114
27 Aug 19	24.75000 +0.83	24.86	24.03	24.05	8,360,658
26 Aug 19	23.92000 -0.78	24.40	23.85	24.06	8,888,572
23 Aug 19	24.70000 +0.28	24.90	24.08	24.47	8,851,787
22 Aug 19	24.42000 -0.23	24.76	24.20	24.63	9,450,562
21 Aug 19	24.65000 +0.10	24.88	24.42	24.55	8,909,450
20 Aug 19	24.55000 -0.70	25.40	24.55	25.40	15,172,723
19 Aug 19	25.25000 -0.89	25.80	24.85	25.41	19,713,892
16 Aug 19	26.14000 -0.56	26.93	26.13	26.66	7,220,377
15 Aug 19	26.70000 -0.10	26.88	25.93	26.04	9,397,007
14 Aug 19	26.80000 -0.14	27.68	26.67	27.27	10,074,202
13 Aug 19	26.94000 +0.11	27.04	26.40	26.60	9,410,492
12 Aug 19	26.83000 +0.73	26.85	25.95	26.11	12,558,059
09 Aug 19	26.10000 +0.12	26.70	25.89	26.35	11,293,108
08 Aug 19	25.98000 -0.32	26.59	25.98	26.06	8,438,324
07 Aug 19	26.30000 +0.56	26.50	25.50	25.70	9,793,195
06 Aug 19	25.74000 -0.27	26.12	25.40	25.55	13,584,906
05 Aug 19	26.01000 -0.27	26.49	25.36	25.46	12,750,593
02 Aug 19	26.28000 -0.94	26.71	24.72	26.30	18,181,120
01 Aug 19	27.22000 +0.50	27.25	26.51	26.72	9,988,892
31 Jul 19	26.72000 -0.28	27.40	26.70	27.20	6,609,897
30 Jul 19	27.00000 +0.15	27.41	26.79	26.86	7,921,722
29 Jul 19	26.85000 +0.45	27.16	26.39	26.50	7,151,042
26 Jul 19	26.40000 -0.09	26.80	26.29	26.29	7,312,337
25 Jul 19	26.49000 +0.11	26.72	25.98	26.51	8,304,249
24 Jul 19	26.38000 -0.62	27.45	26.32	27.44	10,001,286
23 Jul 19	27.00000 +0.59	27.22	26.19	26.42	7,591,513
22 Jul 19	26.41000 -0.02	26.90	26.23	26.45	5,655,654
19 Jul 19	26.43000 -0.03	27.13	26.30	26.44	6,130,028
18 Jul 19	26.46000 -0.21	26.90	26.27	26.70	6,026,963
17 Jul 19	26.67000 -0.31	27.28	26.67	26.90	5,103,974
16 Jul 19	26.98000 -0.10	27.53	26.81	27.25	8,873,689
15 Jul 19	27.08000 +1.09	27.45	25.50	26.06	16,470,164
12 Jul 19	25.99000 -0.07	26.39	25.91	25.93	7,704,186
11 Jul 19	26.06000 +0.31	26.46	25.95	26.09	10,928,998
10 Jul 19	25.75000 -0.09	26.65	25.37	26.22	12,113,367
09 Jul 19	25.84000 -0.07	26.30	25.70	26.15	12,139,834
08 Jul 19	25.91000 +1.82	26.50	25.43	26.50	28,454,260
05 Jul 19	24.09000 +0.06	24.22	23.71	23.96	3,992,820
04 Jul 19	24.03000 +0.23	24.40	23.84	23.89	5,745,497
03 Jul 19	23.80000 -0.18	24.08	23.38	23.55	5,959,182
02 Jul 19	23.98000 -0.10	24.22	23.75	24.07	6,812,530
01 Jul 19	24.08000 +0.98	24.16	23.59	23.59	8,818,933
28 Jun 19	23.10000 -0.40	23.61	22.93	23.27	7,268,359
27 Jun 19	23.50000 +0.08	23.86	23.36	23.50	7,822,436
26 Jun 19	23.42000 +0.55	23.86	22.65	22.90	10,485,238
25 Jun 19	22.87000 -0.02	23.40	22.51	23.00	8,883,004
24 Jun 19	22.89000 +0.35	23.12	22.45	22.80	8,166,853
21 Jun 19	22.54000 +0.43	23.11	22.54	22.59	11,911,821
20 Jun 19	22.11000 +1.03	22.29	21.08	21.08	10,759,007
19 Jun 19	21.08000 +0.41	21.59	21.03	21.42	8,952,079
18 Jun 19	20.67000 +0.15	20.88	20.33	20.39	3,722,388
17 Jun 19	20.52000 +0.01	20.70	20.23	20.41	2,616,358
14 Jun 19	20.51000 -0.82	21.10	20.51	21.00	6,681,197
13 Jun 19	21.33000 +0.28	21.38	20.31	20.83	9,002,497
12 Jun 19	21.05000 -0.47	21.46	21.02	21.46	6,910,526
11 Jun 19	21.52000 +0.51	21.52	20.76	21.04	7,340,213
10 Jun 19	21.01000 +0.70	21.27	20.18	20.59	9,531,547
06 Jun 19	20.31000 -0.73	20.73	20.06	20.73	8,925,591
05 Jun 19	21.04000 +0.14	21.30	20.80	21.02	6,375,429
04 Jun 19	20.90000 -0.34	21.24	20.47	21.24	7,156,376
03 Jun 19	21.24000 -0.87	21.90	20.87	21.60	12,334,928
31 May 19	22.11000 +0.47	22.24	21.42	21.64	12,002,109
30 May 19	21.64000 +0.63	22.00	21.33	21.46	13,584,670
29 May 19	21.01000 -0.13	21.37	20.74	21.09	5,083,042
28 May 19	21.14000 -0.06	21.69	20.88	21.50	9,423,025
27 May 19	21.20000 +1.32	21.53	20.05	20.05	10,373,508
24 May 19	19.88000 -0.56	20.40	19.78	20.03	11,683,887
23 May 19	20.44000 -1.13	21.13	20.36	21.02	8,335,791
22 May 19	21.57000 -0.38	21.93	21.42	21.92	6,935,628
21 May 19	21.95000 +0.05	22.20	21.38	22.03	6,850,916
20 May 19	21.90000 -0.87	23.00	21.52	22.40	9,310,076
17 May 19	22.77000 -0.21	23.56	22.60	23.16	8,455,417
16 May 19	22.98000 -0.02	23.27	22.72	23.14	8,369,546
15 May 19	23.00000 +1.66	23.00	21.23	21.23	13,791,784
14 May 19	21.34000 -0.50	21.85	21.25	21.55	6,899,274
13 May 19	21.84000 -0.80	22.50	21.70	22.50	8,432,402
10 May 19	22.64000 +0.96	22.75	21.53	22.00	9,285,660
09 May 19	21.68000 +0.50	22.08	20.91	20.91	9,538,986
08 May 19	21.18000 -0.07	21.48	20.71	20.71	8,418,238
07 May 19	21.25000 +0.77	21.33	20.61	20.71	10,709,212
06 May 19	20.48000 -2.27	22.03	20.48	21.77	23,065,332
30 Apr 19	22.75000 -0.17	23.19	22.36	22.71	6,982,166
29 Apr 19	22.92000 -0.23	23.62	22.60	23.30	8,147,136
26 Apr 19	23.15000 -0.65	23.75	22.76	23.55	8,514,506
25 Apr 19	23.80000 -0.47	24.56	23.68	24.44	11,114,441
24 Apr 19	24.27000 -1.53	25.76	23.76	25.74	18,910,908
23 Apr 19	25.80000 -0.40	26.78	25.76	26.35	12,556,580
22 Apr 19	26.20000 +1.09	26.68	25.43	25.43	20,542,252
19 Apr 19	25.11000 +0.01	25.20	24.77	25.11	7,690,150
18 Apr 19	25.10000 -0.03	25.33	24.80	25.15	5,322,258
17 Apr 19	25.13000 -0.21	25.60	25.04	25.41	9,999,438
16 Apr 19	25.34000 +0.46	25.34	24.35	24.85	9,807,176
15 Apr 19	24.88000 -0.24	25.65	24.72	25.45	8,003,018
12 Apr 19	25.12000 -0.15	25.57	24.91	25.32	7,522,781
11 Apr 19	25.27000 +0.05	26.14	25.10	25.50	14,155,862
10 Apr 19	25.22000 -1.25	26.00	25.01	25.18	18,488,040
09 Apr 19	26.47000 +0.43	26.49	25.86	26.49	9,767,866
08 Apr 19	26.04000 -0.30	26.98	25.70	26.89	12,550,467
04 Apr 19	26.34000 -0.04	26.85	26.10	26.38	11,186,942
03 Apr 19	26.38000 +0.10	26.64	25.93	26.20	11,885,569
02 Apr 19	26.28000 +0.47	26.56	25.53	25.90	18,240,788
01 Apr 19	25.81000 +2.02	25.97	24.10	24.10	20,913,514
29 Mar 19	23.79000 +0.65	23.79	22.88	23.19	12,559,186
28 Mar 19	23.14000 +0.54	23.74	22.41	22.60	13,744,864
27 Mar 19	22.60000 -0.16	23.19	22.12	23.14	9,631,177
26 Mar 19	22.76000 +0.68	23.58	22.12	22.12	14,721,831
25 Mar 19	22.08000 -0.22	22.49	21.78	21.90	9,845,748
22 Mar 19	22.30000 -0.47	22.90	22.04	22.50	9,030,878
21 Mar 19	22.77000 +0.55	23.22	22.10	22.10	14,383,361
20 Mar 19	22.22000 -0.14	22.88	21.73	22.65	9,813,834
19 Mar 19	22.36000 -0.17	22.72	22.13	22.50	9,776,170
18 Mar 19	22.53000 +0.93	22.54	21.60	21.74	13,128,402
15 Mar 19	21.60000 +0.36	22.11	21.15	21.55	13,326,496
14 Mar 19	21.24000 +0.01	21.85	20.81	21.51	14,344,374
13 Mar 19	21.23000 -0.17	21.80	21.00	21.74	16,399,606
12 Mar 19	21.40000 +1.42	21.63	20.36	20.36	26,977,498
11 Mar 19	19.98000 +0.41	20.16	19.81	19.82	11,305,632
08 Mar 19	19.57000 -0.83	20.22	19.51	20.22	15,351,212
07 Mar 19	20.40000 -0.44	20.78	20.09	20.61	11,837,902
06 Mar 19	20.84000 +0.00	20.95	20.44	20.80	11,286,246
05 Mar 19	20.84000 +0.84	20.85	19.99	20.00	13,618,824
04 Mar 19	20.00000 +0.00	20.42	19.88	20.08	13,787,666
01 Mar 19	20.00000 -0.03	20.25	19.80	20.19	6,965,073
28 Feb 19	20.03000 +0.41	20.33	19.77	19.81	10,828,275
27 Feb 19	19.62000 -0.29	20.18	19.44	19.91	10,885,814
26 Feb 19	19.91000 -0.73	20.44	19.79	20.30	18,990,152
25 Feb 19	20.64000 +0.77	20.80	19.87	19.92	11,217,121
22 Feb 19	19.87000 +0.21	19.95	19.54	19.54	7,382,986
21 Feb 19	19.66000 +0.01	20.09	19.38	19.78	8,617,003
20 Feb 19	19.65000 +0.04	19.87	19.37	19.40	7,929,354
19 Feb 19	19.61000 +0.01	19.80	19.13	19.60	9,079,783
18 Feb 19	19.60000 +0.77	19.65	18.94	19.25	10,750,370
15 Feb 19	18.83000 -0.08	19.12	18.70	18.88	9,972,126
14 Feb 19	18.91000 +0.77	19.19	18.11	18.25	14,770,776
13 Feb 19	18.14000 +0.07	18.27	17.89	18.07	11,252,871
12 Feb 19	18.07000 +0.47	18.07	17.41	17.61	10,132,511
11 Feb 19	17.60000 +0.34	17.65	17.15	17.21	7,001,204
01 Feb 19	17.26000 +0.19	17.28	16.96	17.05	6,716,487
31 Jan 19	17.07000 +0.07	17.28	16.85	17.25	4,504,439
30 Jan 19	17.00000 -0.32	17.65	16.94	17.31	5,918,613
29 Jan 19	17.32000 -0.16	17.49	16.81	17.41	9,036,572
28 Jan 19	17.48000 -0.15	17.85	17.45	17.71	4,284,519
25 Jan 19	17.63000 +0.21	17.81	17.44	17.64	6,457,506
24 Jan 19	17.42000 -0.08	17.63	17.10	17.50	6,088,608
23 Jan 19	17.50000 -0.10	17.71	17.31	17.38	5,455,358
22 Jan 19	17.60000 -0.12	17.97	17.41	17.64	8,344,064
21 Jan 19	17.72000 +0.78	17.85	17.01	17.15	15,614,285
18 Jan 19	16.94000 +0.58	17.38	16.52	16.97	12,994,239
17 Jan 19	16.36000 -0.04	16.62	16.30	16.37	4,961,949
16 Jan 19	16.40000 -0.09	16.68	16.36	16.67	4,959,104
15 Jan 19	16.49000 +0.55	16.59	15.97	16.00	7,617,099
14 Jan 19	15.94000 -0.36	16.32	15.82	16.32	5,072,088
11 Jan 19	16.30000 +0.05	16.37	16.04	16.09	5,052,010
10 Jan 19	16.25000 +0.19	16.65	16.18	16.46	9,059,831
09 Jan 19	16.06000 +0.11	16.53	16.05	16.20	10,600,693
08 Jan 19	15.95000 +0.25	16.18	15.56	15.65	10,543,613
07 Jan 19	15.70000 +0.34	15.75	15.41	15.53	9,304,208
04 Jan 19	15.36000 +0.39	15.38	14.70	14.90	8,730,628
03 Jan 19	14.97000 -0.04	15.20	14.90	15.10	6,687,217
02 Jan 19	15.01000 +0.01	15.23	14.85	15.01	6,238,166
28 Dec 18	15.00000 -0.11	15.38	14.84	15.00	7,135,521
27 Dec 18	15.11000 +0.05	15.94	15.08	15.93	13,498,438
26 Dec 18	15.06000 -0.26	15.48	14.97	15.42	7,826,706
25 Dec 18	15.32000 -0.76	15.55	14.89	15.53	12,497,538
24 Dec 18	16.08000 +0.09	16.11	15.80	16.02	5,395,159
21 Dec 18	15.99000 -0.14	16.17	15.82	15.95	6,656,746
20 Dec 18	16.13000 -0.22	16.48	16.06	16.31	9,507,811
19 Dec 18	16.35000 -1.11	16.95	16.03	16.93	19,737,032
18 Dec 18	17.46000 -0.45	17.90	17.41	17.59	6,200,253
17 Dec 18	17.91000 -0.24	18.03	17.63	18.00	5,526,070
14 Dec 18	18.15000 -0.19	18.68	18.00	18.50	9,079,092
13 Dec 18	18.34000 +0.28	18.52	17.83	18.05	14,081,237
12 Dec 18	18.06000 +0.30	18.16	17.84	17.92	8,356,183
11 Dec 18	17.76000 -0.28	17.98	17.61	17.83	9,193,534
10 Dec 18	18.04000 +0.68	18.24	17.56	17.56	15,185,200
07 Dec 18	17.36000 -0.59	17.83	17.28	17.71	10,236,603
06 Dec 18	17.95000 -0.18	18.35	17.71	18.04	8,151,054
05 Dec 18	18.13000 -0.12	18.35	17.76	17.88	11,297,084
04 Dec 18	18.25000 +0.32	18.40	17.85	17.91	10,541,310
03 Dec 18	17.93000 +0.68	18.22	17.56	17.89	16,074,684
30 Nov 18	17.25000 +0.41	17.32	16.73	16.73	9,193,305
29 Nov 18	16.84000 -0.81	17.57	16.81	17.57	13,609,641
28 Nov 18	17.65000 +0.36	17.73	17.17	17.40	9,935,762
27 Nov 18	17.29000 +0.04	17.55	17.16	17.26	8,241,481
26 Nov 18	17.25000 +0.14	17.31	16.25	16.50	12,949,173
23 Nov 18	17.11000 -0.67	17.73	16.97	17.63	10,069,990
22 Nov 18	17.78000 +0.25	17.88	17.42	17.68	10,639,107
21 Nov 18	17.53000 -1.07	17.65	16.87	17.65	27,509,508
20 Nov 18	18.60000 -0.29	18.89	18.50	18.76	11,146,526
19 Nov 18	18.89000 +0.20	18.89	18.41	18.67	15,051,314
16 Nov 18	18.69000 -0.17	18.90	18.55	18.87	12,559,818
15 Nov 18	18.86000 +0.01	19.04	18.32	18.60	19,118,278
14 Nov 18	18.85000 -2.09	19.80	18.85	19.60	34,314,400
13 Nov 18	20.94000 -0.61	21.14	20.62	20.99	19,754,816
12 Nov 18	21.55000 +0.26	21.58	20.80	20.99	9,765,093
09 Nov 18	21.29000 -0.48	21.40	20.61	21.40	13,342,524
08 Nov 18	21.77000 +0.62	22.00	21.15	21.35	13,846,621
07 Nov 18	21.15000 -0.52	21.56	21.06	21.27	12,165,966
06 Nov 18	21.67000 +0.15	22.04	21.01	21.45	17,095,296
05 Nov 18	21.52000 +1.12	21.80	19.97	20.10	18,797,188
02 Nov 18	20.40000 +0.24	20.45	19.82	20.20	15,563,249
01 Nov 18	20.16000 -0.19	20.63	20.05	20.23	9,612,710
31 Oct 18	20.35000 +0.38	20.53	19.66	19.87	7,164,066
30 Oct 18	19.97000 -0.29	20.55	19.41	20.10	9,189,123
29 Oct 18	20.26000 +0.16	20.60	20.11	20.11	9,298,651
26 Oct 18	20.10000 -0.51	21.10	19.78	21.10	12,296,254
25 Oct 18	20.61000 +0.78	20.62	19.10	19.28	13,203,988
24 Oct 18	19.83000 -0.81	20.09	19.20	19.70	16,797,868
23 Oct 18	20.64000 +0.28	21.11	20.14	20.35	13,620,936
22 Oct 18	20.36000 +0.67	20.75	20.05	20.14	13,715,042
19 Oct 18	19.69000 +0.91	19.89	18.20	18.27	12,995,019
18 Oct 18	18.78000 -1.14	19.52	18.60	19.10	15,526,186
17 Oct 18	19.92000 -0.69	21.29	18.95	20.97	21,387,784
16 Oct 18	20.61000 +0.23	21.23	20.30	20.30	13,982,390
15 Oct 18	20.38000 -0.23	21.03	20.30	20.68	11,845,653
12 Oct 18	20.61000 +0.05	21.17	18.91	19.80	22,675,820
11 Oct 18	20.56000 -2.28	21.80	20.56	21.10	21,230,958
10 Oct 18	22.84000 +0.06	22.98	22.33	22.90	11,953,018
09 Oct 18	22.78000 +1.05	23.34	21.71	21.71	19,587,604
08 Oct 18	21.73000 -0.05	22.66	21.51	21.72	15,283,203
28 Sep 18	21.78000 +0.18	21.85	21.15	21.56	10,269,023
27 Sep 18	21.60000 -0.41	21.94	21.28	21.78	13,980,075
26 Sep 18	22.01000 +0.35	22.27	21.42	21.47	13,374,468
25 Sep 18	21.66000 +0.36	22.38	21.45	21.55	14,227,646
21 Sep 18	21.30000 -0.06	21.40	20.64	21.28	13,615,019
20 Sep 18	21.36000 -0.15	21.71	21.05	21.45	14,820,266
19 Sep 18	21.51000 +1.31	21.95	20.01	20.03	23,652,544
18 Sep 18	20.20000 -0.37	20.50	19.33	20.50	18,655,032
17 Sep 18	20.57000 +0.32	20.75	20.00	20.20	10,941,212
14 Sep 18	20.25000 -0.47	20.95	20.04	20.45	11,144,269
13 Sep 18	20.72000 +0.41	21.17	20.30	20.54	19,539,068
12 Sep 18	20.31000 -0.81	21.11	20.10	21.11	20,201,058
11 Sep 18	21.12000 +1.23	21.28	19.71	19.88	25,482,736
10 Sep 18	19.89000 +0.25	20.20	19.43	19.60	18,546,084
07 Sep 18	19.64000 +0.40	20.24	19.01	19.01	19,859,544
06 Sep 18	19.24000 +0.25	19.95	19.16	19.25	18,757,600
05 Sep 18	18.99000 -0.32	19.75	18.95	19.26	12,760,565
04 Sep 18	19.31000 +0.09	19.42	19.01	19.30	11,485,040
03 Sep 18	19.22000 +0.97	19.33	18.02	18.08	13,861,828
31 Aug 18	18.25000 -0.62	18.92	18.22	18.90	8,027,200
30 Aug 18	18.87000 +0.01	19.42	18.65	18.95	12,139,419
29 Aug 18	18.86000 +0.01	19.08	18.54	18.81	8,710,253
28 Aug 18	18.85000 +0.13	19.01	18.64	18.87	12,641,810
27 Aug 18	18.72000 -0.13	19.36	18.58	19.16	18,486,828
24 Aug 18	18.85000 +0.44	18.90	18.08	18.28	11,078,478
23 Aug 18	18.41000 +0.26	18.75	18.06	18.38	9,218,017
22 Aug 18	18.15000 -0.15	18.51	17.96	18.11	6,444,175
21 Aug 18	18.30000 +0.75	18.40	17.41	17.41	10,959,358
20 Aug 18	17.55000 -0.23	17.85	16.99	17.85	11,266,786
17 Aug 18	17.78000 -0.13	18.38	17.78	18.20	10,931,632
16 Aug 18	17.91000 -1.14	18.60	17.83	18.40	20,482,492
15 Aug 18	19.05000 -0.44	19.62	18.82	19.31	13,972,671
14 Aug 18	19.49000 +0.45	19.55	18.60	18.90	16,305,757
13 Aug 18	19.04000 +0.44	19.15	18.31	18.40	16,374,078
10 Aug 18	18.60000 -0.60	19.20	18.43	19.20	17,222,136
09 Aug 18	19.20000 +0.63	19.75	17.73	18.30	24,477,914
08 Aug 18	18.57000 -1.20	20.24	18.48	19.79	36,785,848
07 Aug 18	19.77000 +1.80	19.77	18.00	18.00	24,991,056
06 Aug 18	17.97000 +0.64	18.44	17.30	17.36	17,567,548
03 Aug 18	17.33000 -0.21	17.79	17.23	17.52	8,489,941
02 Aug 18	17.54000 -0.63	18.17	16.88	18.17	13,939,042
01 Aug 18	18.17000 -0.48	18.69	18.15	18.46	12,876,208
31 Jul 18	18.65000 +0.78	18.67	17.97	17.97	14,113,296
30 Jul 18	17.87000 -0.15	18.35	17.76	18.08	7,429,171
27 Jul 18	18.02000 +0.30	18.28	17.72	17.83	10,634,785
26 Jul 18	17.72000 -0.43	18.28	17.62	18.03	10,092,784
25 Jul 18	18.15000 +0.14	18.49	17.91	18.25	11,641,261
24 Jul 18	18.01000 +0.54	18.10	17.33	17.58	13,961,662
23 Jul 18	17.47000 -0.34	17.78	17.13	17.78	10,162,475
20 Jul 18	17.81000 -0.04	17.83	17.34	17.81	8,322,128
19 Jul 18	17.85000 +0.22	18.15	17.55	17.74	10,010,268
18 Jul 18	17.63000 +0.26	17.98	17.26	17.36	11,455,318
17 Jul 18	17.37000 -0.08	17.47	16.98	17.20	9,412,347
16 Jul 18	17.45000 +0.55	17.97	17.37	17.97	18,128,758
13 Jul 18	16.90000 +0.20	16.92	16.51	16.58	7,938,178
12 Jul 18	16.70000 -0.07	16.94	16.19	16.40	11,308,816
11 Jul 18	16.77000 -0.28	17.00	16.30	16.30	7,673,912
10 Jul 18	17.05000 +0.20	17.05	16.60	16.95	6,324,116
09 Jul 18	16.85000 +0.59	16.96	16.31	16.31	6,338,013
06 Jul 18	16.26000 +0.13	16.56	15.51	16.00	9,142,589
05 Jul 18	16.13000 -0.43	16.59	16.09	16.45	6,967,384
04 Jul 18	16.56000 -0.57	17.26	16.53	16.85	8,650,677
03 Jul 18	17.13000 +0.72	17.25	16.13	16.27	15,056,293
02 Jul 18	16.41000 +0.16	16.61	15.66	16.38	16,191,895
29 Jun 18	16.25000 +0.32	16.39	15.72	15.79	10,415,680
28 Jun 18	15.93000 -0.08	16.48	15.92	16.23	11,329,051
27 Jun 18	16.01000 +0.53	16.50	15.72	16.00	16,146,064
26 Jun 18	15.48000 +0.34	15.65	14.90	15.08	10,448,693
25 Jun 18	15.14000 +0.42	15.69	15.08	15.32	16,336,175
22 Jun 18	14.72000 +0.41	14.83	14.14	14.30	8,963,235
21 Jun 18	14.31000 -0.38	14.89	14.22	14.76	8,195,633
20 Jun 18	14.69000 -0.02	14.86	14.10	14.52	13,033,996
19 Jun 18	14.71000 -0.88	16.06	14.10	15.55	16,250,407
15 Jun 18	15.59000 -0.66	16.48	15.55	16.30	11,996,800
14 Jun 18	16.25000 -0.14	16.80	16.10	16.48	8,666,759
13 Jun 18	16.39000 -0.16	16.87	16.33	16.47	10,451,716
12 Jun 18	16.55000 +0.25	16.77	16.24	16.40	12,789,563
11 Jun 18	16.30000 -1.22	17.20	16.26	17.20	17,910,188
08 Jun 18	17.52000 +0.04	17.87	17.06	17.06	9,391,365
07 Jun 18	17.48000 -0.50	18.05	17.37	17.96	11,643,999
06 Jun 18	17.98000 -0.52	18.49	17.71	18.49	12,645,708
05 Jun 18	18.50000 +0.18	18.65	18.11	18.20	9,067,699
04 Jun 18	18.32000 +0.66	18.58	17.60	17.75	13,588,313
01 Jun 18	17.66000 -1.04	18.66	17.63	18.65	14,883,767
31 May 18	18.70000 +0.59	18.93	18.28	18.64	10,577,580
30 May 18	18.11000 -0.14	18.55	18.01	18.15	10,700,753
29 May 18	18.25000 -0.38	19.07	18.23	18.79	12,832,017
28 May 18	18.63000 -0.38	18.87	18.08	18.40	21,143,308
25 May 18	19.01000 -0.69	19.63	18.95	19.44	13,793,960
24 May 18	19.70000 +0.10	19.80	19.22	19.68	13,076,529
23 May 18	19.60000 -0.59	20.15	19.60	19.97	18,555,888
22 May 18	20.19000 -0.11	20.19	19.80	20.15	17,651,136
21 May 18	20.30000 +0.69	20.56	19.62	20.17	35,346,560
18 May 18	19.61000 +1.78	19.61	18.01	18.08	33,020,004
17 May 18	17.83000 +0.18	18.17	17.45	17.66	15,830,299
16 May 18	17.65000 +0.66	17.84	16.90	16.90	14,959,836
15 May 18	16.99000 +0.03	17.20	16.78	17.14	6,561,356
14 May 18	16.96000 -0.39	17.23	16.80	17.13	7,732,741
11 May 18	17.35000 -0.04	17.55	16.92	17.08	9,699,329
10 May 18	17.39000 +0.35	17.87	17.16	17.45	15,323,125
09 May 18	17.04000 -0.05	17.54	16.92	17.44	12,897,555
08 May 18	17.09000 +0.13	17.16	16.78	17.02	9,013,030
07 May 18	16.96000 +0.71	17.06	16.43	16.43	14,302,756
04 May 18	16.25000 +0.21	16.35	15.85	16.00	10,713,418
03 May 18	16.04000 +0.80	16.06	15.00	15.13	11,340,156
02 May 18	15.24000 -0.67	15.93	15.01	15.76	12,318,147
27 Apr 18	15.91000 +0.31	16.02	15.39	15.64	8,472,547
26 Apr 18	15.60000 -0.45	16.05	15.58	15.98	6,396,342
25 Apr 18	16.05000 -0.35	16.55	15.84	16.49	9,566,495
24 Apr 18	16.40000 +0.29	16.45	16.13	16.30	10,625,679
23 Apr 18	16.11000 +0.17	16.47	15.74	15.97	10,216,218
20 Apr 18	15.94000 -0.93	16.88	15.88	16.81	14,049,678
19 Apr 18	16.87000 +0.79	17.15	16.44	16.45	17,335,536
18 Apr 18	16.08000 +0.32	16.25	15.60	16.06	10,553,760
17 Apr 18	15.76000 -0.93	16.87	15.62	16.87	13,162,842
16 Apr 18	16.69000 +0.16	17.36	16.52	16.60	16,256,370
13 Apr 18	16.53000 -0.15	16.93	16.45	16.69	6,271,930
12 Apr 18	16.68000 +0.00	16.95	16.41	16.88	10,773,898
11 Apr 18	16.68000 +0.44	17.14	16.51	16.80	20,820,192
10 Apr 18	16.24000 +0.21	16.58	15.91	16.03	15,774,744
09 Apr 18	16.03000 +0.73	16.36	15.06	15.25	15,368,764
04 Apr 18	15.30000 -0.20	15.85	15.29	15.66	10,678,691
03 Apr 18	15.50000 +0.44	15.66	14.60	14.75	12,082,473
02 Apr 18	15.06000 +0.07	15.26	15.00	15.13	4,709,519
30 Mar 18	14.99000 +0.10	15.32	14.89	15.09	7,167,011
29 Mar 18	14.89000 -0.01	15.00	14.75	15.00	4,263,440
28 Mar 18	14.90000 +0.08	14.98	14.56	14.65	6,082,909
27 Mar 18	14.82000 +0.31	14.85	14.56	14.58	6,326,759
26 Mar 18	14.51000 +0.41	14.59	13.92	14.01	6,568,647
23 Mar 18	14.10000 -0.74	14.53	13.80	14.35	9,603,664
22 Mar 18	14.84000 -0.14	15.50	14.75	15.38	9,419,559
21 Mar 18	14.98000 +0.31	15.24	14.82	14.90	12,099,096
20 Mar 18	14.67000 +0.13	14.69	14.31	14.50	4,428,570
19 Mar 18	14.54000 +0.04	14.72	14.48	14.56	2,968,768
16 Mar 18	14.50000 -0.13	14.68	14.43	14.60	3,010,779
15 Mar 18	14.63000 -0.21	14.83	14.33	14.79	6,587,741
14 Mar 18	14.84000 -0.01	14.96	14.61	14.77	5,246,231
13 Mar 18	14.85000 -0.11	15.03	14.70	14.90	5,316,361
12 Mar 18	14.96000 +0.56	15.06	14.52	14.58	11,010,015
09 Mar 18	14.40000 +0.18	14.49	14.12	14.25	6,285,275
08 Mar 18	14.22000 +0.12	14.32	14.09	14.18	4,641,748
07 Mar 18	14.10000 -0.27	14.49	14.10	14.33	7,018,900
06 Mar 18	14.37000 -0.05	14.74	14.25	14.56	7,205,286
05 Mar 18	14.42000 -0.01	14.61	14.39	14.48	3,825,393
02 Mar 18	14.43000 -0.62	14.75	14.43	14.60	10,018,689
01 Mar 18	15.05000 +0.62	15.18	14.09	14.13	13,115,637
28 Feb 18	14.43000 +0.18	14.58	13.89	14.10	9,137,255
27 Feb 18	14.25000 +0.33	14.39	13.67	13.93	7,972,149
26 Feb 18	13.92000 +0.40	14.10	13.48	13.70	5,073,665
23 Feb 18	13.52000 -0.07	13.76	13.31	13.63	3,954,833
22 Feb 18	13.59000 +0.70	13.75	12.97	13.10	6,808,055
14 Feb 18	12.89000 +0.03	12.92	12.65	12.88	3,417,592
13 Feb 18	12.86000 +0.14	13.08	12.69	12.83	5,518,197
12 Feb 18	12.72000 +0.02	12.92	12.45	12.79	7,630,817
09 Feb 18	12.70000 -0.86	13.20	12.51	13.00	8,271,288
08 Feb 18	13.56000 -0.14	13.65	13.30	13.43	6,493,789
07 Feb 18	13.70000 -0.10	14.18	13.21	13.89	8,270,989
06 Feb 18	13.80000 -1.53	14.88	13.80	14.88	13,880,800
05 Feb 18	15.33000 +0.28	15.45	14.21	14.53	9,359,446
02 Feb 18	15.05000 +0.45	15.20	14.62	14.80	8,199,802
01 Feb 18	14.60000 -0.15	15.00	14.34	14.91	8,856,538
31 Jan 18	14.75000 -0.98	15.49	14.75	15.44	16,426,166
30 Jan 18	15.73000 -0.11	15.98	15.45	15.76	9,086,407
29 Jan 18	15.84000 -0.19	16.55	15.80	16.10	12,532,309
26 Jan 18	16.03000 +0.11	16.40	15.77	16.03	10,153,775
25 Jan 18	15.92000 -0.14	16.87	15.89	16.30	23,271,376
24 Jan 18	16.06000 +0.76	16.21	15.18	15.31	21,267,000
23 Jan 18	15.30000 +0.27	15.53	14.91	15.15	11,849,599
22 Jan 18	15.03000 +0.44	15.15	14.58	14.69	8,583,762
19 Jan 18	14.59000 -0.21	14.99	14.58	14.93	7,330,376
18 Jan 18	14.80000 +0.10	15.28	14.58	14.62	9,209,045
17 Jan 18	14.70000 +0.14	14.95	14.13	14.55	13,767,347
16 Jan 18	14.56000 -0.56	15.06	14.41	15.06	15,366,892
15 Jan 18	15.12000 -0.13	15.62	14.77	15.43	11,739,549
12 Jan 18	15.25000 +0.04	15.47	15.10	15.35	8,270,320
11 Jan 18	15.21000 -0.30	15.58	15.04	15.48	10,212,174
10 Jan 18	15.51000 +0.51	16.19	15.29	15.29	24,992,278
09 Jan 18	15.00000 +0.15	15.27	14.70	14.80	11,524,489
08 Jan 18	14.85000 +0.15	15.18	14.43	14.86	16,014,202
05 Jan 18	14.70000 -0.17	15.25	14.69	14.98	24,371,938
04 Jan 18	14.87000 +1.35	14.87	13.72	13.73	32,521,436
03 Jan 18	13.52000 -0.12	13.79	13.42	13.79	5,827,971
02 Jan 18	13.64000 +0.52	13.68	13.15	13.27	8,811,998
29 Dec 17	13.12000 -0.01	13.26	13.03	13.10	3,481,270
28 Dec 17	13.13000 -0.09	13.34	12.96	13.10	6,138,265
27 Dec 17	13.22000 +0.36	13.50	12.98	12.98	12,068,690
26 Dec 17	12.86000 +0.08	12.94	12.66	12.66	5,069,467
25 Dec 17	12.78000 -0.04	13.01	12.66	12.78	6,649,791
22 Dec 17	12.82000 +0.30	13.03	12.50	12.58	8,028,577
21 Dec 17	12.52000 -0.28	12.80	12.34	12.74	7,660,838
20 Dec 17	12.80000 +0.09	12.97	12.61	12.70	5,733,578
19 Dec 17	12.71000 -0.02	12.85	12.60	12.71	5,248,813
18 Dec 17	12.73000 -0.03	12.99	12.67	12.76	4,843,966
15 Dec 17	12.76000 -0.10	12.85	12.66	12.80	6,343,505
14 Dec 17	12.86000 +0.24	12.86	12.58	12.68	6,851,361
13 Dec 17	12.62000 +0.12	12.72	12.42	12.50	5,188,080
12 Dec 17	12.50000 -0.17	12.73	12.48	12.68	5,264,100
11 Dec 17	12.67000 +0.19	12.71	12.48	12.53	6,094,258
08 Dec 17	12.48000 +0.06	12.55	12.40	12.48	6,444,853
07 Dec 17	12.42000 -0.10	12.58	12.35	12.48	5,740,692
06 Dec 17	12.52000 -0.12	12.68	12.18	12.47	11,631,190
05 Dec 17	12.64000 -1.25	14.00	12.50	13.85	21,171,746
04 Dec 17	13.89000 -0.30	14.33	13.82	14.20	6,993,061
01 Dec 17	14.19000 +0.08	14.28	14.11	14.15	4,045,426
30 Nov 17	14.11000 -0.15	14.28	14.11	14.26	3,648,970
29 Nov 17	14.26000 -0.27	14.62	14.05	14.60	6,821,807
28 Nov 17	14.53000 +0.06	14.56	14.31	14.45	4,419,105
27 Nov 17	14.47000 -0.31	14.99	14.41	14.84	4,806,494
24 Nov 17	14.78000 +0.18	14.81	14.61	14.68	3,733,885
23 Nov 17	14.60000 -0.31	15.14	14.57	15.05	6,282,186
22 Nov 17	14.91000 +0.17	14.93	14.73	14.76	5,607,112
21 Nov 17	14.74000 -0.13	14.99	14.56	14.93	9,906,471
20 Nov 17	14.87000 -0.20	15.10	14.57	15.09	6,868,931
17 Nov 17	15.07000 -0.45	15.94	15.00	15.68	12,616,733
16 Nov 17	15.52000 +0.13	15.58	15.30	15.44	5,613,775
15 Nov 17	15.39000 -0.49	15.72	15.36	15.72	8,067,570
14 Nov 17	15.88000 -0.39	16.25	15.73	16.25	10,705,447
13 Nov 17	16.27000 +0.22	16.30	15.88	16.14	7,692,631
10 Nov 17	16.05000 -0.34	16.74	16.05	16.60	13,244,750
09 Nov 17	16.39000 +0.05	16.50	16.19	16.34	8,606,613
08 Nov 17	16.34000 -0.10	16.78	16.20	16.30	15,593,441
07 Nov 17	16.44000 +1.05	16.66	15.57	15.57	27,086,062
06 Nov 17	15.39000 +0.29	15.43	15.13	15.18	4,215,554
03 Nov 17	15.10000 +0.15	15.34	14.90	14.90	5,342,495
02 Nov 17	14.95000 -0.23	15.27	14.91	15.19	5,021,121
01 Nov 17	15.18000 -0.09	15.35	15.14	15.22	4,634,334
31 Oct 17	15.27000 -0.17	15.48	14.77	15.44	9,195,271
30 Oct 17	15.44000 -0.28	15.95	15.31	15.90	8,965,784
27 Oct 17	15.72000 +0.18	15.75	15.45	15.54	5,836,058
26 Oct 17	15.54000 +0.10	15.58	15.31	15.40	5,458,392
25 Oct 17	15.44000 +0.13	15.44	15.28	15.36	3,404,394
24 Oct 17	15.31000 -0.10	15.43	15.24	15.35	3,968,600
23 Oct 17	15.41000 -0.08	15.55	15.33	15.47	4,028,117
20 Oct 17	15.49000 +0.16	15.55	15.25	15.34	3,655,272
19 Oct 17	15.33000 +0.06	15.46	15.17	15.31	5,588,333
18 Oct 17	15.27000 -0.24	15.69	15.25	15.54	4,797,015
17 Oct 17	15.51000 -0.05	15.68	15.43	15.56	3,828,344
16 Oct 17	15.56000 -0.51	16.10	15.48	16.10	10,677,582
13 Oct 17	16.07000 -0.18	16.25	16.00	16.20	5,576,938
12 Oct 17	16.25000 +0.23	16.27	15.72	15.94	12,413,877
11 Oct 17	16.02000 -0.19	16.34	15.97	16.20	10,047,784
10 Oct 17	16.21000 +0.12	16.33	15.82	15.95	15,185,539
09 Oct 17	16.09000 +0.58	16.13	15.56	15.61	16,064,304
29 Sep 17	15.51000 -0.17	15.84	15.45	15.62	8,894,117
28 Sep 17	15.68000 +0.00	15.93	15.47	15.65	15,154,090
27 Sep 17	15.68000 +0.05	15.72	15.45	15.60	11,985,998
26 Sep 17	15.63000 +0.63	15.85	15.21	15.21	17,608,804
25 Sep 17	15.00000 -0.42	15.42	15.00	15.42	7,206,770
22 Sep 17	15.42000 -0.12	15.49	15.25	15.36	7,698,524
21 Sep 17	15.54000 +0.34	15.65	15.25	15.29	16,374,132
20 Sep 17	15.20000 +0.00	15.22	15.09	15.14	4,405,719
19 Sep 17	15.20000 -0.16	15.38	15.13	15.35	4,765,351
18 Sep 17	15.36000 +0.22	15.36	15.13	15.15	7,193,040
15 Sep 17	15.14000 -0.01	15.25	15.11	15.20	4,328,900
14 Sep 17	15.15000 -0.10	15.30	15.13	15.27	4,443,663
13 Sep 17	15.25000 +0.04	15.25	15.12	15.13	4,277,267
12 Sep 17	15.21000 -0.17	15.45	15.18	15.39	7,554,045
11 Sep 17	15.38000 -0.06	15.43	15.24	15.28	5,525,076
08 Sep 17	15.44000 +0.04	15.64	15.36	15.41	6,510,123
07 Sep 17	15.40000 -0.19	15.65	15.35	15.62	11,256,599
06 Sep 17	15.59000 +0.46	15.67	15.16	15.19	20,765,352
05 Sep 17	15.13000 +0.02	15.17	15.10	15.12	7,472,826
04 Sep 17	15.11000 +0.01	15.18	15.04	15.14	4,467,479
01 Sep 17	15.10000 -0.01	15.21	15.05	15.18	5,231,687
31 Aug 17	15.11000 -0.05	15.19	15.02	15.16	4,420,896
30 Aug 17	15.16000 +0.01	15.17	15.08	15.12	4,804,320
29 Aug 17	15.15000 -0.03	15.23	15.09	15.20	4,963,847
28 Aug 17	15.18000 +0.11	15.23	15.07	15.07	7,176,320
25 Aug 17	15.07000 +0.07	15.15	14.98	15.00	4,918,519
24 Aug 17	15.00000 +0.06	15.31	14.90	14.90	7,804,477
23 Aug 17	14.94000 -0.04	15.05	14.90	15.05	3,582,021
22 Aug 17	14.98000 -0.11	15.09	14.93	15.06	6,202,175
21 Aug 17	15.09000 +0.11	15.15	14.99	14.99	6,655,006
18 Aug 17	14.98000 +0.01	15.00	14.86	14.90	5,445,129
17 Aug 17	14.97000 +0.10	14.99	14.82	14.85	5,687,619
16 Aug 17	14.87000 +0.14	14.96	14.74	14.84	5,462,356
15 Aug 17	14.73000 -0.11	14.82	14.65	14.75	5,310,826
14 Aug 17	14.84000 +0.31	14.89	14.53	14.53	4,632,915
11 Aug 17	14.53000 -0.06	14.65	14.45	14.50	5,641,752
10 Aug 17	14.59000 -0.26	15.00	14.54	14.96	6,705,301
09 Aug 17	14.85000 -0.14	15.00	14.83	15.00	4,127,464
08 Aug 17	14.99000 +0.01	15.08	14.88	15.00	5,787,238
07 Aug 17	14.98000 +0.09	15.10	14.74	14.74	5,035,066
04 Aug 17	14.89000 +0.00	14.98	14.83	14.91	4,122,089
03 Aug 17	14.89000 +0.01	15.03	14.82	14.84	3,887,094
02 Aug 17	14.88000 -0.33	15.14	14.82	15.05	8,799,381
01 Aug 17	15.21000 +0.20	15.31	14.96	15.09	10,669,529
31 Jul 17	15.01000 +0.25	15.13	14.82	14.90	6,401,514
28 Jul 17	14.76000 -0.28	15.06	14.74	15.06	6,845,853
27 Jul 17	15.04000 +0.29	15.16	14.80	14.81	10,431,721
26 Jul 17	14.75000 +0.44	14.90	14.40	14.47	11,759,472
25 Jul 17	14.31000 -0.06	14.47	14.26	14.35	5,371,800
24 Jul 17	14.37000 -0.04	14.41	14.20	14.31	5,108,891
21 Jul 17	14.41000 -0.08	14.56	14.39	14.48	5,015,377
20 Jul 17	14.49000 +0.17	14.55	14.28	14.33	6,749,879
19 Jul 17	14.32000 +0.02	14.36	14.07	14.20	7,603,341
18 Jul 17	14.30000 -0.49	14.84	13.90	14.69	16,764,990
17 Jul 17	14.79000 -0.86	15.63	14.46	15.61	12,725,797
14 Jul 17	15.65000 -0.07	15.72	15.55	15.60	4,890,079
13 Jul 17	15.72000 +0.01	15.74	15.65	15.71	4,053,255
12 Jul 17	15.71000 -0.13	15.89	15.53	15.80	8,620,098
11 Jul 17	15.84000 -0.09	16.04	15.81	15.93	7,163,592
10 Jul 17	15.93000 -0.14	16.13	15.87	16.10	6,595,081
07 Jul 17	16.07000 +0.07	16.10	15.84	15.99	6,412,511
06 Jul 17	16.00000 -0.28	16.22	15.91	16.19	13,224,819
05 Jul 17	16.28000 -0.03	16.38	16.14	16.35	7,860,816
04 Jul 17	16.31000 +0.44	16.39	15.91	15.95	18,180,088
03 Jul 17	15.87000 +0.05	15.93	15.79	15.84	5,604,503
30 Jun 17	15.82000 -0.13	15.91	15.72	15.88	5,406,186
29 Jun 17	15.95000 +0.18	15.97	15.78	15.82	6,625,398
28 Jun 17	15.77000 -0.20	15.99	15.72	15.97	5,519,907
27 Jun 17	15.97000 +0.02	16.01	15.89	15.93	6,038,334
26 Jun 17	15.95000 +0.13	15.96	15.72	15.86	6,669,645
23 Jun 17	15.82000 -0.18	16.01	15.52	15.88	9,313,185
22 Jun 17	16.00000 -0.21	16.33	16.00	16.17	8,633,951
21 Jun 17	16.21000 -0.10	16.29	16.01	16.29	6,667,382
20 Jun 17	16.31000 +0.27	16.46	16.15	16.18	10,078,292
19 Jun 17	16.04000 -0.14	16.22	15.91	16.18	7,881,779
16 Jun 17	16.18000 -0.01	16.30	16.12	16.19	5,462,004
15 Jun 17	16.19000 +0.13	16.26	15.95	15.98	8,245,980
14 Jun 17	16.06000 -0.01	16.18	15.94	16.07	6,386,302
13 Jun 17	16.07000 +0.21	16.07	15.81	15.86	6,279,147
12 Jun 17	15.86000 -0.04	16.10	15.78	15.79	8,856,454
09 Jun 17	15.90000 -0.29	16.22	15.79	16.17	11,123,355
08 Jun 17	16.19000 -0.20	16.36	16.16	16.20	8,355,193
07 Jun 17	16.39000 +0.36	16.44	16.05	16.10	9,172,254
06 Jun 17	16.03000 -0.09	16.16	15.85	16.16	6,820,685
05 Jun 17	16.12000 +0.40	16.30	15.80	15.80	11,329,573
02 Jun 17	15.72000 +0.32	15.87	15.24	15.51	10,574,479
01 Jun 17	15.40000 -0.85	16.20	15.36	16.18	17,291,240
31 May 17	16.25000 -0.52	16.98	16.23	16.95	13,701,940
26 May 17	16.77000 -0.03	17.35	16.31	16.53	18,306,840
25 May 17	16.80000 +0.14	16.80	16.11	16.43	15,144,077
24 May 17	16.66000 +0.91	16.80	15.80	15.81	19,797,420
23 May 17	15.75000 -1.44	17.07	15.75	17.05	27,281,524
22 May 17	17.19000 -1.15	18.57	17.17	18.00	32,128,176
19 May 17	18.34000 +0.44	19.55	18.16	18.69	57,185,096
18 May 17	17.90000 +1.23	18.33	16.38	16.47	22,522,968
17 May 17	16.67000 +0.00	16.88	16.48	16.55	7,330,510
16 May 17	16.67000 +0.09	16.69	16.28	16.57	6,249,570
15 May 17	16.58000 +0.28	16.76	16.16	16.31	6,445,738
12 May 17	16.30000 +0.03	16.40	16.01	16.30	6,016,939
11 May 17	16.27000 +0.47	16.33	15.88	16.04	11,412,910
10 May 17	15.80000 -0.09	16.08	15.77	15.88	7,020,619
09 May 17	15.89000 +0.42	15.98	15.37	15.37	8,656,027
08 May 17	15.47000 +0.01	15.95	15.46	15.55	10,383,015
05 May 17	15.46000 -1.50	16.74	15.40	16.60	20,663,428
04 May 17	16.96000 -0.03	17.24	16.70	16.95	6,182,817
03 May 17	16.99000 -0.06	17.07	16.75	16.94	5,372,213
02 May 17	17.05000 -0.29	17.40	16.94	17.34	5,901,051
28 Apr 17	17.34000 +0.22	17.35	17.02	17.12	7,451,207
27 Apr 17	17.12000 +0.32	17.34	16.70	16.88	10,228,556
26 Apr 17	16.80000 -0.10	17.05	16.76	16.93	7,120,637
25 Apr 17	16.90000 -0.32	17.20	16.70	17.15	9,973,589
24 Apr 17	17.22000 -0.95	17.86	16.57	17.85	16,932,320
21 Apr 17	18.17000 +0.02	18.45	18.04	18.21	6,999,902
20 Apr 17	18.15000 -0.53	18.84	17.96	18.68	20,651,384
19 Apr 17	18.68000 -0.93	19.57	18.65	19.55	20,592,372
18 Apr 17	19.61000 -1.47	21.20	19.32	21.00	17,425,164
17 Apr 17	21.08000 +0.10	21.15	20.64	20.69	4,632,609
14 Apr 17	20.98000 +0.00	21.25	20.60	20.90	7,595,564
13 Apr 17	20.98000 -0.51	21.61	20.85	21.50	7,312,557
12 Apr 17	21.49000 -0.27	21.87	21.46	21.68	5,942,294
11 Apr 17	21.76000 +0.46	21.80	21.18	21.26	8,414,383
10 Apr 17	21.30000 -0.24	21.75	21.22	21.60	7,452,218
07 Apr 17	21.54000 +0.40	21.80	20.98	21.00	14,080,850
06 Apr 17	21.14000 +0.07	21.35	20.60	21.01	11,722,189
05 Apr 17	21.07000 +0.34	21.28	20.69	20.90	9,230,610
31 Mar 17	20.73000 +0.14	20.92	20.21	20.50	10,868,768
30 Mar 17	20.59000 -0.76	21.26	20.58	21.26	9,726,705
29 Mar 17	21.35000 +0.25	21.37	20.77	21.10	8,823,516
28 Mar 17	21.10000 -0.49	21.67	20.91	21.50	12,655,564
27 Mar 17	21.59000 -0.69	22.42	21.50	22.28	12,911,410
24 Mar 17	22.28000 +0.21	22.45	21.98	22.07	9,915,902
23 Mar 17	22.07000 +0.20	22.38	21.71	21.78	9,884,344
22 Mar 17	21.87000 +0.25	22.11	21.20	21.46	11,446,600
21 Mar 17	21.62000 -0.19	21.81	21.51	21.80	6,383,157
20 Mar 17	21.81000 -0.31	22.05	21.54	22.05	8,708,848
17 Mar 17	22.12000 -0.32	22.63	22.11	22.29	7,091,503
16 Mar 17	22.44000 +0.72	22.56	21.98	21.98	12,158,609
15 Mar 17	21.72000 -0.39	22.01	21.53	22.01	9,760,962
14 Mar 17	22.11000 -0.13	22.42	22.04	22.25	9,654,257
13 Mar 17	22.24000 +0.19	22.30	21.48	21.97	12,578,727
10 Mar 17	22.05000 +0.12	22.21	21.66	21.89	8,037,869
09 Mar 17	21.93000 -0.63	22.23	21.77	22.20	16,299,773
08 Mar 17	22.56000 -0.45	22.88	22.45	22.80	12,732,741
07 Mar 17	23.01000 -0.65	23.67	22.60	23.51	14,436,706
06 Mar 17	23.66000 -0.09	23.95	23.44	23.66	8,930,652
03 Mar 17	23.75000 +0.31	24.01	22.70	23.22	14,539,339
02 Mar 17	23.44000 +0.43	24.16	23.05	23.05	18,593,608
01 Mar 17	23.01000 -0.37	23.48	22.90	23.33	11,953,825
28 Feb 17	23.38000 +1.02	23.38	22.22	22.28	14,298,436
27 Feb 17	22.36000 -0.10	22.96	22.26	22.48	11,168,825
24 Feb 17	22.46000 -0.30	23.60	22.20	22.78	18,701,204
23 Feb 17	22.76000 -0.10	23.20	22.50	22.76	12,996,609
22 Feb 17	22.86000 +0.63	23.58	22.10	22.30	23,883,382
21 Feb 17	22.23000 +0.77	22.49	21.38	21.49	23,623,736
20 Feb 17	21.46000 +0.54	21.65	20.80	20.80	10,689,705
17 Feb 17	20.92000 -0.60	21.65	20.89	21.45	8,425,620
16 Feb 17	21.52000 +0.19	21.77	21.20	21.20	6,683,574
15 Feb 17	21.33000 -0.30	21.69	21.22	21.49	7,675,093
14 Feb 17	21.63000 +0.10	22.01	21.30	21.32	16,877,880
13 Feb 17	21.53000 +0.90	21.66	20.68	20.73	15,277,264
10 Feb 17	20.63000 -0.40	21.17	20.61	21.04	9,757,378
09 Feb 17	21.03000 -0.04	21.07	20.85	21.04	5,080,207
08 Feb 17	21.07000 +0.16	21.09	20.56	20.80	7,006,262
07 Feb 17	20.91000 -0.14	21.35	20.82	20.90	8,362,023
06 Feb 17	21.05000 +0.47	21.09	20.21	20.53	6,654,133
03 Feb 17	20.58000 +0.00	20.66	20.35	20.55	2,873,154
26 Jan 17	20.58000 -0.13	20.82	20.12	20.80	7,754,435
25 Jan 17	20.71000 +0.00	20.96	20.57	20.73	4,263,654
24 Jan 17	20.71000 -0.18	21.00	20.57	20.76	5,072,865
23 Jan 17	20.89000 +0.42	20.97	20.59	20.59	7,868,188
20 Jan 17	20.47000 +0.01	20.93	20.29	20.55	5,855,116
19 Jan 17	20.46000 +0.15	20.75	19.92	20.16	8,435,274
18 Jan 17	20.31000 +0.11	20.50	20.00	20.13	8,992,138
17 Jan 17	20.20000 +1.01	20.25	18.73	19.19	10,948,400
16 Jan 17	19.19000 -0.69	19.87	18.63	19.86	11,551,821
13 Jan 17	19.88000 -0.04	20.27	19.70	20.06	7,637,875
12 Jan 17	19.92000 -0.19	20.50	19.90	20.30	6,628,683
11 Jan 17	20.11000 -0.68	20.64	20.00	20.60	13,110,126
10 Jan 17	20.79000 -0.63	21.31	20.51	21.20	16,904,076
09 Jan 17	21.42000 +0.03	21.64	21.11	21.41	7,620,573
06 Jan 17	21.39000 +0.33	21.88	21.10	21.24	18,370,840
05 Jan 17	21.06000 +0.46	21.51	20.52	20.52	17,761,792
04 Jan 17	20.60000 +0.38	20.70	20.02	20.20	13,169,595
03 Jan 17	20.22000 -0.08	20.41	20.05	20.25	6,561,835
30 Dec 16	20.30000 +0.21	20.30	19.80	19.98	8,198,808
29 Dec 16	20.09000 +0.14	20.14	19.54	19.86	11,119,114
28 Dec 16	19.95000 -0.12	20.54	19.72	20.15	10,159,227
27 Dec 16	20.07000 -0.31	20.60	20.05	20.40	7,823,423
26 Dec 16	20.38000 -0.41	20.79	19.82	20.79	9,862,453
23 Dec 16	20.79000 -0.66	21.38	20.79	21.27	11,155,243
22 Dec 16	21.45000 +0.12	21.47	20.79	21.35	12,225,398
21 Dec 16	21.33000 -0.11	22.09	21.25	21.65	17,665,236
20 Dec 16	21.44000 -0.75	22.16	21.36	22.16	15,100,645
19 Dec 16	22.19000 +1.10	22.25	21.01	21.30	23,614,192
16 Dec 16	21.09000 -0.35	21.65	20.91	21.40	16,159,097
15 Dec 16	21.44000 +0.09	21.65	20.72	20.92	19,201,616
14 Dec 16	21.35000 -0.07	22.18	21.13	21.20	35,174,464
13 Dec 16	21.42000 +1.32	21.89	19.82	20.36	28,031,890
12 Dec 16	20.10000 -0.34	21.66	20.10	20.85	27,481,694
09 Dec 16	20.44000 -0.10	20.87	20.31	20.60	8,268,651
08 Dec 16	20.54000 -0.51	21.00	20.50	20.89	12,010,226
07 Dec 16	21.05000 +0.35	21.35	20.45	20.50	22,244,998
06 Dec 16	20.70000 +0.36	21.30	20.11	20.37	30,218,684
05 Dec 16	20.34000 +0.22	20.35	19.54	19.85	15,152,866
02 Dec 16	20.12000 +0.06	21.09	20.05	20.17	32,903,832
01 Dec 16	20.06000 +0.91	20.50	19.85	20.50	29,567,432
30 Nov 16	19.15000 -0.48	19.50	19.06	19.50	13,973,670
29 Nov 16	19.63000 -0.37	20.17	19.60	20.17	13,817,169
28 Nov 16	20.00000 -0.13	20.18	19.81	19.90	12,560,750
25 Nov 16	20.13000 -0.30	20.35	19.79	20.18	16,389,963
24 Nov 16	20.43000 +0.56	20.76	19.65	19.77	35,120,044
23 Nov 16	19.87000 +0.87	20.89	19.02	19.02	50,259,992
22 Nov 16	19.00000 +0.38	19.15	18.72	18.82	21,361,598
21 Nov 16	18.62000 +0.28	18.70	18.31	18.34	9,631,138
18 Nov 16	18.34000 -0.06	18.51	18.18	18.40	9,543,335
17 Nov 16	18.40000 -0.18	18.66	18.34	18.56	8,129,583
16 Nov 16	18.58000 +0.35	18.91	18.51	18.60	20,360,272
15 Nov 16	18.23000 -0.09	18.45	18.16	18.30	7,312,940
14 Nov 16	18.32000 +0.09	18.44	18.04	18.10	11,792,389
11 Nov 16	18.23000 +0.25	18.29	17.89	17.93	12,993,572
10 Nov 16	17.98000 +0.40	18.11	17.72	17.72	11,000,742
09 Nov 16	17.58000 -0.20	17.81	17.39	17.73	9,168,337
08 Nov 16	17.78000 +0.09	17.83	17.65	17.77	6,332,256
07 Nov 16	17.69000 -0.20	17.96	17.61	17.89	8,900,165
04 Nov 16	17.89000 -0.14	18.15	17.87	18.02	6,826,473
03 Nov 16	18.03000 -0.02	18.08	17.83	17.99	10,478,533
02 Nov 16	18.05000 -0.21	18.20	18.02	18.19	6,265,146
01 Nov 16	18.26000 +0.12	18.26	17.99	18.00	5,976,047
31 Oct 16	18.14000 -0.06	18.25	17.98	18.07	6,785,462
28 Oct 16	18.20000 -0.58	18.77	18.15	18.77	12,293,100
27 Oct 16	18.78000 +0.16	18.80	18.50	18.60	6,876,508
26 Oct 16	18.62000 -0.22	18.79	18.58	18.74	9,337,806
25 Oct 16	18.84000 +0.03	18.95	18.66	18.76	10,222,967
24 Oct 16	18.81000 +0.28	18.95	18.50	18.53	11,613,294
21 Oct 16	18.53000 -0.22	18.79	18.37	18.72	11,336,186
20 Oct 16	18.75000 -0.12	19.16	18.75	19.02	9,935,858
19 Oct 16	18.87000 +0.03	19.16	18.74	18.84	9,886,083
18 Oct 16	18.84000 +0.26	18.90	18.51	18.58	9,099,997
17 Oct 16	18.58000 -0.44	19.11	18.52	19.01	13,173,563
14 Oct 16	19.02000 -0.23	19.18	18.92	19.17	11,637,752
13 Oct 16	19.25000 +0.10	19.29	18.92	19.10	15,760,028
12 Oct 16	19.15000 -0.16	19.25	18.96	19.10	16,463,170
11 Oct 16	19.31000 +0.54	19.67	18.78	18.98	31,921,740
10 Oct 16	18.77000 +0.57	19.11	18.71	18.89	23,132,788
30 Sep 16	18.20000 +0.18	18.26	17.90	17.92	8,817,958
29 Sep 16	18.02000 +0.18	18.31	17.99	18.10	13,326,387
28 Sep 16	17.84000 -0.31	18.18	17.84	18.18	8,591,432
27 Sep 16	18.15000 +0.17	18.18	17.84	17.98	9,766,092
26 Sep 16	17.98000 -0.82	18.63	17.90	18.63	19,589,560
23 Sep 16	18.80000 +0.11	19.14	18.72	18.80	19,718,024
22 Sep 16	18.69000 +0.17	19.18	18.65	18.72	24,405,340
21 Sep 16	18.52000 -0.38	18.85	18.48	18.80	13,988,327
20 Sep 16	18.90000 +0.40	18.91	18.27	18.43	22,647,080
19 Sep 16	18.50000 +0.16	18.54	18.26	18.30	13,223,759
14 Sep 16	18.34000 -0.69	18.90	18.30	18.76	24,687,692
13 Sep 16	19.03000 -0.07	19.35	18.60	18.78	38,891,644
12 Sep 16	19.10000 +0.92	19.45	17.81	18.01	61,064,520
09 Sep 16	18.18000 +0.76	18.90	18.08	18.90	46,865,136
08 Sep 16	17.42000 +0.01	17.53	17.35	17.45	7,405,881
07 Sep 16	17.41000 +0.04	17.53	17.28	17.37	10,162,098
06 Sep 16	17.37000 +0.23	17.37	17.01	17.20	8,751,089
05 Sep 16	17.14000 +0.00	17.29	17.12	17.25	4,226,609
02 Sep 16	17.14000 +0.05	17.24	17.03	17.08	5,840,897
01 Sep 16	17.09000 -0.27	17.31	17.08	17.25	7,988,521
31 Aug 16	17.36000 -0.10	17.50	17.25	17.50	6,293,218
30 Aug 16	17.46000 +0.17	17.52	17.31	17.36	9,978,135
29 Aug 16	17.29000 +0.12	17.34	17.10	17.13	6,808,104
26 Aug 16	17.17000 +0.27	17.31	17.06	17.06	10,117,162
25 Aug 16	16.90000 -0.23	17.00	16.70	17.00	8,033,075
24 Aug 16	17.13000 +0.07	17.20	17.05	17.12	7,837,555
23 Aug 16	17.06000 -0.27	17.34	16.96	17.21	11,533,537
22 Aug 16	17.33000 -0.39	17.70	17.27	17.60	9,710,845
19 Aug 16	17.72000 +0.16	18.07	17.70	17.71	15,874,197
18 Aug 16	17.56000 +0.06	17.59	17.44	17.55	9,173,491
17 Aug 16	17.50000 +0.02	17.63	17.39	17.59	8,827,591
16 Aug 16	17.48000 +0.01	17.61	17.40	17.58	12,476,826
15 Aug 16	17.47000 +0.27	17.58	17.13	17.26	12,839,661
12 Aug 16	17.20000 +0.30	17.24	16.91	17.04	8,699,350
11 Aug 16	16.90000 -0.20	17.16	16.86	17.07	7,273,869
10 Aug 16	17.10000 -0.18	17.36	17.07	17.27	10,064,730
09 Aug 16	17.28000 +0.34	17.35	16.93	16.93	11,196,121
08 Aug 16	16.94000 +0.06	16.95	16.50	16.75	8,706,520
05 Aug 16	16.88000 -0.12	17.00	16.85	17.00	6,382,267
04 Aug 16	17.00000 +0.32	17.11	16.78	16.84	9,878,777
03 Aug 16	16.68000 -0.22	16.88	16.60	16.88	10,190,145
02 Aug 16	16.90000 +0.13	17.00	16.70	16.78	6,489,644
01 Aug 16	16.77000 -0.36	17.15	16.68	17.14	7,858,268
29 Jul 16	17.13000 -0.22	17.45	17.04	17.39	7,462,840
28 Jul 16	17.35000 -0.20	17.61	17.10	17.60	9,370,226
27 Jul 16	17.55000 -1.16	18.80	17.22	18.73	19,296,376
26 Jul 16	18.71000 +0.06	18.76	18.56	18.60	7,417,005
25 Jul 16	18.65000 +0.20	18.83	18.41	18.46	7,674,094
22 Jul 16	18.45000 -0.57	19.04	18.44	19.00	16,499,519
21 Jul 16	19.02000 -0.13	19.26	19.01	19.21	11,055,805
20 Jul 16	19.15000 -0.05	19.42	19.14	19.14	9,278,111
19 Jul 16	19.20000 -0.16	19.35	19.01	19.35	12,333,015
18 Jul 16	19.36000 -0.38	19.71	19.25	19.70	12,977,905
15 Jul 16	19.74000 -0.05	20.10	19.63	19.89	13,769,058
14 Jul 16	19.79000 -0.16	19.94	19.60	19.73	14,568,789
13 Jul 16	19.95000 +0.33	20.26	19.83	19.83	23,510,772
12 Jul 16	19.62000 +0.34	19.62	19.15	19.30	20,402,760
11 Jul 16	19.28000 -0.13	19.63	19.24	19.30	14,043,309
08 Jul 16	19.41000 -0.33	19.65	19.37	19.51	13,743,652
07 Jul 16	19.74000 +0.44	19.75	19.12	19.39	23,734,336
06 Jul 16	19.30000 -0.14	19.35	19.05	19.30	14,855,849
05 Jul 16	19.44000 -0.06	19.58	19.28	19.50	13,524,065
04 Jul 16	19.50000 +0.55	19.55	18.84	18.94	17,599,308
01 Jul 16	18.95000 -0.33	19.37	18.91	19.23	15,712,915
30 Jun 16	19.28000 -0.11	19.76	19.15	19.69	17,214,728
29 Jun 16	19.39000 +0.22	19.80	19.36	19.37	19,116,148
28 Jun 16	19.17000 -0.22	19.35	18.80	19.21	21,264,494
27 Jun 16	19.39000 +0.58	19.41	18.61	18.70	17,849,364
24 Jun 16	18.81000 -0.62	19.79	18.15	19.48	23,913,670
23 Jun 16	19.43000 -0.57	20.08	19.33	20.01	17,315,868
22 Jun 16	20.00000 +0.07	20.02	19.54	19.72	15,666,845
21 Jun 16	19.93000 -0.58	20.96	19.68	20.83	23,745,592
20 Jun 16	20.51000 +0.03	20.94	20.30	20.49	14,146,648
17 Jun 16	20.48000 -0.42	20.99	20.41	20.80	20,125,364
16 Jun 16	20.90000 -0.02	21.36	20.53	20.70	25,341,088
15 Jun 16	20.92000 +0.95	21.20	19.51	19.55	28,168,510
14 Jun 16	19.97000 +0.29	19.97	19.40	19.70	18,382,496
13 Jun 16	19.68000 -1.68	21.16	19.68	20.80	32,506,072
08 Jun 16	21.36000 +0.94	21.67	20.35	20.38	47,123,876
07 Jun 16	20.42000 -0.60	20.80	20.31	20.80	33,432,692
06 Jun 16	21.02000 +1.68	21.27	19.40	19.40	52,088,680
03 Jun 16	19.34000 -0.05	19.69	19.20	19.47	23,081,304
02 Jun 16	19.39000 +0.03	19.52	19.19	19.20	16,950,582
01 Jun 16	19.36000 +0.20	19.80	19.12	19.20	28,682,730
31 May 16	19.16000 +0.85	19.30	18.33	18.40	22,180,096
30 May 16	18.31000 -0.39	18.62	18.19	18.60	11,154,631
27 May 16	18.70000 -0.32	19.17	18.70	19.02	18,005,208
26 May 16	19.02000 +0.59	19.02	18.18	18.44	20,482,478
25 May 16	18.43000 -0.34	18.99	18.30	18.95	16,887,608
24 May 16	18.77000 -0.63	19.31	18.65	19.30	19,387,132
23 May 16	19.40000 -0.10	19.63	19.20	19.43	24,657,790
20 May 16	19.50000 +0.59	19.50	18.53	18.60	27,266,702
19 May 16	18.91000 -0.24	19.32	18.88	19.00	23,890,748
18 May 16	19.15000 +0.16	19.35	18.52	18.70	34,127,520
17 May 16	18.99000 +1.08	19.36	18.15	18.15	36,246,440
16 May 16	17.91000 +0.18	17.96	17.22	17.40	15,659,043
13 May 16	17.73000 -0.37	18.31	17.52	18.00	17,848,944
12 May 16	18.10000 +0.40	18.16	16.91	17.29	21,090,838
11 May 16	17.70000 +0.30	17.94	17.31	17.66	19,060,028
10 May 16	17.40000 +0.07	17.55	17.02	17.33	14,744,283
09 May 16	17.33000 -1.07	18.14	17.00	18.01	26,500,340
06 May 16	18.40000 -1.38	20.18	18.38	20.00	43,351,372
05 May 16	19.78000 +0.85	19.85	18.86	18.94	36,525,964
04 May 16	18.93000 -0.39	19.44	18.84	19.15	25,528,300
03 May 16	19.32000 +0.58	19.50	18.52	18.80	30,969,270
29 Apr 16	18.74000 -0.23	19.13	18.47	18.89	23,572,758
28 Apr 16	18.97000 -0.40	19.37	18.30	19.30	39,194,948
27 Apr 16	19.37000 +0.62	19.85	18.61	18.61	56,838,236
26 Apr 16	18.75000 +0.64	19.37	18.28	18.30	65,101,904
25 Apr 16	18.11000 +1.65	18.11	16.40	16.48	30,891,608
22 Apr 16	16.46000 -0.08	16.50	16.13	16.36	11,212,201
21 Apr 16	16.54000 +0.63	16.77	15.90	15.90	26,757,944
20 Apr 16	15.91000 -0.85	16.96	15.50	16.74	26,283,570
19 Apr 16	16.76000 -0.83	17.59	15.83	17.59	33,694,460
23 Mar 16	17.59000 +0.53	17.85	17.00	17.04	27,359,936
22 Mar 16	17.06000 -0.22	17.35	16.97	17.03	17,508,188
21 Mar 16	17.28000 +0.39	17.39	16.91	17.00	26,952,440
18 Mar 16	16.89000 +0.59	17.00	16.49	16.49	27,311,840
17 Mar 16	16.30000 +0.65	16.33	15.76	15.85	17,237,768
16 Mar 16	15.65000 -0.10	15.99	15.50	15.75	8,117,504
15 Mar 16	15.75000 -0.37	16.07	15.61	16.00	11,946,963
14 Mar 16	16.12000 +0.46	16.32	15.74	15.90	15,392,395
11 Mar 16	15.66000 -0.22	15.75	15.36	15.50	10,669,575
10 Mar 16	15.88000 -0.59	16.80	15.79	16.74	14,434,079
09 Mar 16	16.47000 -1.03	17.12	16.32	16.91	22,290,236
08 Mar 16	17.50000 +0.82	17.51	16.72	16.99	27,458,734
07 Mar 16	16.68000 +0.59	16.88	16.40	16.60	13,063,933
04 Mar 16	16.09000 -0.35	16.88	15.86	16.65	16,028,924
03 Mar 16	16.44000 +0.30	16.64	16.17	16.17	15,287,213
02 Mar 16	16.14000 +0.73	16.30	15.37	15.37	14,686,310
01 Mar 16	15.41000 +0.40	15.57	14.95	15.01	13,719,458
29 Feb 16	15.01000 -1.36	16.38	14.90	16.37	18,155,052
26 Feb 16	16.37000 +0.32	16.74	15.99	16.28	16,892,436
25 Feb 16	16.05000 -1.53	18.10	15.90	17.55	26,566,890
24 Feb 16	17.58000 -0.11	17.65	17.05	17.32	16,202,521
23 Feb 16	17.69000 +0.44	18.23	17.35	17.38	30,525,268
22 Feb 16	17.25000 +0.58	17.25	16.68	16.85	18,904,024
19 Feb 16	16.67000 -0.07	16.81	16.50	16.58	11,726,167
18 Feb 16	16.74000 -0.12	17.41	16.72	17.30	21,247,652
17 Feb 16	16.86000 +0.01	16.89	16.51	16.70	14,996,908
16 Feb 16	16.85000 +0.94	16.94	16.01	16.08	20,714,068
15 Feb 16	15.91000 -0.38	16.09	15.50	15.55	7,884,037
05 Feb 16	16.29000 +0.08	16.50	16.04	16.20	11,726,045
04 Feb 16	16.21000 +0.26	16.48	16.11	16.34	9,898,255
03 Feb 16	15.95000 -0.30	16.07	15.52	15.99	9,551,780
02 Feb 16	16.25000 +0.35	16.31	15.65	15.70	11,014,539
01 Feb 16	15.90000 +0.10	16.03	15.41	15.70	12,671,893
29 Jan 16	15.80000 +1.13	15.92	14.86	14.92	15,943,139
28 Jan 16	14.67000 -0.65	15.55	14.55	15.15	11,486,778
27 Jan 16	15.32000 -0.44	16.00	14.55	15.99	14,895,821
26 Jan 16	15.76000 -1.75	17.15	15.76	17.09	16,403,103
25 Jan 16	17.51000 +0.24	17.83	17.38	17.60	14,484,793
22 Jan 16	17.27000 +0.89	17.36	16.29	16.70	15,389,307
21 Jan 16	16.38000 -0.95	17.48	16.36	16.90	13,250,900
20 Jan 16	17.33000 -0.17	17.59	17.08	17.40	12,947,414
19 Jan 16	17.50000 +0.58	17.56	16.77	16.93	16,564,650
18 Jan 16	16.92000 +0.28	17.26	16.09	16.09	13,817,364
15 Jan 16	16.64000 -0.69	17.80	16.53	17.41	18,385,248
14 Jan 16	17.33000 +0.41	17.51	16.02	16.13	16,931,586
13 Jan 16	16.92000 -0.91	18.15	16.90	18.06	12,808,840
12 Jan 16	17.83000 -0.17	18.25	17.31	17.85	15,449,767
11 Jan 16	18.00000 -2.00	19.88	18.00	19.50	19,630,922
08 Jan 16	20.00000 -0.13	20.69	18.68	20.50	22,130,232
07 Jan 16	20.13000 -2.19	22.02	20.09	22.01	5,747,392
06 Jan 16	22.32000 +0.62	22.33	21.57	21.78	17,122,026
05 Jan 16	21.70000 -1.22	22.89	20.81	22.00	23,350,524
04 Jan 16	22.92000 -2.46	25.65	22.89	25.40	14,881,069
31 Dec 15	25.38000 -0.51	26.09	25.35	25.80	10,998,464
30 Dec 15	25.89000 -0.16	26.17	25.58	26.05	14,679,558
29 Dec 15	26.05000 +0.75	26.44	25.50	25.80	19,952,340
28 Dec 15	25.30000 -0.89	26.49	25.28	26.37	22,412,912
25 Dec 15	26.19000 +0.77	26.78	23.80	25.49	31,641,776
24 Dec 15	25.42000 +0.14	25.99	25.22	25.55	16,768,174
23 Dec 15	25.28000 -0.44	25.70	25.11	25.70	15,678,940
22 Dec 15	25.72000 +0.58	25.85	25.00	25.01	21,278,364
21 Dec 15	25.14000 +0.16	25.28	24.73	24.82	14,471,529
18 Dec 15	24.98000 -0.59	25.54	24.82	25.50	16,330,861
17 Dec 15	25.57000 +0.32	25.64	25.20	25.29	15,509,865
16 Dec 15	25.25000 +0.43	25.84	24.79	25.05	17,206,636
15 Dec 15	24.82000 +0.01	25.15	24.71	24.92	9,575,492
14 Dec 15	24.81000 +0.54	24.85	23.98	24.02	10,974,427
11 Dec 15	24.27000 -0.44	24.82	24.20	24.66	11,048,855
10 Dec 15	24.71000 -0.31	25.38	24.60	25.08	11,973,276
09 Dec 15	25.02000 -0.71	25.69	24.90	25.48	14,693,594
08 Dec 15	25.73000 -1.07	26.68	25.72	26.50	20,155,212
07 Dec 15	26.80000 +1.47	26.99	25.22	25.35	30,367,760
04 Dec 15	25.33000 +0.07	25.89	25.05	25.25	20,019,576
03 Dec 15	25.26000 +0.26	25.37	24.76	24.90	15,457,970
02 Dec 15	25.00000 +0.03	25.09	24.25	24.70	15,765,627
01 Dec 15	24.97000 +0.25	25.17	24.40	24.87	18,469,668
30 Nov 15	24.72000 -0.80	25.89	23.42	25.70	30,669,032
27 Nov 15	25.52000 -1.87	27.90	24.90	27.38	30,041,144
26 Nov 15	27.39000 -0.48	28.16	27.30	28.11	25,054,676
25 Nov 15	27.87000 -0.24	28.29	27.70	28.20	25,846,800
24 Nov 15	28.11000 +0.73	28.18	27.22	27.38	26,257,184
23 Nov 15	27.38000 -0.42	28.35	27.30	27.80	32,591,708
20 Nov 15	27.80000 +0.70	27.96	26.90	27.02	39,838,460
19 Nov 15	27.10000 +0.69	27.27	26.51	26.60	18,496,218
18 Nov 15	26.41000 -0.50	27.18	26.30	26.99	15,305,185
17 Nov 15	26.91000 -0.34	27.60	26.82	27.51	26,308,284
16 Nov 15	27.25000 +1.11	27.50	25.46	25.56	32,322,536
13 Nov 15	26.14000 -0.94	26.86	26.03	26.85	25,071,508
12 Nov 15	27.08000 -0.51	27.62	26.97	27.56	26,581,938
11 Nov 15	27.59000 +0.24	27.69	27.25	27.42	26,692,264
10 Nov 15	27.35000 -0.22	27.75	27.05	27.34	31,184,712
09 Nov 15	27.57000 +0.60	27.93	26.42	26.60	43,270,224
06 Nov 15	26.97000 +0.31	27.20	26.68	26.85	30,479,636
05 Nov 15	26.66000 -0.33	27.13	26.51	27.00	31,858,030
04 Nov 15	26.99000 +1.13	27.09	26.01	26.01	34,767,864
03 Nov 15	25.86000 -0.27	26.39	25.76	26.23	14,462,512
02 Nov 15	26.13000 +0.08	26.40	25.40	25.60	18,346,676
30 Oct 15	26.05000 -0.40	26.51	25.81	26.51	18,256,136
29 Oct 15	26.45000 +0.18	26.68	26.21	26.50	18,352,828
28 Oct 15	26.27000 -0.58	26.92	26.02	26.58	23,050,572
27 Oct 15	26.85000 -0.57	27.32	25.90	27.10	29,913,636
26 Oct 15	27.42000 +0.64	28.12	26.90	27.13	39,687,088
23 Oct 15	26.78000 -0.09	26.95	26.22	26.70	40,579,456
22 Oct 15	26.87000 +0.47	26.96	25.25	26.20	51,564,928
21 Oct 15	26.40000 -2.88	29.48	26.39	29.28	59,513,776
20 Oct 15	29.28000 +0.20	29.41	28.75	29.00	42,566,600
19 Oct 15	29.08000 +0.20	29.10	28.57	28.78	40,524,380
16 Oct 15	28.88000 -0.23	29.53	28.62	29.40	40,437,524
15 Oct 15	29.11000 +0.12	29.28	28.28	28.65	48,408,272
14 Oct 15	28.99000 +0.54	29.38	28.48	28.48	56,631,668
13 Oct 15	28.45000 -0.93	28.80	27.98	28.00	77,110,336
12 Oct 15	29.38000 -2.96	30.55	29.11	29.11	143,782,240
09 Oct 15	32.34000 -3.59	32.34	32.34	32.34	663,200
08 Oct 15	35.93000 -3.99	35.93	35.93	35.93	553,700
30 Sep 15	39.92000 -4.63	39.92	39.92	39.92	168,200
26 May 15	44.55000 +4.05	44.55	40.53	40.53	66,361,304
25 May 15	40.50000 +0.83	40.79	39.39	39.67	38,903,464
22 May 15	39.67000 +0.09	40.20	39.26	39.98	33,592,856
21 May 15	39.58000 +0.64	39.90	38.60	38.92	30,659,314
20 May 15	38.94000 -0.34	39.96	38.86	39.19	34,176,892
19 May 15	39.28000 +0.24	39.64	38.67	39.04	27,648,138
18 May 15	39.04000 +0.98	39.37	37.52	37.67	32,750,164
15 May 15	38.06000 -0.14	38.77	37.80	38.00	28,682,800
14 May 15	38.20000 +0.74	38.47	37.00	37.21	31,384,448
13 May 15	37.46000 -0.20	37.95	37.15	37.66	25,118,320
12 May 15	37.66000 +0.36	37.88	37.20	37.48	25,473,148
11 May 15	37.30000 +0.90	37.30	36.57	36.79	23,285,692
08 May 15	36.40000 +0.60	36.55	35.80	36.01	19,128,928
07 May 15	35.80000 -1.36	37.30	35.75	36.90	22,516,144
06 May 15	37.16000 -0.76	38.55	36.82	38.01	21,786,636
05 May 15	37.92000 -0.46	39.30	37.80	38.39	24,535,548
04 May 15	38.38000 +0.50	38.55	37.72	37.90	17,875,040
30 Apr 15	37.88000 -0.56	38.88	37.80	38.55	21,691,236
29 Apr 15	38.44000 +0.30	38.74	37.93	38.12	20,732,404
28 Apr 15	38.14000 -2.68	40.80	37.67	40.80	49,287,972
27 Apr 15	40.82000 +0.55	41.61	40.32	40.35	42,146,632
24 Apr 15	40.27000 -0.60	40.90	39.90	40.43	32,333,768
23 Apr 15	40.87000 -0.72	41.30	40.41	40.90	51,451,588
22 Apr 15	41.59000 +0.30	41.88	41.01	41.36	43,493,320
21 Apr 15	41.29000 +1.85	41.36	39.67	39.68	45,485,180
20 Apr 15	39.44000 -0.25	40.80	38.80	39.62	45,805,968
17 Apr 15	39.69000 +1.13	40.36	38.66	38.92	48,646,200
16 Apr 15	38.56000 +0.71	39.17	37.91	37.92	25,657,450
15 Apr 15	37.85000 -1.33	39.10	37.36	39.10	27,572,208
14 Apr 15	39.18000 -0.43	40.00	39.02	39.50	29,020,068
13 Apr 15	39.61000 +0.85	39.98	38.45	38.82	38,926,732
10 Apr 15	38.76000 +0.58	38.93	37.65	38.15	22,619,920
09 Apr 15	38.18000 -1.27	39.40	37.48	39.22	34,537,840
08 Apr 15	39.45000 -0.95	40.85	39.03	40.79	38,113,512
07 Apr 15	40.40000 +1.41	40.49	39.07	39.38	46,920,504
03 Apr 15	38.99000 -0.14	39.29	38.61	38.86	30,277,932
02 Apr 15	39.13000 +0.48	39.17	38.50	38.98	35,665,288
01 Apr 15	38.65000 +0.20	38.77	38.11	38.29	35,920,720
31 Mar 15	38.45000 -1.90	39.60	38.10	39.07	55,002,028
30 Mar 15	40.35000 +0.05	41.41	39.70	40.20	34,819,276
27 Mar 15	40.30000 -0.19	41.98	40.08	41.38	36,723,996
26 Mar 15	40.49000 +1.40	41.28	38.59	39.10	55,597,004
25 Mar 15	39.09000 +1.04	39.50	37.53	38.09	40,084,252
24 Mar 15	38.05000 -0.45	38.79	37.01	38.75	39,196,104
23 Mar 15	38.50000 +1.47	38.52	37.21	37.21	41,574,940
20 Mar 15	37.03000 -0.39	37.67	36.90	37.43	30,113,268
19 Mar 15	37.42000 -0.07	37.83	36.84	37.52	32,405,520
18 Mar 15	37.49000 +1.16	37.57	36.07	36.28	38,613,888
17 Mar 15	36.33000 -0.16	36.85	36.01	36.51	33,958,796
16 Mar 15	36.49000 +0.89	36.56	35.61	35.61	34,555,536
13 Mar 15	35.60000 +0.25	35.75	35.30	35.47	17,143,904
12 Mar 15	35.35000 +0.44	35.73	34.94	34.95	19,630,888
11 Mar 15	34.91000 -0.33	35.18	34.65	35.08	14,111,485
10 Mar 15	35.24000 +0.21	35.67	34.85	35.03	16,143,609
09 Mar 15	35.03000 -0.31	35.23	34.34	35.20	15,593,348
06 Mar 15	35.34000 -0.63	36.13	35.25	35.99	17,552,300
05 Mar 15	35.97000 +0.61	36.07	35.22	35.55	27,928,092
04 Mar 15	35.36000 +1.41	35.38	34.02	34.02	29,670,296
03 Mar 15	33.95000 -0.85	35.05	33.90	34.68	25,940,400
02 Mar 15	34.80000 +0.85	34.81	33.93	34.15	24,927,856
27 Feb 15	33.95000 -0.06	34.18	33.80	34.01	17,584,976
26 Feb 15	34.01000 +0.89	34.01	33.13	33.40	16,704,593
25 Feb 15	33.12000 -0.98	34.03	33.01	34.03	20,027,206
17 Feb 15	34.10000 -1.13	35.35	33.96	35.20	27,116,918
16 Feb 15	35.23000 +0.11	35.68	35.00	35.41	10,930,597
13 Feb 15	35.12000 +0.66	35.36	34.67	34.73	12,895,523
12 Feb 15	34.46000 +0.16	34.58	34.03	34.15	7,904,141
11 Feb 15	34.30000 -0.29	34.70	34.12	34.50	8,430,205
10 Feb 15	34.59000 +0.39	34.68	33.90	34.44	8,518,606
09 Feb 15	34.20000 -0.11	34.77	34.04	34.38	6,010,744
06 Feb 15	34.31000 -0.14	34.94	34.01	34.49	7,535,423
05 Feb 15	34.45000 -0.93	35.45	34.30	35.40	13,296,733
04 Feb 15	35.38000 -0.59	37.09	35.36	36.36	18,397,434
03 Feb 15	35.97000 +1.31	36.08	35.01	35.01	16,313,396
02 Feb 15	34.66000 -0.49	35.54	34.35	34.50	11,808,568
30 Jan 15	35.15000 +0.36	35.55	34.61	34.76	12,214,727
29 Jan 15	34.79000 -1.21	35.75	34.70	35.75	17,757,330
28 Jan 15	36.00000 -0.80	36.97	35.77	36.72	14,090,470
27 Jan 15	36.80000 -0.06	37.35	36.34	36.77	14,520,913
26 Jan 15	36.86000 +0.01	37.36	36.13	36.93	14,827,497
23 Jan 15	36.85000 -0.91	38.08	36.80	37.85	20,379,488
22 Jan 15	37.76000 +1.20	38.34	36.25	36.25	30,395,708
21 Jan 15	36.56000 -0.06	36.95	36.10	36.54	23,506,884
20 Jan 15	36.62000 +2.64	36.99	34.05	34.10	36,390,736
19 Jan 15	33.98000 +0.20	34.75	33.00	33.20	26,064,040
16 Jan 15	33.78000 +0.00	34.08	33.18	33.85	14,197,561
15 Jan 15	33.78000 -0.09	34.64	33.70	34.11	14,192,298
14 Jan 15	33.87000 -0.22	34.54	33.57	34.12	13,457,293
13 Jan 15	34.09000 +0.24	34.48	33.11	33.63	19,795,536
12 Jan 15	33.85000 +0.85	34.38	32.60	32.70	18,780,454
09 Jan 15	33.00000 +0.55	33.70	32.26	32.39	25,945,948
08 Jan 15	32.45000 +1.16	32.90	31.31	31.33	21,321,444
07 Jan 15	31.29000 -0.74	31.86	31.20	31.80	10,487,063
06 Jan 15	32.03000 +0.29	32.30	30.86	31.01	15,223,979
05 Jan 15	31.74000 +1.17	32.07	29.81	30.56	17,765,212
31 Dec 14	30.57000 +0.50	30.62	29.81	30.10	10,145,719
30 Dec 14	30.07000 -1.77	31.67	30.01	31.66	17,966,702
29 Dec 14	31.84000 -0.52	32.40	31.77	32.40	8,825,497
26 Dec 14	32.36000 +0.06	32.41	31.90	32.30	9,814,265
25 Dec 14	32.30000 +0.07	32.57	32.03	32.33	8,511,282
24 Dec 14	32.23000 +0.53	32.38	31.83	31.88	9,043,380
23 Dec 14	31.70000 -0.29	32.47	31.64	31.95	9,774,655
22 Dec 14	31.99000 -0.99	33.49	31.88	33.35	13,228,480
19 Dec 14	32.98000 -0.77	33.65	32.70	33.35	13,326,341
18 Dec 14	33.75000 +0.95	33.93	32.63	33.00	14,149,266
17 Dec 14	32.80000 -1.03	34.07	32.64	33.98	16,674,427
16 Dec 14	33.83000 -0.30	34.20	33.62	33.80	14,003,160
15 Dec 14	34.13000 +1.11	34.35	32.71	32.90	19,806,012
12 Dec 14	33.02000 -0.03	33.50	32.71	33.02	11,689,271
11 Dec 14	33.05000 +0.49	33.56	32.05	32.11	14,926,726
10 Dec 14	32.56000 +0.91	32.76	31.66	31.66	11,476,330
09 Dec 14	31.65000 -1.53	32.80	31.63	32.80	20,935,898
08 Dec 14	33.18000 +0.08	33.68	32.45	32.55	14,329,764
05 Dec 14	33.10000 -1.45	34.77	32.20	34.57	20,810,688
04 Dec 14	34.55000 +0.80	34.66	33.80	33.90	23,097,096
03 Dec 14	33.75000 +0.92	33.76	32.40	32.74	20,860,988
02 Dec 14	32.83000 +0.69	33.06	32.53	32.67	14,678,212
01 Dec 14	32.14000 -1.08	32.78	31.61	32.76	21,922,500
28 Nov 14	33.22000 -1.63	34.40	33.10	34.40	28,794,648
27 Nov 14	34.85000 +0.11	35.26	34.40	34.71	16,586,815
26 Nov 14	34.74000 -0.32	35.19	34.60	35.10	12,143,317
25 Nov 14	35.06000 +0.48	35.18	34.58	34.58	10,958,637
24 Nov 14	34.58000 +0.24	34.83	34.28	34.56	10,450,627
21 Nov 14	34.34000 +0.16	34.67	34.06	34.18	7,574,686
20 Nov 14	34.18000 +0.73	34.90	33.10	33.10	14,413,008
19 Nov 14	33.45000 +0.15	33.74	33.16	33.16	5,053,208
18 Nov 14	33.30000 -0.28	33.78	33.25	33.50	4,681,546
17 Nov 14	33.58000 +0.23	34.12	32.90	33.35	6,822,960
14 Nov 14	33.35000 +0.23	33.94	32.51	32.87	9,734,278
13 Nov 14	33.12000 -0.93	34.05	33.11	34.04	9,744,137
12 Nov 14	34.05000 +0.35	34.20	33.40	33.50	6,066,467
11 Nov 14	33.70000 -1.45	35.14	33.50	35.14	14,240,837
10 Nov 14	35.15000 +0.89	35.27	34.12	34.48	10,901,998
07 Nov 14	34.26000 -0.60	35.14	34.15	34.86	11,032,420
06 Nov 14	34.86000 -0.36	35.34	34.66	35.30	9,924,019
05 Nov 14	35.22000 +0.09	35.69	34.61	35.00	10,999,754
04 Nov 14	35.13000 -0.84	36.03	35.09	36.01	12,172,805
03 Nov 14	35.97000 -0.88	36.78	35.83	36.78	16,930,028
31 Oct 14	36.85000 +2.36	36.86	33.83	34.49	27,667,398
30 Oct 14	34.49000 -0.63	35.07	34.45	35.07	11,963,411
29 Oct 14	35.12000 +0.05	35.42	34.82	35.18	10,068,630
28 Oct 14	35.07000 +0.35	35.10	34.43	34.67	12,722,632
27 Oct 14	34.72000 +0.20	34.89	33.70	34.52	7,898,615
24 Oct 14	34.52000 +0.84	34.64	33.70	33.70	9,679,169
23 Oct 14	33.68000 -0.84	34.20	33.62	34.10	7,830,648
22 Oct 14	34.52000 -0.39	35.13	34.52	34.91	7,151,402
21 Oct 14	34.91000 -0.74	35.75	34.88	35.65	8,594,194
20 Oct 14	35.65000 +0.07	36.18	35.36	35.79	11,950,870
17 Oct 14	35.58000 +0.33	35.63	34.59	35.15	11,203,430
16 Oct 14	35.25000 -0.40	35.75	34.38	35.30	10,627,253
15 Oct 14	35.65000 -0.85	36.74	34.86	36.49	16,526,187
14 Oct 14	36.50000 -0.35	37.37	36.20	37.10	14,416,809
13 Oct 14	36.85000 -1.48	38.10	36.70	38.10	13,879,117
10 Oct 14	38.33000 -0.73	38.82	38.22	38.81	11,754,697
09 Oct 14	39.06000 +0.37	39.45	38.52	38.65	13,248,519
08 Oct 14	38.69000 -0.29	39.07	38.17	39.02	11,141,943
30 Sep 14	38.98000 +0.04	39.25	38.70	39.20	6,273,775
29 Sep 14	38.94000 +0.54	38.99	38.47	38.60	7,957,367
26 Sep 14	38.40000 -0.08	38.85	38.17	38.40	6,615,067
25 Sep 14	38.48000 -0.66	39.57	38.32	39.19	8,724,929
24 Sep 14	39.14000 +0.89	39.25	38.27	38.27	7,627,954
23 Sep 14	38.25000 -0.21	38.45	37.97	38.42	9,260,965
22 Sep 14	38.46000 -1.27	39.70	38.11	39.70	7,940,306
19 Sep 14	39.73000 +0.00	40.08	39.16	39.71	5,113,866
18 Sep 14	39.73000 +0.53	40.45	39.24	39.51	7,308,337
17 Sep 14	39.20000 -0.25	40.00	38.20	39.40	10,351,554
16 Sep 14	39.45000 -2.29	42.10	39.41	41.80	12,025,109
15 Sep 14	41.74000 -0.17	42.25	41.31	41.73	6,693,736
12 Sep 14	41.91000 +0.21	42.72	41.25	41.60	7,770,023
11 Sep 14	41.70000 -1.37	43.40	41.70	43.00	10,503,038
10 Sep 14	43.07000 +0.00	43.62	42.36	43.00	7,653,330
09 Sep 14	43.07000 +1.81	43.80	41.26	41.26	14,422,604
05 Sep 14	41.26000 +0.63	41.88	40.60	40.63	11,015,177
04 Sep 14	40.63000 -0.19	40.96	40.11	40.82	9,348,763
03 Sep 14	40.82000 +1.49	40.99	39.40	39.42	18,005,996
02 Sep 14	39.33000 +0.02	39.48	38.81	39.32	10,277,846
01 Sep 14	39.31000 +0.13	39.73	38.76	39.21	6,934,780
29 Aug 14	39.18000 +0.11	39.47	38.52	39.12	4,792,612
28 Aug 14	39.07000 -0.77	40.58	39.07	39.88	8,142,847
27 Aug 14	39.84000 +0.70	39.85	38.30	38.80	10,185,287
26 Aug 14	39.14000 -0.16	40.40	39.01	39.50	15,486,784
25 Aug 14	39.30000 +1.00	39.36	38.58	38.58	13,989,346
22 Aug 14	38.30000 +0.05	38.50	38.00	38.24	5,620,266
21 Aug 14	38.25000 +0.45	38.53	37.78	37.80	6,832,905
20 Aug 14	37.80000 -0.44	38.17	37.67	38.17	5,573,400
19 Aug 14	38.24000 -0.21	38.45	37.88	38.44	6,473,172
18 Aug 14	38.45000 +0.62	38.57	37.80	37.92	6,474,618
15 Aug 14	37.83000 -0.15	37.98	37.38	37.90	6,164,014
14 Aug 14	37.98000 -0.60	38.80	37.90	38.80	7,050,648
13 Aug 14	38.58000 -0.16	39.58	37.80	38.85	9,936,847
12 Aug 14	38.74000 +0.99	38.98	37.60	37.76	9,268,509
11 Aug 14	37.75000 +0.26	37.98	37.45	37.71	5,833,621
08 Aug 14	37.49000 -0.43	37.99	37.30	37.61	6,445,822
07 Aug 14	37.92000 -0.37	38.40	37.78	38.12	5,874,010
06 Aug 14	38.29000 +0.22	38.57	37.24	37.89	8,801,410
05 Aug 14	38.07000 -0.41	38.66	37.28	38.49	10,025,184
04 Aug 14	38.48000 +0.02	39.15	38.18	38.59	9,051,462
01 Aug 14	38.46000 -0.14	39.96	38.35	38.61	11,691,414
31 Jul 14	38.60000 -0.74	39.24	38.02	38.49	13,356,070
30 Jul 14	39.34000 +3.29	39.66	37.90	37.90	31,801,070
29 Jul 14	36.05000 +2.46	36.40	33.41	33.70	21,085,154
28 Jul 14	33.59000 +0.82	33.80	32.90	33.11	9,110,792
25 Jul 14	32.77000 +0.41	32.85	32.16	32.36	5,559,883
24 Jul 14	32.36000 -0.62	33.20	31.70	33.19	8,841,814
23 Jul 14	32.98000 -1.39	34.48	32.75	34.24	9,082,165
22 Jul 14	34.37000 +1.00	34.87	33.40	33.40	5,926,842
21 Jul 14	33.37000 -0.73	34.20	32.90	34.13	5,704,770
18 Jul 14	34.10000 -0.50	34.90	33.84	34.68	7,322,335
17 Jul 14	34.60000 +0.69	34.90	33.62	33.80	8,634,846
16 Jul 14	33.91000 +0.73	33.98	32.90	33.21	6,536,329
15 Jul 14	33.18000 -0.10	33.50	32.60	33.29	6,373,580
14 Jul 14	33.28000 -1.32	34.70	32.50	34.70	12,271,976
11 Jul 14	34.60000 +0.30	35.19	34.20	34.30	5,643,464
10 Jul 14	34.30000 -1.67	36.00	34.00	35.86	10,655,618
09 Jul 14	35.97000 -1.07	37.07	35.53	37.05	10,687,472
08 Jul 14	37.04000 -0.03	37.38	36.70	37.19	5,984,018
07 Jul 14	37.07000 -1.13	38.46	36.97	38.40	7,031,145
04 Jul 14	38.20000 +1.33	39.29	37.63	38.69	10,231,667
03 Jul 14	36.87000 +0.53	36.97	35.70	35.98	7,618,747
02 Jul 14	36.34000 -2.81	39.40	35.44	39.18	15,581,903
01 Jul 14	39.15000 -1.10	40.06	39.03	40.06	4,711,179
30 Jun 14	40.25000 +0.08	40.25	39.38	40.19	3,306,741
27 Jun 14	40.17000 -0.25	40.71	40.01	40.70	1,935,410
26 Jun 14	40.42000 +0.34	40.78	40.17	40.17	2,148,174
25 Jun 14	40.08000 -0.32	40.35	39.62	40.21	1,773,410
24 Jun 14	40.40000 +0.71	40.49	39.40	39.79	3,006,526
23 Jun 14	39.69000 -0.30	40.82	39.60	40.00	2,466,556
20 Jun 14	39.99000 +0.24	40.85	39.58	39.78	2,525,653
19 Jun 14	39.75000 -1.28	41.25	39.40	41.25	2,809,960
18 Jun 14	41.03000 -0.27	42.20	40.96	41.20	3,062,545
17 Jun 14	41.30000 +0.29	41.59	40.40	41.01	5,117,745
16 Jun 14	41.01000 +1.29	41.16	39.74	39.74	5,575,733
13 Jun 14	39.72000 +0.02	40.00	39.52	39.58	1,895,260
12 Jun 14	39.70000 -0.17	40.00	39.25	39.71	2,491,230
11 Jun 14	39.87000 -0.28	40.48	39.56	39.84	2,770,481
10 Jun 14	40.15000 +1.37	40.96	37.82	38.72	6,019,032
09 Jun 14	38.78000 -21.32	39.88	38.71	39.80	2,426,802
06 Jun 14	60.10000 -0.70	61.04	59.67	60.81	1,590,669
05 Jun 14	60.80000 +0.81	61.00	59.50	59.70	1,933,347
04 Jun 14	59.99000 -0.16	60.16	58.02	60.00	2,981,591
03 Jun 14	60.15000 -0.34	60.98	59.80	60.65	1,800,367
30 May 14	60.49000 +0.41	60.54	59.22	59.50	1,613,248
29 May 14	60.08000 -0.92	60.93	60.00	60.88	2,069,475
28 May 14	61.00000 +0.35	61.28	59.90	60.65	2,716,472
27 May 14	60.65000 -0.70	62.40	59.85	60.15	3,507,057
26 May 14	61.35000 -4.31	65.90	59.31	65.65	8,230,999
23 May 14	65.66000 +0.76	65.99	64.85	64.88	1,195,074
22 May 14	64.90000 -1.11	66.95	64.80	66.01	1,560,728
21 May 14	66.01000 +0.01	66.20	63.97	65.09	1,909,035
20 May 14	66.00000 -0.66	67.95	65.50	67.01	1,713,932
19 May 14	66.66000 -1.31	67.99	65.67	67.99	1,939,122
16 May 14	67.97000 +1.67	68.82	65.31	66.40	2,679,059
15 May 14	66.30000 -1.70	67.95	65.91	67.80	1,706,961
14 May 14	68.00000 +0.83	68.40	66.18	67.00	1,818,885
13 May 14	67.17000 +1.57	67.96	65.20	65.20	2,754,995
12 May 14	65.60000 +0.89	65.84	64.01	65.00	2,325,558
09 May 14	64.71000 -2.25	67.99	64.02	67.98	2,911,331
08 May 14	66.96000 +0.81	67.55	65.78	65.97	1,911,767
07 May 14	66.15000 -1.45	67.78	66.15	67.00	2,009,834
06 May 14	67.60000 +0.03	69.04	66.87	67.35	2,731,208
05 May 14	67.57000 +0.07	67.75	66.16	67.50	1,987,590
30 Apr 14	67.50000 +1.80	67.90	64.70	65.30	3,823,192
29 Apr 14	65.70000 +1.95	65.78	63.02	63.02	2,712,986
28 Apr 14	63.75000 +0.30	64.94	62.32	62.80	2,292,837
25 Apr 14	63.45000 -1.55	65.52	63.29	64.90	2,600,261
24 Apr 14	65.00000 -0.95	65.94	64.25	65.90	3,490,107
23 Apr 14	65.95000 +3.38	66.30	62.31	62.31	5,936,933
22 Apr 14	62.57000 +2.42	62.75	61.01	61.10	4,603,406
21 Apr 14	60.15000 -0.79	61.00	59.31	59.31	2,023,265
18 Apr 14	60.94000 +0.79	60.99	59.30	60.16	1,721,467
17 Apr 14	60.15000 -0.62	60.75	59.82	60.75	1,950,770
16 Apr 14	60.77000 +0.57	61.14	59.80	59.90	1,254,786
15 Apr 14	60.20000 -0.13	61.48	59.70	60.30	2,278,525
14 Apr 14	60.33000 -1.72	62.24	59.69	61.88	3,521,860
11 Apr 14	62.05000 -1.95	63.88	61.75	63.88	2,888,749
10 Apr 14	64.00000 +0.49	64.24	62.81	63.74	1,773,166
09 Apr 14	63.51000 +1.42	64.70	62.10	62.10	2,994,816
08 Apr 14	62.09000 +2.72	62.10	58.87	59.00	3,449,959
04 Apr 14	59.37000 +0.26	59.40	58.18	58.91	1,810,645
03 Apr 14	59.11000 +0.02	60.25	58.60	59.10	2,317,186
02 Apr 14	59.09000 -1.10	59.91	58.80	59.91	2,761,847
01 Apr 14	60.19000 -0.01	60.48	58.38	60.01	2,971,844
31 Mar 14	60.20000 -0.70	61.88	59.97	61.60	1,390,963
28 Mar 14	60.90000 -1.09	62.00	59.59	61.68	1,880,828
27 Mar 14	61.99000 -0.28	63.48	61.50	62.22	1,279,401
26 Mar 14	62.27000 -0.23	63.58	62.00	62.50	2,047,420
25 Mar 14	62.50000 +1.71	63.49	60.63	60.63	3,076,599
24 Mar 14	60.79000 -1.21	62.58	59.88	62.00	2,577,103
21 Mar 14	62.00000 +2.19	62.35	59.22	59.50	3,891,354
20 Mar 14	59.81000 -1.29	61.00	58.99	60.74	3,566,344
19 Mar 14	61.10000 -2.90	63.71	58.00	63.61	7,483,597
18 Mar 14	64.00000 -2.24	66.68	62.80	66.30	3,369,804
17 Mar 14	66.24000 +0.94	66.48	65.20	66.20	1,653,546
14 Mar 14	65.30000 -0.79	66.58	65.00	65.90	1,500,227
13 Mar 14	66.09000 +1.69	66.69	64.40	65.00	3,109,846
12 Mar 14	64.40000 +0.80	64.86	63.14	63.60	1,722,273
11 Mar 14	63.60000 +0.10	65.48	63.02	63.45	2,234,587
10 Mar 14	63.50000 -2.00	65.50	62.50	64.31	2,619,654
07 Mar 14	65.50000 -1.90	66.70	63.87	66.69	5,489,599
06 Mar 14	67.40000 -2.73	70.31	66.00	69.51	5,156,231
05 Mar 14	70.13000 -0.15	70.88	69.11	69.54	1,327,709
04 Mar 14	70.28000 -1.69	72.00	69.21	71.02	3,164,997
03 Mar 14	71.97000 +1.29	71.97	67.82	70.01	3,859,698
28 Feb 14	70.68000 +4.68	70.70	66.06	66.06	4,232,364
27 Feb 14	66.00000 -3.60	70.60	64.98	69.60	6,000,690
26 Feb 14	69.60000 -0.11	70.90	67.97	69.11	3,725,521
25 Feb 14	69.71000 -5.02	74.73	67.50	74.73	6,397,126
24 Feb 14	74.73000 +0.04	75.30	72.38	74.69	3,176,375
21 Feb 14	74.69000 -2.06	76.60	73.98	76.60	2,974,623
20 Feb 14	76.75000 -0.79	79.38	76.60	78.20	3,088,763
19 Feb 14	77.54000 +2.99	77.70	74.90	74.90	3,797,962
18 Feb 14	74.55000 -1.75	76.20	73.86	76.20	5,197,514
17 Feb 14	76.30000 -0.50	77.88	75.80	76.85	2,605,528
14 Feb 14	76.80000 -0.01	78.00	76.00	77.40	2,634,113
13 Feb 14	76.81000 -2.17	80.18	76.00	79.60	3,037,258
12 Feb 14	78.98000 -1.02	81.25	78.60	80.02	1,646,575
11 Feb 14	80.00000 -0.88	81.50	79.36	81.02	1,729,880
10 Feb 14	80.88000 +1.59	81.11	77.77	79.50	2,297,668
07 Feb 14	79.29000 +4.09	79.78	75.00	75.20	2,041,766
30 Jan 14	75.20000 -3.30	78.98	74.50	78.20	3,252,181
29 Jan 14	78.50000 -2.33	80.97	77.90	80.97	2,668,971
28 Jan 14	80.83000 +0.46	82.30	79.85	80.98	1,717,383
27 Jan 14	80.37000 -2.09	82.33	80.05	81.51	1,846,763
24 Jan 14	82.46000 +2.35	83.00	79.05	80.15	2,757,077
23 Jan 14	80.11000 -0.58	81.89	79.87	80.78	1,955,573
22 Jan 14	80.69000 -0.13	82.00	80.00	81.03	1,394,716
21 Jan 14	80.82000 +3.03	81.22	78.00	78.44	2,438,974
20 Jan 14	77.79000 -2.21	80.96	77.27	80.00	2,353,094
17 Jan 14	80.00000 -2.50	82.20	79.62	81.68	1,848,330
16 Jan 14	82.50000 -0.78	84.26	81.00	83.11	2,317,551
15 Jan 14	83.28000 +2.21	84.00	80.70	80.70	2,024,322
14 Jan 14	81.07000 +1.39	83.00	79.34	79.60	2,093,543
13 Jan 14	79.68000 +0.10	80.98	78.08	79.58	1,206,888
10 Jan 14	79.58000 -3.39	83.00	79.20	82.50	2,865,736
09 Jan 14	82.97000 +1.27	85.29	81.70	81.70	2,439,411
08 Jan 14	81.70000 -0.10	82.65	81.03	81.85	1,523,277
07 Jan 14	81.80000 +2.85	82.50	78.15	78.15	3,036,486
06 Jan 14	78.95000 -0.74	79.97	77.80	79.42	2,090,050
03 Jan 14	79.69000 +0.69	80.08	78.20	78.20	1,160,791
02 Jan 14	79.00000 -0.37	80.18	78.60	79.37	1,888,387
31 Dec 13	79.37000 +1.37	79.46	77.60	77.61	2,868,423
30 Dec 13	78.00000 +2.62	78.48	75.49	75.51	3,147,041
27 Dec 13	75.38000 +0.38	75.55	73.80	75.34	2,126,580
26 Dec 13	75.00000 -0.29	75.30	73.86	74.66	1,571,109
25 Dec 13	75.29000 +0.79	75.40	74.05	74.50	1,390,184
24 Dec 13	74.50000 -0.78	75.74	73.68	75.31	1,352,451
23 Dec 13	75.28000 +0.37	75.50	73.40	74.90	1,518,831
20 Dec 13	74.91000 +0.01	76.30	74.30	76.06	1,491,370
19 Dec 13	74.90000 +0.05	75.00	73.37	74.81	1,272,574
18 Dec 13	74.85000 +0.78	75.24	74.01	74.50	728,995
17 Dec 13	74.07000 +0.19	74.44	73.45	73.80	1,162,209
16 Dec 13	73.88000 -2.12	76.40	73.88	76.00	2,143,334
13 Dec 13	76.00000 -0.40	76.90	75.28	75.60	1,319,217
12 Dec 13	76.40000 +2.31	77.28	74.09	74.09	1,947,570
11 Dec 13	74.09000 -0.16	74.95	73.75	73.75	797,744
10 Dec 13	74.25000 +0.05	75.10	73.70	74.56	1,271,671
09 Dec 13	74.20000 +1.21	75.20	73.13	73.48	1,482,382
06 Dec 13	72.99000 +0.97	73.58	71.53	72.02	1,511,266
05 Dec 13	72.02000 -1.96	73.98	71.49	73.80	2,826,850
04 Dec 13	73.98000 -0.30	75.23	73.90	74.28	1,291,247
03 Dec 13	74.28000 +1.48	74.49	72.07	72.80	1,579,972
02 Dec 13	72.80000 -3.90	75.70	71.77	75.70	2,879,210
29 Nov 13	76.70000 -0.08	77.50	76.16	76.61	1,566,530
28 Nov 13	76.78000 +0.60	77.53	76.00	76.73	1,410,680
27 Nov 13	76.18000 +0.28	76.60	75.30	76.20	1,918,178
26 Nov 13	75.90000 +0.50	76.12	74.60	75.40	1,045,349
25 Nov 13	75.40000 +1.00	76.33	74.60	74.68	1,329,051
22 Nov 13	74.40000 +0.28	74.69	73.62	74.36	1,578,255
21 Nov 13	74.12000 -2.81	76.20	73.48	76.16	3,688,697
20 Nov 13	76.93000 -1.50	79.32	76.50	79.24	1,912,722
19 Nov 13	78.43000 +0.59	79.20	77.80	77.81	2,156,606
18 Nov 13	77.84000 +0.05	78.86	77.00	77.87	1,872,410
15 Nov 13	77.79000 +0.30	79.20	77.35	77.45	2,220,048
14 Nov 13	77.49000 +0.19	77.54	76.32	77.53	1,311,730
13 Nov 13	77.30000 -0.60	77.47	75.63	76.89	1,624,678
12 Nov 13	77.90000 -1.05	79.28	76.88	79.00	1,494,143
11 Nov 13	78.95000 +2.76	79.15	75.00	75.60	2,496,954
08 Nov 13	76.19000 -2.14	79.14	74.62	78.21	3,114,138
07 Nov 13	78.33000 -1.04	79.00	77.10	79.00	2,274,642
06 Nov 13	79.37000 +3.00	80.70	75.51	75.99	5,268,106
05 Nov 13	76.37000 +0.21	76.70	74.02	75.99	1,996,866
04 Nov 13	76.16000 +1.50	77.00	73.63	74.70	2,819,707
01 Nov 13	74.66000 -0.78	75.78	73.50	75.44	1,711,119
31 Oct 13	75.44000 +0.11	77.15	73.98	75.50	3,589,203
30 Oct 13	75.33000 +1.35	76.36	74.00	74.00	4,295,122
29 Oct 13	73.98000 +0.97	75.75	72.78	73.01	3,383,428
28 Oct 13	73.01000 +4.01	74.30	69.99	69.99	3,840,629
25 Oct 13	69.00000 -2.70	71.99	67.90	71.50	3,457,286
24 Oct 13	71.70000 -1.33	73.30	71.31	72.28	1,610,350
23 Oct 13	73.03000 -0.44	73.94	71.00	73.47	2,271,040
22 Oct 13	73.47000 -0.47	76.08	72.68	74.68	1,893,704
21 Oct 13	73.94000 +1.94	74.63	72.40	72.40	2,324,626
18 Oct 13	72.00000 +0.46	73.98	71.70	71.70	1,668,842
17 Oct 13	71.54000 -0.36	72.86	71.38	72.20	1,449,381
16 Oct 13	71.90000 -0.40	73.38	70.95	71.99	2,606,908
15 Oct 13	72.30000 -3.85	75.00	71.00	74.95	5,521,144
14 Oct 13	76.15000 -0.85	78.96	75.18	77.02	2,497,039
11 Oct 13	77.00000 +0.42	77.30	75.68	76.60	2,459,086
10 Oct 13	76.58000 +4.18	78.01	72.11	72.11	3,715,071
09 Oct 13	72.40000 +0.69	73.36	71.20	71.80	1,832,602
08 Oct 13	71.71000 +1.63	72.20	69.20	70.05	2,166,468
30 Sep 13	70.08000 -1.81	72.80	69.60	72.80	2,019,434
27 Sep 13	71.89000 -0.01	73.00	70.60	71.93	2,284,913
26 Sep 13	71.90000 +2.07	72.49	69.52	69.52	3,418,661
25 Sep 13	69.83000 -1.37	71.80	69.68	71.00	1,292,359
24 Sep 13	71.20000 +0.17	72.10	70.00	71.02	2,254,525
23 Sep 13	71.03000 +2.77	72.10	69.00	69.00	4,095,521
18 Sep 13	68.26000 +0.48	68.68	66.86	67.95	1,926,715
17 Sep 13	67.78000 -0.05	68.50	67.18	67.55	1,844,052
16 Sep 13	67.83000 +2.69	68.37	65.51	65.98	4,210,532
13 Sep 13	65.14000 +1.14	65.36	63.00	64.01	2,936,361
12 Sep 13	64.00000 -1.10	65.58	63.80	64.90	3,068,975
11 Sep 13	65.10000 -2.18	67.00	65.00	66.98	2,113,474
10 Sep 13	67.28000 +0.62	67.72	64.70	66.00	3,572,544
09 Sep 13	66.66000 -1.54	68.17	66.00	68.17	2,448,808
06 Sep 13	68.20000 -0.50	68.92	67.30	68.35	1,448,724
05 Sep 13	68.70000 +1.43	68.90	66.53	67.50	2,770,291
04 Sep 13	67.27000 -1.33	69.31	66.80	68.62	2,093,550
03 Sep 13	68.60000 +1.82	69.30	66.33	66.62	2,948,118
02 Sep 13	66.78000 +0.98	66.84	63.25	65.20	4,070,546
30 Aug 13	65.80000 +0.78	66.32	65.00	65.18	2,639,467
29 Aug 13	65.02000 -0.78	66.00	64.62	65.80	2,879,677
28 Aug 13	65.80000 -1.35	67.49	64.90	67.19	5,153,183
27 Aug 13	67.15000 -1.91	69.50	67.00	69.15	2,648,758
26 Aug 13	69.06000 +1.36	69.18	67.09	67.80	2,314,684
23 Aug 13	67.70000 +0.24	68.65	66.68	67.68	2,019,079
22 Aug 13	67.46000 -0.44	68.43	66.70	67.90	2,691,698
21 Aug 13	67.90000 -1.75	70.20	67.69	70.09	2,512,622
20 Aug 13	69.65000 +0.29	70.97	68.91	69.00	2,234,493
19 Aug 13	69.36000 +1.76	69.68	67.40	67.56	1,225,314
16 Aug 13	67.60000 -2.16	70.50	67.50	69.56	2,987,056
15 Aug 13	69.76000 -0.34	71.15	69.75	70.32	2,099,569
14 Aug 13	70.10000 +0.00	70.80	69.60	70.00	1,457,707
13 Aug 13	70.10000 -1.02	71.10	69.50	70.99	1,528,442
12 Aug 13	71.12000 +1.41	71.53	69.75	70.50	2,645,028
09 Aug 13	69.71000 -1.14	71.79	69.53	71.00	2,815,080
08 Aug 13	70.85000 -1.03	72.00	69.95	71.97	2,299,359
07 Aug 13	71.88000 -0.99	73.28	70.80	72.81	3,311,363
06 Aug 13	72.87000 +2.02	73.73	70.65	71.14	5,011,007
05 Aug 13	70.85000 +0.83	71.86	70.00	70.26	2,347,648
02 Aug 13	70.02000 -2.08	72.47	69.88	72.12	3,412,705
01 Aug 13	72.10000 +5.17	72.17	67.50	67.60	5,430,111
31 Jul 13	66.93000 +0.88	67.90	66.50	66.65	2,309,688
30 Jul 13	66.05000 -2.05	68.70	64.71	68.10	4,098,738
29 Jul 13	68.10000 -2.40	70.29	68.01	70.29	3,170,946
26 Jul 13	70.50000 +1.93	72.50	68.88	69.01	5,320,928
25 Jul 13	68.57000 -1.89	71.94	68.35	71.00	3,884,691
24 Jul 13	70.46000 -1.56	72.00	69.66	71.52	4,410,237
23 Jul 13	72.02000 +2.02	72.70	68.01	69.86	6,790,188
22 Jul 13	70.00000 -2.41	72.41	68.80	71.00	4,398,048
19 Jul 13	72.41000 +1.56	74.00	70.85	71.20	6,828,869
12 Jul 13	70.85000 -0.05	72.50	70.80	71.03	3,017,291
11 Jul 13	70.90000 +0.05	71.50	69.96	71.00	2,750,862
10 Jul 13	70.85000 +0.99	71.46	69.70	70.00	1,997,927
09 Jul 13	69.86000 +1.48	70.28	67.90	68.36	1,929,306
08 Jul 13	68.38000 -1.18	69.40	67.19	68.29	3,519,713
05 Jul 13	69.56000 -1.99	71.50	69.34	71.43	2,985,085
04 Jul 13	71.55000 -1.44	73.69	71.09	72.77	3,469,427
03 Jul 13	72.99000 -0.20	74.18	71.60	73.16	3,707,797
02 Jul 13	73.19000 +1.39	73.50	71.30	72.00	4,248,566
01 Jul 13	71.80000 +2.80	72.66	69.00	69.70	5,760,325
28 Jun 13	69.00000 +0.05	69.50	66.00	68.11	4,872,599
27 Jun 13	68.95000 -3.35	74.50	67.69	72.35	7,711,952
26 Jun 13	72.30000 +3.70	72.90	67.46	69.88	10,870,122
25 Jun 13	68.60000 +0.29	69.85	61.60	66.99	9,709,686
24 Jun 13	68.31000 -4.99	72.78	67.50	72.78	5,897,326
21 Jun 13	73.30000 +1.35	73.66	67.50	70.48	4,740,938
20 Jun 13	71.95000 -1.22	73.89	71.70	73.33	3,071,972
19 Jun 13	73.17000 +0.15	73.49	72.05	72.52	1,643,487
18 Jun 13	73.02000 +0.82	73.93	71.38	71.50	2,640,616
17 Jun 13	72.20000 +1.55	73.92	70.50	70.80	4,347,820
14 Jun 13	70.65000 +2.67	71.10	67.81	67.90	2,450,841
13 Jun 13	67.98000 -1.00	68.85	65.15	67.97	2,147,225
07 Jun 13	68.98000 +0.82	70.90	67.00	68.65	3,625,916
06 Jun 13	68.16000 -1.80	70.49	67.90	69.55	2,674,772
05 Jun 13	69.96000 +1.80	70.20	67.80	67.80	1,992,899
04 Jun 13	68.16000 +0.08	69.80	66.90	67.85	4,075,612
03 Jun 13	68.08000 -5.32	72.49	66.07	72.49	8,124,881
31 May 13	73.40000 +0.29	74.48	72.48	73.00	2,327,376
30 May 13	73.11000 -0.30	74.68	71.71	73.18	2,748,705
29 May 13	73.41000 +3.41	73.83	69.69	70.58	3,628,755
28 May 13	70.00000 -23.00	71.95	69.50	71.06	2,702,418
27 May 13	93.00000 -0.70	94.25	91.86	93.70	2,711,405
24 May 13	93.70000 +5.10	94.15	87.40	88.64	4,047,418
23 May 13	88.60000 -0.40	90.10	87.81	88.90	2,284,081
22 May 13	89.00000 +1.80	90.40	86.53	87.30	4,557,727
21 May 13	87.20000 +2.60	87.20	82.33	82.33	5,044,265
20 May 13	84.60000 -0.07	85.49	82.98	84.60	4,801,042
17 May 13	84.67000 -2.52	89.00	84.67	87.19	3,646,586
16 May 13	87.19000 +3.55	87.32	83.76	83.76	3,952,820
15 May 13	83.64000 -0.01	84.00	82.51	83.58	2,689,278
14 May 13	83.65000 -1.35	85.50	82.68	85.25	1,456,799
13 May 13	85.00000 +0.43	86.45	84.00	85.30	1,594,594
10 May 13	84.57000 +2.47	85.45	81.01	81.60	2,417,574
09 May 13	82.10000 -1.19	83.70	81.21	83.00	1,849,391
08 May 13	83.29000 +1.16	84.50	82.10	82.13	1,645,850
07 May 13	82.13000 -1.67	83.95	81.25	82.92	2,218,567
06 May 13	83.80000 -0.20	84.80	82.35	83.21	3,071,339
03 May 13	84.00000 +0.00	86.99	83.65	84.01	3,448,282
02 May 13	84.00000 +2.70	84.98	79.48	80.29	3,353,807
26 Apr 13	81.30000 -0.30	81.49	77.78	81.00	3,912,269
25 Apr 13	81.60000 -5.05	85.98	81.60	85.50	3,503,277
24 Apr 13	86.65000 +2.48	88.59	84.23	84.23	2,814,778
23 Apr 13	84.17000 -1.33	86.88	83.50	84.95	2,038,314
22 Apr 13	85.50000 +1.27	87.48	83.55	84.50	2,685,228
19 Apr 13	84.23000 +2.98	84.49	80.73	81.26	2,004,547
18 Apr 13	81.25000 +0.43	81.40	79.80	80.10	1,332,371
17 Apr 13	80.82000 +3.92	80.97	76.68	77.20	2,100,881
16 Apr 13	76.90000 -0.70	77.60	75.28	77.20	1,413,965
15 Apr 13	77.60000 -0.50	78.44	76.11	77.40	1,038,935
12 Apr 13	78.10000 -0.45	81.80	78.10	79.50	2,226,862
11 Apr 13	78.55000 +2.05	78.90	75.78	76.50	1,590,140
10 Apr 13	76.50000 -1.30	77.99	75.75	77.12	1,511,932
09 Apr 13	77.80000 -0.26	79.55	76.28	78.03	2,159,214
08 Apr 13	78.06000 +6.66	78.40	71.00	71.89	3,084,198
03 Apr 13	71.40000 -1.10	73.50	71.02	72.19	1,754,395
02 Apr 13	72.50000 -4.00	77.20	72.00	76.49	2,649,021
01 Apr 13	76.50000 -1.55	79.40	75.50	77.60	1,495,600
29 Mar 13	78.05000 +1.53	79.69	76.00	76.52	1,632,752
28 Mar 13	76.52000 +0.37	77.38	74.00	75.61	1,757,747
27 Mar 13	76.15000 -1.02	77.65	75.61	77.50	1,561,078
26 Mar 13	77.17000 +1.17	77.74	74.50	75.50	1,889,638
25 Mar 13	76.00000 +2.35	77.45	72.80	73.51	3,800,316
22 Mar 13	73.65000 +3.68	74.20	70.12	70.20	2,699,099
21 Mar 13	69.97000 +0.57	70.97	69.40	69.40	1,692,222
20 Mar 13	69.40000 +1.25	69.40	67.20	68.30	1,673,157
19 Mar 13	68.15000 -0.26	70.50	67.11	68.41	1,771,876
18 Mar 13	68.41000 -0.27	69.30	67.25	68.80	1,413,557
15 Mar 13	68.68000 +2.78	69.68	66.61	66.61	2,580,500
14 Mar 13	65.90000 +2.50	65.97	62.50	63.37	1,688,352
13 Mar 13	63.40000 -1.20	64.52	63.20	64.52	921,912
12 Mar 13	64.60000 +0.50	64.75	61.52	64.00	1,906,902
11 Mar 13	64.10000 +1.10	64.60	62.94	63.08	1,071,212
08 Mar 13	63.00000 -0.10	65.10	62.90	63.25	1,541,294
07 Mar 13	63.10000 -3.21	67.20	63.00	66.31	3,268,392
06 Mar 13	66.31000 +0.00	68.10	65.80	65.90	2,552,784
05 Mar 13	66.31000 +1.84	66.31	64.47	64.48	1,604,373
04 Mar 13	64.47000 -1.35	67.00	64.00	66.01	1,958,119
01 Mar 13	65.82000 +0.21	66.00	64.30	65.03	1,145,665
28 Feb 13	65.61000 +1.46	65.80	63.22	64.24	1,064,711
27 Feb 13	64.15000 -1.72	66.95	64.00	66.39	1,725,024
26 Feb 13	65.87000 +0.08	67.99	64.81	65.79	1,630,399
25 Feb 13	65.79000 +1.68	65.79	63.18	64.04	1,026,381
22 Feb 13	64.11000 +1.75	64.50	62.00	62.02	1,314,039
21 Feb 13	62.36000 -1.35	63.35	62.20	63.02	1,027,487
20 Feb 13	63.71000 +2.03	64.31	61.50	62.05	1,335,780
19 Feb 13	61.68000 -1.62	63.68	61.50	63.68	992,771
18 Feb 13	63.30000 -0.89	64.50	62.90	64.50	1,123,129
08 Feb 13	64.19000 -0.01	64.79	63.00	63.99	1,038,425
07 Feb 13	64.20000 +2.55	64.28	61.01	61.66	1,845,107
06 Feb 13	61.65000 +1.32	64.80	61.02	61.58	2,877,573
05 Feb 13	60.33000 +2.37	60.34	57.98	58.64	1,554,384
04 Feb 13	57.96000 -1.31	58.99	57.33	58.72	2,691,421
01 Feb 13	59.27000 +0.00	60.12	58.62	59.27	935,648
31 Jan 13	59.27000 -0.25	60.48	59.00	59.52	970,664
30 Jan 13	59.52000 -1.46	60.86	59.29	60.86	1,615,059
29 Jan 13	60.98000 -0.57	62.40	60.52	61.55	1,210,607
28 Jan 13	61.55000 +2.55	61.66	59.01	59.09	1,842,860
25 Jan 13	59.00000 +0.85	59.64	58.00	58.59	1,088,907
24 Jan 13	58.15000 -1.37	59.70	58.00	59.18	1,460,935
23 Jan 13	59.52000 -0.37	60.10	58.18	59.88	1,626,783
22 Jan 13	59.89000 -0.64	60.97	58.80	60.97	2,217,823
21 Jan 13	60.53000 +0.97	61.97	59.05	59.60	2,012,860
18 Jan 13	59.56000 -0.74	61.25	59.02	60.30	1,688,461
17 Jan 13	60.30000 +1.64	61.88	58.00	58.40	3,219,215
16 Jan 13	58.66000 +0.25	59.60	56.90	58.56	2,778,934
15 Jan 13	58.41000 +0.82	59.43	57.00	57.11	3,651,392
14 Jan 13	57.59000 +3.45	58.49	55.60	56.66	6,243,370
11 Jan 13	54.14000 +4.92	54.14	54.14	54.14	2,632,639
10 Jan 13	49.22000 -0.26	49.78	49.00	49.00	1,224,582
09 Jan 13	49.48000 +0.18	50.28	48.76	49.59	2,531,103
08 Jan 13	49.30000 +2.30	49.60	47.05	47.05	3,205,740
07 Jan 13	47.00000 +0.12	47.25	46.40	46.88	1,212,332
04 Jan 13	46.88000 -0.76	48.14	46.83	48.05	1,381,583
31 Dec 12	47.64000 +0.65	47.68	46.63	46.96	1,968,563
28 Dec 12	46.99000 +0.00	47.11	46.45	46.98	1,643,305
27 Dec 12	46.99000 +0.00	47.47	46.43	47.18	1,439,902
26 Dec 12	46.99000 +0.19	47.04	46.20	46.80	1,677,402
25 Dec 12	46.80000 +0.54	47.08	45.80	46.26	2,459,266
24 Dec 12	46.26000 +0.76	46.45	45.23	45.66	1,831,690
21 Dec 12	45.50000 +0.46	45.60	44.93	45.04	1,155,600
20 Dec 12	45.04000 +0.04	45.27	44.50	45.02	956,668
19 Dec 12	45.00000 +1.01	45.15	43.90	44.00	1,409,507
18 Dec 12	43.99000 -0.18	44.70	43.68	43.95	1,548,824
17 Dec 12	44.17000 -1.63	46.00	43.85	45.25	3,287,803
14 Dec 12	45.80000 +0.51	46.33	45.00	45.29	2,159,948
13 Dec 12	45.29000 +0.09	45.48	44.58	45.21	574,931
12 Dec 12	45.20000 -0.46	46.00	44.81	45.99	1,095,546
11 Dec 12	45.66000 -0.68	46.35	45.50	46.35	889,423
10 Dec 12	46.34000 +0.48	46.60	45.87	45.87	1,540,480
07 Dec 12	45.86000 +0.16	46.18	45.25	46.14	1,151,703
06 Dec 12	45.70000 -0.40	46.14	45.10	45.88	1,120,925
05 Dec 12	46.10000 +1.51	46.10	44.20	44.57	1,808,844
04 Dec 12	44.59000 +1.54	44.75	42.90	43.00	1,343,971
03 Dec 12	43.05000 +0.07	43.50	42.90	43.18	913,511
30 Nov 12	42.98000 +0.28	43.44	42.45	42.51	739,365
29 Nov 12	42.70000 +0.25	43.17	42.26	42.97	627,286
28 Nov 12	42.45000 +0.25	42.70	41.50	41.86	932,944
27 Nov 12	42.20000 -2.00	44.45	41.02	44.01	2,897,274
26 Nov 12	44.20000 -1.64	46.00	44.01	45.84	982,034
23 Nov 12	45.84000 +0.20	46.16	45.37	45.76	533,593
22 Nov 12	45.64000 -0.60	46.19	45.60	46.19	583,087
21 Nov 12	46.24000 +0.44	46.38	44.78	45.88	1,368,518
20 Nov 12	45.80000 +0.61	45.80	45.18	45.18	739,448
19 Nov 12	45.19000 +0.24	45.26	44.80	45.17	501,273
16 Nov 12	44.95000 +0.30	45.53	44.50	44.50	634,426
15 Nov 12	44.65000 -0.50	45.22	44.36	44.80	454,085
14 Nov 12	45.15000 +0.00	45.35	44.40	44.99	651,862
13 Nov 12	45.15000 -0.60	45.68	44.82	45.68	715,502
12 Nov 12	45.75000 +0.15	45.80	45.20	45.55	680,933
09 Nov 12	45.60000 +0.89	45.83	44.60	44.80	1,123,248
08 Nov 12	44.71000 -0.77	45.00	44.20	45.00	890,251
07 Nov 12	45.48000 -0.97	46.44	45.15	46.35	1,779,327
06 Nov 12	46.45000 -0.05	47.60	46.45	46.96	2,725,273
05 Nov 12	46.50000 +0.05	46.58	45.65	46.58	819,756
02 Nov 12	46.45000 +0.16	46.68	46.05	46.05	951,734
01 Nov 12	46.29000 +1.11	46.40	45.20	45.20	2,035,543
31 Oct 12	45.18000 +0.29	45.39	44.86	45.00	977,964
30 Oct 12	44.89000 -0.03	45.88	44.80	44.80	1,279,506
29 Oct 12	44.92000 +1.34	45.40	43.70	43.70	1,656,363
26 Oct 12	43.58000 -0.81	44.69	43.00	44.38	1,250,375
25 Oct 12	44.39000 -0.31	45.30	44.35	45.00	742,948
24 Oct 12	44.70000 -0.70	45.25	44.60	45.19	911,876
23 Oct 12	45.40000 -0.51	46.91	45.30	46.10	1,258,193
22 Oct 12	45.91000 +0.89	46.01	45.00	45.36	1,605,882
19 Oct 12	45.02000 +0.19	46.19	44.52	44.60	2,037,472
18 Oct 12	44.83000 +1.13	45.10	44.10	44.10	1,944,471
17 Oct 12	43.70000 -0.28	44.20	43.61	44.10	1,180,833
16 Oct 12	43.98000 +0.88	44.20	43.14	43.40	3,540,337
15 Oct 12	43.10000 -0.89	44.41	42.77	44.05	1,767,495
12 Oct 12	43.99000 -0.21	44.86	43.56	44.31	940,534
11 Oct 12	44.20000 -0.94	45.13	44.05	45.13	1,471,096
10 Oct 12	45.14000 +0.01	45.28	44.74	45.28	978,221
09 Oct 12	45.13000 +1.12	45.23	44.02	44.05	1,351,787
08 Oct 12	44.01000 -0.09	44.37	43.51	44.10	1,038,329
28 Sep 12	44.10000 +0.50	44.30	43.01	43.24	1,720,326
27 Sep 12	43.60000 +0.10	44.90	43.00	43.90	1,986,478
26 Sep 12	43.50000 -1.53	45.30	43.10	45.04	1,879,225
25 Sep 12	45.03000 +0.28	45.47	44.35	44.35	1,359,242
24 Sep 12	44.75000 +0.00	45.50	43.85	44.01	1,198,995
21 Sep 12	44.75000 -1.76	46.39	43.13	45.56	3,857,773
13 Sep 12	46.51000 -0.84	47.36	46.17	46.80	1,976,203
12 Sep 12	47.35000 +0.30	47.77	45.80	47.55	4,064,992
11 Sep 12	47.05000 -0.83	49.58	46.76	47.85	3,587,683
10 Sep 12	47.88000 +0.35	47.88	46.81	47.77	2,905,961
07 Sep 12	47.53000 +2.55	48.00	45.61	45.61	3,534,147
06 Sep 12	44.98000 +0.94	45.00	44.12	44.12	1,534,864
05 Sep 12	44.04000 -0.41	44.60	43.45	44.02	2,204,743
04 Sep 12	44.45000 -1.61	46.06	43.90	45.80	2,132,441
03 Sep 12	46.06000 +1.07	46.25	43.75	45.00	2,734,200
31 Aug 12	44.99000 +0.48	45.40	44.18	44.32	742,978
30 Aug 12	44.51000 -1.48	46.14	43.60	45.60	1,872,839
29 Aug 12	45.99000 -0.31	46.85	45.85	46.70	942,151
28 Aug 12	46.30000 +0.91	46.50	45.05	45.05	941,786
27 Aug 12	45.39000 -0.37	46.85	45.27	45.58	1,301,688
24 Aug 12	45.76000 -1.76	47.51	45.50	47.51	1,782,484
23 Aug 12	47.52000 -0.81	48.59	47.20	48.02	2,195,211
22 Aug 12	48.33000 +0.32	49.50	48.04	48.60	3,054,379
21 Aug 12	48.01000 +0.71	48.74	47.32	47.32	2,472,672
20 Aug 12	47.30000 +0.00	47.75	46.40	47.20	1,655,125
17 Aug 12	47.30000 -0.21	48.68	46.89	47.51	1,456,450
16 Aug 12	47.51000 -0.89	48.45	47.44	47.80	943,981
15 Aug 12	48.40000 -0.91	50.00	48.10	49.57	2,717,071
14 Aug 12	49.31000 +2.56	49.48	46.70	46.72	3,711,892
13 Aug 12	46.75000 -1.37	48.20	46.65	48.11	2,160,842
10 Aug 12	48.12000 -0.24	49.77	48.02	48.90	2,371,348
09 Aug 12	48.36000 +1.36	48.50	46.77	47.00	2,328,355
08 Aug 12	47.00000 +0.08	47.55	45.60	46.70	1,430,959
07 Aug 12	46.92000 +0.57	47.46	45.90	46.40	1,382,840
06 Aug 12	46.35000 +0.47	46.54	45.33	45.84	1,027,699
03 Aug 12	45.88000 +2.42	46.49	43.46	43.46	1,800,608
02 Aug 12	43.46000 +0.21	43.95	42.90	42.96	1,309,630
01 Aug 12	43.25000 -0.70	44.40	42.80	43.94	4,125,105
31 Jul 12	43.95000 -2.93	46.82	43.61	46.82	4,363,402
30 Jul 12	46.88000 -0.72	48.18	45.48	47.60	1,704,632
27 Jul 12	47.60000 -0.02	48.26	47.35	47.87	554,528
26 Jul 12	47.62000 -0.33	48.49	47.60	48.10	845,337
25 Jul 12	47.95000 +0.91	48.58	47.04	47.05	1,251,352
24 Jul 12	47.04000 +0.13	47.40	46.35	46.50	719,278
23 Jul 12	46.91000 -0.07	47.47	46.16	46.90	583,645
20 Jul 12	46.98000 +0.18	47.58	46.38	46.38	821,282
19 Jul 12	46.80000 +0.02	47.42	45.82	46.50	1,589,412
18 Jul 12	46.78000 -1.10	48.75	45.90	47.56	1,701,163
17 Jul 12	47.88000 +0.05	48.29	46.40	47.50	1,474,213
16 Jul 12	47.83000 -0.47	49.45	47.80	48.30	1,435,743
13 Jul 12	48.30000 -0.89	49.44	48.28	49.00	940,533
12 Jul 12	49.19000 +1.36	49.30	47.00	47.80	1,653,010
11 Jul 12	47.83000 +1.08	48.00	46.75	46.76	1,317,835
10 Jul 12	46.75000 -1.92	48.90	46.68	48.10	1,909,683
09 Jul 12	48.67000 -0.73	50.03	48.61	49.37	1,222,006
06 Jul 12	49.40000 +0.54	49.60	47.52	49.00	1,716,769
05 Jul 12	48.86000 -0.90	49.59	48.23	49.59	1,748,626
03 Jul 12	49.76000 +1.66	49.90	48.12	48.12	2,448,591
02 Jul 12	48.10000 -0.40	49.55	47.85	48.00	2,666,002
29 Jun 12	48.50000 +1.18	48.50	45.85	46.92	2,820,619
28 Jun 12	47.32000 +0.52	48.00	46.62	46.62	2,415,105
27 Jun 12	46.80000 +1.60	48.37	44.82	45.18	3,507,843
26 Jun 12	45.20000 +0.96	45.38	43.40	44.14	2,271,197
25 Jun 12	44.24000 -1.63	45.51	44.17	45.51	1,624,483
21 Jun 12	45.87000 -0.19	46.08	44.55	45.59	1,682,891
20 Jun 12	46.06000 +0.07	46.14	45.46	46.00	1,482,005
19 Jun 12	45.99000 +1.16	46.10	44.83	44.90	3,264,136
18 Jun 12	44.83000 +0.02	45.64	44.58	45.00	1,577,405
15 Jun 12	44.81000 +1.17	45.25	43.55	43.55	2,852,377
14 Jun 12	43.64000 -0.04	44.44	43.56	43.78	2,465,334
13 Jun 12	43.68000 +0.73	43.99	42.61	43.00	2,362,557
12 Jun 12	42.95000 +0.86	43.10	41.56	41.70	1,974,916
11 Jun 12	42.09000 +1.70	42.30	40.50	40.51	2,189,164
08 Jun 12	40.39000 -1.03	41.80	40.22	41.80	1,755,049
07 Jun 12	41.42000 +0.04	42.43	41.28	41.70	1,140,091
06 Jun 12	41.38000 -0.34	41.80	41.27	41.80	1,236,159
05 Jun 12	41.72000 -0.28	42.38	41.41	41.98	1,115,462
04 Jun 12	42.00000 -1.33	42.80	41.85	42.70	2,726,586
01 Jun 12	43.33000 +0.43	43.94	42.85	43.00	1,342,874
31 May 12	42.90000 +0.13	43.03	42.22	42.77	1,117,484
30 May 12	42.77000 +0.22	43.18	42.50	42.66	1,961,602
29 May 12	42.55000 +0.68	42.59	41.55	41.88	1,679,534
28 May 12	41.87000 -0.11	42.00	40.38	41.98	1,361,002
25 May 12	41.98000 -0.28	42.80	41.50	42.26	1,271,314
24 May 12	42.26000 -0.41	42.95	41.82	42.67	1,599,955
23 May 12	42.67000 +1.18	42.68	41.22	41.49	2,422,997
22 May 12	41.49000 +0.98	41.63	40.68	40.69	1,605,160
21 May 12	40.51000 +0.13	40.61	40.17	40.50	1,218,806
18 May 12	40.38000 -0.47	41.41	40.20	40.70	1,357,902
17 May 12	40.85000 -0.05	41.20	40.75	40.88	1,623,952
16 May 12	40.90000 -0.61	41.87	40.50	41.51	1,663,187
15 May 12	41.51000 +0.23	42.13	40.40	40.70	1,283,217
14 May 12	41.28000 -0.64	42.31	40.95	42.12	1,939,466
11 May 12	41.92000 -1.58	43.69	41.90	43.54	3,142,293
10 May 12	43.50000 +1.38	44.39	42.30	42.32	3,725,304
09 May 12	42.12000 -1.33	43.37	42.06	43.12	2,811,766
08 May 12	43.45000 +1.50	43.97	41.80	41.95	4,885,733
07 May 12	41.95000 +0.36	42.20	40.61	41.18	2,663,293
04 May 12	41.59000 +0.79	41.90	40.82	40.82	2,313,181
03 May 12	40.80000 +0.12	40.98	40.18	40.50	1,822,544
02 May 12	40.68000 +1.68	40.95	39.20	39.50	3,062,090
27 Apr 12	39.00000 +0.09	39.87	38.32	38.90	1,915,836
26 Apr 12	38.91000 -0.46	39.58	38.58	39.30	1,314,714
25 Apr 12	39.37000 -0.35	39.71	38.80	39.71	1,189,148
24 Apr 12	39.72000 +0.83	40.17	38.41	38.89	2,116,201
23 Apr 12	38.89000 -1.34	40.20	38.78	40.20	2,012,057
20 Apr 12	40.23000 +0.08	40.70	39.73	39.90	1,818,387
19 Apr 12	40.15000 +0.61	41.47	38.46	38.86	3,894,761
18 Apr 12	39.54000 +1.11	39.77	38.58	38.88	2,246,217
17 Apr 12	38.43000 -41.08	40.32	38.00	39.55	3,366,835
16 Apr 12	79.51000 -1.79	81.79	79.00	81.33	1,561,132
13 Apr 12	81.30000 -0.40	82.28	80.60	81.60	1,277,746
12 Apr 12	81.70000 +1.60	82.94	80.13	80.50	1,415,044
11 Apr 12	80.10000 -1.10	81.70	79.18	80.87	995,445
10 Apr 12	81.20000 -1.80	82.38	78.73	82.00	1,811,065
09 Apr 12	83.00000 +1.56	84.39	80.28	81.45	1,349,259
05 Apr 12	81.44000 +2.24	81.61	78.88	79.30	791,474
30 Mar 12	79.20000 +2.30	80.67	76.00	76.90	1,618,945
29 Mar 12	76.90000 -1.30	79.48	75.60	78.20	1,615,577
28 Mar 12	78.20000 -4.10	81.95	77.31	81.95	2,377,417
27 Mar 12	82.30000 -1.48	84.50	82.30	83.20	1,460,005
26 Mar 12	83.78000 -0.92	84.60	82.10	84.60	1,865,450
23 Mar 12	84.70000 -1.65	85.60	81.87	85.60	2,218,026
22 Mar 12	86.35000 +1.86	87.72	83.73	84.20	2,097,967
21 Mar 12	84.49000 +1.29	85.08	82.30	83.79	1,773,909
20 Mar 12	83.20000 -1.16	84.99	83.00	84.49	1,905,635
19 Mar 12	84.36000 +2.41	85.60	81.60	83.07	4,297,594
16 Mar 12	81.95000 +4.45	83.35	76.71	77.15	3,082,223
15 Mar 12	77.50000 +1.30	78.70	76.01	76.01	1,819,389
14 Mar 12	76.20000 -2.77	79.62	75.50	79.40	1,878,281
13 Mar 12	78.97000 +0.97	79.10	77.60	77.90	1,110,312
12 Mar 12	78.00000 -2.21	80.67	77.46	80.25	1,831,767
09 Mar 12	80.21000 +0.05	80.94	79.01	80.58	828,782
08 Mar 12	80.16000 +2.16	80.16	77.50	78.02	1,029,734
07 Mar 12	78.00000 -1.16	80.10	77.39	78.95	1,363,337
06 Mar 12	79.16000 +2.66	79.80	76.01	76.99	2,351,396
05 Mar 12	76.50000 +2.95	76.74	73.55	73.80	1,766,454
02 Mar 12	73.55000 +0.67	73.88	72.66	73.49	442,348
01 Mar 12	72.88000 +0.24	74.00	72.12	72.64	488,827
29 Feb 12	72.64000 +0.29	73.30	71.81	72.01	372,173
28 Feb 12	72.35000 -0.65	72.98	71.50	72.37	520,461
27 Feb 12	73.00000 -0.10	74.55	73.00	73.20	1,121,707
24 Feb 12	73.10000 +2.56	73.66	70.17	70.50	1,227,440
23 Feb 12	70.54000 +0.19	71.48	69.75	70.78	569,758
22 Feb 12	70.35000 +1.38	70.66	68.88	68.99	721,007
21 Feb 12	68.97000 +0.12	69.10	67.89	69.00	335,890
20 Feb 12	68.85000 +1.05	68.97	67.70	68.21	843,235
17 Feb 12	67.80000 -1.20	69.99	67.39	69.99	717,535
16 Feb 12	69.00000 -1.03	70.88	68.30	69.99	559,091
15 Feb 12	70.03000 +1.14	70.03	68.30	68.42	615,825
14 Feb 12	68.89000 +0.39	69.38	68.38	68.88	773,906
13 Feb 12	68.50000 -0.67	69.66	68.00	69.21	786,953
10 Feb 12	69.17000 -0.61	69.79	68.93	69.68	357,608
09 Feb 12	69.78000 +0.88	69.88	68.92	69.09	529,780
08 Feb 12	68.90000 +0.95	68.90	67.55	67.95	515,878
07 Feb 12	67.95000 +0.10	68.60	67.30	67.98	613,809
06 Feb 12	67.85000 +2.36	67.93	65.20	66.17	1,111,061
03 Feb 12	65.49000 -1.05	66.51	64.51	66.51	855,146
02 Feb 12	66.54000 +0.55	66.76	65.49	66.50	327,382
01 Feb 12	65.99000 +0.52	67.11	64.25	65.27	1,058,118
31 Jan 12	65.47000 -0.01	67.98	64.24	67.00	822,974
30 Jan 12	65.48000 -0.02	66.45	65.15	66.40	560,709
20 Jan 12	65.50000 +5.45	65.60	60.21	60.30	799,819
19 Jan 12	60.05000 +1.01	60.88	58.00	59.46	517,674
18 Jan 12	59.04000 -6.56	66.49	59.04	65.33	1,407,144
17 Jan 12	65.60000 +1.60	65.98	61.21	64.00	445,687
16 Jan 12	64.00000 -1.70	65.93	63.00	65.93	181,859
13 Jan 12	65.70000 -1.19	67.20	64.10	66.89	588,637
12 Jan 12	66.89000 -0.11	67.30	66.07	66.87	385,884
11 Jan 12	67.00000 +1.10	67.49	65.40	66.01	397,328
10 Jan 12	65.90000 +1.39	67.34	64.38	64.51	984,877
09 Jan 12	64.51000 +1.01	65.48	63.08	63.60	808,431
06 Jan 12	63.50000 -3.41	66.91	62.04	66.91	1,210,643
05 Jan 12	66.91000 -2.59	70.00	66.60	70.00	523,403
04 Jan 12	69.50000 -0.50	71.50	68.88	70.58	1,294,687
30 Dec 11	70.00000 +1.23	70.00	68.22	69.01	396,374
29 Dec 11	68.77000 +0.78	68.87	67.32	67.99	226,732
28 Dec 11	67.99000 +0.04	68.88	66.00	67.49	866,729
27 Dec 11	67.95000 -0.55	68.50	66.77	68.50	449,238
26 Dec 11	68.50000 -1.50	70.41	68.44	69.96	329,996
23 Dec 11	70.00000 -0.20	71.40	70.00	70.20	314,541
22 Dec 11	70.20000 -0.31	71.33	68.30	70.50	341,783
21 Dec 11	70.51000 -0.97	71.81	69.88	71.70	273,273
20 Dec 11	71.48000 +0.09	73.50	70.00	71.80	484,975
19 Dec 11	71.39000 +0.51	71.43	69.88	70.78	307,193
16 Dec 11	70.88000 +1.73	70.89	69.47	70.29	444,469
15 Dec 11	69.15000 -0.98	70.27	67.51	69.73	786,909
14 Dec 11	70.13000 -0.24	70.75	69.80	70.45	168,012
13 Dec 11	70.37000 -0.82	71.77	69.69	71.77	614,499
12 Dec 11	71.19000 -0.61	73.60	70.81	71.90	233,979
09 Dec 11	71.80000 -1.38	73.58	71.80	73.00	269,855
08 Dec 11	73.18000 -0.90	74.34	72.00	74.34	343,603
07 Dec 11	74.08000 +1.19	74.86	72.51	73.00	415,471
06 Dec 11	72.89000 -0.22	73.91	72.60	72.60	302,664
05 Dec 11	73.11000 -3.39	77.00	73.01	77.00	530,572
02 Dec 11	76.50000 +0.32	76.70	75.11	75.95	576,773
01 Dec 11	76.18000 +3.68	76.74	73.40	73.60	1,186,913
30 Nov 11	72.50000 -2.30	74.90	71.65	74.90	885,640
29 Nov 11	74.80000 +0.81	74.80	73.64	74.32	593,624
28 Nov 11	73.99000 +0.40	73.99	72.83	73.17	565,602
25 Nov 11	73.59000 +1.82	73.96	70.77	71.65	517,215
24 Nov 11	71.77000 +0.60	72.39	70.56	71.17	187,157
23 Nov 11	71.17000 -0.33	71.97	71.00	71.97	168,362
22 Nov 11	71.50000 -0.80	72.53	70.90	72.10	387,528
21 Nov 11	72.30000 +0.00	72.80	71.20	72.80	274,495
18 Nov 11	72.30000 -0.15	72.50	71.03	72.40	466,442
17 Nov 11	72.45000 +0.65	73.20	71.80	72.00	672,097
16 Nov 11	71.80000 -2.47	74.98	71.52	74.80	835,823
15 Nov 11	74.27000 +0.22	74.53	73.60	73.99	306,423
14 Nov 11	74.05000 +0.05	74.73	73.88	74.51	482,649
11 Nov 11	74.00000 +0.50	74.15	72.80	73.42	635,562
10 Nov 11	73.50000 +1.51	75.34	71.50	71.90	1,279,334
09 Nov 11	71.99000 +2.07	72.10	69.92	70.01	501,897
08 Nov 11	69.92000 +0.07	70.42	69.53	69.53	265,360
07 Nov 11	69.85000 -1.12	70.98	69.50	70.98	544,700
04 Nov 11	70.97000 -0.03	72.00	70.80	71.44	317,770
03 Nov 11	71.00000 +0.40	71.88	70.53	71.11	631,421
02 Nov 11	70.60000 +0.01	70.69	69.00	69.79	579,337
01 Nov 11	70.59000 +0.20	70.73	69.80	70.69	611,249
31 Oct 11	70.39000 +1.28	70.80	68.55	69.35	533,913
28 Oct 11	69.11000 -0.14	70.17	67.55	70.00	583,710
27 Oct 11	69.25000 -0.45	70.22	69.00	70.00	322,555
26 Oct 11	69.70000 +0.50	69.96	68.66	68.66	562,669
25 Oct 11	69.20000 +1.89	69.52	67.01	67.65	625,469
24 Oct 11	67.31000 +1.72	67.32	63.00	63.00	279,643
21 Oct 11	65.59000 -0.01	66.00	64.00	65.39	374,828
20 Oct 11	65.60000 -1.99	68.77	65.30	68.05	434,973
19 Oct 11	67.59000 -0.17	68.58	67.50	67.51	140,414
18 Oct 11	67.76000 -0.85	69.49	67.70	68.89	460,646
17 Oct 11	68.61000 +0.62	69.33	67.79	68.47	433,104
14 Oct 11	67.99000 -0.17	68.50	67.60	68.16	227,853
13 Oct 11	68.16000 +1.00	69.47	67.22	67.22	527,257
12 Oct 11	67.16000 +2.76	67.44	64.00	65.22	633,624
11 Oct 11	64.40000 +0.52	65.80	63.50	64.65	469,601
10 Oct 11	63.88000 -0.62	64.95	63.50	64.50	149,402
30 Sep 11	64.50000 +0.63	65.20	63.50	63.87	329,403
29 Sep 11	63.87000 -1.28	65.15	62.50	65.15	493,799
28 Sep 11	65.15000 -0.09	65.97	64.60	65.52	300,920
27 Sep 11	65.24000 +0.46	65.99	63.24	64.77	352,322
26 Sep 11	64.78000 -1.32	67.74	63.00	65.07	521,309
23 Sep 11	66.10000 -1.07	66.70	64.50	66.00	608,972
22 Sep 11	67.17000 -2.02	68.99	67.16	68.89	220,036
21 Sep 11	69.19000 +2.52	69.49	66.08	67.00	498,627
20 Sep 11	66.67000 -0.63	67.78	65.50	67.78	275,744
19 Sep 11	67.30000 -1.25	69.70	67.30	68.00	128,326
16 Sep 11	68.55000 +0.55	68.99	67.60	68.01	292,649
15 Sep 11	68.00000 +1.34	68.10	66.52	67.00	476,415
14 Sep 11	66.66000 +0.66	66.66	65.36	66.30	225,242
13 Sep 11	66.00000 -1.41	68.40	65.81	67.00	631,988
09 Sep 11	67.41000 +0.41	68.28	66.66	67.00	469,421
08 Sep 11	67.00000 -0.64	68.48	66.66	67.80	729,201
07 Sep 11	67.64000 -0.04	68.40	67.30	67.80	445,307
06 Sep 11	67.68000 -0.18	68.90	66.83	67.50	495,888
05 Sep 11	67.86000 -3.82	71.87	67.68	70.50	1,930,356
02 Sep 11	71.68000 -0.02	71.70	70.42	71.70	425,744
01 Sep 11	71.70000 +0.05	73.00	71.00	71.64	272,200
31 Aug 11	71.65000 -1.15	72.69	70.48	72.08	554,739
30 Aug 11	72.80000 -0.73	73.80	72.65	73.54	321,576
29 Aug 11	73.53000 -0.16	74.39	72.51	73.94	661,383
26 Aug 11	73.69000 +1.60	74.28	71.78	72.04	1,017,748
25 Aug 11	72.09000 +0.99	72.41	70.50	70.50	897,827
24 Aug 11	71.10000 +2.40	71.74	68.70	68.80	1,012,766
23 Aug 11	68.70000 +0.70	68.90	67.73	67.80	318,924
22 Aug 11	68.00000 -0.96	69.50	67.50	69.50	685,949
19 Aug 11	68.96000 -1.54	70.00	68.00	68.88	870,263
18 Aug 11	70.50000 -0.99	71.76	70.49	71.50	865,958
17 Aug 11	71.49000 +1.26	72.23	69.70	69.70	754,608
16 Aug 11	70.23000 +0.04	71.52	69.87	70.00	584,524
15 Aug 11	70.19000 +1.47	70.19	67.42	68.72	1,438,642
12 Aug 11	68.72000 +0.55	69.10	67.97	68.73	1,048,150
11 Aug 11	68.17000 +0.37	68.30	66.50	66.54	1,716,374
10 Aug 11	67.80000 -1.48	70.74	67.70	70.51	1,078,585
09 Aug 11	69.28000 +0.68	70.00	65.00	65.58	1,075,548
08 Aug 11	68.60000 -2.90	72.38	67.00	70.81	1,396,124
05 Aug 11	71.50000 +0.00	72.50	68.13	68.80	791,328
04 Aug 11	71.50000 +0.05	72.35	71.02	71.70	488,119
03 Aug 11	71.45000 +0.65	71.60	70.02	70.10	504,264
02 Aug 11	70.80000 -1.20	71.51	69.95	71.50	558,049
01 Aug 11	72.00000 +0.07	73.80	71.38	72.39	653,431
29 Jul 11	71.93000 +0.08	73.20	71.00	71.85	1,226,853
28 Jul 11	71.85000 +0.29	72.49	70.68	71.17	1,024,280
27 Jul 11	71.56000 +2.37	71.80	68.34	69.00	1,409,255
26 Jul 11	69.19000 +1.39	69.44	66.70	67.74	894,260
25 Jul 11	67.80000 -0.56	69.61	67.75	68.50	538,985
22 Jul 11	68.36000 -0.07	69.80	67.91	68.95	462,549
21 Jul 11	68.43000 -1.97	70.45	67.90	70.08	642,321
20 Jul 11	70.40000 -0.31	71.60	69.98	70.71	404,857
19 Jul 11	70.71000 +0.00	70.99	68.65	70.69	1,304,709
18 Jul 11	70.71000 +2.45	71.74	68.02	68.02	1,589,762
15 Jul 11	68.26000 -0.05	68.60	67.00	68.20	392,285
14 Jul 11	68.31000 +0.73	68.70	67.61	68.00	565,615
13 Jul 11	67.58000 +0.28	68.00	66.71	66.75	455,875
12 Jul 11	67.30000 +0.44	67.38	66.10	66.20	447,198
11 Jul 11	66.86000 +0.61	67.58	65.81	65.83	380,049
08 Jul 11	66.25000 -1.33	67.77	65.66	67.66	877,440
07 Jul 11	67.58000 -0.68	68.43	67.50	68.00	1,055,340
06 Jul 11	68.26000 +1.77	68.28	64.50	66.00	1,463,251
05 Jul 11	66.49000 -0.51	67.38	65.10	67.00	632,105
04 Jul 11	67.00000 +0.50	67.40	66.39	66.50	525,192
01 Jul 11	66.50000 +1.60	67.38	64.14	64.14	1,093,275
30 Jun 11	64.90000 +2.00	65.29	62.98	63.88	631,106
29 Jun 11	62.90000 -0.66	64.98	62.86	63.56	360,088
28 Jun 11	63.56000 +0.57	63.71	62.20	62.99	382,141
27 Jun 11	62.99000 +0.71	64.90	61.96	62.26	554,622
24 Jun 11	62.28000 +0.53	63.19	61.00	61.00	387,511
23 Jun 11	61.75000 +1.59	62.12	59.31	60.16	311,039
22 Jun 11	60.16000 -0.03	60.38	59.80	60.38	201,206
21 Jun 11	60.19000 +1.54	60.19	58.00	59.00	366,982
20 Jun 11	58.65000 -0.35	59.58	57.82	58.99	259,355
17 Jun 11	59.00000 -1.22	61.10	58.80	60.21	406,434
16 Jun 11	60.22000 -0.78	61.00	59.70	61.00	629,614
15 Jun 11	61.00000 +0.22	62.99	60.40	60.40	606,716
14 Jun 11	60.78000 +1.52	61.00	58.90	59.25	894,533
13 Jun 11	59.26000 +1.08	59.95	57.30	57.50	343,754
10 Jun 11	58.18000 -0.30	58.95	57.22	58.00	268,451
09 Jun 11	58.48000 -0.72	59.77	58.00	59.77	296,428
08 Jun 11	59.20000 +0.04	59.86	58.71	58.97	245,456
07 Jun 11	59.16000 -0.24	59.46	58.62	59.37	270,264
03 Jun 11	59.40000 +1.00	59.49	58.05	58.40	418,947
02 Jun 11	58.40000 -0.28	58.40	56.12	58.10	577,662
01 Jun 11	58.68000 +0.48	58.76	57.88	58.50	258,487
31 May 11	58.20000 +0.81	59.08	57.50	57.50	443,603
30 May 11	57.39000 -1.80	59.48	56.95	59.19	490,070
27 May 11	59.19000 -2.80	62.35	58.55	62.20	866,713
26 May 11	61.99000 -2.21	65.38	61.89	64.50	337,086
25 May 11	64.20000 +0.25	64.92	63.03	63.03	513,225
24 May 11	63.95000 +0.17	64.11	62.89	63.11	480,762
23 May 11	63.78000 -1.15	66.00	63.62	65.20	495,762
20 May 11	64.93000 +0.23	65.50	64.12	65.35	354,925
19 May 11	64.70000 +1.52	65.55	63.20	63.30	541,001
18 May 11	63.18000 -1.92	65.47	62.91	65.10	584,148
17 May 11	65.10000 -1.34	66.50	64.80	66.12	418,612
16 May 11	66.44000 +0.49	66.79	65.50	65.95	429,110
13 May 11	65.95000 +0.56	66.70	65.10	65.10	424,776
12 May 11	65.39000 +0.51	66.66	64.01	64.87	698,879
11 May 11	64.88000 +0.78	65.18	63.53	64.45	334,234
10 May 11	64.10000 -0.05	64.50	61.00	64.50	322,311
09 May 11	64.15000 +0.14	64.79	63.01	64.79	402,074
06 May 11	64.01000 +0.31	64.50	62.51	63.30	418,811
05 May 11	63.70000 +1.47	64.40	62.23	62.23	433,391
04 May 11	62.23000 -0.76	64.10	62.01	63.88	476,645
03 May 11	62.99000 +0.91	63.25	60.43	61.50	371,099
29 Apr 11	62.08000 -0.29	62.95	59.01	62.37	1,049,512
28 Apr 11	62.37000 -1.63	65.55	62.20	65.55	804,699
27 Apr 11	64.00000 -0.30	65.21	63.36	64.69	1,088,428
26 Apr 11	64.30000 -4.95	69.00	63.56	68.88	1,408,619
25 Apr 11	69.25000 +1.26	70.39	67.02	67.89	1,004,635
22 Apr 11	67.99000 -0.61	69.29	66.88	67.58	813,052
21 Apr 11	68.60000 -74.83	74.00	66.66	72.99	2,088,025
20 Apr 11	143.42999 +6.44	143.47	136.05	137.00	1,107,511
19 Apr 11	136.99001 +2.09	137.80	131.93	135.17	464,261
18 Apr 11	134.89999 +0.45	136.00	134.00	134.21	273,753
15 Apr 11	134.45000 -2.68	137.60	134.01	137.00	432,165
14 Apr 11	137.13000 +6.13	138.46	131.21	131.21	912,029
13 Apr 11	131.00000 +0.95	131.00	129.02	130.40	208,408
11 Apr 11	130.05000 -0.15	131.98	130.01	131.47	298,892
08 Apr 11	130.20000 +2.38	130.84	127.30	128.44	225,351
07 Apr 11	127.82000 -0.20	130.97	126.50	128.94	344,550
06 Apr 11	128.02000 -1.95	130.30	128.00	129.82	309,728
01 Apr 11	129.97000 +0.81	130.70	128.69	129.90	189,436
31 Mar 11	129.16000 +0.06	129.98	128.11	129.98	203,002
30 Mar 11	129.10001 +0.21	132.80	128.05	132.80	316,154
29 Mar 11	128.89000 -1.61	130.45	128.00	129.98	285,178
28 Mar 11	130.50000 -4.81	135.50	130.00	135.00	553,480
25 Mar 11	135.31000 +2.05	135.60	133.39	134.09	412,820
24 Mar 11	133.25999 +2.56	135.20	130.71	131.00	475,827
23 Mar 11	130.70000 +2.50	132.69	129.71	130.00	351,167
22 Mar 11	128.20000 -3.80	132.69	126.84	132.69	578,929
21 Mar 11	132.00000 -1.20	134.20	130.20	134.00	257,107
18 Mar 11	133.20000 +2.43	133.65	131.03	131.35	284,531
17 Mar 11	130.77000 -2.51	132.49	129.59	132.49	463,276
16 Mar 11	133.28000 -1.46	135.50	131.88	135.50	515,243
15 Mar 11	134.74001 -2.05	137.78	132.60	136.78	326,976
14 Mar 11	136.78999 -1.21	138.80	135.30	138.25	430,190
11 Mar 11	138.00000 +5.30	139.45	131.00	132.30	995,600
10 Mar 11	132.70000 +2.21	133.20	130.00	131.50	410,195
09 Mar 11	130.49001 -0.68	131.88	129.81	131.88	275,982
08 Mar 11	131.17000 -0.13	133.50	129.58	131.32	501,412
07 Mar 11	131.30000 +2.24	131.58	129.53	129.59	393,718
04 Mar 11	129.06000 +1.02	129.47	126.60	128.10	378,184
03 Mar 11	128.03999 -2.26	131.50	128.00	130.68	296,883
02 Mar 11	130.30000 +1.10	132.00	128.51	130.00	364,775
01 Mar 11	129.20000 +0.00	129.97	126.85	129.01	598,819
28 Feb 11	129.20000 -2.45	131.97	126.00	131.97	1,052,369
25 Feb 11	131.64999 +0.82	134.48	129.51	129.51	470,214
24 Feb 11	130.83000 -5.17	138.50	129.11	138.50	898,221
23 Feb 11	136.00000 -0.15	136.69	134.00	136.14	428,839
22 Feb 11	136.14999 -3.85	141.47	134.80	140.50	533,181
21 Feb 11	140.00000 +2.00	140.98	137.11	137.11	565,766
18 Feb 11	138.00000 -1.51	139.00	137.08	139.00	415,017
17 Feb 11	139.50999 -0.01	140.18	137.58	139.74	459,653
16 Feb 11	139.52000 +1.82	139.99	137.20	137.41	393,162
15 Feb 11	137.70000 -0.20	139.78	136.22	137.38	378,681
14 Feb 11	137.89999 -0.04	139.80	135.51	139.00	767,834
11 Feb 11	137.94000 +3.82	139.80	132.08	132.08	540,912
10 Feb 11	134.12000 +0.67	134.48	129.20	134.48	450,030
09 Feb 11	133.45000 +2.70	134.58	130.70	131.28	550,586
01 Feb 11	130.75000 -3.35	134.17	130.66	134.01	222,213
31 Jan 11	134.10001 +0.10	135.60	132.64	134.00	261,813
28 Jan 11	134.00000 +1.13	135.00	131.30	132.01	359,513
27 Jan 11	132.87000 -0.13	134.30	130.56	130.56	338,351
26 Jan 11	133.00000 +0.12	133.60	129.80	132.80	346,056
25 Jan 11	132.88000 +6.43	133.01	124.37	125.00	651,091
24 Jan 11	126.45000 -3.75	132.00	124.86	129.21	508,887
21 Jan 11	130.20000 +3.20	131.38	127.00	127.40	274,867
20 Jan 11	127.00000 -3.00	130.80	126.52	129.00	330,131
19 Jan 11	130.00000 +4.15	131.80	125.85	126.00	564,062
18 Jan 11	125.85000 +0.25	126.90	124.00	125.00	174,094
17 Jan 11	125.60000 -0.60	128.28	124.00	124.34	645,695
14 Jan 11	126.20000 -7.58	132.89	126.00	132.88	507,651
13 Jan 11	133.78000 +3.80	134.20	130.01	130.01	593,172
12 Jan 11	129.98000 +0.00	132.00	128.80	132.00	383,831
11 Jan 11	129.98000 -3.22	134.21	127.90	133.20	730,621
10 Jan 11	133.20000 -5.65	137.99	133.20	137.99	634,175
07 Jan 11	138.85001 -5.60	144.40	136.71	143.01	594,971
06 Jan 11	144.45000 +0.08	147.20	143.31	143.44	514,390
05 Jan 11	144.37000 +3.63	145.00	138.01	140.70	666,396
04 Jan 11	140.74001 -2.14	144.60	140.55	142.38	931,707
31 Dec 10	142.88000 +1.98	144.30	140.90	141.38	672,163
30 Dec 10	140.89999 +1.38	142.40	139.18	140.50	444,029
29 Dec 10	139.52000 +4.06	139.71	135.31	135.48	506,184
28 Dec 10	135.46001 -0.04	137.60	133.82	134.81	578,872
27 Dec 10	135.50000 -6.20	146.50	135.13	142.00	969,363
24 Dec 10	141.70000 -11.30	152.38	141.38	152.38	1,000,964
23 Dec 10	153.00000 +2.82	153.50	148.55	150.00	814,904
22 Dec 10	150.17999 -0.80	155.15	148.20	151.80	889,342
21 Dec 10	150.98000 +8.12	151.79	142.08	142.08	893,006
20 Dec 10	142.86000 -1.38	146.48	140.00	144.33	923,944
17 Dec 10	144.24001 -5.25	149.33	143.66	149.15	798,992
16 Dec 10	149.49001 +2.50	152.50	147.00	147.00	400,938
15 Dec 10	146.99001 -2.12	150.00	146.12	149.08	367,668
14 Dec 10	149.11000 +2.23	151.60	145.90	145.98	666,202
13 Dec 10	146.88000 +2.00	151.80	143.80	144.88	1,157,094
10 Dec 10	144.88000 +10.38	147.00	133.00	134.45	1,087,230
09 Dec 10	134.50000 -3.99	138.57	134.31	138.49	379,101
08 Dec 10	138.49001 +1.50	139.80	136.78	138.50	618,949
07 Dec 10	136.99001 +3.34	139.00	132.00	132.90	857,341
06 Dec 10	133.64999 +4.15	133.69	129.08	130.10	768,058
02 Dec 10	129.50000 +0.50	133.00	129.15	131.21	717,226
01 Dec 10	129.00000 -1.40	131.27	127.30	131.20	784,835
30 Nov 10	130.39999 -5.39	136.43	127.01	135.11	1,144,298
29 Nov 10	135.78999 -3.21	140.00	134.60	139.80	1,378,100
26 Nov 10	139.00000 +1.95	140.50	136.52	137.19	869,782
25 Nov 10	137.05000 -1.75	142.33	136.32	139.90	775,474
24 Nov 10	138.80000 +2.47	139.99	135.11	137.49	1,011,773
23 Nov 10	136.33000 +4.05	136.80	129.96	131.80	1,048,103
22 Nov 10	132.28000 -0.58	136.80	130.90	132.97	1,423,814
19 Nov 10	132.86000 +5.94	133.00	126.56	127.76	888,212
18 Nov 10	126.92000 +3.11	127.54	122.60	124.58	546,415
17 Nov 10	123.81000 -0.99	126.60	122.10	122.10	742,621
16 Nov 10	124.80000 -9.58	134.40	123.45	134.40	1,599,178
15 Nov 10	134.38000 +4.49	134.38	128.00	132.00	1,153,187
12 Nov 10	129.89000 -9.11	139.98	129.01	138.79	1,057,896
11 Nov 10	139.00000 +0.94	146.00	136.58	137.50	954,554
10 Nov 10	138.06000 +3.56	142.00	133.10	134.47	729,707
09 Nov 10	134.50000 +0.52	134.97	131.50	132.00	371,522
08 Nov 10	133.98000 +3.68	134.47	129.63	129.63	419,884
05 Nov 10	130.30000 -1.50	131.86	128.10	131.80	434,126
04 Nov 10	131.80000 +11.77	132.03	120.11	120.50	1,001,917
03 Nov 10	120.03000 -4.15	124.01	120.03	124.01	430,468
02 Nov 10	124.18000 -2.62	127.97	122.02	127.00	563,396
01 Nov 10	126.80000 +2.10	127.38	124.10	126.20	1,225,368
29 Oct 10	124.70000 +2.92	125.19	120.77	121.80	530,250
28 Oct 10	121.78000 +4.78	123.00	116.08	116.08	666,723
27 Oct 10	117.00000 -4.06	123.95	117.00	122.00	637,098
26 Oct 10	121.06000 +0.81	124.96	119.08	121.00	885,191
25 Oct 10	120.25000 -0.20	121.38	117.10	120.50	712,394
22 Oct 10	120.45000 +8.59	121.00	111.49	112.10	857,125
21 Oct 10	111.86000 +2.86	112.00	108.00	108.98	383,430
20 Oct 10	109.00000 +1.50	111.00	105.50	105.51	598,904
19 Oct 10	107.50000 +0.52	110.00	106.68	106.75	531,037
18 Oct 10	106.98000 +1.10	106.99	101.03	104.99	819,422
15 Oct 10	105.88000 -3.12	110.70	105.63	110.58	1,037,030
14 Oct 10	109.00000 -2.80	112.20	107.88	112.20	643,906
13 Oct 10	111.80000 -2.71	115.49	110.00	114.51	545,227
12 Oct 10	114.51000 +3.61	116.50	110.00	111.17	720,917
11 Oct 10	110.90000 -6.20	117.80	108.88	116.67	1,302,468
08 Oct 10	117.10000 +0.01	119.01	115.32	116.50	721,972
30 Sep 10	117.09000 +3.32	118.00	112.57	113.90	655,432
29 Sep 10	113.77000 +1.64	116.00	110.52	111.00	887,964
28 Sep 10	112.13000 +2.25	112.80	107.20	110.08	663,196
27 Sep 10	109.88000 +1.28	109.98	106.10	108.88	667,969
21 Sep 10	108.60000 +7.60	110.88	100.25	101.50	1,369,470
20 Sep 10	101.00000 -0.48	102.82	100.00	102.40	645,735
17 Sep 10	101.48000 +3.08	102.00	97.78	98.98	805,852
16 Sep 10	98.40000 +0.41	100.25	97.41	98.68	949,567
15 Sep 10	97.99000 -2.71	102.05	97.61	102.00	715,098
14 Sep 10	100.70000 -2.38	102.98	100.06	102.96	624,620
13 Sep 10	103.08000 +1.58	104.60	101.80	102.00	668,256
10 Sep 10	101.50000 +3.30	103.81	98.00	98.01	850,101
09 Sep 10	98.20000 -0.60	99.81	97.51	98.80	530,440
08 Sep 10	98.80000 +1.30	99.25	96.48	96.48	868,687
07 Sep 10	97.50000 +2.79	97.59	94.55	95.01	671,146
06 Sep 10	94.71000 -1.34	96.90	94.31	95.48	798,040
03 Sep 10	96.05000 -1.77	98.00	93.98	97.91	1,112,933
02 Sep 10	97.82000 +1.62	98.60	95.20	96.61	750,333
01 Sep 10	96.20000 -1.85	100.50	94.78	98.03	957,628
31 Aug 10	98.05000 -0.74	99.17	97.11	98.79	490,512
30 Aug 10	98.79000 +1.70	99.49	96.54	97.43	685,112
27 Aug 10	97.09000 +3.78	97.48	93.31	93.31	734,413
26 Aug 10	93.31000 +0.94	94.19	92.39	92.41	570,030
25 Aug 10	92.37000 -2.80	94.99	92.35	94.86	787,476
24 Aug 10	95.17000 +0.34	95.61	93.10	94.60	544,526
23 Aug 10	94.83000 +0.28	95.84	93.91	94.55	441,412
20 Aug 10	94.55000 -3.65	98.39	94.40	96.90	775,073
19 Aug 10	98.20000 -0.67	99.99	97.50	98.69	794,892
18 Aug 10	98.87000 +3.19	99.99	94.51	95.68	793,377
17 Aug 10	95.68000 -0.32	96.50	94.76	95.99	449,821
16 Aug 10	96.00000 +2.74	96.50	92.82	93.50	1,009,800
13 Aug 10	93.26000 +4.11	93.40	88.70	88.70	1,131,860
11 Aug 10	89.15000 +0.75	89.88	88.01	88.59	480,878
10 Aug 10	88.40000 -4.67	93.05	88.40	93.00	1,074,646
09 Aug 10	93.07000 +2.07	93.40	90.21	91.47	964,085
06 Aug 10	91.00000 +2.39	91.00	87.10	88.60	1,009,366
05 Aug 10	88.61000 -0.87	90.28	88.30	89.26	623,547
04 Aug 10	89.48000 -0.52	90.88	87.70	90.15	1,391,237
03 Aug 10	90.00000 -0.30	91.88	90.00	90.19	932,395
02 Aug 10	90.30000 +0.45	90.66	89.00	89.82	813,937
30 Jul 10	89.85000 -0.14	91.18	88.51	89.89	868,642
29 Jul 10	89.99000 +1.43	90.18	88.41	89.01	1,247,687
28 Jul 10	88.56000 +2.08	90.20	85.91	85.99	1,731,569
27 Jul 10	86.48000 -2.67	87.54	84.87	87.54	2,384,730
26 Jul 10	89.15000 +0.35	90.50	87.30	88.70	1,495,399
23 Jul 10	88.80000 +0.23	88.87	86.51	88.57	850,710
22 Jul 10	88.57000 +1.77	89.20	86.13	86.85	1,135,279
21 Jul 10	86.80000 +1.30	89.58	86.00	86.00	1,512,596
20 Jul 10	85.50000 +1.54	86.78	83.96	83.96	1,397,346
19 Jul 10	83.96000 +4.77	84.60	77.60	78.00	1,370,055
16 Jul 10	79.19000 +0.59	79.32	77.30	78.00	544,352
15 Jul 10	78.60000 -2.15	81.59	78.60	80.30	490,103
14 Jul 10	80.75000 +0.75	82.75	80.06	80.06	844,831
13 Jul 10	80.00000 -1.55	81.00	79.35	80.60	852,583
12 Jul 10	81.55000 -0.62	83.85	80.80	81.90	1,134,790
09 Jul 10	82.17000 +3.92	82.18	77.20	78.00	1,078,974
08 Jul 10	78.25000 +0.25	79.00	76.72	78.48	632,478
07 Jul 10	78.00000 +0.88	78.53	77.00	77.16	470,683
06 Jul 10	77.12000 +1.25	78.80	75.11	75.11	593,839
05 Jul 10	75.87000 -0.13	76.35	72.00	74.00	897,146
02 Jul 10	76.00000 -5.66	81.88	73.49	81.42	2,021,552
01 Jul 10	81.66000 +3.01	83.85	78.60	78.60	1,196,315
30 Jun 10	78.65000 -0.21	79.33	77.11	78.86	463,492
29 Jun 10	78.86000 -3.66	82.86	78.80	82.65	769,817
28 Jun 10	82.52000 +1.97	83.62	80.00	80.00	966,503
25 Jun 10	80.55000 -1.65	82.69	79.60	82.00	563,076
24 Jun 10	82.20000 +0.81	83.00	80.99	80.99	519,837
23 Jun 10	81.39000 +1.43	82.59	79.20	79.35	785,610
22 Jun 10	79.96000 -0.27	80.28	78.85	80.28	459,285
21 Jun 10	80.23000 +3.74	80.77	75.58	76.50	869,206
18 Jun 10	76.49000 -6.15	83.75	76.00	83.64	1,382,862
17 Jun 10	82.64000 -3.21	86.77	82.53	85.72	784,932
11 Jun 10	85.85000 -0.77	86.95	84.62	86.56	943,533
10 Jun 10	86.62000 +0.99	87.30	85.00	85.59	1,075,901
09 Jun 10	85.63000 +2.23	85.90	83.93	84.00	1,127,348
08 Jun 10	83.40000 +0.20	85.97	82.60	83.50	1,514,203
07 Jun 10	83.20000 +0.64	84.44	80.61	81.00	1,245,116
04 Jun 10	82.56000 +0.96	82.70	80.50	80.79	512,314
03 Jun 10	81.60000 +0.54	82.48	80.60	81.69	711,118
02 Jun 10	81.06000 +1.06	81.20	79.00	79.63	586,522
01 Jun 10	80.00000 -2.01	81.60	78.30	80.99	1,406,332
31 May 10	82.01000 -2.69	84.80	82.01	84.30	790,260
28 May 10	84.70000 -0.88	87.95	83.80	86.16	949,832
27 May 10	85.58000 +2.63	86.08	81.42	82.98	1,042,407
26 May 10	82.95000 -3.94	87.80	82.70	87.80	1,602,866
25 May 10	86.89000 -1.12	89.00	86.28	86.67	980,770
24 May 10	88.01000 +5.30	89.20	86.08	86.80	1,787,253
20 May 10	82.71000 -3.22	86.70	82.68	85.00	906,128
19 May 10	85.93000 +2.78	86.88	82.20	82.90	1,462,021
18 May 10	83.15000 +2.35	84.20	78.80	80.63	921,459
17 May 10	80.80000 -2.08	83.25	80.10	81.50	1,061,305
14 May 10	82.88000 +3.59	83.26	78.20	78.88	1,333,153
13 May 10	79.29000 +2.69	79.80	74.61	76.60	1,206,912
12 May 10	76.60000 -3.62	80.87	76.44	80.19	883,208
11 May 10	80.22000 -1.18	83.40	79.80	82.51	1,137,585
10 May 10	81.40000 -2.80	84.00	79.12	83.91	1,237,973
07 May 10	84.20000 +0.08	85.65	81.00	82.00	1,916,302
06 May 10	84.12000 +0.57	86.50	83.33	83.55	2,276,379
05 May 10	83.55000 +3.85	86.50	77.77	78.01	3,297,785
04 May 10	79.70000 -1.00	82.97	78.20	78.20	897,567
30 Apr 10	80.70000 +1.48	80.99	77.77	79.25	1,135,323
29 Apr 10	79.22000 -4.28	84.59	79.18	83.03	1,011,301
28 Apr 10	83.50000 -2.00	85.98	80.00	83.38	1,682,874
27 Apr 10	85.50000 -9.40	91.40	85.41	91.40	2,282,022
26 Apr 10	94.90000 +2.10	96.60	92.00	92.00	1,327,828
23 Apr 10	92.80000 -2.51	96.50	91.01	95.40	1,311,120
22 Apr 10	95.31000 +2.09	97.20	93.00	93.68	1,282,230
21 Apr 10	93.22000 +4.12	94.45	88.58	89.00	1,327,146
20 Apr 10	89.10000 +1.39	89.88	84.51	88.04	1,164,864
19 Apr 10	87.71000 -2.53	92.20	87.50	89.48	1,282,108
16 Apr 10	90.24000 +0.10	91.58	88.20	89.18	1,430,539
15 Apr 10	90.14000 -4.96	96.00	89.01	95.00	1,670,140
14 Apr 10	95.10000 -1.29	98.50	93.00	96.27	1,650,253
13 Apr 10	96.39000 -7.60	103.89	94.00	103.89	3,219,367
12 Apr 10	103.99000 +2.46	104.68	100.11	101.80	1,518,967
09 Apr 10	101.53000 +4.44	102.88	96.70	97.00	1,503,853
08 Apr 10	97.09000 -0.36	99.86	95.56	97.89	1,735,956
07 Apr 10	97.45000 +2.47	99.50	94.03	94.80	1,881,534
06 Apr 10	94.98000 +3.60	95.00	91.50	91.50	1,494,703
02 Apr 10	91.38000 -0.82	93.00	91.22	91.50	1,391,333
01 Apr 10	92.20000 -2.02	97.75	92.16	94.02	1,853,385
31 Mar 10	94.22000 +0.27	95.84	93.20	93.70	2,039,046
30 Mar 10	93.95000 +5.71	94.99	87.77	87.77	2,331,555
29 Mar 10	88.24000 -0.09	90.18	85.51	90.00	1,703,265
26 Mar 10	88.33000 -2.28	89.31	87.20	89.01	1,394,904
25 Mar 10	90.61000 +0.41	91.88	88.03	91.38	1,906,419
24 Mar 10	90.20000 +3.35	90.58	86.73	86.73	2,261,159
23 Mar 10	86.85000 -0.80	88.45	86.30	87.28	1,221,681
22 Mar 10	87.65000 -0.65	88.17	86.28	87.52	1,602,993
19 Mar 10	88.30000 -3.30	92.79	87.90	91.60	1,741,415
18 Mar 10	91.60000 +1.70	93.45	89.19	89.90	1,453,081
17 Mar 10	89.90000 +0.57	90.67	88.11	89.01	1,192,725
16 Mar 10	89.33000 +0.77	92.40	88.61	89.12	1,594,361
15 Mar 10	88.56000 +3.17	89.99	83.50	84.90	1,882,487
12 Mar 10	85.39000 +0.39	88.95	83.56	84.71	1,807,892
11 Mar 10	85.00000 +2.00	85.49	81.23	83.00	1,470,778
10 Mar 10	83.00000 -2.64	86.20	83.00	85.12	978,821
09 Mar 10	85.64000 +1.62	87.20	83.60	83.97	1,011,698
08 Mar 10	84.02000 +1.32	85.37	82.38	82.99	1,183,769
05 Mar 10	82.70000 -2.30	85.94	80.50	85.00	1,780,746
04 Mar 10	85.00000 -2.01	88.60	84.11	86.40	1,640,586
03 Mar 10	87.01000 -0.04	89.89	85.52	86.25	1,505,190
02 Mar 10	87.05000 +0.05	88.00	84.65	86.50	1,681,564
01 Mar 10	87.00000 +0.82	90.45	85.61	85.90	2,179,233
26 Feb 10	86.18000 -1.49	88.49	84.60	87.30	2,215,988
25 Feb 10	87.67000 +7.97	87.67	79.80	79.90	3,160,862
24 Feb 10	79.70000 +1.44	80.80	76.81	78.13	2,024,050
23 Feb 10	78.26000 +2.57	78.50	74.60	75.18	2,208,695
22 Feb 10	75.69000 -0.64	77.09	73.50	75.82	2,404,269
12 Feb 10	76.33000 +0.03	77.99	75.50	76.88	1,743,061
11 Feb 10	76.30000 +2.10	77.69	73.51	74.00	2,559,268
10 Feb 10	74.20000 +0.10	76.78	73.40	74.50	3,597,326
09 Feb 10	74.10000 +0.20	74.95	72.11	73.70	4,746,396
08 Feb 10	73.90000 +6.72	73.90	69.01	69.58	8,398,056
05 Feb 10	67.18000 +0.00	68.68	62.08	65.00	17,667,198

Yantai Jereh Oilfield Services Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	86.60000 -0.06	89.32	85.23	86.66	13,255,999
19 Oct 26	86.66000 +1.36	87.62	82.56	84.24	16,328,393
16 Oct 26	85.30000 -3.96	92.30	84.13	92.30	21,915,604
15 Oct 26	89.26000 -3.76	90.28	85.60	89.65	23,247,816
14 Oct 26	93.02000 -4.40	97.18	92.13	96.51	21,515,812
13 Oct 26	97.42000 -1.88	99.09	95.65	96.00	17,901,532
12 Oct 26	99.30000 -4.60	103.92	99.15	102.87	14,245,642
09 Oct 26	103.90000 -5.65	109.56	100.35	109.00	23,080,612
08 Oct 26	109.55000 -0.67	113.08	108.08	110.22	14,679,855
30 Sep 26	110.22000 +0.44	112.41	109.00	110.16	8,394,139
29 Sep 26	109.78000 -0.62	110.99	108.57	110.00	10,281,643
28 Sep 26	110.40000 -5.62	116.29	108.51	115.78	17,769,788
24 Sep 26	116.02000 -0.82	119.84	115.19	116.80	16,620,396
23 Sep 26	116.84000 -2.08	118.95	110.51	118.95	27,089,112
22 Sep 26	118.92000 -5.78	126.00	118.22	125.01	16,210,105
21 Sep 26	124.70000 -1.20	128.45	122.74	128.41	16,033,507
18 Sep 26	125.90000 +4.50	126.50	121.33	124.00	16,790,580
17 Sep 26	121.40000 +1.41	124.68	121.04	122.00	16,407,004
16 Sep 26	119.99000 -0.71	122.43	116.38	120.71	15,939,125
15 Sep 26	120.70000 +3.01	124.00	116.67	117.44	14,506,596
14 Sep 26	117.69000 -1.25	118.95	115.41	116.50	11,094,620
11 Sep 26	118.94000 -3.17	120.50	115.55	120.10	16,257,750
10 Sep 26	122.11000 -3.59	123.99	120.15	123.90	16,211,882
09 Sep 26	125.70000 -0.08	130.38	125.22	126.73	16,912,988
08 Sep 26	125.78000 +0.42	131.88	124.40	126.00	22,562,536
07 Sep 26	125.36000 -0.06	127.70	123.58	127.50	21,582,914
04 Sep 26	125.42000 +1.48	131.88	124.30	126.98	19,157,486
03 Sep 26	123.94000 +0.37	125.70	122.10	125.08	9,964,644
02 Sep 26	123.57000 -3.93	127.63	123.01	126.88	12,887,184
01 Sep 26	127.50000 -2.76	130.02	126.08	128.66	12,515,321
31 Aug 26	130.25999 -0.66	134.80	126.72	130.96	20,431,902
28 Aug 26	130.92000 -5.32	135.00	128.30	135.00	23,556,176
27 Aug 26	136.24001 -1.26	139.53	131.19	134.19	25,751,974
26 Aug 26	137.50000 -3.88	143.77	136.64	142.11	12,554,955
25 Aug 26	141.38000 -1.10	144.05	138.50	139.86	11,425,029
24 Aug 26	142.48000 -10.02	154.44	139.00	154.44	17,107,736
21 Aug 26	152.50000 -0.75	157.23	150.58	152.47	13,131,697
20 Aug 26	153.25000 +2.75	155.45	148.60	152.76	17,141,052
19 Aug 26	150.50000 -12.05	161.50	148.60	157.00	24,809,968
18 Aug 26	162.55000 -3.54	170.50	160.00	168.98	26,368,300
17 Aug 26	166.09000 +15.10	166.09	149.10	151.03	21,077,264
14 Aug 26	150.99001 +6.41	154.45	143.50	146.55	27,855,474
13 Aug 26	144.58000 +3.78	147.51	138.75	142.25	20,593,972
12 Aug 26	140.80000 -3.59	146.35	139.59	144.38	14,981,289
11 Aug 26	144.39000 -1.46	147.17	141.99	142.85	8,246,614
10 Aug 26	145.85001 +0.73	153.63	141.00	147.50	12,114,021
07 Aug 26	145.12000 +0.55	147.76	143.33	144.57	12,394,207
06 Aug 26	144.57001 -4.42	151.97	142.80	146.00	16,458,514
05 Aug 26	148.99001 +7.17	151.33	137.87	138.00	19,707,718
04 Aug 26	141.82001 +11.07	143.30	131.80	133.00	16,061,646
03 Aug 26	130.75000 -3.95	137.18	128.64	134.00	16,295,865
31 Jul 26	134.70000 +8.97	138.30	133.00	135.08	28,423,696
30 Jul 26	125.73000 -13.97	142.00	125.73	140.71	25,584,812
29 Jul 26	139.70000 +3.78	143.18	134.00	136.56	24,030,344
28 Jul 26	135.92000 -15.10	146.28	135.92	144.00	24,505,586
27 Jul 26	151.02000 +13.73	151.02	135.00	139.17	30,684,200
24 Jul 26	137.28999 +2.18	148.00	136.34	148.00	42,949,052
23 Jul 26	135.11000 +12.28	135.11	135.11	135.11	2,908,324
22 Jul 26	122.83000 -3.18	129.20	120.23	126.00	19,815,344
21 Jul 26	126.01000 +11.24	126.25	105.00	116.00	38,439,752
20 Jul 26	114.77000 -2.68	120.98	110.25	120.00	26,726,840
17 Jul 26	117.45000 -13.05	130.44	117.45	130.22	28,337,236
16 Jul 26	130.50000 -4.05	135.89	128.68	133.74	16,332,941
15 Jul 26	134.55000 -10.19	147.70	132.66	147.34	21,835,404
14 Jul 26	144.74001 +5.95	144.90	136.07	138.09	18,414,928
13 Jul 26	138.78999 -12.41	152.28	136.90	147.93	24,366,076
10 Jul 26	151.20000 -16.80	170.00	151.20	170.00	19,755,424
09 Jul 26	168.00000 +10.01	168.48	158.58	161.86	16,900,528
08 Jul 26	157.99001 -10.82	172.39	157.86	169.00	13,669,081
07 Jul 26	168.81000 -2.30	174.77	165.23	172.92	14,976,364
06 Jul 26	171.11000 +9.65	176.59	161.88	164.88	23,710,824
03 Jul 26	161.46001 +14.68	161.46	146.00	146.00	16,328,911
02 Jul 26	146.78000 -7.86	152.70	144.73	146.39	14,222,836
01 Jul 26	154.64000 +2.14	162.48	153.44	154.09	13,852,563
30 Jun 26	152.50000 +1.81	156.98	150.92	151.49	14,724,222
29 Jun 26	150.69000 -10.84	165.63	145.40	163.17	26,831,412
26 Jun 26	161.53000 -1.98	166.70	160.03	163.00	11,597,189
25 Jun 26	163.50999 +4.37	167.99	159.19	159.19	14,762,159
24 Jun 26	159.14000 -5.56	166.52	158.64	163.90	15,416,224
23 Jun 26	164.70000 -8.96	175.50	164.22	173.66	13,030,062
22 Jun 26	173.66000 +9.44	175.50	164.01	164.01	17,138,980
18 Jun 26	164.22000 +6.57	172.77	159.28	160.49	19,107,700
17 Jun 26	157.64999 +5.14	159.99	150.53	151.00	14,406,034
16 Jun 26	152.50999 -2.36	159.48	151.87	153.33	17,792,874
15 Jun 26	154.87000 +9.97	155.55	144.08	146.01	23,372,624
12 Jun 26	144.89999 -0.11	158.00	144.90	152.26	29,897,676
11 Jun 26	145.00999 +0.21	149.32	139.60	140.93	23,785,634
10 Jun 26	144.80000 -6.62	149.00	136.28	147.50	47,622,356
09 Jun 26	151.42000 +4.20	153.02	144.46	151.80	16,628,598
08 Jun 26	147.22000 -4.16	149.20	140.28	141.52	21,706,960
05 Jun 26	151.38000 -5.96	162.98	150.01	162.98	29,909,036
04 Jun 26	157.34000 +14.30	157.34	141.68	143.25	24,624,108
03 Jun 26	143.03999 -5.05	151.99	141.58	148.09	21,066,742
02 Jun 26	148.09000 +1.09	150.74	142.66	147.70	19,559,096
01 Jun 26	147.00000 +6.60	154.44	142.56	143.00	24,802,800
29 May 26	140.39999 -7.68	147.98	139.23	147.80	19,174,088
28 May 26	148.08000 +6.62	149.45	140.08	142.00	20,703,640
27 May 26	141.46001 +7.41	144.75	138.00	138.00	24,547,364
26 May 26	134.05000 -3.30	138.70	132.00	138.58	14,306,138
25 May 26	137.35001 +4.10	137.61	130.75	133.69	18,262,596
22 May 26	133.25000 +0.27	136.50	131.23	133.20	18,394,574
21 May 26	132.98000 -3.05	139.80	132.88	137.50	13,746,225
20 May 26	136.03000 -2.78	141.90	132.18	140.00	17,206,824
19 May 26	138.81000 -0.34	140.48	135.28	137.95	11,892,361
18 May 26	139.14999 +1.29	141.75	134.96	136.08	13,688,902
15 May 26	137.86000 -0.81	144.76	136.80	141.16	16,515,369
14 May 26	138.67000 -10.28	148.77	138.00	146.51	20,121,372
13 May 26	148.95000 +5.15	151.70	139.81	142.88	17,621,046
12 May 26	143.80000 -0.92	146.26	140.00	144.72	16,339,376
11 May 26	144.72000 -1.66	147.20	140.10	146.40	21,224,728
08 May 26	146.38000 -4.42	149.60	142.79	149.00	17,635,160
07 May 26	150.80000 +0.76	151.99	144.20	149.96	15,941,216
06 May 26	150.03999 +13.04	150.70	143.85	144.10	24,731,316
30 Apr 26	137.00000 +9.75	139.60	123.23	127.60	29,337,004
29 Apr 26	127.25000 +2.22	128.82	123.40	124.33	11,447,037
28 Apr 26	125.03000 -4.27	129.22	124.00	128.42	13,438,238
27 Apr 26	129.30000 -1.70	135.00	127.80	129.97	14,345,915
24 Apr 26	131.00000 +0.61	132.22	124.10	130.00	18,908,714
23 Apr 26	130.39000 +8.23	134.38	125.60	128.26	25,996,446
22 Apr 26	122.16000 +5.01	122.58	116.10	116.12	16,896,802
21 Apr 26	117.15000 -0.87	120.82	115.85	117.95	13,806,694
20 Apr 26	118.02000 -3.16	121.00	116.10	121.00	17,379,172
17 Apr 26	121.18000 +4.88	123.83	114.88	115.13	28,063,800
16 Apr 26	116.30000 +6.82	117.34	109.11	109.50	23,711,836
15 Apr 26	109.48000 -1.27	113.89	109.05	111.66	16,767,333
14 Apr 26	110.75000 -0.98	113.90	109.09	113.10	20,747,044
13 Apr 26	111.73000 -5.73	116.16	110.00	116.00	27,023,026
10 Apr 26	117.46000 +4.97	120.68	111.16	113.00	23,109,638
09 Apr 26	112.49000 +0.66	114.94	108.60	111.61	26,690,812
08 Apr 26	111.83000 +10.17	111.83	107.54	107.88	25,172,094
07 Apr 26	101.66000 -5.71	107.46	100.70	107.31	23,469,936
03 Apr 26	107.37000 -0.63	110.20	106.02	106.63	23,924,788
02 Apr 26	108.00000 +7.59	110.45	103.44	103.44	40,055,232
01 Apr 26	100.41000 +3.61	103.26	98.19	101.00	29,227,662
31 Mar 26	96.80000 +3.01	100.20	96.03	98.00	37,570,224
30 Mar 26	93.79000 -4.41	94.95	89.36	94.95	40,189,856
27 Mar 26	98.20000 -0.06	99.75	96.15	96.96	12,009,902
26 Mar 26	98.26000 -2.05	101.27	97.80	100.30	13,862,891
25 Mar 26	100.31000 +1.31	105.30	99.70	101.17	27,731,096
24 Mar 26	99.00000 +5.20	99.33	95.69	96.21	23,131,376
23 Mar 26	93.80000 -2.36	97.30	92.79	94.45	19,452,536
20 Mar 26	96.16000 -1.83	100.32	96.00	99.50	15,875,523
19 Mar 26	97.99000 -4.81	103.45	97.40	101.76	19,078,668
18 Mar 26	102.80000 +2.10	103.83	99.00	101.50	20,876,824
17 Mar 26	100.70000 -0.74	105.50	100.00	101.44	20,970,516
16 Mar 26	101.44000 -3.79	105.60	98.55	105.23	25,722,496
13 Mar 26	105.23000 -3.24	108.50	104.28	108.47	23,913,812
12 Mar 26	108.47000 -3.54	112.38	107.00	112.01	23,002,430
11 Mar 26	112.01000 -7.79	117.80	111.09	116.34	30,565,876
10 Mar 26	119.80000 +1.30	121.55	114.88	118.53	22,898,612
09 Mar 26	118.50000 -4.00	122.48	113.20	119.83	20,504,816
06 Mar 26	122.50000 -0.91	125.60	116.86	122.44	21,864,100
05 Mar 26	123.41000 +7.80	125.68	117.22	118.00	27,826,438
04 Mar 26	115.61000 -7.36	121.80	113.56	120.50	33,776,556
03 Mar 26	122.97000 -2.02	129.99	118.00	124.36	35,862,308
02 Mar 26	124.99000 +7.72	125.00	117.00	117.26	32,452,312
27 Feb 26	117.27000 +6.97	119.28	109.94	109.94	33,688,412
26 Feb 26	110.30000 +5.60	111.90	102.39	104.10	18,911,800
25 Feb 26	104.70000 +1.00	105.10	102.00	103.70	11,363,151
24 Feb 26	103.70000 +5.29	106.80	97.70	98.01	19,898,828
13 Feb 26	98.41000 -5.57	102.50	97.74	99.00	19,442,946
12 Feb 26	103.98000 +7.68	104.79	96.00	97.52	20,481,948
11 Feb 26	96.30000 +0.50	98.14	94.98	95.68	14,175,467
10 Feb 26	95.80000 +3.61	97.55	91.00	91.88	16,932,146
09 Feb 26	92.19000 +6.75	93.23	86.81	87.80	21,702,108
06 Feb 26	85.44000 -1.56	86.80	82.53	84.01	19,974,728
05 Feb 26	87.00000 -6.28	92.00	83.95	91.93	33,059,274
04 Feb 26	93.28000 -0.92	97.33	89.83	95.12	26,529,388
03 Feb 26	94.20000 +5.57	95.67	90.00	90.00	26,794,704
02 Feb 26	88.63000 +0.38	94.37	88.30	94.20	26,512,836
30 Jan 26	88.25000 -2.37	93.08	87.13	90.66	15,876,369
29 Jan 26	90.62000 -2.05	95.71	90.24	92.20	18,181,000
28 Jan 26	92.67000 +6.59	93.00	85.74	86.99	20,318,564
27 Jan 26	86.08000 -1.86	90.43	83.67	87.52	18,143,388
26 Jan 26	87.94000 +1.77	89.50	85.35	85.80	15,970,118
23 Jan 26	86.17000 -2.59	89.50	84.74	88.79	19,470,924
22 Jan 26	88.76000 -0.60	93.55	88.20	89.36	19,264,208
21 Jan 26	89.36000 +4.38	89.60	82.12	84.01	20,586,444
20 Jan 26	84.98000 -2.09	88.17	82.50	86.20	20,520,008
19 Jan 26	87.07000 +3.07	88.61	81.70	81.70	23,954,500
16 Jan 26	84.00000 +3.10	86.15	81.74	81.74	24,735,304
15 Jan 26	80.90000 -3.24	87.88	80.39	87.81	28,461,928
14 Jan 26	84.14000 +7.65	84.14	77.20	80.00	28,814,772
13 Jan 26	76.49000 +1.93	77.00	72.81	73.75	16,307,728
12 Jan 26	74.56000 -1.84	76.43	73.09	76.41	15,552,568
09 Jan 26	76.40000 +3.19	77.49	72.47	73.47	20,353,040
08 Jan 26	73.21000 -0.83	74.00	72.00	73.00	11,771,186
07 Jan 26	74.04000 +0.77	74.28	70.30	72.73	15,456,277
06 Jan 26	73.27000 +1.49	75.29	72.45	74.02	17,614,592
05 Jan 26	71.78000 +0.95	72.94	70.30	72.20	18,065,824
31 Dec 25	70.83000 -2.14	74.20	70.12	73.27	17,328,044
30 Dec 25	72.97000 -1.59	75.62	72.66	74.00	13,886,315
29 Dec 25	74.56000 -0.57	75.50	72.41	73.63	18,790,532
26 Dec 25	75.13000 +4.34	77.70	69.80	72.80	29,238,244
25 Dec 25	70.79000 -0.24	73.31	70.70	72.37	14,237,167
24 Dec 25	71.03000 +0.12	72.00	69.94	70.96	15,228,375
23 Dec 25	70.91000 +0.92	71.48	68.33	69.84	17,160,030
22 Dec 25	69.99000 +2.02	70.50	68.88	69.20	21,340,848
19 Dec 25	67.97000 -1.88	71.80	67.58	71.05	23,854,770
18 Dec 25	69.85000 -1.95	71.49	69.01	69.68	18,674,204
17 Dec 25	71.80000 +0.81	72.18	69.93	71.07	24,282,644
16 Dec 25	70.99000 -4.31	74.22	68.56	73.11	38,543,652
15 Dec 25	75.30000 -0.57	77.77	73.80	75.06	30,558,200
12 Dec 25	75.87000 +3.40	77.77	73.20	74.00	34,027,160
11 Dec 25	72.47000 -0.24	76.16	71.50	75.08	26,092,254
10 Dec 25	72.71000 +1.81	73.74	70.55	72.24	23,676,312
09 Dec 25	70.90000 +0.20	72.14	69.53	70.60	25,766,266
08 Dec 25	70.70000 -0.63	72.58	68.01	71.37	36,238,072
05 Dec 25	71.33000 +4.64	72.88	66.33	67.00	35,809,060
04 Dec 25	66.69000 +0.78	68.00	64.80	65.91	38,526,824
03 Dec 25	65.91000 +5.99	65.91	64.49	64.60	14,506,644
02 Dec 25	59.92000 -2.15	61.13	59.20	60.52	31,140,176
01 Dec 25	62.07000 +5.64	62.07	59.30	62.07	57,237,888
28 Nov 25	56.43000 +5.13	56.43	56.43	56.43	2,445,679
27 Nov 25	51.30000 -0.13	52.28	51.28	51.46	4,797,386
26 Nov 25	51.43000 -0.78	52.72	51.02	52.50	7,087,311
25 Nov 25	52.21000 +1.19	53.75	50.77	51.35	6,341,669
24 Nov 25	51.02000 +0.13	51.58	50.00	51.16	5,899,671
21 Nov 25	50.89000 -1.28	52.34	50.37	51.36	7,005,796
20 Nov 25	52.17000 -1.83	53.80	51.96	53.50	5,253,483
19 Nov 25	54.00000 +0.70	54.86	53.20	53.25	6,153,286
18 Nov 25	53.30000 +0.78	53.88	51.87	52.51	8,460,310
17 Nov 25	52.52000 -1.28	54.33	51.96	53.86	13,449,619
14 Nov 25	53.80000 +4.08	54.69	50.23	50.23	19,506,550
13 Nov 25	49.72000 -0.11	50.11	49.10	49.66	7,462,167
12 Nov 25	49.83000 -0.58	50.65	49.29	50.10	7,438,229
11 Nov 25	50.41000 -0.81	51.56	50.06	51.22	9,459,602
10 Nov 25	51.22000 -4.13	57.55	50.37	56.19	27,429,956
07 Nov 25	55.35000 -0.05	56.88	54.59	55.00	10,632,373
06 Nov 25	55.40000 +1.95	57.68	54.50	54.96	14,896,930
05 Nov 25	53.45000 +0.22	54.10	51.31	52.75	10,861,538
04 Nov 25	53.23000 +2.59	53.78	50.63	50.66	15,674,173
03 Nov 25	50.64000 +0.64	50.88	49.20	49.83	6,164,000
31 Oct 25	50.00000 -1.68	51.50	49.71	51.30	8,895,194
30 Oct 25	51.68000 +1.33	52.60	50.40	50.40	12,016,037
29 Oct 25	50.35000 +0.39	50.67	49.92	50.10	5,620,820
28 Oct 25	49.96000 -0.77	51.47	49.56	50.65	8,158,615
27 Oct 25	50.73000 +0.27	51.78	49.80	50.75	12,857,610
24 Oct 25	50.46000 -1.32	52.08	48.06	50.50	14,503,425
23 Oct 25	51.78000 -0.20	51.91	50.62	51.80	8,330,456
22 Oct 25	51.98000 -0.70	53.88	51.40	53.45	9,866,765
21 Oct 25	52.68000 +1.60	52.97	50.80	51.15	10,284,300
20 Oct 25	51.08000 +1.31	51.57	49.80	50.42	10,480,063
17 Oct 25	49.77000 -3.56	53.29	49.50	53.05	13,678,420
16 Oct 25	53.33000 +0.46	54.06	52.56	52.96	6,694,570
15 Oct 25	52.87000 +0.27	53.06	51.91	52.66	7,297,072
14 Oct 25	52.60000 -0.49	54.18	52.16	53.51	8,049,594
13 Oct 25	53.09000 -1.25	53.60	51.38	52.20	9,104,504
10 Oct 25	54.34000 -1.56	55.89	54.16	55.32	7,755,885
09 Oct 25	55.90000 +0.20	57.25	55.20	56.11	6,763,230
30 Sep 25	55.70000 -1.75	57.42	55.24	56.46	9,567,281
29 Sep 25	57.45000 +0.94	58.00	55.56	56.72	9,349,106
26 Sep 25	56.51000 +2.51	57.25	53.50	53.50	14,097,875
25 Sep 25	54.00000 +0.13	54.20	52.58	53.97	8,167,515
24 Sep 25	53.87000 +2.96	53.99	50.49	50.51	12,968,346
23 Sep 25	50.91000 +0.88	52.25	49.30	50.67	10,303,350
22 Sep 25	50.03000 -1.97	51.84	49.59	51.84	10,772,322
19 Sep 25	52.00000 +3.65	52.14	47.72	47.86	12,250,126
18 Sep 25	48.35000 -0.89	50.47	47.45	49.43	10,360,052
17 Sep 25	49.24000 +0.28	49.67	48.52	48.75	4,338,692
16 Sep 25	48.96000 -0.90	50.00	48.33	49.86	8,631,290
15 Sep 25	49.86000 +1.70	50.20	47.40	48.15	9,308,157
12 Sep 25	48.16000 +0.18	48.40	47.37	48.08	4,456,100
11 Sep 25	47.98000 +0.91	48.18	46.81	47.28	5,632,543
10 Sep 25	47.07000 -0.53	48.33	46.86	47.41	4,899,315
09 Sep 25	47.60000 -0.78	49.50	47.17	48.01	7,080,024
08 Sep 25	48.38000 +0.97	48.71	47.03	47.18	6,583,428
05 Sep 25	47.41000 +2.01	47.98	45.21	45.40	9,479,095
04 Sep 25	45.40000 -1.80	47.43	44.79	47.20	8,832,394
03 Sep 25	47.20000 +0.09	48.43	46.94	47.20	5,436,149
02 Sep 25	47.11000 -0.09	47.88	46.77	47.20	5,646,831
01 Sep 25	47.20000 -0.24	47.84	46.62	47.20	8,348,485
29 Aug 25	47.44000 +0.56	47.66	46.10	46.61	7,827,022
28 Aug 25	46.88000 -0.31	47.38	45.40	47.05	9,074,369
27 Aug 25	47.19000 -2.02	48.80	47.08	48.75	8,842,923
26 Aug 25	49.21000 +1.31	49.40	47.35	47.56	9,611,424
25 Aug 25	47.90000 +1.34	48.44	46.55	46.58	11,776,978
22 Aug 25	46.56000 +0.38	46.63	45.60	46.05	7,891,477
21 Aug 25	46.18000 +0.31	46.59	45.21	45.68	7,387,646
20 Aug 25	45.87000 +0.32	45.88	45.03	45.31	6,421,020
19 Aug 25	45.55000 -0.40	46.35	45.05	45.95	7,240,328
18 Aug 25	45.95000 -0.86	47.31	45.75	47.26	9,125,904
15 Aug 25	46.81000 +0.88	47.10	45.47	45.75	8,353,709
14 Aug 25	45.93000 -0.74	46.90	45.90	46.40	8,923,934
13 Aug 25	46.67000 -0.32	47.12	45.68	46.74	10,675,014
12 Aug 25	46.99000 +1.17	47.28	45.61	45.72	11,487,236
11 Aug 25	45.82000 +0.45	46.29	44.92	45.91	16,631,745
08 Aug 25	45.37000 +1.07	46.52	45.01	45.21	25,557,136
07 Aug 25	44.30000 +4.03	44.30	44.00	44.00	8,530,397
06 Aug 25	40.27000 +0.02	40.95	40.10	40.25	6,689,748
05 Aug 25	40.25000 +0.97	40.30	39.21	39.39	5,505,049
04 Aug 25	39.28000 +0.60	39.85	38.38	38.60	5,641,189
01 Aug 25	38.68000 -0.25	39.00	38.41	38.79	5,125,314
31 Jul 25	38.93000 -0.67	39.76	38.44	39.57	7,210,262
30 Jul 25	39.60000 +0.26	39.98	39.13	39.46	4,019,600
29 Jul 25	39.34000 -0.59	40.32	39.07	39.79	8,114,337
28 Jul 25	39.93000 +0.20	40.50	39.35	39.70	4,767,439
25 Jul 25	39.73000 -0.31	40.17	39.66	39.81	4,784,200
24 Jul 25	40.04000 +0.80	40.05	38.91	39.24	6,975,758
23 Jul 25	39.24000 -0.01	39.65	38.95	39.10	5,867,595
22 Jul 25	39.25000 +0.93	39.59	38.08	38.30	8,966,724
21 Jul 25	38.32000 -0.56	38.88	37.59	38.81	9,003,525
18 Jul 25	38.88000 +0.03	39.18	38.44	39.00	6,692,563
17 Jul 25	38.85000 +1.33	39.19	37.38	37.52	12,489,921
16 Jul 25	37.52000 +0.63	37.57	36.53	37.08	8,447,755
15 Jul 25	36.89000 +0.47	37.15	36.22	36.30	9,143,509
14 Jul 25	36.42000 +1.18	36.85	35.00	35.24	12,643,995
11 Jul 25	35.24000 +0.15	35.49	34.51	35.00	8,862,838
10 Jul 25	35.09000 +1.14	35.92	34.82	35.00	17,559,700
09 Jul 25	33.95000 -0.16	34.37	33.80	34.15	6,428,400
08 Jul 25	34.11000 +0.11	34.55	33.67	34.00	9,091,221
07 Jul 25	34.00000 -0.52	34.62	33.93	34.44	8,658,654
04 Jul 25	34.52000 +0.27	34.59	34.01	34.10	8,666,249
03 Jul 25	34.25000 -0.81	35.18	34.08	35.01	7,490,621
02 Jul 25	35.06000 +0.23	35.46	34.88	35.00	6,653,654
01 Jul 25	34.83000 -0.17	35.19	34.69	35.00	4,219,000
30 Jun 25	35.00000 +0.01	35.49	34.80	35.15	5,232,800
27 Jun 25	34.99000 +0.60	35.18	34.26	34.50	6,513,292
26 Jun 25	34.39000 -0.04	34.75	34.15	34.49	5,982,370
25 Jun 25	34.43000 +0.01	34.65	34.21	34.41	8,057,280
24 Jun 25	34.42000 -0.93	35.49	34.14	35.36	12,329,079
23 Jun 25	35.35000 -0.43	36.44	35.34	36.06	5,360,337
20 Jun 25	35.78000 -0.06	36.16	35.70	35.82	3,577,920
19 Jun 25	35.84000 -0.37	36.45	35.68	36.11	5,389,448
18 Jun 25	36.21000 +0.31	36.80	35.95	36.04	5,963,024
17 Jun 25	35.90000 -0.51	36.30	35.74	36.23	6,525,006
16 Jun 25	36.41000 +0.50	36.92	36.05	36.05	10,085,657
13 Jun 25	35.91000 +0.65	36.66	35.75	36.51	14,439,477
12 Jun 25	35.26000 +0.59	35.84	34.70	34.70	5,578,802
11 Jun 25	34.67000 +0.33	34.90	34.13	34.22	5,817,528
10 Jun 25	34.34000 -0.24	34.67	33.97	34.58	6,581,579
09 Jun 25	34.58000 -0.38	35.30	34.51	34.93	6,142,332
06 Jun 25	34.96000 -0.60	35.66	34.75	35.64	6,435,410
05 Jun 25	35.56000 +0.61	35.64	34.60	34.94	6,051,654
04 Jun 25	34.95000 +0.13	35.09	34.51	34.85	4,750,380
03 Jun 25	34.82000 +0.30	34.95	34.38	34.50	4,090,219
30 May 25	34.52000 -0.24	35.10	34.32	34.70	6,274,958
29 May 25	34.76000 +0.04	35.38	34.50	34.66	6,597,881
28 May 25	34.72000 +1.02	34.79	33.40	33.89	5,905,228
27 May 25	33.70000 -0.61	34.50	33.56	34.48	5,843,162
26 May 25	34.31000 +0.61	34.88	33.64	33.71	8,398,091
23 May 25	33.70000 -0.56	34.15	33.40	33.57	4,862,600
22 May 25	34.26000 -0.44	34.88	34.10	34.66	6,074,200
21 May 25	34.70000 +0.14	34.85	34.43	34.77	6,809,246
20 May 25	34.56000 +0.92	35.04	33.35	33.61	10,884,675
19 May 25	33.64000 +0.28	33.78	33.01	33.36	4,772,125
16 May 25	33.36000 +0.06	33.68	33.01	33.12	3,980,140
15 May 25	33.30000 -0.89	34.18	33.29	34.08	5,646,900
14 May 25	34.19000 +0.14	34.29	33.50	34.07	5,702,900
13 May 25	34.05000 -0.10	34.69	33.93	34.39	7,965,442
12 May 25	34.15000 +1.71	34.27	32.78	32.88	16,652,970
09 May 25	32.44000 +0.44	32.98	32.18	32.33	8,827,205
08 May 25	32.00000 -0.01	32.33	31.90	31.90	6,574,629
07 May 25	32.01000 +0.63	32.46	31.64	31.98	9,273,638
06 May 25	31.38000 -0.02	31.57	30.60	31.22	12,448,856
30 Apr 25	31.40000 +0.30	31.55	30.98	31.17	6,808,738
29 Apr 25	31.10000 -0.23	31.50	31.00	31.22	6,464,600
28 Apr 25	31.33000 -0.92	32.41	31.11	32.26	9,031,000
25 Apr 25	32.25000 +0.25	32.80	31.83	32.02	8,965,560
24 Apr 25	32.00000 -0.29	32.91	31.94	32.19	10,076,340
23 Apr 25	32.29000 +2.29	32.88	31.00	31.00	30,878,808
22 Apr 25	30.00000 +0.11	30.22	29.73	29.91	10,625,055
21 Apr 25	29.89000 +0.22	30.21	29.18	29.49	7,630,291
18 Apr 25	29.67000 +0.29	29.76	29.02	29.51	9,623,400
17 Apr 25	29.38000 +0.53	29.68	28.67	28.90	10,611,599
16 Apr 25	28.85000 -1.02	29.75	28.55	29.71	13,635,700
15 Apr 25	29.87000 -0.40	30.41	29.70	30.41	9,182,375
14 Apr 25	30.27000 -0.74	31.75	29.86	31.62	18,083,122
11 Apr 25	31.01000 -0.63	32.16	30.53	31.32	15,861,648
10 Apr 25	31.64000 +2.88	31.64	30.51	30.51	12,161,527
09 Apr 25	28.76000 +0.43	29.30	27.54	28.15	16,648,056
08 Apr 25	28.33000 -3.14	31.58	28.32	31.11	24,016,966
07 Apr 25	31.47000 -3.50	32.20	31.47	31.98	12,586,166
03 Apr 25	34.97000 -1.77	36.38	34.88	36.30	12,622,173
02 Apr 25	36.74000 -0.03	37.38	36.61	36.63	3,515,795
01 Apr 25	36.77000 +0.51	37.16	36.29	36.29	4,703,747
31 Mar 25	36.26000 -0.01	37.27	35.98	36.10	7,734,000
28 Mar 25	36.27000 -0.85	37.00	36.18	36.92	8,098,529
27 Mar 25	37.12000 +0.22	37.23	36.61	36.85	4,968,664
26 Mar 25	36.90000 -0.42	37.31	36.71	37.31	6,553,397
25 Mar 25	37.32000 -0.16	37.77	37.12	37.65	7,544,993
24 Mar 25	37.48000 +0.62	37.83	36.70	37.14	13,873,808
21 Mar 25	36.86000 +1.11	37.52	35.74	35.78	16,989,804
20 Mar 25	35.75000 -0.16	36.25	35.68	36.20	4,674,337
19 Mar 25	35.91000 -0.26	36.60	35.78	36.14	8,889,094
18 Mar 25	36.17000 -0.68	36.85	36.02	36.69	8,981,300
17 Mar 25	36.85000 +0.23	37.32	36.23	36.62	11,667,470
14 Mar 25	36.62000 +1.10	36.77	35.72	35.95	11,511,994
13 Mar 25	35.52000 -0.08	35.89	35.25	35.61	6,057,600
12 Mar 25	35.60000 -0.60	36.25	35.50	36.20	10,660,134
11 Mar 25	36.20000 +0.80	36.23	34.91	35.29	10,718,868
10 Mar 25	35.40000 +1.22	35.72	33.92	34.13	17,975,900
07 Mar 25	34.18000 -0.35	34.84	33.38	34.31	11,281,599
06 Mar 25	34.53000 -0.73	35.24	34.20	35.12	14,282,219
05 Mar 25	35.26000 +0.78	35.41	33.92	34.40	7,822,309
04 Mar 25	34.48000 -0.60	35.02	34.38	34.80	5,558,561
03 Mar 25	35.08000 +0.08	35.67	34.75	34.81	4,732,100
28 Feb 25	35.00000 -0.44	35.75	34.91	35.33	8,711,928
27 Feb 25	35.44000 +0.99	35.55	34.20	34.38	11,260,374
26 Feb 25	34.45000 +0.25	34.70	33.69	34.02	8,491,565
25 Feb 25	34.20000 -1.42	35.41	33.90	35.35	14,836,896
24 Feb 25	35.62000 -1.60	37.12	35.27	36.65	18,268,332
21 Feb 25	37.22000 +1.99	37.45	35.30	35.58	18,704,788
20 Feb 25	35.23000 +0.28	35.59	34.43	34.88	11,310,473
19 Feb 25	34.95000 +0.13	35.51	34.28	34.75	10,568,400
18 Feb 25	34.82000 -1.15	36.03	34.66	36.03	12,712,270
17 Feb 25	35.97000 -1.25	37.27	35.50	37.02	14,931,564
14 Feb 25	37.22000 -0.61	38.08	37.11	37.94	7,559,240
13 Feb 25	37.83000 +0.10	38.27	37.01	37.67	8,216,793
12 Feb 25	37.73000 +0.07	38.00	36.60	37.67	9,361,473
11 Feb 25	37.66000 +0.01	37.85	37.30	37.65	7,374,850
10 Feb 25	37.65000 -0.75	38.30	37.56	38.20	10,749,700
07 Feb 25	38.40000 -0.38	39.77	38.00	39.58	9,395,906
06 Feb 25	38.78000 -0.14	39.50	38.42	38.62	9,141,416
05 Feb 25	38.92000 -2.73	41.34	38.61	41.23	12,562,947
27 Jan 25	41.65000 +1.97	42.00	39.60	39.69	13,122,648
24 Jan 25	39.68000 +0.93	39.90	38.70	38.90	10,407,804
23 Jan 25	38.75000 -1.80	40.80	38.33	40.55	14,878,669
22 Jan 25	40.55000 +0.36	41.95	40.21	40.26	10,645,759
21 Jan 25	40.19000 +1.26	41.03	39.01	39.39	12,393,307
20 Jan 25	38.93000 +0.91	39.50	38.32	38.68	8,958,866
17 Jan 25	38.02000 +0.79	38.30	36.83	37.17	5,599,336
16 Jan 25	37.23000 -0.19	38.30	36.92	37.35	6,838,540
15 Jan 25	37.42000 -0.60	38.30	37.10	38.01	4,821,179
14 Jan 25	38.02000 +1.02	38.38	36.71	36.96	6,649,579
13 Jan 25	37.00000 +0.15	37.98	36.48	36.48	7,896,140
10 Jan 25	36.85000 -0.43	37.68	36.84	37.19	4,772,118
09 Jan 25	37.28000 +0.20	38.20	36.82	37.09	8,406,689
08 Jan 25	37.08000 -0.35	37.58	36.40	37.45	8,615,325
07 Jan 25	37.43000 +1.68	37.65	35.54	35.54	13,380,138
06 Jan 25	35.75000 -0.67	36.60	35.25	36.22	7,310,600
03 Jan 25	36.42000 +0.57	37.11	35.84	35.84	9,064,400
02 Jan 25	35.85000 -1.14	36.99	35.50	36.65	10,402,696
31 Dec 24	36.99000 -0.01	37.49	36.74	37.24	12,240,450
30 Dec 24	37.00000 +1.10	37.60	36.01	36.01	16,808,860
27 Dec 24	35.90000 +0.90	35.99	34.82	35.00	9,622,314
26 Dec 24	35.00000 +0.33	35.20	34.20	34.69	5,352,804
25 Dec 24	34.67000 +0.06	34.98	34.12	34.71	5,533,339
24 Dec 24	34.61000 +1.40	35.00	33.15	33.22	13,195,811
23 Dec 24	33.21000 +0.13	33.88	32.90	33.07	9,739,336
20 Dec 24	33.08000 -0.38	33.66	32.81	33.35	7,538,700
19 Dec 24	33.46000 -0.52	33.89	33.26	33.89	6,993,731
18 Dec 24	33.98000 +0.22	34.79	33.75	33.76	6,636,408
17 Dec 24	33.76000 -0.22	34.15	33.41	34.15	5,653,992
16 Dec 24	33.98000 -0.81	34.97	33.70	34.68	5,900,295
13 Dec 24	34.79000 -0.34	35.24	34.32	34.80	6,082,534
12 Dec 24	35.13000 -0.03	35.34	34.18	35.18	6,099,127
11 Dec 24	35.16000 -0.19	35.69	34.91	35.23	4,653,027
10 Dec 24	35.35000 +0.06	36.19	34.87	36.16	10,072,100
09 Dec 24	35.29000 -0.34	35.63	34.82	35.61	6,772,762
06 Dec 24	35.63000 +1.29	35.81	34.30	34.37	13,136,948
05 Dec 24	34.34000 -1.09	35.22	34.24	35.05	7,552,890
04 Dec 24	35.43000 +0.56	36.11	34.61	34.87	9,268,297
03 Dec 24	34.87000 -0.47	35.60	34.57	35.58	7,685,088
02 Dec 24	35.34000 +0.12	35.78	34.98	35.05	6,252,984
29 Nov 24	35.22000 -0.29	35.88	35.03	35.38	8,389,004
28 Nov 24	35.51000 -1.11	36.58	35.35	36.55	6,330,474
27 Nov 24	36.62000 +0.56	36.69	35.68	35.94	4,452,800
26 Nov 24	36.06000 -0.26	36.41	35.88	36.32	4,094,693
25 Nov 24	36.32000 +0.02	37.11	36.16	36.28	6,767,115
22 Nov 24	36.30000 -1.12	37.86	36.28	37.42	5,953,006
21 Nov 24	37.42000 -0.60	38.80	37.22	38.02	8,492,900
20 Nov 24	38.02000 +1.55	38.21	36.18	36.37	11,265,934
19 Nov 24	36.47000 +0.45	36.69	35.71	36.06	5,350,380
18 Nov 24	36.02000 -0.16	36.56	35.61	36.42	7,584,326
15 Nov 24	36.18000 -0.48	37.07	36.11	36.70	6,877,193
14 Nov 24	36.66000 -0.58	38.08	36.55	37.14	8,742,644
13 Nov 24	37.24000 -0.34	38.26	37.11	37.65	7,228,097
12 Nov 24	37.58000 +0.22	38.45	37.18	37.29	11,426,108
11 Nov 24	37.36000 -1.28	38.50	36.76	38.42	18,618,960
08 Nov 24	38.64000 -0.16	39.12	37.92	38.78	11,855,856
07 Nov 24	38.80000 +0.05	39.12	37.43	38.99	11,510,763
06 Nov 24	38.75000 +2.34	39.71	37.22	37.22	22,224,876
05 Nov 24	36.41000 +0.35	37.00	35.94	36.28	11,610,705
04 Nov 24	36.06000 +1.05	36.09	34.83	35.00	13,545,182
01 Nov 24	35.01000 +1.46	35.82	33.80	33.91	13,780,712
31 Oct 24	33.55000 -0.18	33.96	33.11	33.60	6,024,205
30 Oct 24	33.73000 -1.08	35.32	33.21	34.80	12,562,562
29 Oct 24	34.81000 +0.00	35.38	34.12	34.50	12,035,997
28 Oct 24	34.81000 +1.13	35.35	33.36	33.55	15,625,378
25 Oct 24	33.68000 +1.58	34.21	31.22	31.68	19,322,884
24 Oct 24	32.10000 +0.08	32.34	31.82	31.90	6,911,804
23 Oct 24	32.02000 +0.01	32.53	31.83	32.00	8,501,760
22 Oct 24	32.01000 +0.80	32.17	30.96	31.20	12,372,488
21 Oct 24	31.21000 +0.11	31.59	30.51	31.11	11,698,766
18 Oct 24	31.10000 +0.56	31.80	30.14	30.40	11,737,748
17 Oct 24	30.54000 -0.17	31.15	30.39	30.87	9,166,332
16 Oct 24	30.71000 -1.39	31.85	30.60	31.53	16,504,727
15 Oct 24	32.10000 -1.08	33.27	32.07	33.15	12,578,636
14 Oct 24	33.18000 -1.21	34.40	32.82	34.39	14,410,666
11 Oct 24	34.39000 -0.08	35.90	33.80	34.65	15,276,651
10 Oct 24	34.47000 +0.85	36.05	33.64	33.77	17,982,864
09 Oct 24	33.62000 -2.33	35.07	32.87	34.50	22,244,554
08 Oct 24	35.95000 +3.05	36.19	32.91	36.19	27,532,026
30 Sep 24	32.90000 +2.80	33.11	30.38	30.99	23,250,922
27 Sep 24	30.10000 +1.26	30.76	28.98	28.98	23,475,980
26 Sep 24	28.84000 +0.16	29.05	28.07	28.78	17,618,158
25 Sep 24	28.68000 -0.92	30.50	28.49	29.97	13,084,591
24 Sep 24	29.60000 +0.95	29.95	28.38	28.79	8,956,085
23 Sep 24	28.65000 +0.31	28.88	28.06	28.24	7,790,272
20 Sep 24	28.34000 +1.02	28.49	26.86	27.28	11,202,894
19 Sep 24	27.32000 +0.25	27.66	26.88	27.58	8,499,041
18 Sep 24	27.07000 +1.57	27.50	25.59	25.59	15,602,567
13 Sep 24	25.50000 -1.67	27.29	25.40	27.27	11,806,956
12 Sep 24	27.17000 +0.46	27.54	26.80	26.80	6,729,910
11 Sep 24	26.71000 +0.01	26.84	26.06	26.53	7,595,604
10 Sep 24	26.70000 +0.22	26.84	26.06	26.49	6,850,597
09 Sep 24	26.48000 -0.64	27.07	26.21	26.95	6,202,115
06 Sep 24	27.12000 -0.62	27.80	26.78	27.61	5,999,404
05 Sep 24	27.74000 -0.15	28.39	27.55	27.90	3,776,400
04 Sep 24	27.89000 -0.71	28.32	27.70	28.25	5,508,796
03 Sep 24	28.60000 +0.00	28.92	28.40	28.52	4,946,219
02 Sep 24	28.60000 -0.78	29.66	28.60	29.30	6,665,739
30 Aug 24	29.38000 +1.84	30.12	27.43	27.50	15,555,731
29 Aug 24	27.54000 -0.09	27.90	26.50	27.29	16,033,292
28 Aug 24	27.63000 -0.22	27.93	27.40	27.50	3,922,577
27 Aug 24	27.85000 -0.15	28.08	27.52	27.79	3,902,073
26 Aug 24	28.00000 -0.62	28.80	27.78	28.78	6,634,416
23 Aug 24	28.62000 +0.01	28.74	28.30	28.30	2,392,129
22 Aug 24	28.61000 -0.70	29.37	28.27	29.31	5,513,676
21 Aug 24	29.31000 -0.02	29.33	28.50	29.14	3,343,885
20 Aug 24	29.33000 -0.85	30.16	29.13	29.97	3,101,907
19 Aug 24	30.18000 +0.42	30.30	29.52	29.76	3,396,220
16 Aug 24	29.76000 -0.48	30.50	29.62	30.50	3,692,300
15 Aug 24	30.24000 -0.18	31.10	29.93	30.17	5,421,600
14 Aug 24	30.42000 -0.93	31.60	30.41	31.60	3,096,900
13 Aug 24	31.35000 +0.08	31.63	30.88	31.24	4,123,900
12 Aug 24	31.27000 +0.91	31.39	30.28	30.28	5,644,318
09 Aug 24	30.36000 -0.47	31.51	30.10	31.01	6,860,222
08 Aug 24	30.83000 +1.37	31.18	29.46	29.46	10,671,900
07 Aug 24	29.46000 -0.01	29.79	29.12	29.54	4,358,361
06 Aug 24	29.47000 +0.04	30.25	29.00	29.84	6,674,819
05 Aug 24	29.43000 -0.98	30.68	29.37	29.91	4,912,020
02 Aug 24	30.41000 -0.75	31.18	30.11	31.00	4,728,005
01 Aug 24	31.16000 -0.33	32.31	31.01	31.79	5,754,240
31 Jul 24	31.49000 +1.69	31.67	29.45	29.80	7,869,659
30 Jul 24	29.80000 -0.74	30.45	29.33	30.38	6,220,468
29 Jul 24	30.54000 -0.20	31.45	30.31	30.74	4,827,540
26 Jul 24	30.74000 +0.26	31.06	30.37	30.57	4,424,237
25 Jul 24	30.48000 +0.39	30.86	29.61	29.89	9,175,519
24 Jul 24	30.09000 -0.89	31.02	29.93	30.89	9,088,075
23 Jul 24	30.98000 -0.74	31.88	30.98	31.75	4,637,757
22 Jul 24	31.72000 -1.25	32.94	31.69	32.80	11,068,351
19 Jul 24	32.97000 +0.66	33.20	31.83	32.10	8,122,705
18 Jul 24	32.31000 +0.28	32.48	31.48	31.97	6,812,676
17 Jul 24	32.03000 -0.97	33.19	31.70	33.01	9,137,039
16 Jul 24	33.00000 -1.12	34.39	32.95	34.06	8,540,965
15 Jul 24	34.12000 +0.35	34.32	33.37	33.50	6,770,536
12 Jul 24	33.77000 +0.18	34.57	33.66	33.66	9,218,026
11 Jul 24	33.59000 +0.59	33.88	32.89	33.29	10,524,170
10 Jul 24	33.00000 +0.20	33.29	32.62	32.79	7,470,212
09 Jul 24	32.80000 -0.52	33.42	31.99	33.09	16,993,000
08 Jul 24	33.32000 -0.86	34.36	33.13	34.19	8,302,615
05 Jul 24	34.18000 +0.54	34.45	33.10	33.64	6,917,716
04 Jul 24	33.64000 +0.54	34.40	33.00	33.00	11,110,504
03 Jul 24	33.10000 -1.07	34.20	32.56	34.16	16,233,449
02 Jul 24	34.17000 -1.76	36.26	33.46	35.97	23,436,118
01 Jul 24	35.93000 +0.85	36.30	35.08	35.08	9,163,158
28 Jun 24	35.08000 +0.07	35.77	34.76	34.91	14,233,791
27 Jun 24	35.01000 -1.64	36.57	34.87	36.50	11,668,923
26 Jun 24	36.65000 +0.05	36.72	35.94	36.30	5,586,816
25 Jun 24	36.60000 -0.45	37.67	36.30	37.06	6,726,563
24 Jun 24	37.05000 +0.20	37.66	36.21	36.71	8,345,786
21 Jun 24	36.85000 +0.69	36.85	35.88	36.14	8,091,992
20 Jun 24	36.16000 +0.66	36.47	35.25	35.25	8,556,000
19 Jun 24	35.50000 -0.60	36.10	34.68	35.72	10,368,742
18 Jun 24	36.10000 -0.21	36.47	35.58	36.40	5,853,837
17 Jun 24	36.31000 +0.40	36.38	35.51	35.81	6,034,668
14 Jun 24	35.91000 -0.07	36.55	35.77	35.80	6,953,028
13 Jun 24	35.98000 -0.15	36.17	35.49	35.99	8,521,836
12 Jun 24	36.13000 +2.15	36.63	34.00	34.11	14,331,481
11 Jun 24	33.98000 -0.02	34.36	33.54	34.00	5,498,982
07 Jun 24	34.00000 -0.56	35.10	33.68	34.60	7,181,061
06 Jun 24	34.56000 +0.23	35.08	34.37	34.52	6,005,861
05 Jun 24	34.33000 -0.79	35.05	34.30	35.00	5,919,986
04 Jun 24	35.12000 +0.75	35.29	33.75	34.12	7,343,642
03 Jun 24	34.37000 -0.56	35.18	34.02	34.85	7,339,797
31 May 24	34.93000 -0.05	35.44	34.50	34.84	7,201,699
30 May 24	34.98000 -0.07	35.22	34.56	35.00	7,085,718
29 May 24	35.05000 +0.88	35.60	34.11	34.20	12,558,425
28 May 24	34.17000 -0.17	34.62	33.88	34.22	6,533,990
27 May 24	34.34000 +0.73	34.43	33.50	33.58	9,764,181
24 May 24	33.61000 -0.57	34.47	33.51	33.91	8,304,905
23 May 24	34.18000 +1.29	34.53	33.20	33.33	20,107,422
22 May 24	32.89000 -0.11	33.27	32.86	33.03	6,036,697
21 May 24	33.00000 -1.05	33.99	32.93	33.93	10,263,400
20 May 24	34.05000 +1.20	34.26	32.54	32.83	12,707,837
17 May 24	32.85000 -0.20	33.20	32.72	33.20	10,844,216
16 May 24	33.05000 -0.67	33.71	32.70	33.66	11,819,457
15 May 24	33.72000 +0.42	34.47	33.13	33.35	11,324,365
14 May 24	33.30000 +0.32	33.78	32.65	32.98	9,670,289
13 May 24	32.98000 -0.40	33.20	32.54	32.95	8,269,600
10 May 24	33.38000 +0.45	34.15	32.95	33.16	14,066,207
09 May 24	32.93000 +1.19	33.18	31.51	31.78	11,741,570
08 May 24	31.74000 +0.05	31.92	31.41	31.62	6,710,136
07 May 24	31.69000 -0.07	32.20	31.51	31.88	7,660,169
06 May 24	31.76000 -0.18	32.27	30.70	31.89	17,475,660
30 Apr 24	31.94000 +0.47	32.34	31.22	31.44	12,414,386
29 Apr 24	31.47000 +0.02	31.60	30.49	31.06	14,083,690
26 Apr 24	31.45000 -0.47	32.21	30.92	31.80	18,439,600
25 Apr 24	31.92000 -0.56	32.62	31.80	32.41	12,134,318
24 Apr 24	32.48000 -0.34	32.93	32.21	32.91	9,226,843
23 Apr 24	32.82000 -0.33	33.33	32.50	33.08	8,367,031
22 Apr 24	33.15000 -1.07	34.60	32.88	33.90	11,996,622
19 Apr 24	34.22000 +1.27	34.60	32.65	32.75	15,890,291
18 Apr 24	32.95000 -0.24	34.20	32.57	33.17	14,023,486
17 Apr 24	33.19000 +0.74	33.25	32.00	32.43	9,900,848
16 Apr 24	32.45000 -0.75	33.62	32.33	33.25	10,977,299
15 Apr 24	33.20000 +0.79	33.36	32.11	32.50	13,326,231
12 Apr 24	32.41000 +0.25	32.66	31.80	32.00	7,945,032
11 Apr 24	32.16000 +0.70	32.35	31.10	31.40	9,947,674
10 Apr 24	31.46000 -0.16	31.66	31.16	31.47	7,129,460
09 Apr 24	31.62000 -0.38	32.09	31.28	31.90	10,311,721
08 Apr 24	32.00000 -0.89	33.01	31.90	32.51	16,036,397
03 Apr 24	32.89000 +1.74	33.23	31.22	31.22	23,357,812
02 Apr 24	31.15000 +0.09	31.30	30.70	30.95	9,419,175
01 Apr 24	31.06000 +0.78	31.11	30.16	30.25	9,600,370
29 Mar 24	30.28000 +0.56	30.76	29.75	29.99	10,115,608
28 Mar 24	29.72000 +0.40	29.97	29.07	29.29	9,385,368
27 Mar 24	29.32000 -0.29	29.80	29.31	29.47	4,693,368
26 Mar 24	29.61000 +0.00	29.96	29.35	29.63	7,051,007
25 Mar 24	29.61000 +0.25	30.36	29.23	29.37	10,274,803
22 Mar 24	29.36000 -0.15	29.61	28.93	29.40	8,177,598
21 Mar 24	29.51000 -0.53	30.15	29.42	30.00	9,440,167
20 Mar 24	30.04000 -0.29	30.52	29.94	30.35	12,282,233
19 Mar 24	30.33000 -0.82	31.30	30.20	31.19	12,893,691
18 Mar 24	31.15000 -0.78	31.88	30.93	31.71	14,275,536
15 Mar 24	31.93000 +0.44	32.08	30.77	31.35	11,789,943
14 Mar 24	31.49000 +0.50	32.07	31.00	31.00	11,233,449
13 Mar 24	30.99000 +0.58	31.16	30.31	30.36	9,839,951
12 Mar 24	30.41000 -0.30	31.35	30.26	30.80	12,584,774
11 Mar 24	30.71000 -0.35	31.20	30.17	31.06	8,480,400
08 Mar 24	31.06000 +0.04	31.20	30.49	30.98	6,470,711
07 Mar 24	31.02000 +0.54	31.44	30.44	30.63	11,739,341
06 Mar 24	30.48000 +0.45	30.93	29.73	29.94	9,275,952
05 Mar 24	30.03000 -0.39	30.21	29.50	30.20	11,983,736
04 Mar 24	30.42000 +0.69	30.56	29.75	29.86	9,796,613
01 Mar 24	29.73000 -0.47	30.20	29.42	30.18	8,595,575
29 Feb 24	30.20000 +1.22	30.21	28.65	28.65	12,862,617
28 Feb 24	28.98000 -0.27	29.81	28.87	29.40	11,141,724
27 Feb 24	29.25000 +0.54	29.34	28.39	28.51	11,246,100
26 Feb 24	28.71000 +0.00	29.30	28.45	29.00	13,315,392
23 Feb 24	28.71000 -1.59	30.50	28.41	30.49	17,832,640
22 Feb 24	30.30000 +1.20	30.35	28.92	29.05	11,975,637
21 Feb 24	29.10000 +0.54	29.57	28.33	28.52	9,637,220
20 Feb 24	28.56000 +0.01	28.73	28.15	28.43	7,004,007
19 Feb 24	28.55000 +0.20	29.08	28.18	29.08	9,634,586
08 Feb 24	28.35000 -0.52	30.10	28.18	28.71	15,428,340
07 Feb 24	28.87000 +2.26	28.88	26.64	27.00	17,186,408
06 Feb 24	26.61000 +2.38	26.65	24.01	24.13	13,015,621
05 Feb 24	24.23000 -0.72	25.51	23.99	25.51	16,531,116
02 Feb 24	24.95000 -1.06	26.19	24.05	26.01	8,700,070
01 Feb 24	26.01000 -0.35	26.65	25.83	26.25	6,153,490
31 Jan 24	26.36000 -0.28	27.18	26.28	26.71	6,291,315
30 Jan 24	26.64000 -1.44	28.06	26.57	27.87	6,940,998
29 Jan 24	28.08000 -0.11	28.66	27.85	28.21	4,877,875
26 Jan 24	28.19000 +0.27	28.59	27.68	27.99	6,629,362
25 Jan 24	27.92000 +1.39	27.96	26.60	26.60	7,030,379
24 Jan 24	26.53000 -0.33	27.19	26.14	26.80	7,215,303
23 Jan 24	26.86000 +0.29	27.02	26.23	26.50	5,859,549
22 Jan 24	26.57000 -1.48	28.13	26.30	28.08	6,939,817
19 Jan 24	28.05000 -0.43	28.52	28.00	28.36	3,447,584
18 Jan 24	28.48000 -0.32	28.76	27.82	28.71	6,969,494
17 Jan 24	28.80000 -0.09	29.39	28.70	28.81	8,638,817
16 Jan 24	28.89000 +0.01	29.11	28.41	28.73	4,477,160
15 Jan 24	28.88000 +0.46	28.97	27.91	28.33	6,859,320
12 Jan 24	28.42000 +0.07	29.38	28.31	28.45	8,447,356
11 Jan 24	28.35000 +0.02	28.54	27.88	28.17	5,075,233
10 Jan 24	28.33000 +0.38	28.53	27.96	28.01	5,508,633
09 Jan 24	27.95000 -0.51	28.62	27.54	28.45	12,073,609
08 Jan 24	28.46000 -0.68	29.48	28.40	29.10	8,698,788
05 Jan 24	29.14000 +0.44	29.52	28.60	28.60	8,389,394
04 Jan 24	28.70000 +0.25	28.85	28.40	28.47	7,760,169
03 Jan 24	28.45000 +0.00	28.84	28.18	28.18	6,018,602
02 Jan 24	28.45000 +0.34	28.77	28.09	28.12	7,210,698
29 Dec 23	28.11000 +0.13	28.30	27.81	27.91	6,433,139
28 Dec 23	27.98000 -0.19	28.39	27.92	28.14	6,118,367
27 Dec 23	28.17000 +0.70	28.29	27.48	27.53	9,475,969
26 Dec 23	27.47000 +0.36	27.70	26.88	27.08	7,946,487
25 Dec 23	27.11000 +0.14	27.17	26.46	26.90	5,816,007
22 Dec 23	26.97000 +0.32	27.70	26.79	27.35	11,896,969
21 Dec 23	26.65000 +0.34	26.77	25.90	26.06	6,941,406
20 Dec 23	26.31000 +0.06	26.83	26.10	26.30	6,254,600
19 Dec 23	26.25000 -0.21	26.60	26.03	26.49	5,871,307
18 Dec 23	26.46000 -0.15	26.90	26.26	26.56	4,470,140
15 Dec 23	26.61000 +0.17	27.48	26.61	26.83	8,201,169
14 Dec 23	26.44000 +0.14	26.76	26.32	26.42	8,974,002
13 Dec 23	26.30000 -0.65	26.76	26.21	26.72	7,285,665
12 Dec 23	26.95000 -0.19	27.35	26.58	27.10	6,696,991
11 Dec 23	27.14000 +0.31	27.21	26.47	26.95	4,392,336
08 Dec 23	26.83000 -0.23	27.18	26.80	27.00	4,004,272
07 Dec 23	27.06000 -0.13	27.23	26.53	26.99	6,496,046
06 Dec 23	27.19000 +0.07	27.44	26.90	27.12	5,528,239
05 Dec 23	27.12000 -1.34	28.47	27.11	28.38	11,126,515
04 Dec 23	28.46000 -0.11	28.87	28.39	28.53	6,011,445
01 Dec 23	28.57000 -1.08	29.64	28.40	29.51	8,420,638
30 Nov 23	29.65000 +0.57	30.34	29.15	29.34	11,485,248
29 Nov 23	29.08000 -0.11	29.35	29.02	29.21	3,832,233
28 Nov 23	29.19000 +0.10	29.30	28.64	29.09	4,104,491
27 Nov 23	29.09000 +0.46	29.23	28.34	28.41	4,505,611
24 Nov 23	28.63000 -0.47	29.10	28.54	29.10	4,985,924
23 Nov 23	29.10000 +0.23	29.20	28.51	28.80	3,350,450
22 Nov 23	28.87000 -0.37	29.49	28.80	29.16	3,708,981
21 Nov 23	29.24000 -0.38	29.75	29.19	29.60	5,114,200
20 Nov 23	29.62000 +1.17	29.87	28.47	28.47	14,027,506
17 Nov 23	28.45000 -1.07	29.40	27.95	29.30	14,094,849
16 Nov 23	29.52000 -0.02	29.98	29.20	29.40	6,078,769
15 Nov 23	29.54000 +0.26	29.70	28.85	29.30	7,427,117
14 Nov 23	29.28000 -0.11	29.55	29.10	29.35	6,351,276
13 Nov 23	29.39000 +0.66	29.45	28.27	28.67	7,493,800
10 Nov 23	28.73000 -0.57	29.29	28.68	29.19	10,749,807
09 Nov 23	29.30000 -0.79	30.07	29.21	30.07	9,008,138
08 Nov 23	30.09000 +0.94	30.39	28.37	28.77	13,122,893
07 Nov 23	29.15000 -0.11	29.27	28.79	29.20	6,364,198
06 Nov 23	29.26000 -0.30	29.63	28.97	29.61	6,989,679
03 Nov 23	29.56000 +0.42	29.89	29.02	29.20	5,867,272
02 Nov 23	29.14000 +0.10	29.35	28.73	29.00	4,890,820
01 Nov 23	29.04000 +0.49	29.27	28.55	28.55	8,442,030
31 Oct 23	28.55000 +0.00	28.66	28.06	28.20	8,747,822
30 Oct 23	28.55000 -0.94	29.88	28.31	29.37	13,950,483
27 Oct 23	29.49000 +0.12	29.67	29.01	29.01	4,023,000
26 Oct 23	29.37000 +0.67	29.45	28.74	28.85	4,937,047
25 Oct 23	28.70000 -0.75	29.99	28.61	29.61	8,266,934
24 Oct 23	29.45000 +0.44	29.56	28.91	29.02	4,883,700
23 Oct 23	29.01000 -1.13	30.08	28.82	30.00	5,179,354
20 Oct 23	30.14000 +0.14	30.78	29.96	30.08	5,842,173
19 Oct 23	30.00000 -0.53	30.50	29.80	30.43	6,431,600
18 Oct 23	30.53000 -0.57	31.36	30.50	31.05	4,363,335
17 Oct 23	31.10000 +0.30	31.26	30.69	30.93	6,803,499
16 Oct 23	30.80000 +0.51	31.12	30.32	30.79	9,824,550
13 Oct 23	30.29000 +0.54	30.31	29.45	29.66	7,788,416
12 Oct 23	29.75000 -0.72	30.40	29.56	30.06	14,327,734
11 Oct 23	30.47000 -0.20	30.93	30.23	30.67	8,841,199
10 Oct 23	30.67000 +0.03	31.15	30.55	30.65	6,841,921
09 Oct 23	30.64000 -1.25	31.34	30.38	31.00	15,112,285
28 Sep 23	31.89000 +0.35	32.82	31.33	32.29	11,331,124
27 Sep 23	31.54000 +0.34	31.77	31.13	31.26	8,170,041
26 Sep 23	31.20000 -0.57	31.74	31.07	31.71	8,408,391
25 Sep 23	31.77000 +0.14	32.13	31.40	31.65	6,079,831
22 Sep 23	31.63000 -0.11	31.94	31.27	31.61	9,223,053
21 Sep 23	31.74000 -0.54	32.44	31.60	32.27	9,589,743
20 Sep 23	32.28000 -0.88	33.36	32.15	33.00	16,161,480
19 Sep 23	33.16000 +1.23	33.26	31.78	31.99	17,390,352
18 Sep 23	31.93000 -0.12	32.01	31.33	31.99	6,925,639
15 Sep 23	32.05000 +0.96	32.21	31.12	31.12	17,590,792
14 Sep 23	31.09000 +0.44	31.10	30.45	30.46	8,369,701
13 Sep 23	30.65000 +0.62	30.89	30.16	30.16	7,688,996
12 Sep 23	30.03000 -0.69	30.76	29.83	30.60	12,119,477
11 Sep 23	30.72000 -0.17	31.33	30.53	30.89	10,032,664
08 Sep 23	30.89000 +0.86	31.00	29.72	29.82	12,210,198
07 Sep 23	30.03000 +0.00	30.20	29.66	29.82	9,699,548
06 Sep 23	30.03000 +0.64	30.10	29.31	29.31	11,777,144
05 Sep 23	29.39000 -0.42	29.80	29.22	29.60	5,878,151
04 Sep 23	29.81000 +1.51	29.81	28.32	28.60	14,962,015
01 Sep 23	28.30000 -0.29	28.88	28.15	28.72	5,348,611
31 Aug 23	28.59000 -0.24	29.05	28.59	28.91	6,110,067
30 Aug 23	28.83000 -0.19	29.07	28.57	28.93	5,748,254
29 Aug 23	29.02000 +0.02	29.09	28.25	28.80	12,551,587
28 Aug 23	29.00000 +0.00	30.06	28.52	29.90	14,400,049
25 Aug 23	29.00000 -0.38	29.55	28.89	29.16	13,444,878
24 Aug 23	29.38000 +0.68	29.58	28.69	28.70	12,006,334
23 Aug 23	28.70000 +0.22	29.10	28.28	28.40	12,613,983
22 Aug 23	28.48000 +0.92	28.59	27.41	27.56	16,607,185
21 Aug 23	27.56000 +0.25	27.98	27.22	27.32	6,502,164
18 Aug 23	27.31000 -0.73	28.03	27.20	27.87	7,715,942
17 Aug 23	28.04000 +1.05	28.24	26.54	26.90	11,470,703
16 Aug 23	26.99000 -0.01	27.27	26.83	27.10	4,212,151
15 Aug 23	27.00000 +0.51	27.10	26.49	26.78	6,971,301
14 Aug 23	26.49000 -0.31	26.81	25.79	26.81	7,691,254
11 Aug 23	26.80000 -1.59	27.67	26.30	27.67	18,802,734
10 Aug 23	28.39000 +0.48	28.56	27.78	28.10	6,328,560
09 Aug 23	27.91000 +0.23	28.10	27.51	27.65	4,475,267
08 Aug 23	27.68000 -0.47	28.23	27.60	28.14	8,516,553
07 Aug 23	28.15000 -0.25	28.63	28.09	28.41	6,254,756
04 Aug 23	28.40000 +0.10	28.66	28.23	28.37	7,588,777
03 Aug 23	28.30000 +0.22	28.36	27.77	27.95	7,229,599
02 Aug 23	28.08000 -0.28	28.29	27.94	28.25	4,373,943
01 Aug 23	28.36000 +0.35	28.60	27.86	28.12	7,958,089
31 Jul 23	28.01000 +0.33	28.09	27.50	27.72	7,868,297
28 Jul 23	27.68000 +0.35	27.74	27.21	27.21	6,379,303
27 Jul 23	27.33000 -0.78	28.22	27.32	28.11	8,600,483
26 Jul 23	28.11000 +0.83	28.40	27.26	27.26	13,648,507
25 Jul 23	27.28000 +0.23	27.45	26.97	27.42	7,884,604
24 Jul 23	27.05000 +0.16	27.50	26.66	26.70	7,408,552
21 Jul 23	26.89000 -0.16	27.20	26.67	27.07	7,928,349
20 Jul 23	27.05000 +0.24	27.77	26.71	26.77	14,671,890
19 Jul 23	26.81000 +0.27	27.15	26.58	26.59	6,947,778
18 Jul 23	26.54000 +0.09	26.60	26.10	26.35	6,040,437
17 Jul 23	26.45000 -0.16	26.96	26.23	26.35	10,520,983
14 Jul 23	26.61000 +0.31	27.15	26.14	26.34	11,219,724
13 Jul 23	26.30000 +0.39	26.60	26.08	26.26	7,725,636
12 Jul 23	25.91000 +0.39	26.36	25.50	25.72	8,767,894
11 Jul 23	25.52000 +0.18	25.54	25.25	25.35	2,942,752
10 Jul 23	25.34000 +0.13	25.54	25.24	25.35	3,055,066
07 Jul 23	25.21000 -0.14	25.45	25.01	25.12	3,467,717
06 Jul 23	25.35000 +0.01	25.50	25.18	25.33	3,110,851
05 Jul 23	25.34000 -0.37	25.71	25.09	25.70	6,436,898
04 Jul 23	25.71000 +0.25	25.77	25.32	25.45	6,435,326
03 Jul 23	25.46000 +0.33	25.59	25.20	25.20	5,741,700
30 Jun 23	25.13000 +0.09	25.24	24.93	25.10	3,252,434
29 Jun 23	25.04000 -0.25	25.30	25.01	25.19	3,180,302
28 Jun 23	25.29000 +0.07	25.46	24.71	25.20	5,511,325
27 Jun 23	25.22000 +0.44	25.29	24.72	24.78	5,430,368
26 Jun 23	24.78000 +0.11	25.32	24.60	25.00	6,464,684
21 Jun 23	24.67000 -0.43	25.04	24.67	24.91	7,094,188
20 Jun 23	25.10000 +0.09	25.38	25.00	25.10	4,425,785
19 Jun 23	25.01000 -0.21	25.22	24.85	25.18	5,242,127
16 Jun 23	25.22000 +0.67	25.53	24.71	24.80	12,879,194
15 Jun 23	24.55000 +0.02	24.56	24.08	24.30	5,345,100
14 Jun 23	24.53000 +0.17	24.94	24.48	24.50	4,913,464
13 Jun 23	24.36000 -0.18	24.49	24.06	24.32	4,261,601
12 Jun 23	24.54000 +0.28	24.78	24.15	24.27	5,250,573
09 Jun 23	24.26000 -0.08	24.50	24.02	24.20	4,894,270
08 Jun 23	24.34000 +0.40	24.47	23.78	23.85	5,537,435
07 Jun 23	23.94000 -0.08	24.17	23.73	24.01	3,146,964
06 Jun 23	24.02000 -0.43	24.54	23.94	24.42	4,649,646
05 Jun 23	24.45000 +0.28	24.80	23.98	24.18	7,420,190
02 Jun 23	24.17000 +1.06	24.65	23.21	23.22	17,994,504
01 Jun 23	23.11000 -1.29	23.95	23.04	23.95	18,259,056
31 May 23	24.40000 -0.01	24.40	23.40	24.21	9,959,837
30 May 23	24.41000 -1.10	25.50	24.24	25.38	14,996,434
29 May 23	25.51000 -0.27	25.90	25.45	25.79	5,234,340
26 May 23	25.78000 +0.05	25.93	25.35	25.63	3,866,748
25 May 23	25.73000 -0.25	26.07	25.54	25.95	5,934,409
24 May 23	25.98000 +0.87	26.22	24.95	25.14	11,594,242
23 May 23	25.11000 -0.06	25.60	25.06	25.10	4,827,344
22 May 23	25.17000 +0.07	25.25	24.85	25.06	3,721,779
19 May 23	25.10000 -0.28	25.37	24.98	25.37	4,928,254
18 May 23	25.38000 +0.33	25.42	25.08	25.08	6,301,905
17 May 23	25.05000 +0.12	25.10	24.68	24.75	4,500,455
16 May 23	24.93000 +0.41	25.39	24.76	25.09	8,878,671
15 May 23	24.52000 +0.12	24.52	24.20	24.40	5,871,541
12 May 23	24.40000 -0.32	24.75	24.25	24.54	5,646,820
11 May 23	24.72000 +0.22	24.85	24.49	24.50	4,907,339
10 May 23	24.50000 -0.21	24.83	24.39	24.71	7,583,879
09 May 23	24.71000 -0.83	25.47	24.69	25.41	8,455,033
08 May 23	25.54000 +1.15	25.87	24.61	24.66	14,129,563
05 May 23	24.39000 -1.06	25.48	24.30	25.45	16,114,436
04 May 23	25.45000 -1.67	26.77	25.32	26.76	19,587,136
28 Apr 23	27.12000 -0.10	27.55	27.02	27.31	6,537,800
27 Apr 23	27.22000 -0.18	27.34	27.00	27.20	4,468,911
26 Apr 23	27.40000 +0.70	27.57	26.64	26.75	6,153,314
25 Apr 23	26.70000 -0.63	27.52	26.20	27.49	10,626,106
24 Apr 23	27.33000 -0.31	27.93	27.10	27.86	7,942,709
21 Apr 23	27.64000 -1.19	28.75	27.59	28.73	10,922,035
20 Apr 23	28.83000 +0.12	28.88	28.36	28.79	8,674,578
19 Apr 23	28.71000 -0.41	29.12	28.60	29.04	11,162,840
18 Apr 23	29.12000 +0.81	29.30	28.20	28.34	17,337,846
17 Apr 23	28.31000 +0.66	28.60	27.60	27.65	15,781,600
14 Apr 23	27.65000 -0.01	27.79	27.46	27.63	7,118,940
13 Apr 23	27.66000 -0.39	28.58	27.56	28.10	17,655,988
12 Apr 23	28.05000 +0.35	28.93	27.80	28.70	19,938,992
11 Apr 23	27.70000 +0.66	27.70	27.02	27.02	10,350,458
10 Apr 23	27.04000 -0.42	27.43	26.93	27.41	10,262,202
07 Apr 23	27.46000 +0.17	27.75	27.28	27.30	6,541,477
06 Apr 23	27.29000 -0.61	27.82	27.18	27.75	8,397,795
04 Apr 23	27.90000 -0.26	28.23	27.60	28.21	8,517,439
03 Apr 23	28.16000 -0.16	28.85	27.93	28.82	11,871,621
31 Mar 23	28.32000 +0.67	28.33	27.38	27.72	10,029,323
30 Mar 23	27.65000 +0.10	27.65	27.02	27.55	5,739,782
29 Mar 23	27.55000 -0.35	27.85	27.31	27.70	7,298,311
28 Mar 23	27.90000 +0.54	28.58	27.63	28.07	17,416,400
27 Mar 23	27.36000 +0.39	27.41	26.83	27.00	9,029,480
24 Mar 23	26.97000 -0.07	27.10	26.64	27.04	8,580,884
23 Mar 23	27.04000 -0.10	27.33	26.94	27.14	7,689,984
22 Mar 23	27.14000 +0.11	27.54	26.92	27.20	8,655,199
21 Mar 23	27.03000 -0.05	27.25	26.73	27.25	8,397,921
20 Mar 23	27.08000 -0.43	27.52	26.60	27.52	12,316,849
17 Mar 23	27.51000 -0.21	27.98	27.38	27.85	11,127,102
16 Mar 23	27.72000 -1.10	28.46	27.67	28.43	11,926,044
15 Mar 23	28.82000 -0.18	29.22	28.77	29.10	6,250,394
14 Mar 23	29.00000 -0.56	29.54	28.84	29.37	7,276,614
13 Mar 23	29.56000 +0.05	30.00	29.22	29.25	6,119,377
10 Mar 23	29.51000 -0.67	30.21	29.50	29.91	6,591,380
09 Mar 23	30.18000 +0.68	30.28	29.36	29.40	12,193,566
08 Mar 23	29.50000 -1.84	30.99	29.29	30.99	20,286,392
07 Mar 23	31.34000 +0.67	31.73	30.55	30.66	15,109,205
06 Mar 23	30.67000 -0.06	31.35	30.61	30.80	6,032,505
03 Mar 23	30.73000 -0.44	31.22	30.51	31.03	5,835,767
02 Mar 23	31.17000 +0.33	31.55	30.86	30.90	8,708,291
01 Mar 23	30.84000 -0.08	31.10	30.53	30.92	6,837,854
28 Feb 23	30.92000 -0.26	31.42	30.80	31.00	9,024,488
27 Feb 23	31.18000 +0.24	31.36	30.82	30.95	6,007,561
24 Feb 23	30.94000 +0.15	31.78	30.81	30.81	9,292,921
23 Feb 23	30.79000 +0.00	31.05	30.71	30.71	5,994,592
22 Feb 23	30.79000 +0.07	31.25	30.50	30.59	4,591,794
21 Feb 23	30.72000 -0.67	31.53	30.48	31.39	9,454,097
20 Feb 23	31.39000 +0.37	31.43	30.81	31.05	4,786,291
17 Feb 23	31.02000 -0.06	31.25	30.81	31.04	4,116,247
16 Feb 23	31.08000 -0.67	31.93	30.80	31.55	5,705,628
15 Feb 23	31.75000 -0.28	32.17	31.45	32.03	6,721,151
14 Feb 23	32.03000 -0.38	32.45	31.91	32.40	6,540,664
13 Feb 23	32.41000 +0.91	33.10	31.42	31.49	11,235,872
10 Feb 23	31.50000 -0.40	31.90	31.07	31.90	8,048,862
09 Feb 23	31.90000 +0.40	32.09	31.22	31.26	6,521,289
08 Feb 23	31.50000 -0.24	32.19	31.42	31.92	7,094,940
07 Feb 23	31.74000 +0.09	32.25	31.36	31.99	5,293,202
06 Feb 23	31.65000 -0.06	31.90	31.43	31.83	5,995,351
03 Feb 23	31.71000 -0.71	32.33	31.41	32.33	6,789,592
02 Feb 23	32.42000 +0.00	32.55	32.01	32.38	5,211,759
01 Feb 23	32.42000 +0.06	32.64	32.02	32.38	7,741,876
31 Jan 23	32.36000 -0.30	32.82	32.10	32.36	9,201,753
30 Jan 23	32.66000 +0.39	33.10	32.34	32.53	12,874,160
20 Jan 23	32.27000 +0.18	32.62	32.09	32.31	7,284,854
19 Jan 23	32.09000 -0.66	32.75	32.00	32.58	8,384,031
18 Jan 23	32.75000 +0.65	33.26	32.15	32.29	16,233,735
17 Jan 23	32.10000 +0.92	32.26	31.22	31.60	17,620,092
16 Jan 23	31.18000 +1.49	31.50	30.11	30.35	23,188,276
13 Jan 23	29.69000 +1.29	29.69	28.48	28.50	13,329,835
12 Jan 23	28.40000 -0.22	28.85	28.32	28.60	6,292,742
11 Jan 23	28.62000 +0.29	28.85	28.13	28.29	6,334,351
10 Jan 23	28.33000 -0.18	28.69	28.05	28.52	5,634,147
09 Jan 23	28.51000 -0.09	28.77	28.35	28.67	5,029,225
06 Jan 23	28.60000 +0.56	28.69	27.82	27.89	8,882,980
05 Jan 23	28.04000 -0.35	28.38	27.36	28.31	11,899,236
04 Jan 23	28.39000 -0.36	28.73	28.12	28.43	6,010,407
03 Jan 23	28.75000 +0.84	28.95	27.80	27.83	5,839,660
30 Dec 22	27.91000 -0.17	28.53	27.69	28.19	5,944,946
29 Dec 22	28.08000 -0.31	28.51	28.00	28.39	5,050,345
28 Dec 22	28.39000 -0.76	29.09	28.28	29.00	5,168,125
27 Dec 22	29.15000 +0.15	29.38	28.83	29.00	2,845,153
26 Dec 22	29.00000 +0.84	29.05	28.21	28.43	3,233,942
23 Dec 22	28.16000 +0.01	28.33	27.90	28.00	4,121,193
22 Dec 22	28.15000 -0.54	28.93	28.02	28.89	4,711,961
21 Dec 22	28.69000 -0.01	28.96	28.55	28.90	2,618,224
20 Dec 22	28.70000 -0.50	29.33	28.61	29.18	3,595,388
19 Dec 22	29.20000 -0.85	30.10	29.01	29.70	5,133,847
16 Dec 22	30.05000 -0.26	30.24	29.73	30.00	4,081,497
15 Dec 22	30.31000 +0.21	30.76	30.05	30.28	4,846,839
14 Dec 22	30.10000 +0.42	30.45	29.58	29.76	5,248,416
13 Dec 22	29.68000 -0.67	30.55	29.60	30.45	6,471,779
12 Dec 22	30.35000 +0.15	30.62	29.86	30.29	5,553,565
09 Dec 22	30.20000 -0.62	30.83	30.12	30.61	6,475,255
08 Dec 22	30.82000 +0.06	31.27	30.55	30.95	5,130,457
07 Dec 22	30.76000 -0.41	31.12	30.70	30.95	4,187,042
06 Dec 22	31.17000 +0.24	31.27	30.47	30.80	4,421,626
05 Dec 22	30.93000 -0.38	31.30	30.82	31.16	6,993,774
02 Dec 22	31.31000 +0.14	31.60	31.08	31.26	5,373,431
01 Dec 22	31.17000 -0.08	31.78	31.13	31.35	7,164,938
30 Nov 22	31.25000 +0.38	31.38	30.80	30.99	9,017,547
29 Nov 22	30.87000 +0.56	30.89	30.26	30.49	5,859,659
28 Nov 22	30.31000 -0.39	30.70	30.01	30.40	5,395,093
25 Nov 22	30.70000 -0.43	31.13	30.60	31.04	5,488,460
24 Nov 22	31.13000 -0.03	31.38	30.79	30.92	5,245,627
23 Nov 22	31.16000 -0.12	31.87	30.61	31.32	5,543,449
22 Nov 22	31.28000 -0.56	32.18	31.00	31.91	6,022,696
21 Nov 22	31.84000 -0.86	32.69	31.38	32.40	5,837,564
18 Nov 22	32.70000 -0.22	33.15	32.58	33.00	3,474,264
17 Nov 22	32.92000 -0.54	33.40	32.48	33.21	6,135,919
16 Nov 22	33.46000 +0.08	33.71	33.15	33.38	3,329,204
15 Nov 22	33.38000 +0.37	33.50	32.60	32.80	5,051,660
14 Nov 22	33.01000 -1.28	34.27	32.82	34.00	6,420,990
11 Nov 22	34.29000 +0.80	34.88	33.99	34.00	7,519,032
10 Nov 22	33.49000 -0.74	34.18	33.14	33.68	6,669,725
09 Nov 22	34.23000 +0.64	34.38	33.32	33.44	8,576,033
08 Nov 22	33.59000 +0.29	34.45	33.28	33.28	7,117,697
07 Nov 22	33.30000 +0.52	34.16	32.42	32.81	7,685,872
04 Nov 22	32.78000 +0.32	32.89	32.18	32.47	7,036,470
03 Nov 22	32.46000 -0.63	33.20	32.05	32.68	6,882,558
02 Nov 22	33.09000 +1.76	33.25	31.11	31.33	11,684,348
01 Nov 22	31.33000 +1.27	31.35	29.25	29.80	13,739,272
31 Oct 22	30.06000 -3.34	32.94	30.06	32.40	18,568,792
28 Oct 22	33.40000 -0.17	34.12	33.02	33.24	7,522,482
27 Oct 22	33.57000 +0.10	34.16	33.25	33.74	7,941,648
26 Oct 22	33.47000 +1.09	33.65	31.84	32.38	7,177,018
25 Oct 22	32.38000 +0.25	32.82	30.95	31.81	8,646,043
24 Oct 22	32.13000 +0.20	33.53	31.40	31.40	10,080,136
21 Oct 22	31.93000 -0.01	32.26	31.39	31.77	4,152,381
20 Oct 22	31.94000 -0.66	33.00	31.56	32.78	7,403,243
19 Oct 22	32.60000 -0.79	33.30	32.39	33.10	4,310,930
18 Oct 22	33.39000 -0.40	34.04	33.25	33.90	4,616,225
17 Oct 22	33.79000 +0.47	34.09	32.51	33.20	6,643,398
14 Oct 22	33.32000 +0.85	34.11	32.64	32.88	8,915,014
13 Oct 22	32.47000 -1.09	33.69	32.29	33.50	7,496,907
12 Oct 22	33.56000 +0.56	33.68	32.07	32.85	5,454,180
11 Oct 22	33.00000 -0.86	34.56	32.87	34.30	7,587,194
10 Oct 22	33.86000 +1.23	35.66	33.60	34.00	14,220,617
30 Sep 22	32.63000 -1.09	33.89	32.47	33.35	4,429,681
29 Sep 22	33.72000 +0.82	34.28	33.25	33.41	5,316,559
28 Sep 22	32.90000 -1.06	34.45	32.82	34.03	3,902,870
27 Sep 22	33.96000 +0.01	34.43	33.40	34.06	5,295,012
26 Sep 22	33.95000 -1.29	35.15	33.78	34.80	5,640,415
23 Sep 22	35.24000 +0.01	36.27	34.74	35.24	4,509,730
22 Sep 22	35.23000 -0.37	35.43	34.89	35.30	3,707,268
21 Sep 22	35.60000 +0.18	35.80	34.80	35.40	6,045,984
20 Sep 22	35.42000 -0.25	36.15	35.19	35.75	4,126,599
19 Sep 22	35.67000 -0.16	36.26	35.37	35.66	3,300,010
16 Sep 22	35.83000 -1.87	37.50	35.66	37.44	6,081,216
15 Sep 22	37.70000 -0.88	39.46	37.38	38.93	4,929,667
14 Sep 22	38.58000 +0.49	38.88	37.50	37.56	3,247,399
13 Sep 22	38.09000 -0.51	39.10	37.86	38.67	3,612,698
09 Sep 22	38.60000 +1.10	38.85	37.61	37.61	4,025,130
08 Sep 22	37.50000 -0.83	38.05	36.54	37.49	6,316,496
07 Sep 22	38.33000 -0.79	39.28	38.15	38.80	4,719,203
06 Sep 22	39.12000 +0.31	39.31	38.42	38.85	4,475,891
05 Sep 22	38.81000 +0.78	39.08	37.85	38.00	4,311,208
02 Sep 22	38.03000 +0.31	38.36	37.50	37.77	3,880,181
01 Sep 22	37.72000 -0.29	38.97	37.35	38.11	6,498,910
31 Aug 22	38.01000 -2.66	39.97	37.66	39.60	8,169,453
30 Aug 22	40.67000 -0.43	41.53	40.16	41.11	6,591,806
29 Aug 22	41.10000 +1.22	41.57	39.26	39.49	9,149,670
26 Aug 22	39.88000 -0.37	40.90	39.63	39.74	7,388,122
25 Aug 22	40.25000 +0.78	40.50	39.25	39.29	7,183,284
24 Aug 22	39.47000 +0.34	40.95	38.98	39.60	8,534,235
23 Aug 22	39.13000 +0.13	39.63	38.33	38.98	6,995,882
22 Aug 22	39.00000 +0.45	39.10	38.15	38.41	4,216,295
19 Aug 22	38.55000 -1.00	39.52	38.29	39.25	4,993,117
18 Aug 22	39.55000 -0.12	39.77	38.26	39.66	6,303,290
17 Aug 22	39.67000 +0.17	39.92	38.87	39.81	5,868,069
16 Aug 22	39.50000 -0.63	39.94	38.70	39.45	6,322,482
15 Aug 22	40.13000 +0.43	41.03	39.60	39.88	9,722,976
12 Aug 22	39.70000 -0.05	40.25	39.35	40.13	6,545,931
11 Aug 22	39.75000 +0.85	41.18	39.20	39.95	12,378,744
10 Aug 22	38.90000 +0.35	41.16	38.50	39.35	23,565,182
09 Aug 22	38.55000 +1.43	38.88	36.90	37.09	8,793,866
08 Aug 22	37.12000 +1.22	37.38	35.58	36.00	7,583,973
05 Aug 22	35.90000 +1.40	35.90	33.89	34.00	8,227,733
04 Aug 22	34.50000 -0.66	35.41	33.71	35.35	8,707,835
03 Aug 22	35.16000 +0.06	35.99	35.01	35.06	3,347,364
02 Aug 22	35.10000 -0.62	35.72	34.33	34.90	5,972,727
01 Aug 22	35.72000 -0.08	36.08	35.30	35.70	3,509,743
29 Jul 22	35.80000 -0.81	36.76	35.40	36.55	4,342,939
28 Jul 22	36.61000 +0.46	36.83	35.85	36.53	5,271,837
27 Jul 22	36.15000 +0.15	36.62	35.60	35.70	5,501,678
26 Jul 22	36.00000 +1.59	36.75	34.93	35.30	8,868,880
25 Jul 22	34.41000 -0.51	34.88	34.10	34.88	4,941,194
22 Jul 22	34.92000 -0.72	35.76	34.65	35.64	4,917,181
21 Jul 22	35.64000 -0.87	36.95	35.60	36.40	7,399,406
20 Jul 22	36.51000 +1.10	36.66	35.36	35.53	7,411,514
19 Jul 22	35.41000 +0.55	36.00	34.90	35.98	7,527,400
18 Jul 22	34.86000 +0.60	35.11	33.70	34.74	11,371,345
15 Jul 22	34.26000 -0.84	35.39	34.24	35.10	5,940,295
14 Jul 22	35.10000 -0.14	35.49	34.78	35.30	6,920,117
13 Jul 22	35.24000 -1.13	36.19	34.53	35.77	13,064,443
12 Jul 22	36.37000 -0.08	37.17	36.05	36.80	4,166,038
11 Jul 22	36.45000 -1.45	37.77	35.96	37.77	7,126,371
08 Jul 22	37.90000 +0.50	38.50	36.90	38.34	7,429,705
07 Jul 22	37.40000 +0.26	37.77	36.64	36.64	7,440,019
06 Jul 22	37.14000 -2.73	37.91	35.98	37.88	11,275,685
05 Jul 22	39.87000 -0.53	41.14	39.30	40.61	5,980,630
04 Jul 22	40.40000 +1.17	41.25	39.00	39.57	6,100,379
01 Jul 22	39.23000 -1.07	40.20	39.18	40.12	5,232,479
30 Jun 22	40.30000 -0.02	40.96	40.00	40.48	4,226,465
29 Jun 22	40.32000 -0.43	41.89	40.17	40.55	7,127,830
28 Jun 22	40.75000 +0.11	41.98	39.98	41.05	8,016,850
27 Jun 22	40.64000 +0.56	41.49	40.23	40.77	6,598,311
24 Jun 22	40.08000 +0.56	40.44	39.08	39.58	7,110,097
23 Jun 22	39.52000 -0.58	40.15	39.01	39.51	10,276,572
22 Jun 22	40.10000 +0.45	41.57	39.25	39.32	14,496,984
21 Jun 22	39.65000 +0.56	39.85	38.80	39.36	6,280,983
20 Jun 22	39.09000 -2.03	40.44	38.05	40.44	16,561,874
17 Jun 22	41.12000 -0.43	42.30	40.75	41.50	11,162,282
16 Jun 22	41.55000 -1.05	43.43	41.28	42.39	9,999,566
15 Jun 22	42.60000 -2.12	45.28	42.54	44.66	9,168,817
14 Jun 22	44.72000 +0.42	44.94	43.33	43.70	7,371,968
13 Jun 22	44.30000 -1.54	46.30	43.70	45.00	7,732,527
10 Jun 22	45.84000 +1.09	45.98	44.18	44.20	5,909,684
09 Jun 22	44.75000 -0.23	45.18	43.90	44.95	6,776,059
08 Jun 22	44.98000 +2.70	45.30	42.57	42.96	9,916,387
07 Jun 22	42.28000 +0.16	42.72	41.50	41.96	3,596,512
06 Jun 22	42.12000 +0.62	42.75	41.10	41.91	8,347,118
02 Jun 22	41.50000 +0.43	41.94	39.92	40.23	6,869,937
01 Jun 22	41.07000 +0.67	41.22	39.11	40.40	9,470,656
31 May 22	40.40000 -0.48	41.90	38.70	40.47	12,889,395
30 May 22	40.88000 +2.88	40.91	37.79	38.33	12,224,293
27 May 22	38.00000 +1.49	38.60	36.76	36.90	12,631,159
26 May 22	36.51000 +0.99	36.94	34.81	35.71	10,133,257
25 May 22	35.52000 +1.84	35.75	33.64	33.68	9,735,325
24 May 22	33.68000 +0.08	35.45	33.19	33.59	11,866,177
23 May 22	33.60000 +0.16	33.70	32.90	33.44	5,849,272
20 May 22	33.44000 -0.70	34.63	33.10	34.35	9,841,927
19 May 22	34.14000 -0.33	34.65	33.62	33.90	4,859,086
18 May 22	34.47000 -0.86	35.00	34.29	35.00	4,764,733
17 May 22	35.33000 -0.37	36.20	34.43	35.98	7,207,418
16 May 22	35.70000 +0.99	36.00	34.66	35.14	6,141,491
13 May 22	34.71000 +0.40	35.08	33.87	34.50	5,458,720
12 May 22	34.31000 +0.98	34.42	33.02	33.75	6,192,965
11 May 22	33.33000 +0.08	33.74	32.75	32.88	6,386,828
10 May 22	33.25000 -0.77	33.70	32.40	33.50	9,657,816
09 May 22	34.02000 +0.67	34.10	32.70	33.49	3,354,506
06 May 22	33.35000 +0.30	33.91	32.05	32.38	5,520,068
05 May 22	33.05000 +1.93	33.65	31.10	31.30	11,065,581
29 Apr 22	31.12000 +1.12	31.31	29.55	30.29	7,583,198
28 Apr 22	30.00000 +0.64	30.18	29.13	29.18	7,633,088
27 Apr 22	29.36000 -0.39	29.70	28.14	28.75	15,509,607
26 Apr 22	29.75000 -0.14	30.38	28.61	29.35	10,121,825
25 Apr 22	29.89000 -2.48	32.23	29.47	32.23	9,670,101
22 Apr 22	32.37000 -0.07	33.33	32.14	32.44	11,314,905
21 Apr 22	32.44000 -2.77	35.20	32.18	35.20	16,223,709
20 Apr 22	35.21000 -2.59	37.76	35.12	37.51	9,556,220
19 Apr 22	37.80000 -0.03	38.83	37.52	38.00	6,054,341
18 Apr 22	37.83000 -2.30	40.99	37.00	40.30	7,611,588
15 Apr 22	40.13000 +0.88	41.08	38.00	38.84	5,540,741
14 Apr 22	39.25000 -0.10	40.05	39.14	39.53	2,217,500
13 Apr 22	39.35000 -0.65	40.97	39.33	40.34	4,170,567
12 Apr 22	40.00000 +1.34	40.10	38.14	38.63	5,148,556
11 Apr 22	38.66000 -1.83	40.48	38.60	40.48	5,759,132
08 Apr 22	40.49000 -1.09	41.68	40.07	41.60	6,000,072
07 Apr 22	41.58000 -0.92	42.40	41.33	42.00	4,141,121
06 Apr 22	42.50000 +0.58	42.93	41.31	42.10	7,098,453
01 Apr 22	41.92000 -0.23	42.54	41.35	41.48	8,007,666
31 Mar 22	42.15000 -1.35	43.36	41.15	43.19	8,453,239
30 Mar 22	43.50000 -0.76	44.63	42.29	44.54	8,389,223
29 Mar 22	44.26000 -1.51	45.70	43.82	45.00	6,705,187
28 Mar 22	45.77000 +0.20	46.49	44.61	44.96	5,824,491
25 Mar 22	45.57000 -0.72	46.16	45.11	45.70	3,443,211
24 Mar 22	46.29000 +0.34	46.99	45.84	46.68	5,587,928
23 Mar 22	45.95000 -0.36	46.45	45.11	45.80	5,273,432
22 Mar 22	46.31000 +1.66	46.50	45.00	45.00	6,129,761
21 Mar 22	44.65000 -0.37	45.50	44.08	45.50	5,292,404
18 Mar 22	45.02000 +1.92	45.44	43.68	43.94	8,289,662
17 Mar 22	43.10000 +1.37	43.58	40.99	41.81	10,132,416
16 Mar 22	41.73000 -0.49	43.08	39.50	42.89	11,986,801
15 Mar 22	42.22000 -4.56	45.90	42.18	45.80	10,485,106
14 Mar 22	46.78000 -0.72	48.20	46.60	47.35	9,265,667
11 Mar 22	47.50000 +1.89	48.36	44.70	45.44	16,383,269
10 Mar 22	45.61000 +0.01	46.14	42.60	44.10	14,659,129
09 Mar 22	45.60000 +0.30	47.35	44.08	46.49	15,421,589
08 Mar 22	45.30000 +0.64	46.45	43.90	43.90	16,476,755
07 Mar 22	44.66000 -0.89	47.24	44.28	46.82	9,468,309
04 Mar 22	45.55000 -2.17	47.13	45.24	46.75	14,085,357
03 Mar 22	47.72000 +2.02	48.29	45.35	46.50	20,384,600
02 Mar 22	45.70000 +2.47	46.38	43.60	44.80	17,900,584
01 Mar 22	43.23000 -1.42	44.73	42.53	44.44	7,818,843
28 Feb 22	44.65000 +0.66	45.88	44.16	44.49	9,917,836
25 Feb 22	43.99000 -0.55	44.50	42.87	43.44	8,542,351
24 Feb 22	44.54000 +1.56	45.11	42.75	42.88	13,893,512
23 Feb 22	42.98000 -0.36	43.48	42.52	43.34	5,304,680
22 Feb 22	43.34000 -0.11	45.11	42.30	44.00	11,238,075
21 Feb 22	43.45000 -0.56	44.22	42.91	44.13	5,957,238
18 Feb 22	44.01000 +0.00	44.40	43.21	43.72	5,613,885
17 Feb 22	44.01000 -0.47	44.85	43.56	44.00	5,407,496
16 Feb 22	44.48000 -0.95	44.80	42.88	44.80	6,917,031
15 Feb 22	45.43000 -0.79	46.45	45.09	46.21	5,785,912
14 Feb 22	46.22000 +0.20	48.13	45.68	46.90	7,008,131
11 Feb 22	46.02000 -0.53	47.26	45.78	46.08	6,861,510
10 Feb 22	46.55000 -0.71	47.50	46.26	47.00	6,359,372
09 Feb 22	47.26000 +1.46	47.53	44.91	45.52	10,411,882
08 Feb 22	45.80000 +0.64	46.02	44.20	44.62	11,325,384
07 Feb 22	45.16000 +3.74	45.56	43.29	44.00	13,122,500
28 Jan 22	41.42000 -0.69	43.14	41.30	43.14	5,546,897
27 Jan 22	42.11000 -0.82	43.45	41.72	43.13	5,784,708
26 Jan 22	42.93000 +0.43	43.70	42.51	43.01	5,230,596
25 Jan 22	42.50000 -1.04	43.86	42.34	43.56	7,005,771
24 Jan 22	43.54000 -1.61	45.96	42.69	44.55	14,164,626
21 Jan 22	45.15000 -0.80	46.38	44.82	45.93	9,039,339
20 Jan 22	45.95000 +0.68	46.46	44.20	45.25	9,253,613
19 Jan 22	45.27000 +0.77	46.00	44.70	44.99	9,676,826
18 Jan 22	44.50000 +0.50	44.69	43.76	44.02	8,673,954
17 Jan 22	44.00000 +0.50	44.81	43.30	44.44	8,377,981
14 Jan 22	43.50000 -0.75	44.49	43.01	44.30	7,955,417
13 Jan 22	44.25000 +0.28	45.02	43.61	44.05	8,980,127
12 Jan 22	43.97000 +0.42	44.95	43.11	44.00	10,927,983
11 Jan 22	43.55000 +0.15	44.63	42.80	43.18	7,482,424
10 Jan 22	43.40000 -0.18	44.10	42.60	43.99	8,286,990
07 Jan 22	43.58000 +1.50	43.82	42.40	42.40	15,006,359
06 Jan 22	42.08000 +0.71	42.88	41.47	41.53	9,395,552
05 Jan 22	41.37000 +0.98	42.87	40.60	40.80	14,523,614
04 Jan 22	40.39000 +0.39	40.54	39.76	40.15	4,745,228
31 Dec 21	40.00000 -0.34	40.55	40.00	40.20	4,342,930
30 Dec 21	40.34000 -0.07	40.55	40.04	40.39	4,175,700
29 Dec 21	40.41000 +0.30	40.49	39.65	40.13	5,098,278
28 Dec 21	40.11000 +0.68	40.48	39.51	39.68	5,183,633
27 Dec 21	39.43000 -0.82	40.25	39.31	40.10	4,956,974
24 Dec 21	40.25000 +0.86	40.30	38.82	39.53	5,481,987
23 Dec 21	39.39000 +0.29	39.65	38.76	39.47	4,069,106
22 Dec 21	39.10000 +0.19	39.59	38.99	39.25	4,173,789
21 Dec 21	38.91000 -0.78	39.63	38.75	39.40	7,017,246
20 Dec 21	39.69000 -0.14	40.30	39.22	39.35	4,921,167
17 Dec 21	39.83000 -0.83	40.96	39.56	40.68	6,865,955
16 Dec 21	40.66000 +0.66	40.75	39.88	40.05	5,374,050
15 Dec 21	40.00000 -0.66	40.61	39.80	40.36	6,607,511
14 Dec 21	40.66000 -0.59	41.30	40.25	41.29	7,264,891
13 Dec 21	41.25000 +1.62	42.25	40.51	41.27	17,690,964
10 Dec 21	39.63000 +0.63	40.09	38.72	38.81	8,375,181
09 Dec 21	39.00000 -1.82	40.50	38.96	40.00	16,703,120
08 Dec 21	40.82000 +2.25	42.00	39.50	40.50	17,460,892
07 Dec 21	38.57000 +0.27	38.88	38.21	38.68	4,943,340
06 Dec 21	38.30000 -0.92	39.49	38.17	39.32	7,501,564
03 Dec 21	39.22000 +0.28	39.39	38.70	38.95	5,277,446
02 Dec 21	38.94000 -1.16	40.09	38.79	39.96	7,176,483
01 Dec 21	40.10000 +1.07	40.30	39.04	39.45	10,008,222
30 Nov 21	39.03000 +0.41	39.66	38.70	38.70	6,995,809
29 Nov 21	38.62000 -0.85	39.40	37.56	38.02	10,187,505
26 Nov 21	39.47000 -0.22	39.68	38.90	39.30	4,305,744
25 Nov 21	39.69000 +0.03	39.80	38.81	39.38	5,884,233
24 Nov 21	39.66000 +0.66	40.21	39.03	40.00	6,856,065
23 Nov 21	39.00000 -0.35	39.35	38.70	39.34	7,115,016
22 Nov 21	39.35000 -0.46	40.00	39.20	39.64	9,248,303
19 Nov 21	39.81000 -0.18	40.50	39.53	39.83	10,922,089
18 Nov 21	39.99000 -2.01	41.69	39.73	41.69	11,326,981
17 Nov 21	42.00000 +0.28	42.01	40.91	41.52	4,587,860
16 Nov 21	41.72000 -1.16	42.80	41.59	42.55	5,202,360
15 Nov 21	42.88000 +1.38	42.93	40.76	41.35	6,291,782
12 Nov 21	41.50000 -1.00	42.67	41.31	42.05	5,421,825
11 Nov 21	42.50000 -0.50	42.98	41.96	42.98	5,545,649
10 Nov 21	43.00000 +0.93	44.28	40.87	43.82	11,698,981
09 Nov 21	42.07000 +1.77	42.63	40.15	40.30	10,468,726
08 Nov 21	40.30000 +0.63	41.18	39.81	40.00	6,329,299
05 Nov 21	39.67000 -0.41	40.60	39.53	39.72	8,156,314
04 Nov 21	40.08000 -1.31	41.16	39.50	41.00	15,024,210
03 Nov 21	41.39000 +0.74	42.02	40.01	40.69	7,005,432
02 Nov 21	40.65000 -0.60	41.50	39.41	41.06	14,504,580
01 Nov 21	41.25000 -1.04	42.29	40.91	42.01	11,072,340
29 Oct 21	42.29000 -2.71	45.25	41.90	44.90	12,032,990
28 Oct 21	45.00000 -2.00	47.65	43.93	46.02	11,569,374
27 Oct 21	47.00000 -1.82	48.13	43.94	46.00	13,023,905
26 Oct 21	48.82000 +0.31	49.70	48.06	48.32	4,340,574
25 Oct 21	48.51000 +1.93	48.76	46.34	46.34	6,804,377
22 Oct 21	46.58000 -2.96	49.48	46.50	49.48	8,647,741
21 Oct 21	49.54000 +0.43	50.20	48.50	49.95	5,221,290
20 Oct 21	49.11000 -2.10	50.56	48.83	50.50	6,103,295
19 Oct 21	51.21000 +1.63	51.65	48.88	49.64	7,974,854
18 Oct 21	49.58000 +2.48	50.26	46.57	47.15	7,156,955
15 Oct 21	47.10000 +0.23	47.65	45.30	47.06	5,993,797
14 Oct 21	46.87000 +1.48	47.57	44.81	45.39	4,712,987
13 Oct 21	45.39000 -2.23	48.79	44.50	48.57	8,659,158
12 Oct 21	47.62000 -3.13	50.84	46.70	50.53	11,258,070
11 Oct 21	50.75000 +0.36	51.43	49.46	50.39	7,399,310
08 Oct 21	50.39000 +1.97	51.51	48.36	50.88	12,097,696
30 Sep 21	48.42000 +0.82	49.15	46.58	47.84	8,011,801
29 Sep 21	47.60000 -4.30	51.90	46.88	49.69	14,354,553
28 Sep 21	51.90000 +2.53	52.50	49.69	49.69	12,134,449
27 Sep 21	49.37000 +1.07	50.20	47.90	49.17	8,464,946
24 Sep 21	48.30000 -2.07	51.37	47.56	50.31	10,922,318
23 Sep 21	50.37000 -0.12	51.10	49.20	51.00	12,115,044
22 Sep 21	50.49000 +1.90	50.84	46.91	47.21	11,047,513
17 Sep 21	48.59000 +1.94	49.66	45.84	46.95	13,265,886
16 Sep 21	46.65000 +0.98	49.69	46.40	46.59	18,677,828
15 Sep 21	45.67000 +1.01	46.60	43.58	44.10	11,994,434
14 Sep 21	44.66000 +1.73	46.71	43.37	43.50	16,260,955
13 Sep 21	42.93000 +0.15	43.28	41.58	42.47	8,105,723
10 Sep 21	42.78000 -2.31	44.93	42.50	44.93	11,052,343
09 Sep 21	45.09000 +2.16	45.80	43.86	43.90	18,521,808
08 Sep 21	42.93000 +0.13	44.83	42.35	43.12	12,257,885
07 Sep 21	42.80000 -0.54	44.25	42.00	43.92	14,015,811
06 Sep 21	43.34000 +3.94	43.34	41.20	41.20	16,725,566
03 Sep 21	39.40000 -0.39	40.35	39.00	40.10	8,442,154
02 Sep 21	39.79000 -0.76	41.46	38.56	40.46	11,775,478
01 Sep 21	40.55000 +3.69	40.55	36.62	36.87	16,551,052
31 Aug 21	36.86000 +1.14	37.10	35.69	35.72	6,894,272
30 Aug 21	35.72000 -0.03	36.94	35.39	36.08	7,520,078
27 Aug 21	35.75000 -0.37	36.79	35.47	35.90	9,986,929
26 Aug 21	36.12000 -1.45	37.48	36.01	37.09	5,636,182
25 Aug 21	37.57000 +0.89	38.20	36.44	37.62	10,166,243
24 Aug 21	36.68000 +0.88	37.23	36.19	37.00	6,119,617
23 Aug 21	35.80000 +0.75	37.42	35.00	35.18	8,547,388
20 Aug 21	35.05000 -0.49	35.89	34.51	35.60	5,908,559
19 Aug 21	35.54000 -2.60	38.10	35.50	38.00	10,152,008
18 Aug 21	38.14000 -0.08	38.45	37.36	37.81	3,970,871
17 Aug 21	38.22000 -2.52	40.40	37.91	40.29	9,169,100
16 Aug 21	40.74000 +2.11	41.08	38.56	38.63	8,600,246
13 Aug 21	38.63000 +0.12	38.93	38.00	38.48	3,061,296
12 Aug 21	38.51000 -0.54	39.49	38.08	39.09	6,054,033
11 Aug 21	39.05000 -0.43	40.10	38.88	39.76	4,992,161
10 Aug 21	39.48000 +0.30	39.54	38.62	38.99	6,305,866
09 Aug 21	39.18000 +1.44	39.54	36.74	37.20	9,509,896
06 Aug 21	37.74000 +0.07	38.25	37.20	37.40	4,664,416
05 Aug 21	37.67000 -0.92	38.58	37.34	38.27	6,027,219
04 Aug 21	38.59000 +0.91	38.87	37.20	37.44	6,666,878
03 Aug 21	37.68000 -0.68	38.60	37.58	38.37	7,025,309
02 Aug 21	38.36000 +0.46	39.12	36.91	37.99	10,272,822
30 Jul 21	37.90000 -0.95	39.08	37.82	38.94	7,730,295
29 Jul 21	38.85000 -1.23	40.93	38.55	40.68	9,753,849
28 Jul 21	40.08000 -0.61	41.09	39.53	39.53	7,517,888
27 Jul 21	40.69000 -0.92	42.63	40.50	41.90	5,753,748
26 Jul 21	41.61000 -1.65	43.63	41.31	43.27	7,241,297
23 Jul 21	43.26000 +0.65	44.54	43.25	44.11	10,782,793
22 Jul 21	42.61000 +1.99	43.10	40.75	41.24	9,529,323
21 Jul 21	40.62000 +2.05	40.72	39.01	39.01	6,913,965
20 Jul 21	38.57000 -1.01	39.13	37.59	38.00	10,084,385
19 Jul 21	39.58000 -0.53	40.41	39.50	40.10	5,110,149
16 Jul 21	40.11000 -1.03	41.39	39.86	41.15	7,950,512
15 Jul 21	41.14000 -2.06	43.08	40.68	43.08	9,918,838
14 Jul 21	43.20000 +0.21	43.42	42.25	43.05	4,192,379
13 Jul 21	42.99000 -0.99	44.10	42.49	43.98	7,679,128
12 Jul 21	43.98000 -1.49	46.46	43.80	46.18	5,873,260
09 Jul 21	45.47000 +1.41	45.95	43.37	44.00	5,446,314
08 Jul 21	44.06000 -0.98	45.30	43.13	44.55	7,603,751
07 Jul 21	45.04000 -1.46	46.39	43.60	45.36	9,745,439
06 Jul 21	46.50000 +0.42	47.13	45.02	46.45	7,671,909
05 Jul 21	46.08000 +2.90	46.28	42.51	42.72	8,943,040
02 Jul 21	43.18000 -0.62	45.62	43.10	44.23	6,996,235
01 Jul 21	43.80000 -0.90	45.00	43.20	45.00	4,771,083
30 Jun 21	44.70000 +1.00	45.15	43.06	43.67	5,985,208
29 Jun 21	43.70000 -0.29	45.14	43.45	44.00	6,521,146
28 Jun 21	43.99000 -1.27	45.50	43.87	45.35	7,522,151
25 Jun 21	45.26000 -0.54	46.60	44.88	45.60	7,510,882
24 Jun 21	45.80000 +0.68	45.86	44.18	45.03	7,035,775
23 Jun 21	45.12000 +0.07	45.64	44.55	45.05	8,030,462
22 Jun 21	45.05000 +2.38	45.12	42.44	43.31	13,563,704
21 Jun 21	42.67000 +3.27	43.33	39.00	39.40	15,271,193
18 Jun 21	39.40000 +0.54	39.75	37.64	38.21	7,347,794
17 Jun 21	38.86000 +0.01	39.23	38.03	38.47	5,396,672
16 Jun 21	38.85000 -0.55	39.97	38.68	39.86	6,161,602
15 Jun 21	39.40000 -0.99	40.96	38.60	40.51	8,510,023
11 Jun 21	40.39000 -0.42	41.15	39.60	41.00	7,689,481
10 Jun 21	40.81000 -0.55	42.00	40.68	41.21	7,026,396
09 Jun 21	41.36000 +1.16	41.72	40.50	40.72	8,632,384
08 Jun 21	40.20000 -1.57	41.90	40.15	41.77	6,806,683
07 Jun 21	41.77000 +1.03	42.31	41.06	41.08	11,625,332
04 Jun 21	40.74000 +0.07	40.99	39.45	40.10	7,528,421
03 Jun 21	40.67000 +1.02	41.41	40.00	40.10	12,701,337
02 Jun 21	39.65000 +0.00	41.50	39.52	40.12	12,771,073
01 Jun 21	39.65000 -0.34	40.15	38.87	40.10	8,463,677
31 May 21	39.99000 +0.32	40.24	38.32	39.91	7,579,156
28 May 21	39.67000 +0.46	39.94	38.75	39.00	8,971,069
27 May 21	39.21000 +1.26	39.39	36.88	37.60	10,216,890
26 May 21	37.95000 -1.40	38.30	36.45	37.65	13,292,068
25 May 21	39.35000 +0.15	40.17	38.72	39.99	6,839,791
24 May 21	39.20000 +1.39	39.38	38.02	38.19	6,747,665
21 May 21	37.81000 -1.08	39.40	37.64	39.05	7,905,819
20 May 21	38.89000 -0.86	39.63	37.90	38.58	10,261,951
19 May 21	39.75000 +0.07	41.00	38.51	38.92	12,657,066
18 May 21	39.68000 +2.08	39.96	37.74	37.74	12,598,862
17 May 21	37.60000 +1.81	37.60	36.05	36.45	10,712,653
14 May 21	35.79000 -0.31	36.08	34.73	35.81	11,538,435
13 May 21	36.10000 -0.38	36.98	35.76	36.20	8,151,333
12 May 21	36.48000 +0.53	36.70	35.59	35.60	7,509,367
11 May 21	35.95000 -1.63	36.99	34.70	36.99	13,210,124
10 May 21	37.58000 +0.58	37.73	36.50	37.38	13,305,001
07 May 21	37.00000 +1.00	37.68	35.51	36.00	21,133,140
06 May 21	36.00000 +2.99	36.16	33.50	33.90	23,495,908
30 Apr 21	33.01000 -1.17	34.17	32.89	34.16	10,799,126
29 Apr 21	34.18000 -0.36	34.88	33.86	34.54	10,727,795
28 Apr 21	34.54000 +2.05	34.66	32.35	32.35	17,673,394
27 Apr 21	32.49000 -0.49	32.80	31.40	32.79	12,336,004
26 Apr 21	32.98000 -0.28	33.80	32.75	33.33	8,802,574
23 Apr 21	33.26000 +0.36	33.27	32.42	33.18	7,314,289
22 Apr 21	32.90000 -0.19	33.45	32.78	33.21	5,460,419
21 Apr 21	33.09000 -0.11	33.37	32.64	33.01	8,135,182
20 Apr 21	33.20000 -0.51	33.79	33.01	33.55	10,354,188
19 Apr 21	33.71000 +0.03	34.30	32.88	33.30	10,593,653
16 Apr 21	33.68000 +0.57	33.83	32.80	33.04	7,516,782
15 Apr 21	33.11000 -0.09	33.58	32.22	33.50	9,140,772
14 Apr 21	33.20000 +0.94	33.55	31.90	32.11	9,591,190
13 Apr 21	32.26000 +0.26	32.83	31.90	31.94	8,182,668
12 Apr 21	32.00000 -1.45	33.99	31.40	33.77	16,504,302
09 Apr 21	33.45000 -0.40	34.28	33.36	33.97	8,622,523
08 Apr 21	33.85000 -0.63	34.45	33.73	34.34	11,533,337
07 Apr 21	34.48000 -1.10	36.12	34.34	36.01	10,441,843
06 Apr 21	35.58000 +0.09	35.65	35.20	35.48	5,190,714
02 Apr 21	35.49000 +0.46	35.78	34.81	35.20	6,757,192
01 Apr 21	35.03000 +0.08	35.03	33.82	34.58	7,829,942
31 Mar 21	34.95000 -1.91	36.99	34.15	36.87	15,675,954
30 Mar 21	36.86000 +1.22	37.30	35.28	35.35	11,431,474
29 Mar 21	35.64000 -0.05	36.23	35.10	36.17	7,020,190
26 Mar 21	35.69000 +0.64	35.95	34.80	35.05	8,273,812
25 Mar 21	35.05000 +0.41	35.68	34.50	35.05	8,163,360
24 Mar 21	34.64000 -0.70	35.41	34.22	35.00	6,391,463
23 Mar 21	35.34000 -0.44	36.12	34.90	36.03	8,888,439
22 Mar 21	35.78000 -0.21	36.58	35.28	35.91	7,889,230
19 Mar 21	35.99000 -0.22	36.49	34.50	34.58	10,371,721
18 Mar 21	36.21000 +0.33	36.48	35.66	35.80	9,211,724
17 Mar 21	35.88000 +0.78	36.06	34.69	35.33	9,598,177
16 Mar 21	35.10000 -1.48	36.79	34.83	36.64	16,313,878
15 Mar 21	36.58000 -1.54	37.80	36.33	37.69	12,267,754
12 Mar 21	38.12000 -0.21	38.72	36.86	38.62	16,113,492
11 Mar 21	38.33000 -0.07	39.19	37.68	38.60	15,368,729
10 Mar 21	38.40000 -2.09	40.02	37.70	40.02	16,856,512
09 Mar 21	40.49000 -4.50	43.26	40.49	43.20	15,541,331
08 Mar 21	44.99000 +0.49	47.16	44.68	45.95	17,099,380
05 Mar 21	44.50000 +1.13	44.98	43.11	43.98	13,113,671
04 Mar 21	43.37000 -0.43	44.67	42.18	43.82	12,190,193
03 Mar 21	43.80000 +1.10	44.11	42.03	42.60	11,560,784
02 Mar 21	42.70000 +0.30	42.81	41.51	42.40	12,917,706
01 Mar 21	42.40000 -0.10	43.39	41.88	43.39	13,424,887
26 Feb 21	42.50000 -0.80	43.16	41.00	41.13	14,549,389
25 Feb 21	43.30000 -0.71	45.98	42.80	45.20	26,040,924
24 Feb 21	44.01000 -4.89	49.12	44.01	48.42	27,865,572
23 Feb 21	48.90000 -3.08	52.56	48.53	52.32	20,136,112
22 Feb 21	51.98000 +1.04	53.07	49.16	51.31	24,116,084
19 Feb 21	50.94000 -5.66	56.47	50.94	56.12	23,518,024
18 Feb 21	56.60000 +3.80	57.89	55.20	57.01	22,202,292
10 Feb 21	52.80000 -0.38	53.15	50.35	52.61	15,702,610
09 Feb 21	53.18000 +1.99	54.18	51.20	51.26	13,998,071
08 Feb 21	51.19000 +2.33	52.93	48.15	48.76	17,140,084
05 Feb 21	48.86000 -0.29	50.15	48.12	49.25	11,517,997
04 Feb 21	49.15000 +0.49	50.73	48.18	49.40	13,110,633
03 Feb 21	48.66000 +1.06	49.96	47.90	49.53	13,384,599
02 Feb 21	47.60000 +2.38	48.06	45.88	45.95	13,950,141
01 Feb 21	45.22000 +2.23	45.36	43.12	43.77	11,125,085
29 Jan 21	42.99000 -0.81	44.40	42.18	44.10	8,166,069
28 Jan 21	43.80000 -1.46	45.05	43.12	44.00	11,439,294
27 Jan 21	45.26000 +0.05	46.22	44.51	44.92	6,069,362
26 Jan 21	45.21000 -0.69	46.22	44.30	45.79	9,729,332
25 Jan 21	45.90000 -0.61	47.07	45.31	46.13	9,918,280
22 Jan 21	46.51000 +0.74	46.65	44.22	45.79	15,053,515
21 Jan 21	45.77000 +0.43	46.50	44.98	45.47	11,432,173
20 Jan 21	45.34000 +0.46	45.68	44.20	45.00	9,076,161
19 Jan 21	44.88000 +0.13	46.15	44.16	44.68	11,047,576
18 Jan 21	44.75000 +2.02	44.95	41.96	42.73	14,193,751
15 Jan 21	42.73000 -0.37	44.40	42.23	43.05	12,999,202
14 Jan 21	43.10000 -0.29	43.85	42.00	42.80	11,308,966
13 Jan 21	43.39000 +1.08	45.08	42.56	43.30	20,094,666
12 Jan 21	42.31000 +3.10	43.13	38.60	38.86	22,637,672
11 Jan 21	39.21000 +1.76	40.45	38.11	38.11	23,275,828
08 Jan 21	37.45000 -0.82	38.56	36.88	38.55	14,795,515
07 Jan 21	38.27000 +2.22	38.37	35.61	35.95	22,139,144
06 Jan 21	36.05000 +2.33	37.09	35.21	35.21	28,408,040
05 Jan 21	33.72000 -0.21	35.26	33.68	33.91	17,924,952
04 Jan 21	33.93000 -1.07	34.98	33.11	34.83	15,944,935
31 Dec 20	35.00000 +0.96	35.05	33.62	34.67	11,973,799
30 Dec 20	34.04000 +0.52	34.78	33.18	33.18	10,608,215
29 Dec 20	33.52000 +0.52	33.70	32.66	32.86	10,561,958
28 Dec 20	33.00000 -0.91	33.90	32.83	33.90	8,717,936
25 Dec 20	33.91000 +0.39	33.98	33.12	33.49	5,968,307
24 Dec 20	33.52000 -0.53	35.20	33.46	34.51	6,149,918
23 Dec 20	34.05000 +0.47	34.40	33.20	33.42	10,384,956
22 Dec 20	33.58000 -1.47	35.28	33.50	34.68	14,166,724
21 Dec 20	35.05000 -1.23	35.74	32.71	35.46	25,989,548
18 Dec 20	36.28000 -1.22	37.49	35.82	37.49	12,511,041
17 Dec 20	37.50000 +0.07	38.65	36.92	37.45	11,142,640
16 Dec 20	37.43000 +0.68	37.68	36.90	37.25	7,872,436
15 Dec 20	36.75000 -0.63	37.50	36.18	37.38	7,950,812
14 Dec 20	37.38000 +0.13	37.90	36.45	37.48	8,773,271
11 Dec 20	37.25000 +1.35	37.90	36.70	36.70	16,086,561
10 Dec 20	35.90000 +0.50	36.50	35.22	36.47	6,857,062
09 Dec 20	35.40000 -1.54	37.10	35.40	36.94	13,539,483
08 Dec 20	36.94000 -0.28	37.30	36.15	37.30	8,063,219
07 Dec 20	37.22000 +0.46	37.68	36.55	36.56	10,002,019
04 Dec 20	36.76000 +0.55	36.98	35.90	36.38	10,896,749
03 Dec 20	36.21000 -0.85	36.93	35.60	36.88	15,252,676
02 Dec 20	37.06000 +0.10	37.39	36.55	36.90	9,707,128
01 Dec 20	36.96000 -0.03	37.32	35.80	36.50	11,821,758
30 Nov 20	36.99000 +1.43	38.00	35.87	35.90	21,426,892
27 Nov 20	35.56000 -0.04	36.17	34.98	35.00	12,908,697
26 Nov 20	35.60000 -0.78	36.97	35.19	36.76	18,778,134
25 Nov 20	36.38000 +0.43	38.03	36.04	36.95	27,048,160
24 Nov 20	35.95000 +0.25	36.47	34.78	35.84	18,550,278
23 Nov 20	35.70000 +2.10	36.43	33.50	33.70	26,292,032
20 Nov 20	33.60000 +0.52	34.23	32.76	32.80	13,091,926
19 Nov 20	33.08000 +0.92	33.36	31.87	32.18	14,919,148
18 Nov 20	32.16000 -0.61	33.28	31.65	32.77	20,106,432
17 Nov 20	32.77000 +1.45	33.20	31.45	31.82	26,109,536
16 Nov 20	31.32000 +1.53	31.75	29.82	29.99	29,465,780
13 Nov 20	29.79000 -0.12	30.04	29.09	29.99	17,669,260
12 Nov 20	29.91000 +0.79	30.23	28.81	29.40	16,973,318
11 Nov 20	29.12000 +0.17	30.20	28.81	29.60	37,592,612
10 Nov 20	28.95000 +2.25	29.34	28.33	28.33	47,648,764
09 Nov 20	26.70000 +1.17	26.95	25.73	25.73	18,827,924
06 Nov 20	25.53000 -1.02	26.22	25.21	26.22	19,591,976
05 Nov 20	26.55000 -1.45	27.47	26.08	27.43	26,512,616
04 Nov 20	28.00000 +1.64	28.57	25.94	26.56	19,898,642
03 Nov 20	26.36000 +0.91	27.34	26.00	26.01	13,101,701
02 Nov 20	25.45000 -1.28	26.36	25.03	26.32	21,538,120
30 Oct 20	26.73000 -1.39	28.06	26.60	28.06	10,381,294
29 Oct 20	28.12000 -0.79	28.59	28.03	28.17	8,991,662
28 Oct 20	28.91000 +1.11	29.14	27.50	27.80	8,777,246
27 Oct 20	27.80000 -0.13	27.92	27.38	27.70	4,063,736
26 Oct 20	27.93000 +0.14	28.13	26.98	27.51	5,863,888
23 Oct 20	27.79000 +0.29	28.24	27.43	27.51	8,117,244
22 Oct 20	27.50000 -0.56	27.78	26.54	27.77	12,727,128
21 Oct 20	28.06000 -0.37	28.64	27.75	28.60	7,193,063
20 Oct 20	28.43000 -0.32	28.82	28.08	28.60	7,778,109
19 Oct 20	28.75000 +0.08	29.24	28.60	28.80	9,709,857
16 Oct 20	28.67000 -0.46	29.30	28.48	29.05	10,275,932
15 Oct 20	29.13000 -0.72	30.25	29.10	30.00	11,018,644
14 Oct 20	29.85000 -0.63	30.65	29.83	30.47	8,312,904
13 Oct 20	30.48000 -0.35	30.75	30.15	30.75	9,965,995
12 Oct 20	30.83000 +0.07	30.85	30.23	30.58	12,296,273
09 Oct 20	30.76000 +0.98	31.15	30.35	30.50	10,529,460
30 Sep 20	29.78000 -1.26	31.04	29.64	30.97	8,315,157
29 Sep 20	31.04000 +1.13	31.27	30.04	30.04	7,283,791
28 Sep 20	29.91000 -0.36	30.58	29.76	30.46	6,505,918
25 Sep 20	30.27000 +0.50	30.59	29.98	29.98	6,468,686
24 Sep 20	29.77000 -1.05	30.65	29.74	30.50	6,891,699
23 Sep 20	30.82000 -0.05	31.31	30.70	31.03	6,523,977
22 Sep 20	30.87000 -0.36	31.48	30.66	30.93	7,888,513
21 Sep 20	31.23000 -0.54	32.20	31.04	31.61	8,793,827
18 Sep 20	31.77000 +0.61	32.00	31.11	31.18	10,407,347
17 Sep 20	31.16000 +0.46	31.66	30.75	31.00	8,702,527
16 Sep 20	30.70000 -0.50	31.57	30.54	31.20	6,484,225
15 Sep 20	31.20000 +1.87	31.30	29.21	29.29	14,109,063
14 Sep 20	29.33000 +0.13	29.80	29.06	29.30	7,582,655
11 Sep 20	29.20000 +0.17	29.39	28.60	28.70	5,827,682
10 Sep 20	29.03000 +0.16	29.59	28.81	29.00	8,846,208
09 Sep 20	28.87000 -2.19	30.10	28.00	30.10	15,208,107
08 Sep 20	31.06000 +0.28	31.29	30.08	30.78	12,366,070
07 Sep 20	30.78000 -1.97	32.70	30.33	32.60	24,635,700
04 Sep 20	32.75000 -0.85	33.10	32.45	32.80	9,180,145
03 Sep 20	33.60000 -0.98	34.85	33.43	34.85	9,523,937
02 Sep 20	34.58000 +0.53	34.90	33.91	34.31	10,465,643
01 Sep 20	34.05000 -0.20	34.72	33.80	34.25	8,540,101
31 Aug 20	34.25000 +0.26	34.98	33.81	34.03	16,077,186
28 Aug 20	33.99000 +0.29	34.30	33.20	33.61	10,982,403
27 Aug 20	33.70000 +0.56	33.84	32.80	32.99	8,680,157
26 Aug 20	33.14000 -0.76	34.69	32.70	34.59	14,271,942
25 Aug 20	33.90000 +0.25	34.24	33.34	33.50	15,422,713
24 Aug 20	33.65000 +0.98	33.67	32.53	32.70	15,431,697
21 Aug 20	32.67000 +0.38	32.92	32.10	32.48	9,818,005
20 Aug 20	32.29000 -0.22	32.79	32.03	32.22	8,281,322
19 Aug 20	32.51000 -0.89	33.42	32.50	33.40	10,540,770
18 Aug 20	33.40000 -0.58	33.97	33.10	33.97	11,576,600
17 Aug 20	33.98000 +0.69	34.17	33.02	33.33	16,068,908
14 Aug 20	33.29000 +0.10	33.42	32.20	32.92	16,064,442
13 Aug 20	33.19000 -0.41	34.45	32.90	33.97	14,621,044
12 Aug 20	33.60000 +0.01	35.00	32.58	34.90	23,955,224
11 Aug 20	33.59000 +1.89	34.67	32.50	32.50	40,124,992
10 Aug 20	31.70000 +1.75	31.97	29.96	30.00	19,681,728
07 Aug 20	29.95000 -1.45	31.59	29.56	31.59	19,180,946
06 Aug 20	31.40000 +0.22	33.00	31.19	31.63	19,519,056
05 Aug 20	31.18000 +0.31	31.46	30.60	30.87	9,789,138
04 Aug 20	30.87000 -0.68	32.36	30.68	31.85	14,599,149
03 Aug 20	31.55000 +0.21	31.78	31.20	31.59	9,932,944
31 Jul 20	31.34000 -0.66	32.18	31.08	31.83	15,517,354
30 Jul 20	32.00000 +0.07	32.57	31.90	32.27	14,722,618
29 Jul 20	31.93000 +1.48	31.95	30.01	30.40	14,688,314
28 Jul 20	30.45000 -0.80	31.50	30.04	31.24	18,891,100
27 Jul 20	31.25000 +0.95	31.30	30.08	30.64	12,510,456
24 Jul 20	30.30000 -2.00	32.44	30.18	31.95	17,019,696
23 Jul 20	32.30000 -0.83	33.10	31.85	32.78	21,592,556
22 Jul 20	33.13000 +1.26	33.67	32.38	32.80	31,981,906
21 Jul 20	31.87000 +0.31	32.43	31.33	31.89	19,059,900
20 Jul 20	31.56000 +2.16	31.74	29.60	29.60	22,596,348
17 Jul 20	29.40000 +0.00	29.60	28.65	29.29	18,538,462
16 Jul 20	29.40000 -1.96	32.08	29.30	31.50	20,588,968
15 Jul 20	31.36000 -0.79	33.23	30.95	32.55	18,988,574
14 Jul 20	32.15000 -0.97	33.10	31.68	32.70	19,564,170
13 Jul 20	33.12000 +1.06	33.26	31.55	32.26	25,159,720
10 Jul 20	32.06000 -1.70	33.27	31.70	33.27	28,191,704
09 Jul 20	33.76000 +1.13	33.80	32.00	32.35	21,893,472
08 Jul 20	32.63000 -0.61	33.38	31.88	33.20	26,955,288
07 Jul 20	33.24000 -0.21	34.44	33.23	33.99	18,315,378
06 Jul 20	33.45000 +1.47	33.76	31.90	31.90	20,060,420
03 Jul 20	31.98000 +0.09	32.76	31.68	31.81	14,606,803
02 Jul 20	31.89000 +0.75	32.85	30.81	31.00	16,770,799
01 Jul 20	31.14000 +0.14	31.32	30.50	31.04	11,371,217
30 Jun 20	31.00000 +0.58	31.18	30.60	30.63	9,591,828
29 Jun 20	30.42000 -0.52	30.77	30.00	30.45	11,804,491
24 Jun 20	30.94000 +0.31	31.36	30.35	30.70	8,847,300
23 Jun 20	30.63000 -0.25	31.10	30.41	31.02	9,258,435
22 Jun 20	30.88000 -0.32	31.60	30.77	31.25	9,974,048
19 Jun 20	31.20000 +0.20	31.76	30.84	31.47	11,154,617
18 Jun 20	31.00000 -0.22	31.50	30.88	31.20	10,122,537
17 Jun 20	31.22000 +1.19	31.40	30.13	30.71	16,943,396
16 Jun 20	30.03000 +1.13	30.54	29.22	29.45	13,217,414
15 Jun 20	28.90000 -0.47	29.57	28.40	29.05	14,265,531
12 Jun 20	29.37000 -0.19	29.77	27.65	28.20	17,858,464
11 Jun 20	29.56000 -0.83	30.39	29.37	30.39	13,307,597
10 Jun 20	30.39000 -0.04	30.88	29.80	30.43	13,103,720
09 Jun 20	30.43000 -0.11	30.54	29.82	30.28	12,900,959
08 Jun 20	30.54000 +1.63	30.77	29.66	29.90	26,760,848
05 Jun 20	28.91000 -0.39	29.42	28.60	29.18	13,408,553
04 Jun 20	29.30000 -0.26	29.99	28.97	29.56	26,051,828
03 Jun 20	29.56000 +2.36	29.92	28.33	28.33	48,602,016
02 Jun 20	27.20000 +0.80	27.35	26.41	26.41	18,879,552
01 Jun 20	26.40000 +0.92	26.54	25.71	25.71	14,736,285
29 May 20	25.48000 +0.14	25.50	24.98	25.27	6,357,208
28 May 20	25.34000 -0.68	25.74	25.12	25.74	10,114,537
27 May 20	26.02000 +0.17	26.43	25.11	25.83	14,289,881
26 May 20	25.85000 +0.80	25.89	24.99	25.30	13,219,437
25 May 20	25.05000 -1.05	26.04	24.47	26.02	18,847,338
22 May 20	26.10000 -0.86	26.96	25.90	26.70	14,449,077
21 May 20	26.96000 +0.59	27.79	26.80	26.80	22,042,604
20 May 20	26.37000 -1.29	27.73	26.22	27.44	21,617,688
19 May 20	27.66000 +1.73	28.35	26.77	26.95	32,632,860
18 May 20	25.93000 -0.38	26.76	25.92	26.68	15,133,306
15 May 20	26.31000 +0.01	26.84	26.27	26.75	13,903,752
14 May 20	26.30000 -0.32	26.56	26.01	26.49	12,700,956
13 May 20	26.62000 -0.41	27.11	26.51	26.90	17,697,964
12 May 20	27.03000 -0.37	27.66	26.38	27.40	22,388,652
11 May 20	27.40000 +2.21	27.71	25.45	25.45	47,478,616
08 May 20	25.19000 -0.09	25.65	25.03	25.55	17,557,276
07 May 20	25.28000 +0.03	25.63	25.02	25.26	16,814,514
06 May 20	25.25000 +0.33	25.98	24.99	25.20	27,537,536
30 Apr 20	24.92000 +0.99	25.42	24.05	24.40	22,233,388
29 Apr 20	23.93000 +0.99	24.07	22.86	23.05	21,988,366
28 Apr 20	22.94000 +0.19	23.49	22.26	22.40	19,305,208
27 Apr 20	22.75000 -2.39	24.80	22.63	24.80	32,614,340
24 Apr 20	25.14000 -1.56	26.72	25.01	26.60	29,095,290
23 Apr 20	26.70000 +1.41	27.20	25.32	25.34	41,140,592
22 Apr 20	25.29000 +0.49	25.82	25.00	25.00	30,711,068
21 Apr 20	24.80000 -0.84	25.43	24.40	25.14	26,818,460
20 Apr 20	25.64000 +0.34	25.78	24.56	24.95	19,687,618
17 Apr 20	25.30000 -0.19	25.98	25.20	25.64	21,365,622
16 Apr 20	25.49000 +0.03	25.82	24.96	25.11	19,267,894
15 Apr 20	25.46000 -0.34	26.24	25.28	25.60	22,857,530
14 Apr 20	25.80000 +0.94	25.80	24.45	24.87	26,035,762
13 Apr 20	24.86000 -0.67	26.20	24.71	25.60	29,489,352
10 Apr 20	25.53000 +0.48	26.30	24.03	24.66	41,667,568
09 Apr 20	25.05000 +0.25	25.55	24.59	24.80	27,392,378
08 Apr 20	24.80000 -0.39	25.03	24.46	24.70	24,842,680
07 Apr 20	25.19000 +0.84	25.31	24.57	24.88	35,013,968
03 Apr 20	24.35000 -0.64	25.50	23.92	25.50	42,853,572
02 Apr 20	24.99000 +2.27	24.99	21.96	22.53	47,725,328
01 Apr 20	22.72000 +0.61	22.89	21.95	21.95	31,366,516
31 Mar 20	22.11000 +0.55	22.69	21.74	21.90	25,684,564
30 Mar 20	21.56000 -1.23	22.05	20.78	21.86	29,398,872
27 Mar 20	22.79000 -0.49	23.77	22.77	23.66	21,043,484
26 Mar 20	23.28000 -0.51	23.87	23.17	23.66	17,705,986
25 Mar 20	23.79000 +0.64	24.60	23.50	23.69	27,024,424
24 Mar 20	23.15000 +0.10	23.68	22.41	23.68	29,217,530
23 Mar 20	23.05000 -2.56	24.69	23.05	24.66	30,402,340
20 Mar 20	25.61000 +1.14	26.36	25.01	25.14	35,078,968
19 Mar 20	24.47000 -0.50	25.39	23.54	24.91	27,081,314
18 Mar 20	24.97000 -0.86	26.75	24.97	25.93	23,220,172
17 Mar 20	25.83000 -0.09	26.69	25.62	26.35	19,202,586
16 Mar 20	25.92000 -2.28	28.80	25.48	28.26	25,454,908
13 Mar 20	28.20000 -1.04	28.63	26.37	27.50	27,066,426
12 Mar 20	29.24000 -1.40	30.30	28.90	29.80	26,484,188
11 Mar 20	30.64000 -0.90	33.40	30.56	31.80	25,244,998
10 Mar 20	31.54000 -0.91	32.28	30.00	30.00	42,946,240
09 Mar 20	32.45000 -3.61	32.45	32.45	32.45	8,770,700
06 Mar 20	36.06000 +0.04	36.82	35.02	35.68	14,294,013
05 Mar 20	36.02000 +0.16	36.41	35.41	36.21	10,886,810
04 Mar 20	35.86000 -1.11	36.78	35.39	36.23	14,878,816
03 Mar 20	36.97000 +1.74	38.31	36.29	37.00	29,498,416
02 Mar 20	35.23000 +0.63	35.81	34.48	34.60	20,296,564
28 Feb 20	34.60000 -2.84	36.43	34.21	36.30	17,833,130
27 Feb 20	37.44000 +0.43	37.58	36.69	36.80	12,289,322
26 Feb 20	37.01000 -0.33	37.65	36.20	36.90	15,566,622
25 Feb 20	37.34000 -1.39	38.56	36.50	37.29	19,072,740
24 Feb 20	38.73000 -1.88	39.83	37.47	39.69	24,398,332
21 Feb 20	40.61000 +0.62	41.00	39.35	39.99	12,024,504
20 Feb 20	39.99000 +0.33	40.09	39.24	39.98	9,089,980
19 Feb 20	39.66000 -0.49	40.45	39.43	39.81	7,520,215
18 Feb 20	40.15000 -1.44	41.58	39.50	41.58	14,622,173
17 Feb 20	41.59000 +1.09	41.98	40.00	41.00	12,065,678
14 Feb 20	40.50000 +0.05	41.00	40.08	40.24	6,720,450
13 Feb 20	40.45000 +0.05	41.10	40.15	40.53	7,551,361
12 Feb 20	40.40000 -0.61	41.50	40.06	40.52	10,424,778
11 Feb 20	41.01000 +1.58	41.48	39.00	40.00	13,681,432
10 Feb 20	39.43000 +1.00	39.87	37.83	38.24	12,659,990
07 Feb 20	38.43000 +0.58	39.11	36.78	37.52	13,027,347
06 Feb 20	37.85000 +0.85	38.20	37.16	38.00	9,045,680
05 Feb 20	37.00000 -1.21	39.08	36.88	39.08	13,088,684
04 Feb 20	38.21000 +3.36	38.21	36.02	36.02	14,863,560
03 Feb 20	34.85000 -2.13	35.28	33.28	33.28	21,441,600
23 Jan 20	36.98000 -2.80	39.43	36.38	39.43	14,799,970
22 Jan 20	39.78000 +0.13	39.98	38.88	39.58	9,187,191
21 Jan 20	39.65000 -0.55	40.32	39.42	40.00	7,595,844
20 Jan 20	40.20000 +1.94	40.27	38.07	38.07	10,061,100
17 Jan 20	38.26000 +0.57	39.41	37.13	37.91	8,656,820
16 Jan 20	37.69000 -0.11	38.24	36.79	37.42	9,672,582
15 Jan 20	37.80000 +0.40	38.01	37.22	37.40	7,296,318
14 Jan 20	37.40000 -0.60	38.37	37.34	38.37	7,424,526
13 Jan 20	38.00000 +0.07	38.66	37.53	38.36	12,232,379
10 Jan 20	37.93000 -1.24	39.59	37.93	39.59	7,970,848
09 Jan 20	39.17000 +1.18	40.05	36.50	37.33	12,855,486
08 Jan 20	37.99000 +0.30	38.86	37.90	38.23	8,804,767
07 Jan 20	37.69000 -1.80	38.95	37.61	38.90	13,184,884
06 Jan 20	39.49000 +1.89	39.58	37.90	37.90	11,418,377
03 Jan 20	37.60000 +0.60	38.19	36.36	36.93	7,788,511
02 Jan 20	37.00000 +0.04	37.48	36.63	37.00	7,184,521
31 Dec 19	36.96000 -0.04	37.50	36.42	37.19	6,123,880
30 Dec 19	37.00000 -0.29	37.40	36.64	37.40	5,575,517
27 Dec 19	37.29000 +0.79	37.68	36.28	36.28	7,763,212
26 Dec 19	36.50000 +0.92	36.59	35.50	35.55	5,488,188
25 Dec 19	35.58000 -0.18	36.50	35.27	35.75	7,188,923
24 Dec 19	35.76000 +0.96	36.06	34.55	34.79	6,964,139
23 Dec 19	34.80000 +0.44	35.50	33.82	34.68	9,024,689
20 Dec 19	34.36000 -0.15	35.28	34.00	34.70	6,297,623
19 Dec 19	34.51000 -0.28	35.10	34.03	34.66	6,915,774
18 Dec 19	34.79000 +1.64	34.85	33.00	33.17	11,859,458
17 Dec 19	33.15000 -0.11	33.56	32.90	33.39	7,114,802
16 Dec 19	33.26000 +0.57	33.43	32.35	33.00	7,933,663
13 Dec 19	32.69000 +1.11	32.85	31.69	31.70	9,568,190
12 Dec 19	31.58000 -0.71	32.23	30.91	32.06	8,713,573
11 Dec 19	32.29000 +0.52	32.36	31.39	31.60	6,650,268
10 Dec 19	31.77000 -0.42	32.30	31.26	32.06	8,800,058
09 Dec 19	32.19000 +0.94	32.24	31.04	31.50	12,611,895
06 Dec 19	31.25000 +0.34	31.41	30.87	31.38	5,246,596
05 Dec 19	30.91000 -0.34	31.84	30.47	31.50	10,116,533
04 Dec 19	31.25000 +0.15	31.55	30.95	31.03	4,944,877
03 Dec 19	31.10000 +0.00	31.72	30.80	31.49	7,469,143
02 Dec 19	31.10000 -0.61	31.94	31.07	31.50	7,427,124
29 Nov 19	31.71000 -0.34	32.29	31.45	31.88	5,547,693
28 Nov 19	32.05000 -0.95	32.85	31.22	32.66	11,219,757
27 Nov 19	33.00000 +1.01	33.06	32.17	32.44	12,891,355
26 Nov 19	31.99000 +0.36	33.65	31.62	31.62	22,460,832
25 Nov 19	31.63000 +0.29	31.73	30.80	31.56	9,205,341
22 Nov 19	31.34000 -0.07	32.18	31.00	31.58	9,437,735
21 Nov 19	31.41000 -0.46	32.04	31.25	32.00	7,210,429
20 Nov 19	31.87000 -0.23	32.20	31.67	32.17	9,925,216
19 Nov 19	32.10000 +0.24	32.13	31.34	31.86	16,161,394
18 Nov 19	31.86000 +2.90	31.86	29.15	29.31	17,784,304
15 Nov 19	28.96000 -0.45	29.63	28.95	29.50	5,522,942
14 Nov 19	29.41000 -0.01	29.66	28.94	29.20	6,502,739
13 Nov 19	29.42000 +0.89	29.43	28.52	28.53	8,902,954
12 Nov 19	28.53000 +0.27	28.88	28.13	28.71	6,835,769
11 Nov 19	28.26000 -0.74	29.23	28.19	29.15	8,259,521
08 Nov 19	29.00000 -1.22	30.57	28.88	30.42	15,001,654
07 Nov 19	30.22000 +0.43	30.25	29.58	29.76	7,098,943
06 Nov 19	29.79000 -0.44	30.56	29.64	30.36	5,958,534
05 Nov 19	30.23000 -0.12	30.75	30.10	30.33	8,509,801
04 Nov 19	30.35000 +0.52	31.13	29.60	29.89	11,248,103
01 Nov 19	29.83000 -0.82	31.17	29.44	30.61	12,666,221
31 Oct 19	30.65000 +0.65	31.57	30.02	30.10	13,487,910
30 Oct 19	30.00000 -0.35	30.57	29.36	30.17	8,913,097
29 Oct 19	30.35000 -0.15	31.10	30.11	30.70	7,008,307
28 Oct 19	30.50000 -0.19	31.19	30.20	30.70	13,245,183
25 Oct 19	30.69000 +0.42	31.10	29.97	30.57	7,720,138
24 Oct 19	30.27000 -0.38	30.84	30.02	30.80	7,088,514
23 Oct 19	30.65000 -0.50	31.43	30.30	31.43	8,833,077
22 Oct 19	31.15000 +0.03	31.85	30.88	31.20	7,106,211
21 Oct 19	31.12000 +0.01	31.37	30.68	31.08	6,436,549
18 Oct 19	31.11000 -0.20	32.11	30.75	31.61	6,652,733
17 Oct 19	31.31000 -0.16	31.80	30.89	31.31	6,594,710
16 Oct 19	31.47000 +0.14	31.75	31.11	31.57	8,860,755
15 Oct 19	31.33000 -0.47	31.99	31.04	31.83	14,034,111
14 Oct 19	31.80000 +0.92	32.50	31.10	31.10	17,333,340
11 Oct 19	30.88000 +0.55	31.13	29.88	29.88	20,309,244
10 Oct 19	30.33000 +2.23	30.52	27.58	27.60	23,078,024
09 Oct 19	28.10000 +0.73	28.17	26.90	27.20	8,989,909
08 Oct 19	27.37000 +0.36	27.88	26.99	27.11	5,987,101
30 Sep 19	27.01000 -1.14	28.53	26.86	28.44	11,242,180
27 Sep 19	28.15000 +1.72	28.15	26.52	26.62	9,178,638
26 Sep 19	26.43000 -1.02	27.85	26.33	27.43	7,471,931
25 Sep 19	27.45000 -0.33	28.13	27.29	27.78	6,941,231
24 Sep 19	27.78000 -0.41	28.59	27.72	28.24	7,913,391
23 Sep 19	28.19000 +0.54	28.61	27.60	27.78	10,552,180
20 Sep 19	27.65000 +0.58	27.98	26.99	26.99	7,232,437
19 Sep 19	27.07000 +0.16	27.25	26.62	26.87	6,906,970
18 Sep 19	26.91000 -0.88	27.33	26.87	27.15	10,918,474
17 Sep 19	27.79000 -0.42	28.80	27.62	28.45	12,096,595
16 Sep 19	28.21000 +1.26	29.15	27.85	28.75	24,907,880
12 Sep 19	26.95000 +0.20	27.19	26.50	26.79	5,100,692
11 Sep 19	26.75000 -0.54	27.57	26.70	27.32	6,569,322
10 Sep 19	27.29000 +0.11	27.96	27.11	27.60	10,987,825
09 Sep 19	27.18000 +0.80	27.41	26.49	26.81	13,352,609
06 Sep 19	26.38000 -0.07	26.67	26.10	26.40	9,267,741
05 Sep 19	26.45000 +1.41	27.00	25.02	25.30	19,252,328
04 Sep 19	25.04000 -0.31	25.45	24.78	25.22	9,526,423
03 Sep 19	25.35000 -0.70	26.10	25.02	25.90	11,907,600
02 Sep 19	26.05000 +0.13	26.20	25.60	25.83	14,651,659
30 Aug 19	25.92000 +0.79	26.05	25.00	25.38	13,438,511
29 Aug 19	25.13000 +0.48	25.45	24.45	24.75	11,168,157
28 Aug 19	24.65000 -0.10	25.13	24.52	24.73	9,290,114
27 Aug 19	24.75000 +0.83	24.86	24.03	24.05	8,360,658
26 Aug 19	23.92000 -0.78	24.40	23.85	24.06	8,888,572
23 Aug 19	24.70000 +0.28	24.90	24.08	24.47	8,851,787
22 Aug 19	24.42000 -0.23	24.76	24.20	24.63	9,450,562
21 Aug 19	24.65000 +0.10	24.88	24.42	24.55	8,909,450
20 Aug 19	24.55000 -0.70	25.40	24.55	25.40	15,172,723
19 Aug 19	25.25000 -0.89	25.80	24.85	25.41	19,713,892
16 Aug 19	26.14000 -0.56	26.93	26.13	26.66	7,220,377
15 Aug 19	26.70000 -0.10	26.88	25.93	26.04	9,397,007
14 Aug 19	26.80000 -0.14	27.68	26.67	27.27	10,074,202
13 Aug 19	26.94000 +0.11	27.04	26.40	26.60	9,410,492
12 Aug 19	26.83000 +0.73	26.85	25.95	26.11	12,558,059
09 Aug 19	26.10000 +0.12	26.70	25.89	26.35	11,293,108
08 Aug 19	25.98000 -0.32	26.59	25.98	26.06	8,438,324
07 Aug 19	26.30000 +0.56	26.50	25.50	25.70	9,793,195
06 Aug 19	25.74000 -0.27	26.12	25.40	25.55	13,584,906
05 Aug 19	26.01000 -0.27	26.49	25.36	25.46	12,750,593
02 Aug 19	26.28000 -0.94	26.71	24.72	26.30	18,181,120
01 Aug 19	27.22000 +0.50	27.25	26.51	26.72	9,988,892
31 Jul 19	26.72000 -0.28	27.40	26.70	27.20	6,609,897
30 Jul 19	27.00000 +0.15	27.41	26.79	26.86	7,921,722
29 Jul 19	26.85000 +0.45	27.16	26.39	26.50	7,151,042
26 Jul 19	26.40000 -0.09	26.80	26.29	26.29	7,312,337
25 Jul 19	26.49000 +0.11	26.72	25.98	26.51	8,304,249
24 Jul 19	26.38000 -0.62	27.45	26.32	27.44	10,001,286
23 Jul 19	27.00000 +0.59	27.22	26.19	26.42	7,591,513
22 Jul 19	26.41000 -0.02	26.90	26.23	26.45	5,655,654
19 Jul 19	26.43000 -0.03	27.13	26.30	26.44	6,130,028
18 Jul 19	26.46000 -0.21	26.90	26.27	26.70	6,026,963
17 Jul 19	26.67000 -0.31	27.28	26.67	26.90	5,103,974
16 Jul 19	26.98000 -0.10	27.53	26.81	27.25	8,873,689
15 Jul 19	27.08000 +1.09	27.45	25.50	26.06	16,470,164
12 Jul 19	25.99000 -0.07	26.39	25.91	25.93	7,704,186
11 Jul 19	26.06000 +0.31	26.46	25.95	26.09	10,928,998
10 Jul 19	25.75000 -0.09	26.65	25.37	26.22	12,113,367
09 Jul 19	25.84000 -0.07	26.30	25.70	26.15	12,139,834
08 Jul 19	25.91000 +1.82	26.50	25.43	26.50	28,454,260
05 Jul 19	24.09000 +0.06	24.22	23.71	23.96	3,992,820
04 Jul 19	24.03000 +0.23	24.40	23.84	23.89	5,745,497
03 Jul 19	23.80000 -0.18	24.08	23.38	23.55	5,959,182
02 Jul 19	23.98000 -0.10	24.22	23.75	24.07	6,812,530
01 Jul 19	24.08000 +0.98	24.16	23.59	23.59	8,818,933
28 Jun 19	23.10000 -0.40	23.61	22.93	23.27	7,268,359
27 Jun 19	23.50000 +0.08	23.86	23.36	23.50	7,822,436
26 Jun 19	23.42000 +0.55	23.86	22.65	22.90	10,485,238
25 Jun 19	22.87000 -0.02	23.40	22.51	23.00	8,883,004
24 Jun 19	22.89000 +0.35	23.12	22.45	22.80	8,166,853
21 Jun 19	22.54000 +0.43	23.11	22.54	22.59	11,911,821
20 Jun 19	22.11000 +1.03	22.29	21.08	21.08	10,759,007
19 Jun 19	21.08000 +0.41	21.59	21.03	21.42	8,952,079
18 Jun 19	20.67000 +0.15	20.88	20.33	20.39	3,722,388
17 Jun 19	20.52000 +0.01	20.70	20.23	20.41	2,616,358
14 Jun 19	20.51000 -0.82	21.10	20.51	21.00	6,681,197
13 Jun 19	21.33000 +0.28	21.38	20.31	20.83	9,002,497
12 Jun 19	21.05000 -0.47	21.46	21.02	21.46	6,910,526
11 Jun 19	21.52000 +0.51	21.52	20.76	21.04	7,340,213
10 Jun 19	21.01000 +0.70	21.27	20.18	20.59	9,531,547
06 Jun 19	20.31000 -0.73	20.73	20.06	20.73	8,925,591
05 Jun 19	21.04000 +0.14	21.30	20.80	21.02	6,375,429
04 Jun 19	20.90000 -0.34	21.24	20.47	21.24	7,156,376
03 Jun 19	21.24000 -0.87	21.90	20.87	21.60	12,334,928
31 May 19	22.11000 +0.47	22.24	21.42	21.64	12,002,109
30 May 19	21.64000 +0.63	22.00	21.33	21.46	13,584,670
29 May 19	21.01000 -0.13	21.37	20.74	21.09	5,083,042
28 May 19	21.14000 -0.06	21.69	20.88	21.50	9,423,025
27 May 19	21.20000 +1.32	21.53	20.05	20.05	10,373,508
24 May 19	19.88000 -0.56	20.40	19.78	20.03	11,683,887
23 May 19	20.44000 -1.13	21.13	20.36	21.02	8,335,791
22 May 19	21.57000 -0.38	21.93	21.42	21.92	6,935,628
21 May 19	21.95000 +0.05	22.20	21.38	22.03	6,850,916
20 May 19	21.90000 -0.87	23.00	21.52	22.40	9,310,076
17 May 19	22.77000 -0.21	23.56	22.60	23.16	8,455,417
16 May 19	22.98000 -0.02	23.27	22.72	23.14	8,369,546
15 May 19	23.00000 +1.66	23.00	21.23	21.23	13,791,784
14 May 19	21.34000 -0.50	21.85	21.25	21.55	6,899,274
13 May 19	21.84000 -0.80	22.50	21.70	22.50	8,432,402
10 May 19	22.64000 +0.96	22.75	21.53	22.00	9,285,660
09 May 19	21.68000 +0.50	22.08	20.91	20.91	9,538,986
08 May 19	21.18000 -0.07	21.48	20.71	20.71	8,418,238
07 May 19	21.25000 +0.77	21.33	20.61	20.71	10,709,212
06 May 19	20.48000 -2.27	22.03	20.48	21.77	23,065,332
30 Apr 19	22.75000 -0.17	23.19	22.36	22.71	6,982,166
29 Apr 19	22.92000 -0.23	23.62	22.60	23.30	8,147,136
26 Apr 19	23.15000 -0.65	23.75	22.76	23.55	8,514,506
25 Apr 19	23.80000 -0.47	24.56	23.68	24.44	11,114,441
24 Apr 19	24.27000 -1.53	25.76	23.76	25.74	18,910,908
23 Apr 19	25.80000 -0.40	26.78	25.76	26.35	12,556,580
22 Apr 19	26.20000 +1.09	26.68	25.43	25.43	20,542,252
19 Apr 19	25.11000 +0.01	25.20	24.77	25.11	7,690,150
18 Apr 19	25.10000 -0.03	25.33	24.80	25.15	5,322,258
17 Apr 19	25.13000 -0.21	25.60	25.04	25.41	9,999,438
16 Apr 19	25.34000 +0.46	25.34	24.35	24.85	9,807,176
15 Apr 19	24.88000 -0.24	25.65	24.72	25.45	8,003,018
12 Apr 19	25.12000 -0.15	25.57	24.91	25.32	7,522,781
11 Apr 19	25.27000 +0.05	26.14	25.10	25.50	14,155,862
10 Apr 19	25.22000 -1.25	26.00	25.01	25.18	18,488,040
09 Apr 19	26.47000 +0.43	26.49	25.86	26.49	9,767,866
08 Apr 19	26.04000 -0.30	26.98	25.70	26.89	12,550,467
04 Apr 19	26.34000 -0.04	26.85	26.10	26.38	11,186,942
03 Apr 19	26.38000 +0.10	26.64	25.93	26.20	11,885,569
02 Apr 19	26.28000 +0.47	26.56	25.53	25.90	18,240,788
01 Apr 19	25.81000 +2.02	25.97	24.10	24.10	20,913,514
29 Mar 19	23.79000 +0.65	23.79	22.88	23.19	12,559,186
28 Mar 19	23.14000 +0.54	23.74	22.41	22.60	13,744,864
27 Mar 19	22.60000 -0.16	23.19	22.12	23.14	9,631,177
26 Mar 19	22.76000 +0.68	23.58	22.12	22.12	14,721,831
25 Mar 19	22.08000 -0.22	22.49	21.78	21.90	9,845,748
22 Mar 19	22.30000 -0.47	22.90	22.04	22.50	9,030,878
21 Mar 19	22.77000 +0.55	23.22	22.10	22.10	14,383,361
20 Mar 19	22.22000 -0.14	22.88	21.73	22.65	9,813,834
19 Mar 19	22.36000 -0.17	22.72	22.13	22.50	9,776,170
18 Mar 19	22.53000 +0.93	22.54	21.60	21.74	13,128,402
15 Mar 19	21.60000 +0.36	22.11	21.15	21.55	13,326,496
14 Mar 19	21.24000 +0.01	21.85	20.81	21.51	14,344,374
13 Mar 19	21.23000 -0.17	21.80	21.00	21.74	16,399,606
12 Mar 19	21.40000 +1.42	21.63	20.36	20.36	26,977,498
11 Mar 19	19.98000 +0.41	20.16	19.81	19.82	11,305,632
08 Mar 19	19.57000 -0.83	20.22	19.51	20.22	15,351,212
07 Mar 19	20.40000 -0.44	20.78	20.09	20.61	11,837,902
06 Mar 19	20.84000 +0.00	20.95	20.44	20.80	11,286,246
05 Mar 19	20.84000 +0.84	20.85	19.99	20.00	13,618,824
04 Mar 19	20.00000 +0.00	20.42	19.88	20.08	13,787,666
01 Mar 19	20.00000 -0.03	20.25	19.80	20.19	6,965,073
28 Feb 19	20.03000 +0.41	20.33	19.77	19.81	10,828,275
27 Feb 19	19.62000 -0.29	20.18	19.44	19.91	10,885,814
26 Feb 19	19.91000 -0.73	20.44	19.79	20.30	18,990,152
25 Feb 19	20.64000 +0.77	20.80	19.87	19.92	11,217,121
22 Feb 19	19.87000 +0.21	19.95	19.54	19.54	7,382,986
21 Feb 19	19.66000 +0.01	20.09	19.38	19.78	8,617,003
20 Feb 19	19.65000 +0.04	19.87	19.37	19.40	7,929,354
19 Feb 19	19.61000 +0.01	19.80	19.13	19.60	9,079,783
18 Feb 19	19.60000 +0.77	19.65	18.94	19.25	10,750,370
15 Feb 19	18.83000 -0.08	19.12	18.70	18.88	9,972,126
14 Feb 19	18.91000 +0.77	19.19	18.11	18.25	14,770,776
13 Feb 19	18.14000 +0.07	18.27	17.89	18.07	11,252,871
12 Feb 19	18.07000 +0.47	18.07	17.41	17.61	10,132,511
11 Feb 19	17.60000 +0.34	17.65	17.15	17.21	7,001,204
01 Feb 19	17.26000 +0.19	17.28	16.96	17.05	6,716,487
31 Jan 19	17.07000 +0.07	17.28	16.85	17.25	4,504,439
30 Jan 19	17.00000 -0.32	17.65	16.94	17.31	5,918,613
29 Jan 19	17.32000 -0.16	17.49	16.81	17.41	9,036,572
28 Jan 19	17.48000 -0.15	17.85	17.45	17.71	4,284,519
25 Jan 19	17.63000 +0.21	17.81	17.44	17.64	6,457,506
24 Jan 19	17.42000 -0.08	17.63	17.10	17.50	6,088,608
23 Jan 19	17.50000 -0.10	17.71	17.31	17.38	5,455,358
22 Jan 19	17.60000 -0.12	17.97	17.41	17.64	8,344,064
21 Jan 19	17.72000 +0.78	17.85	17.01	17.15	15,614,285
18 Jan 19	16.94000 +0.58	17.38	16.52	16.97	12,994,239
17 Jan 19	16.36000 -0.04	16.62	16.30	16.37	4,961,949
16 Jan 19	16.40000 -0.09	16.68	16.36	16.67	4,959,104
15 Jan 19	16.49000 +0.55	16.59	15.97	16.00	7,617,099
14 Jan 19	15.94000 -0.36	16.32	15.82	16.32	5,072,088
11 Jan 19	16.30000 +0.05	16.37	16.04	16.09	5,052,010
10 Jan 19	16.25000 +0.19	16.65	16.18	16.46	9,059,831
09 Jan 19	16.06000 +0.11	16.53	16.05	16.20	10,600,693
08 Jan 19	15.95000 +0.25	16.18	15.56	15.65	10,543,613
07 Jan 19	15.70000 +0.34	15.75	15.41	15.53	9,304,208
04 Jan 19	15.36000 +0.39	15.38	14.70	14.90	8,730,628
03 Jan 19	14.97000 -0.04	15.20	14.90	15.10	6,687,217
02 Jan 19	15.01000 +0.01	15.23	14.85	15.01	6,238,166
28 Dec 18	15.00000 -0.11	15.38	14.84	15.00	7,135,521
27 Dec 18	15.11000 +0.05	15.94	15.08	15.93	13,498,438
26 Dec 18	15.06000 -0.26	15.48	14.97	15.42	7,826,706
25 Dec 18	15.32000 -0.76	15.55	14.89	15.53	12,497,538
24 Dec 18	16.08000 +0.09	16.11	15.80	16.02	5,395,159
21 Dec 18	15.99000 -0.14	16.17	15.82	15.95	6,656,746
20 Dec 18	16.13000 -0.22	16.48	16.06	16.31	9,507,811
19 Dec 18	16.35000 -1.11	16.95	16.03	16.93	19,737,032
18 Dec 18	17.46000 -0.45	17.90	17.41	17.59	6,200,253
17 Dec 18	17.91000 -0.24	18.03	17.63	18.00	5,526,070
14 Dec 18	18.15000 -0.19	18.68	18.00	18.50	9,079,092
13 Dec 18	18.34000 +0.28	18.52	17.83	18.05	14,081,237
12 Dec 18	18.06000 +0.30	18.16	17.84	17.92	8,356,183
11 Dec 18	17.76000 -0.28	17.98	17.61	17.83	9,193,534
10 Dec 18	18.04000 +0.68	18.24	17.56	17.56	15,185,200
07 Dec 18	17.36000 -0.59	17.83	17.28	17.71	10,236,603
06 Dec 18	17.95000 -0.18	18.35	17.71	18.04	8,151,054
05 Dec 18	18.13000 -0.12	18.35	17.76	17.88	11,297,084
04 Dec 18	18.25000 +0.32	18.40	17.85	17.91	10,541,310
03 Dec 18	17.93000 +0.68	18.22	17.56	17.89	16,074,684
30 Nov 18	17.25000 +0.41	17.32	16.73	16.73	9,193,305
29 Nov 18	16.84000 -0.81	17.57	16.81	17.57	13,609,641
28 Nov 18	17.65000 +0.36	17.73	17.17	17.40	9,935,762
27 Nov 18	17.29000 +0.04	17.55	17.16	17.26	8,241,481
26 Nov 18	17.25000 +0.14	17.31	16.25	16.50	12,949,173
23 Nov 18	17.11000 -0.67	17.73	16.97	17.63	10,069,990
22 Nov 18	17.78000 +0.25	17.88	17.42	17.68	10,639,107
21 Nov 18	17.53000 -1.07	17.65	16.87	17.65	27,509,508
20 Nov 18	18.60000 -0.29	18.89	18.50	18.76	11,146,526
19 Nov 18	18.89000 +0.20	18.89	18.41	18.67	15,051,314
16 Nov 18	18.69000 -0.17	18.90	18.55	18.87	12,559,818
15 Nov 18	18.86000 +0.01	19.04	18.32	18.60	19,118,278
14 Nov 18	18.85000 -2.09	19.80	18.85	19.60	34,314,400
13 Nov 18	20.94000 -0.61	21.14	20.62	20.99	19,754,816
12 Nov 18	21.55000 +0.26	21.58	20.80	20.99	9,765,093
09 Nov 18	21.29000 -0.48	21.40	20.61	21.40	13,342,524
08 Nov 18	21.77000 +0.62	22.00	21.15	21.35	13,846,621
07 Nov 18	21.15000 -0.52	21.56	21.06	21.27	12,165,966
06 Nov 18	21.67000 +0.15	22.04	21.01	21.45	17,095,296
05 Nov 18	21.52000 +1.12	21.80	19.97	20.10	18,797,188
02 Nov 18	20.40000 +0.24	20.45	19.82	20.20	15,563,249
01 Nov 18	20.16000 -0.19	20.63	20.05	20.23	9,612,710
31 Oct 18	20.35000 +0.38	20.53	19.66	19.87	7,164,066
30 Oct 18	19.97000 -0.29	20.55	19.41	20.10	9,189,123
29 Oct 18	20.26000 +0.16	20.60	20.11	20.11	9,298,651
26 Oct 18	20.10000 -0.51	21.10	19.78	21.10	12,296,254
25 Oct 18	20.61000 +0.78	20.62	19.10	19.28	13,203,988
24 Oct 18	19.83000 -0.81	20.09	19.20	19.70	16,797,868
23 Oct 18	20.64000 +0.28	21.11	20.14	20.35	13,620,936
22 Oct 18	20.36000 +0.67	20.75	20.05	20.14	13,715,042
19 Oct 18	19.69000 +0.91	19.89	18.20	18.27	12,995,019
18 Oct 18	18.78000 -1.14	19.52	18.60	19.10	15,526,186
17 Oct 18	19.92000 -0.69	21.29	18.95	20.97	21,387,784
16 Oct 18	20.61000 +0.23	21.23	20.30	20.30	13,982,390
15 Oct 18	20.38000 -0.23	21.03	20.30	20.68	11,845,653
12 Oct 18	20.61000 +0.05	21.17	18.91	19.80	22,675,820
11 Oct 18	20.56000 -2.28	21.80	20.56	21.10	21,230,958
10 Oct 18	22.84000 +0.06	22.98	22.33	22.90	11,953,018
09 Oct 18	22.78000 +1.05	23.34	21.71	21.71	19,587,604
08 Oct 18	21.73000 -0.05	22.66	21.51	21.72	15,283,203
28 Sep 18	21.78000 +0.18	21.85	21.15	21.56	10,269,023
27 Sep 18	21.60000 -0.41	21.94	21.28	21.78	13,980,075
26 Sep 18	22.01000 +0.35	22.27	21.42	21.47	13,374,468
25 Sep 18	21.66000 +0.36	22.38	21.45	21.55	14,227,646
21 Sep 18	21.30000 -0.06	21.40	20.64	21.28	13,615,019
20 Sep 18	21.36000 -0.15	21.71	21.05	21.45	14,820,266
19 Sep 18	21.51000 +1.31	21.95	20.01	20.03	23,652,544
18 Sep 18	20.20000 -0.37	20.50	19.33	20.50	18,655,032
17 Sep 18	20.57000 +0.32	20.75	20.00	20.20	10,941,212
14 Sep 18	20.25000 -0.47	20.95	20.04	20.45	11,144,269
13 Sep 18	20.72000 +0.41	21.17	20.30	20.54	19,539,068
12 Sep 18	20.31000 -0.81	21.11	20.10	21.11	20,201,058
11 Sep 18	21.12000 +1.23	21.28	19.71	19.88	25,482,736
10 Sep 18	19.89000 +0.25	20.20	19.43	19.60	18,546,084
07 Sep 18	19.64000 +0.40	20.24	19.01	19.01	19,859,544
06 Sep 18	19.24000 +0.25	19.95	19.16	19.25	18,757,600
05 Sep 18	18.99000 -0.32	19.75	18.95	19.26	12,760,565
04 Sep 18	19.31000 +0.09	19.42	19.01	19.30	11,485,040
03 Sep 18	19.22000 +0.97	19.33	18.02	18.08	13,861,828
31 Aug 18	18.25000 -0.62	18.92	18.22	18.90	8,027,200
30 Aug 18	18.87000 +0.01	19.42	18.65	18.95	12,139,419
29 Aug 18	18.86000 +0.01	19.08	18.54	18.81	8,710,253
28 Aug 18	18.85000 +0.13	19.01	18.64	18.87	12,641,810
27 Aug 18	18.72000 -0.13	19.36	18.58	19.16	18,486,828
24 Aug 18	18.85000 +0.44	18.90	18.08	18.28	11,078,478
23 Aug 18	18.41000 +0.26	18.75	18.06	18.38	9,218,017
22 Aug 18	18.15000 -0.15	18.51	17.96	18.11	6,444,175
21 Aug 18	18.30000 +0.75	18.40	17.41	17.41	10,959,358
20 Aug 18	17.55000 -0.23	17.85	16.99	17.85	11,266,786
17 Aug 18	17.78000 -0.13	18.38	17.78	18.20	10,931,632
16 Aug 18	17.91000 -1.14	18.60	17.83	18.40	20,482,492
15 Aug 18	19.05000 -0.44	19.62	18.82	19.31	13,972,671
14 Aug 18	19.49000 +0.45	19.55	18.60	18.90	16,305,757
13 Aug 18	19.04000 +0.44	19.15	18.31	18.40	16,374,078
10 Aug 18	18.60000 -0.60	19.20	18.43	19.20	17,222,136
09 Aug 18	19.20000 +0.63	19.75	17.73	18.30	24,477,914
08 Aug 18	18.57000 -1.20	20.24	18.48	19.79	36,785,848
07 Aug 18	19.77000 +1.80	19.77	18.00	18.00	24,991,056
06 Aug 18	17.97000 +0.64	18.44	17.30	17.36	17,567,548
03 Aug 18	17.33000 -0.21	17.79	17.23	17.52	8,489,941
02 Aug 18	17.54000 -0.63	18.17	16.88	18.17	13,939,042
01 Aug 18	18.17000 -0.48	18.69	18.15	18.46	12,876,208
31 Jul 18	18.65000 +0.78	18.67	17.97	17.97	14,113,296
30 Jul 18	17.87000 -0.15	18.35	17.76	18.08	7,429,171
27 Jul 18	18.02000 +0.30	18.28	17.72	17.83	10,634,785
26 Jul 18	17.72000 -0.43	18.28	17.62	18.03	10,092,784
25 Jul 18	18.15000 +0.14	18.49	17.91	18.25	11,641,261
24 Jul 18	18.01000 +0.54	18.10	17.33	17.58	13,961,662
23 Jul 18	17.47000 -0.34	17.78	17.13	17.78	10,162,475
20 Jul 18	17.81000 -0.04	17.83	17.34	17.81	8,322,128
19 Jul 18	17.85000 +0.22	18.15	17.55	17.74	10,010,268
18 Jul 18	17.63000 +0.26	17.98	17.26	17.36	11,455,318
17 Jul 18	17.37000 -0.08	17.47	16.98	17.20	9,412,347
16 Jul 18	17.45000 +0.55	17.97	17.37	17.97	18,128,758
13 Jul 18	16.90000 +0.20	16.92	16.51	16.58	7,938,178
12 Jul 18	16.70000 -0.07	16.94	16.19	16.40	11,308,816
11 Jul 18	16.77000 -0.28	17.00	16.30	16.30	7,673,912
10 Jul 18	17.05000 +0.20	17.05	16.60	16.95	6,324,116
09 Jul 18	16.85000 +0.59	16.96	16.31	16.31	6,338,013
06 Jul 18	16.26000 +0.13	16.56	15.51	16.00	9,142,589
05 Jul 18	16.13000 -0.43	16.59	16.09	16.45	6,967,384
04 Jul 18	16.56000 -0.57	17.26	16.53	16.85	8,650,677
03 Jul 18	17.13000 +0.72	17.25	16.13	16.27	15,056,293
02 Jul 18	16.41000 +0.16	16.61	15.66	16.38	16,191,895
29 Jun 18	16.25000 +0.32	16.39	15.72	15.79	10,415,680
28 Jun 18	15.93000 -0.08	16.48	15.92	16.23	11,329,051
27 Jun 18	16.01000 +0.53	16.50	15.72	16.00	16,146,064
26 Jun 18	15.48000 +0.34	15.65	14.90	15.08	10,448,693
25 Jun 18	15.14000 +0.42	15.69	15.08	15.32	16,336,175
22 Jun 18	14.72000 +0.41	14.83	14.14	14.30	8,963,235
21 Jun 18	14.31000 -0.38	14.89	14.22	14.76	8,195,633
20 Jun 18	14.69000 -0.02	14.86	14.10	14.52	13,033,996
19 Jun 18	14.71000 -0.88	16.06	14.10	15.55	16,250,407
15 Jun 18	15.59000 -0.66	16.48	15.55	16.30	11,996,800
14 Jun 18	16.25000 -0.14	16.80	16.10	16.48	8,666,759
13 Jun 18	16.39000 -0.16	16.87	16.33	16.47	10,451,716
12 Jun 18	16.55000 +0.25	16.77	16.24	16.40	12,789,563
11 Jun 18	16.30000 -1.22	17.20	16.26	17.20	17,910,188
08 Jun 18	17.52000 +0.04	17.87	17.06	17.06	9,391,365
07 Jun 18	17.48000 -0.50	18.05	17.37	17.96	11,643,999
06 Jun 18	17.98000 -0.52	18.49	17.71	18.49	12,645,708
05 Jun 18	18.50000 +0.18	18.65	18.11	18.20	9,067,699
04 Jun 18	18.32000 +0.66	18.58	17.60	17.75	13,588,313
01 Jun 18	17.66000 -1.04	18.66	17.63	18.65	14,883,767
31 May 18	18.70000 +0.59	18.93	18.28	18.64	10,577,580
30 May 18	18.11000 -0.14	18.55	18.01	18.15	10,700,753
29 May 18	18.25000 -0.38	19.07	18.23	18.79	12,832,017
28 May 18	18.63000 -0.38	18.87	18.08	18.40	21,143,308
25 May 18	19.01000 -0.69	19.63	18.95	19.44	13,793,960
24 May 18	19.70000 +0.10	19.80	19.22	19.68	13,076,529
23 May 18	19.60000 -0.59	20.15	19.60	19.97	18,555,888
22 May 18	20.19000 -0.11	20.19	19.80	20.15	17,651,136
21 May 18	20.30000 +0.69	20.56	19.62	20.17	35,346,560
18 May 18	19.61000 +1.78	19.61	18.01	18.08	33,020,004
17 May 18	17.83000 +0.18	18.17	17.45	17.66	15,830,299
16 May 18	17.65000 +0.66	17.84	16.90	16.90	14,959,836
15 May 18	16.99000 +0.03	17.20	16.78	17.14	6,561,356
14 May 18	16.96000 -0.39	17.23	16.80	17.13	7,732,741
11 May 18	17.35000 -0.04	17.55	16.92	17.08	9,699,329
10 May 18	17.39000 +0.35	17.87	17.16	17.45	15,323,125
09 May 18	17.04000 -0.05	17.54	16.92	17.44	12,897,555
08 May 18	17.09000 +0.13	17.16	16.78	17.02	9,013,030
07 May 18	16.96000 +0.71	17.06	16.43	16.43	14,302,756
04 May 18	16.25000 +0.21	16.35	15.85	16.00	10,713,418
03 May 18	16.04000 +0.80	16.06	15.00	15.13	11,340,156
02 May 18	15.24000 -0.67	15.93	15.01	15.76	12,318,147
27 Apr 18	15.91000 +0.31	16.02	15.39	15.64	8,472,547
26 Apr 18	15.60000 -0.45	16.05	15.58	15.98	6,396,342
25 Apr 18	16.05000 -0.35	16.55	15.84	16.49	9,566,495
24 Apr 18	16.40000 +0.29	16.45	16.13	16.30	10,625,679
23 Apr 18	16.11000 +0.17	16.47	15.74	15.97	10,216,218
20 Apr 18	15.94000 -0.93	16.88	15.88	16.81	14,049,678
19 Apr 18	16.87000 +0.79	17.15	16.44	16.45	17,335,536
18 Apr 18	16.08000 +0.32	16.25	15.60	16.06	10,553,760
17 Apr 18	15.76000 -0.93	16.87	15.62	16.87	13,162,842
16 Apr 18	16.69000 +0.16	17.36	16.52	16.60	16,256,370
13 Apr 18	16.53000 -0.15	16.93	16.45	16.69	6,271,930
12 Apr 18	16.68000 +0.00	16.95	16.41	16.88	10,773,898
11 Apr 18	16.68000 +0.44	17.14	16.51	16.80	20,820,192
10 Apr 18	16.24000 +0.21	16.58	15.91	16.03	15,774,744
09 Apr 18	16.03000 +0.73	16.36	15.06	15.25	15,368,764
04 Apr 18	15.30000 -0.20	15.85	15.29	15.66	10,678,691
03 Apr 18	15.50000 +0.44	15.66	14.60	14.75	12,082,473
02 Apr 18	15.06000 +0.07	15.26	15.00	15.13	4,709,519
30 Mar 18	14.99000 +0.10	15.32	14.89	15.09	7,167,011
29 Mar 18	14.89000 -0.01	15.00	14.75	15.00	4,263,440
28 Mar 18	14.90000 +0.08	14.98	14.56	14.65	6,082,909
27 Mar 18	14.82000 +0.31	14.85	14.56	14.58	6,326,759
26 Mar 18	14.51000 +0.41	14.59	13.92	14.01	6,568,647
23 Mar 18	14.10000 -0.74	14.53	13.80	14.35	9,603,664
22 Mar 18	14.84000 -0.14	15.50	14.75	15.38	9,419,559
21 Mar 18	14.98000 +0.31	15.24	14.82	14.90	12,099,096
20 Mar 18	14.67000 +0.13	14.69	14.31	14.50	4,428,570
19 Mar 18	14.54000 +0.04	14.72	14.48	14.56	2,968,768
16 Mar 18	14.50000 -0.13	14.68	14.43	14.60	3,010,779
15 Mar 18	14.63000 -0.21	14.83	14.33	14.79	6,587,741
14 Mar 18	14.84000 -0.01	14.96	14.61	14.77	5,246,231
13 Mar 18	14.85000 -0.11	15.03	14.70	14.90	5,316,361
12 Mar 18	14.96000 +0.56	15.06	14.52	14.58	11,010,015
09 Mar 18	14.40000 +0.18	14.49	14.12	14.25	6,285,275
08 Mar 18	14.22000 +0.12	14.32	14.09	14.18	4,641,748
07 Mar 18	14.10000 -0.27	14.49	14.10	14.33	7,018,900
06 Mar 18	14.37000 -0.05	14.74	14.25	14.56	7,205,286
05 Mar 18	14.42000 -0.01	14.61	14.39	14.48	3,825,393
02 Mar 18	14.43000 -0.62	14.75	14.43	14.60	10,018,689
01 Mar 18	15.05000 +0.62	15.18	14.09	14.13	13,115,637
28 Feb 18	14.43000 +0.18	14.58	13.89	14.10	9,137,255
27 Feb 18	14.25000 +0.33	14.39	13.67	13.93	7,972,149
26 Feb 18	13.92000 +0.40	14.10	13.48	13.70	5,073,665
23 Feb 18	13.52000 -0.07	13.76	13.31	13.63	3,954,833
22 Feb 18	13.59000 +0.70	13.75	12.97	13.10	6,808,055
14 Feb 18	12.89000 +0.03	12.92	12.65	12.88	3,417,592
13 Feb 18	12.86000 +0.14	13.08	12.69	12.83	5,518,197
12 Feb 18	12.72000 +0.02	12.92	12.45	12.79	7,630,817
09 Feb 18	12.70000 -0.86	13.20	12.51	13.00	8,271,288
08 Feb 18	13.56000 -0.14	13.65	13.30	13.43	6,493,789
07 Feb 18	13.70000 -0.10	14.18	13.21	13.89	8,270,989
06 Feb 18	13.80000 -1.53	14.88	13.80	14.88	13,880,800
05 Feb 18	15.33000 +0.28	15.45	14.21	14.53	9,359,446
02 Feb 18	15.05000 +0.45	15.20	14.62	14.80	8,199,802
01 Feb 18	14.60000 -0.15	15.00	14.34	14.91	8,856,538
31 Jan 18	14.75000 -0.98	15.49	14.75	15.44	16,426,166
30 Jan 18	15.73000 -0.11	15.98	15.45	15.76	9,086,407
29 Jan 18	15.84000 -0.19	16.55	15.80	16.10	12,532,309
26 Jan 18	16.03000 +0.11	16.40	15.77	16.03	10,153,775
25 Jan 18	15.92000 -0.14	16.87	15.89	16.30	23,271,376
24 Jan 18	16.06000 +0.76	16.21	15.18	15.31	21,267,000
23 Jan 18	15.30000 +0.27	15.53	14.91	15.15	11,849,599
22 Jan 18	15.03000 +0.44	15.15	14.58	14.69	8,583,762
19 Jan 18	14.59000 -0.21	14.99	14.58	14.93	7,330,376
18 Jan 18	14.80000 +0.10	15.28	14.58	14.62	9,209,045
17 Jan 18	14.70000 +0.14	14.95	14.13	14.55	13,767,347
16 Jan 18	14.56000 -0.56	15.06	14.41	15.06	15,366,892
15 Jan 18	15.12000 -0.13	15.62	14.77	15.43	11,739,549
12 Jan 18	15.25000 +0.04	15.47	15.10	15.35	8,270,320
11 Jan 18	15.21000 -0.30	15.58	15.04	15.48	10,212,174
10 Jan 18	15.51000 +0.51	16.19	15.29	15.29	24,992,278
09 Jan 18	15.00000 +0.15	15.27	14.70	14.80	11,524,489
08 Jan 18	14.85000 +0.15	15.18	14.43	14.86	16,014,202
05 Jan 18	14.70000 -0.17	15.25	14.69	14.98	24,371,938
04 Jan 18	14.87000 +1.35	14.87	13.72	13.73	32,521,436
03 Jan 18	13.52000 -0.12	13.79	13.42	13.79	5,827,971
02 Jan 18	13.64000 +0.52	13.68	13.15	13.27	8,811,998
29 Dec 17	13.12000 -0.01	13.26	13.03	13.10	3,481,270
28 Dec 17	13.13000 -0.09	13.34	12.96	13.10	6,138,265
27 Dec 17	13.22000 +0.36	13.50	12.98	12.98	12,068,690
26 Dec 17	12.86000 +0.08	12.94	12.66	12.66	5,069,467
25 Dec 17	12.78000 -0.04	13.01	12.66	12.78	6,649,791
22 Dec 17	12.82000 +0.30	13.03	12.50	12.58	8,028,577
21 Dec 17	12.52000 -0.28	12.80	12.34	12.74	7,660,838
20 Dec 17	12.80000 +0.09	12.97	12.61	12.70	5,733,578
19 Dec 17	12.71000 -0.02	12.85	12.60	12.71	5,248,813
18 Dec 17	12.73000 -0.03	12.99	12.67	12.76	4,843,966
15 Dec 17	12.76000 -0.10	12.85	12.66	12.80	6,343,505
14 Dec 17	12.86000 +0.24	12.86	12.58	12.68	6,851,361
13 Dec 17	12.62000 +0.12	12.72	12.42	12.50	5,188,080
12 Dec 17	12.50000 -0.17	12.73	12.48	12.68	5,264,100
11 Dec 17	12.67000 +0.19	12.71	12.48	12.53	6,094,258
08 Dec 17	12.48000 +0.06	12.55	12.40	12.48	6,444,853
07 Dec 17	12.42000 -0.10	12.58	12.35	12.48	5,740,692
06 Dec 17	12.52000 -0.12	12.68	12.18	12.47	11,631,190
05 Dec 17	12.64000 -1.25	14.00	12.50	13.85	21,171,746
04 Dec 17	13.89000 -0.30	14.33	13.82	14.20	6,993,061
01 Dec 17	14.19000 +0.08	14.28	14.11	14.15	4,045,426
30 Nov 17	14.11000 -0.15	14.28	14.11	14.26	3,648,970
29 Nov 17	14.26000 -0.27	14.62	14.05	14.60	6,821,807
28 Nov 17	14.53000 +0.06	14.56	14.31	14.45	4,419,105
27 Nov 17	14.47000 -0.31	14.99	14.41	14.84	4,806,494
24 Nov 17	14.78000 +0.18	14.81	14.61	14.68	3,733,885
23 Nov 17	14.60000 -0.31	15.14	14.57	15.05	6,282,186
22 Nov 17	14.91000 +0.17	14.93	14.73	14.76	5,607,112
21 Nov 17	14.74000 -0.13	14.99	14.56	14.93	9,906,471
20 Nov 17	14.87000 -0.20	15.10	14.57	15.09	6,868,931
17 Nov 17	15.07000 -0.45	15.94	15.00	15.68	12,616,733
16 Nov 17	15.52000 +0.13	15.58	15.30	15.44	5,613,775
15 Nov 17	15.39000 -0.49	15.72	15.36	15.72	8,067,570
14 Nov 17	15.88000 -0.39	16.25	15.73	16.25	10,705,447
13 Nov 17	16.27000 +0.22	16.30	15.88	16.14	7,692,631
10 Nov 17	16.05000 -0.34	16.74	16.05	16.60	13,244,750
09 Nov 17	16.39000 +0.05	16.50	16.19	16.34	8,606,613
08 Nov 17	16.34000 -0.10	16.78	16.20	16.30	15,593,441
07 Nov 17	16.44000 +1.05	16.66	15.57	15.57	27,086,062
06 Nov 17	15.39000 +0.29	15.43	15.13	15.18	4,215,554
03 Nov 17	15.10000 +0.15	15.34	14.90	14.90	5,342,495
02 Nov 17	14.95000 -0.23	15.27	14.91	15.19	5,021,121
01 Nov 17	15.18000 -0.09	15.35	15.14	15.22	4,634,334
31 Oct 17	15.27000 -0.17	15.48	14.77	15.44	9,195,271
30 Oct 17	15.44000 -0.28	15.95	15.31	15.90	8,965,784
27 Oct 17	15.72000 +0.18	15.75	15.45	15.54	5,836,058
26 Oct 17	15.54000 +0.10	15.58	15.31	15.40	5,458,392
25 Oct 17	15.44000 +0.13	15.44	15.28	15.36	3,404,394
24 Oct 17	15.31000 -0.10	15.43	15.24	15.35	3,968,600
23 Oct 17	15.41000 -0.08	15.55	15.33	15.47	4,028,117
20 Oct 17	15.49000 +0.16	15.55	15.25	15.34	3,655,272
19 Oct 17	15.33000 +0.06	15.46	15.17	15.31	5,588,333
18 Oct 17	15.27000 -0.24	15.69	15.25	15.54	4,797,015
17 Oct 17	15.51000 -0.05	15.68	15.43	15.56	3,828,344
16 Oct 17	15.56000 -0.51	16.10	15.48	16.10	10,677,582
13 Oct 17	16.07000 -0.18	16.25	16.00	16.20	5,576,938
12 Oct 17	16.25000 +0.23	16.27	15.72	15.94	12,413,877
11 Oct 17	16.02000 -0.19	16.34	15.97	16.20	10,047,784
10 Oct 17	16.21000 +0.12	16.33	15.82	15.95	15,185,539
09 Oct 17	16.09000 +0.58	16.13	15.56	15.61	16,064,304
29 Sep 17	15.51000 -0.17	15.84	15.45	15.62	8,894,117
28 Sep 17	15.68000 +0.00	15.93	15.47	15.65	15,154,090
27 Sep 17	15.68000 +0.05	15.72	15.45	15.60	11,985,998
26 Sep 17	15.63000 +0.63	15.85	15.21	15.21	17,608,804
25 Sep 17	15.00000 -0.42	15.42	15.00	15.42	7,206,770
22 Sep 17	15.42000 -0.12	15.49	15.25	15.36	7,698,524
21 Sep 17	15.54000 +0.34	15.65	15.25	15.29	16,374,132
20 Sep 17	15.20000 +0.00	15.22	15.09	15.14	4,405,719
19 Sep 17	15.20000 -0.16	15.38	15.13	15.35	4,765,351
18 Sep 17	15.36000 +0.22	15.36	15.13	15.15	7,193,040
15 Sep 17	15.14000 -0.01	15.25	15.11	15.20	4,328,900
14 Sep 17	15.15000 -0.10	15.30	15.13	15.27	4,443,663
13 Sep 17	15.25000 +0.04	15.25	15.12	15.13	4,277,267
12 Sep 17	15.21000 -0.17	15.45	15.18	15.39	7,554,045
11 Sep 17	15.38000 -0.06	15.43	15.24	15.28	5,525,076
08 Sep 17	15.44000 +0.04	15.64	15.36	15.41	6,510,123
07 Sep 17	15.40000 -0.19	15.65	15.35	15.62	11,256,599
06 Sep 17	15.59000 +0.46	15.67	15.16	15.19	20,765,352
05 Sep 17	15.13000 +0.02	15.17	15.10	15.12	7,472,826
04 Sep 17	15.11000 +0.01	15.18	15.04	15.14	4,467,479
01 Sep 17	15.10000 -0.01	15.21	15.05	15.18	5,231,687
31 Aug 17	15.11000 -0.05	15.19	15.02	15.16	4,420,896
30 Aug 17	15.16000 +0.01	15.17	15.08	15.12	4,804,320
29 Aug 17	15.15000 -0.03	15.23	15.09	15.20	4,963,847
28 Aug 17	15.18000 +0.11	15.23	15.07	15.07	7,176,320
25 Aug 17	15.07000 +0.07	15.15	14.98	15.00	4,918,519
24 Aug 17	15.00000 +0.06	15.31	14.90	14.90	7,804,477
23 Aug 17	14.94000 -0.04	15.05	14.90	15.05	3,582,021
22 Aug 17	14.98000 -0.11	15.09	14.93	15.06	6,202,175
21 Aug 17	15.09000 +0.11	15.15	14.99	14.99	6,655,006
18 Aug 17	14.98000 +0.01	15.00	14.86	14.90	5,445,129
17 Aug 17	14.97000 +0.10	14.99	14.82	14.85	5,687,619
16 Aug 17	14.87000 +0.14	14.96	14.74	14.84	5,462,356
15 Aug 17	14.73000 -0.11	14.82	14.65	14.75	5,310,826
14 Aug 17	14.84000 +0.31	14.89	14.53	14.53	4,632,915
11 Aug 17	14.53000 -0.06	14.65	14.45	14.50	5,641,752
10 Aug 17	14.59000 -0.26	15.00	14.54	14.96	6,705,301
09 Aug 17	14.85000 -0.14	15.00	14.83	15.00	4,127,464
08 Aug 17	14.99000 +0.01	15.08	14.88	15.00	5,787,238
07 Aug 17	14.98000 +0.09	15.10	14.74	14.74	5,035,066
04 Aug 17	14.89000 +0.00	14.98	14.83	14.91	4,122,089
03 Aug 17	14.89000 +0.01	15.03	14.82	14.84	3,887,094
02 Aug 17	14.88000 -0.33	15.14	14.82	15.05	8,799,381
01 Aug 17	15.21000 +0.20	15.31	14.96	15.09	10,669,529
31 Jul 17	15.01000 +0.25	15.13	14.82	14.90	6,401,514
28 Jul 17	14.76000 -0.28	15.06	14.74	15.06	6,845,853
27 Jul 17	15.04000 +0.29	15.16	14.80	14.81	10,431,721
26 Jul 17	14.75000 +0.44	14.90	14.40	14.47	11,759,472
25 Jul 17	14.31000 -0.06	14.47	14.26	14.35	5,371,800
24 Jul 17	14.37000 -0.04	14.41	14.20	14.31	5,108,891
21 Jul 17	14.41000 -0.08	14.56	14.39	14.48	5,015,377
20 Jul 17	14.49000 +0.17	14.55	14.28	14.33	6,749,879
19 Jul 17	14.32000 +0.02	14.36	14.07	14.20	7,603,341
18 Jul 17	14.30000 -0.49	14.84	13.90	14.69	16,764,990
17 Jul 17	14.79000 -0.86	15.63	14.46	15.61	12,725,797
14 Jul 17	15.65000 -0.07	15.72	15.55	15.60	4,890,079
13 Jul 17	15.72000 +0.01	15.74	15.65	15.71	4,053,255
12 Jul 17	15.71000 -0.13	15.89	15.53	15.80	8,620,098
11 Jul 17	15.84000 -0.09	16.04	15.81	15.93	7,163,592
10 Jul 17	15.93000 -0.14	16.13	15.87	16.10	6,595,081
07 Jul 17	16.07000 +0.07	16.10	15.84	15.99	6,412,511
06 Jul 17	16.00000 -0.28	16.22	15.91	16.19	13,224,819
05 Jul 17	16.28000 -0.03	16.38	16.14	16.35	7,860,816
04 Jul 17	16.31000 +0.44	16.39	15.91	15.95	18,180,088
03 Jul 17	15.87000 +0.05	15.93	15.79	15.84	5,604,503
30 Jun 17	15.82000 -0.13	15.91	15.72	15.88	5,406,186
29 Jun 17	15.95000 +0.18	15.97	15.78	15.82	6,625,398
28 Jun 17	15.77000 -0.20	15.99	15.72	15.97	5,519,907
27 Jun 17	15.97000 +0.02	16.01	15.89	15.93	6,038,334
26 Jun 17	15.95000 +0.13	15.96	15.72	15.86	6,669,645
23 Jun 17	15.82000 -0.18	16.01	15.52	15.88	9,313,185
22 Jun 17	16.00000 -0.21	16.33	16.00	16.17	8,633,951
21 Jun 17	16.21000 -0.10	16.29	16.01	16.29	6,667,382
20 Jun 17	16.31000 +0.27	16.46	16.15	16.18	10,078,292
19 Jun 17	16.04000 -0.14	16.22	15.91	16.18	7,881,779
16 Jun 17	16.18000 -0.01	16.30	16.12	16.19	5,462,004
15 Jun 17	16.19000 +0.13	16.26	15.95	15.98	8,245,980
14 Jun 17	16.06000 -0.01	16.18	15.94	16.07	6,386,302
13 Jun 17	16.07000 +0.21	16.07	15.81	15.86	6,279,147
12 Jun 17	15.86000 -0.04	16.10	15.78	15.79	8,856,454
09 Jun 17	15.90000 -0.29	16.22	15.79	16.17	11,123,355
08 Jun 17	16.19000 -0.20	16.36	16.16	16.20	8,355,193
07 Jun 17	16.39000 +0.36	16.44	16.05	16.10	9,172,254
06 Jun 17	16.03000 -0.09	16.16	15.85	16.16	6,820,685
05 Jun 17	16.12000 +0.40	16.30	15.80	15.80	11,329,573
02 Jun 17	15.72000 +0.32	15.87	15.24	15.51	10,574,479
01 Jun 17	15.40000 -0.85	16.20	15.36	16.18	17,291,240
31 May 17	16.25000 -0.52	16.98	16.23	16.95	13,701,940
26 May 17	16.77000 -0.03	17.35	16.31	16.53	18,306,840
25 May 17	16.80000 +0.14	16.80	16.11	16.43	15,144,077
24 May 17	16.66000 +0.91	16.80	15.80	15.81	19,797,420
23 May 17	15.75000 -1.44	17.07	15.75	17.05	27,281,524
22 May 17	17.19000 -1.15	18.57	17.17	18.00	32,128,176
19 May 17	18.34000 +0.44	19.55	18.16	18.69	57,185,096
18 May 17	17.90000 +1.23	18.33	16.38	16.47	22,522,968
17 May 17	16.67000 +0.00	16.88	16.48	16.55	7,330,510
16 May 17	16.67000 +0.09	16.69	16.28	16.57	6,249,570
15 May 17	16.58000 +0.28	16.76	16.16	16.31	6,445,738
12 May 17	16.30000 +0.03	16.40	16.01	16.30	6,016,939
11 May 17	16.27000 +0.47	16.33	15.88	16.04	11,412,910
10 May 17	15.80000 -0.09	16.08	15.77	15.88	7,020,619
09 May 17	15.89000 +0.42	15.98	15.37	15.37	8,656,027
08 May 17	15.47000 +0.01	15.95	15.46	15.55	10,383,015
05 May 17	15.46000 -1.50	16.74	15.40	16.60	20,663,428
04 May 17	16.96000 -0.03	17.24	16.70	16.95	6,182,817
03 May 17	16.99000 -0.06	17.07	16.75	16.94	5,372,213
02 May 17	17.05000 -0.29	17.40	16.94	17.34	5,901,051
28 Apr 17	17.34000 +0.22	17.35	17.02	17.12	7,451,207
27 Apr 17	17.12000 +0.32	17.34	16.70	16.88	10,228,556
26 Apr 17	16.80000 -0.10	17.05	16.76	16.93	7,120,637
25 Apr 17	16.90000 -0.32	17.20	16.70	17.15	9,973,589
24 Apr 17	17.22000 -0.95	17.86	16.57	17.85	16,932,320
21 Apr 17	18.17000 +0.02	18.45	18.04	18.21	6,999,902
20 Apr 17	18.15000 -0.53	18.84	17.96	18.68	20,651,384
19 Apr 17	18.68000 -0.93	19.57	18.65	19.55	20,592,372
18 Apr 17	19.61000 -1.47	21.20	19.32	21.00	17,425,164
17 Apr 17	21.08000 +0.10	21.15	20.64	20.69	4,632,609
14 Apr 17	20.98000 +0.00	21.25	20.60	20.90	7,595,564
13 Apr 17	20.98000 -0.51	21.61	20.85	21.50	7,312,557
12 Apr 17	21.49000 -0.27	21.87	21.46	21.68	5,942,294
11 Apr 17	21.76000 +0.46	21.80	21.18	21.26	8,414,383
10 Apr 17	21.30000 -0.24	21.75	21.22	21.60	7,452,218
07 Apr 17	21.54000 +0.40	21.80	20.98	21.00	14,080,850
06 Apr 17	21.14000 +0.07	21.35	20.60	21.01	11,722,189
05 Apr 17	21.07000 +0.34	21.28	20.69	20.90	9,230,610
31 Mar 17	20.73000 +0.14	20.92	20.21	20.50	10,868,768
30 Mar 17	20.59000 -0.76	21.26	20.58	21.26	9,726,705
29 Mar 17	21.35000 +0.25	21.37	20.77	21.10	8,823,516
28 Mar 17	21.10000 -0.49	21.67	20.91	21.50	12,655,564
27 Mar 17	21.59000 -0.69	22.42	21.50	22.28	12,911,410
24 Mar 17	22.28000 +0.21	22.45	21.98	22.07	9,915,902
23 Mar 17	22.07000 +0.20	22.38	21.71	21.78	9,884,344
22 Mar 17	21.87000 +0.25	22.11	21.20	21.46	11,446,600
21 Mar 17	21.62000 -0.19	21.81	21.51	21.80	6,383,157
20 Mar 17	21.81000 -0.31	22.05	21.54	22.05	8,708,848
17 Mar 17	22.12000 -0.32	22.63	22.11	22.29	7,091,503
16 Mar 17	22.44000 +0.72	22.56	21.98	21.98	12,158,609
15 Mar 17	21.72000 -0.39	22.01	21.53	22.01	9,760,962
14 Mar 17	22.11000 -0.13	22.42	22.04	22.25	9,654,257
13 Mar 17	22.24000 +0.19	22.30	21.48	21.97	12,578,727
10 Mar 17	22.05000 +0.12	22.21	21.66	21.89	8,037,869
09 Mar 17	21.93000 -0.63	22.23	21.77	22.20	16,299,773
08 Mar 17	22.56000 -0.45	22.88	22.45	22.80	12,732,741
07 Mar 17	23.01000 -0.65	23.67	22.60	23.51	14,436,706
06 Mar 17	23.66000 -0.09	23.95	23.44	23.66	8,930,652
03 Mar 17	23.75000 +0.31	24.01	22.70	23.22	14,539,339
02 Mar 17	23.44000 +0.43	24.16	23.05	23.05	18,593,608
01 Mar 17	23.01000 -0.37	23.48	22.90	23.33	11,953,825
28 Feb 17	23.38000 +1.02	23.38	22.22	22.28	14,298,436
27 Feb 17	22.36000 -0.10	22.96	22.26	22.48	11,168,825
24 Feb 17	22.46000 -0.30	23.60	22.20	22.78	18,701,204
23 Feb 17	22.76000 -0.10	23.20	22.50	22.76	12,996,609
22 Feb 17	22.86000 +0.63	23.58	22.10	22.30	23,883,382
21 Feb 17	22.23000 +0.77	22.49	21.38	21.49	23,623,736
20 Feb 17	21.46000 +0.54	21.65	20.80	20.80	10,689,705
17 Feb 17	20.92000 -0.60	21.65	20.89	21.45	8,425,620
16 Feb 17	21.52000 +0.19	21.77	21.20	21.20	6,683,574
15 Feb 17	21.33000 -0.30	21.69	21.22	21.49	7,675,093
14 Feb 17	21.63000 +0.10	22.01	21.30	21.32	16,877,880
13 Feb 17	21.53000 +0.90	21.66	20.68	20.73	15,277,264
10 Feb 17	20.63000 -0.40	21.17	20.61	21.04	9,757,378
09 Feb 17	21.03000 -0.04	21.07	20.85	21.04	5,080,207
08 Feb 17	21.07000 +0.16	21.09	20.56	20.80	7,006,262
07 Feb 17	20.91000 -0.14	21.35	20.82	20.90	8,362,023
06 Feb 17	21.05000 +0.47	21.09	20.21	20.53	6,654,133
03 Feb 17	20.58000 +0.00	20.66	20.35	20.55	2,873,154
26 Jan 17	20.58000 -0.13	20.82	20.12	20.80	7,754,435
25 Jan 17	20.71000 +0.00	20.96	20.57	20.73	4,263,654
24 Jan 17	20.71000 -0.18	21.00	20.57	20.76	5,072,865
23 Jan 17	20.89000 +0.42	20.97	20.59	20.59	7,868,188
20 Jan 17	20.47000 +0.01	20.93	20.29	20.55	5,855,116
19 Jan 17	20.46000 +0.15	20.75	19.92	20.16	8,435,274
18 Jan 17	20.31000 +0.11	20.50	20.00	20.13	8,992,138
17 Jan 17	20.20000 +1.01	20.25	18.73	19.19	10,948,400
16 Jan 17	19.19000 -0.69	19.87	18.63	19.86	11,551,821
13 Jan 17	19.88000 -0.04	20.27	19.70	20.06	7,637,875
12 Jan 17	19.92000 -0.19	20.50	19.90	20.30	6,628,683
11 Jan 17	20.11000 -0.68	20.64	20.00	20.60	13,110,126
10 Jan 17	20.79000 -0.63	21.31	20.51	21.20	16,904,076
09 Jan 17	21.42000 +0.03	21.64	21.11	21.41	7,620,573
06 Jan 17	21.39000 +0.33	21.88	21.10	21.24	18,370,840
05 Jan 17	21.06000 +0.46	21.51	20.52	20.52	17,761,792
04 Jan 17	20.60000 +0.38	20.70	20.02	20.20	13,169,595
03 Jan 17	20.22000 -0.08	20.41	20.05	20.25	6,561,835
30 Dec 16	20.30000 +0.21	20.30	19.80	19.98	8,198,808
29 Dec 16	20.09000 +0.14	20.14	19.54	19.86	11,119,114
28 Dec 16	19.95000 -0.12	20.54	19.72	20.15	10,159,227
27 Dec 16	20.07000 -0.31	20.60	20.05	20.40	7,823,423
26 Dec 16	20.38000 -0.41	20.79	19.82	20.79	9,862,453
23 Dec 16	20.79000 -0.66	21.38	20.79	21.27	11,155,243
22 Dec 16	21.45000 +0.12	21.47	20.79	21.35	12,225,398
21 Dec 16	21.33000 -0.11	22.09	21.25	21.65	17,665,236
20 Dec 16	21.44000 -0.75	22.16	21.36	22.16	15,100,645
19 Dec 16	22.19000 +1.10	22.25	21.01	21.30	23,614,192
16 Dec 16	21.09000 -0.35	21.65	20.91	21.40	16,159,097
15 Dec 16	21.44000 +0.09	21.65	20.72	20.92	19,201,616
14 Dec 16	21.35000 -0.07	22.18	21.13	21.20	35,174,464
13 Dec 16	21.42000 +1.32	21.89	19.82	20.36	28,031,890
12 Dec 16	20.10000 -0.34	21.66	20.10	20.85	27,481,694
09 Dec 16	20.44000 -0.10	20.87	20.31	20.60	8,268,651
08 Dec 16	20.54000 -0.51	21.00	20.50	20.89	12,010,226
07 Dec 16	21.05000 +0.35	21.35	20.45	20.50	22,244,998
06 Dec 16	20.70000 +0.36	21.30	20.11	20.37	30,218,684
05 Dec 16	20.34000 +0.22	20.35	19.54	19.85	15,152,866
02 Dec 16	20.12000 +0.06	21.09	20.05	20.17	32,903,832
01 Dec 16	20.06000 +0.91	20.50	19.85	20.50	29,567,432
30 Nov 16	19.15000 -0.48	19.50	19.06	19.50	13,973,670
29 Nov 16	19.63000 -0.37	20.17	19.60	20.17	13,817,169
28 Nov 16	20.00000 -0.13	20.18	19.81	19.90	12,560,750
25 Nov 16	20.13000 -0.30	20.35	19.79	20.18	16,389,963
24 Nov 16	20.43000 +0.56	20.76	19.65	19.77	35,120,044
23 Nov 16	19.87000 +0.87	20.89	19.02	19.02	50,259,992
22 Nov 16	19.00000 +0.38	19.15	18.72	18.82	21,361,598
21 Nov 16	18.62000 +0.28	18.70	18.31	18.34	9,631,138
18 Nov 16	18.34000 -0.06	18.51	18.18	18.40	9,543,335
17 Nov 16	18.40000 -0.18	18.66	18.34	18.56	8,129,583
16 Nov 16	18.58000 +0.35	18.91	18.51	18.60	20,360,272
15 Nov 16	18.23000 -0.09	18.45	18.16	18.30	7,312,940
14 Nov 16	18.32000 +0.09	18.44	18.04	18.10	11,792,389
11 Nov 16	18.23000 +0.25	18.29	17.89	17.93	12,993,572
10 Nov 16	17.98000 +0.40	18.11	17.72	17.72	11,000,742
09 Nov 16	17.58000 -0.20	17.81	17.39	17.73	9,168,337
08 Nov 16	17.78000 +0.09	17.83	17.65	17.77	6,332,256
07 Nov 16	17.69000 -0.20	17.96	17.61	17.89	8,900,165
04 Nov 16	17.89000 -0.14	18.15	17.87	18.02	6,826,473
03 Nov 16	18.03000 -0.02	18.08	17.83	17.99	10,478,533
02 Nov 16	18.05000 -0.21	18.20	18.02	18.19	6,265,146
01 Nov 16	18.26000 +0.12	18.26	17.99	18.00	5,976,047
31 Oct 16	18.14000 -0.06	18.25	17.98	18.07	6,785,462
28 Oct 16	18.20000 -0.58	18.77	18.15	18.77	12,293,100
27 Oct 16	18.78000 +0.16	18.80	18.50	18.60	6,876,508
26 Oct 16	18.62000 -0.22	18.79	18.58	18.74	9,337,806
25 Oct 16	18.84000 +0.03	18.95	18.66	18.76	10,222,967
24 Oct 16	18.81000 +0.28	18.95	18.50	18.53	11,613,294
21 Oct 16	18.53000 -0.22	18.79	18.37	18.72	11,336,186
20 Oct 16	18.75000 -0.12	19.16	18.75	19.02	9,935,858
19 Oct 16	18.87000 +0.03	19.16	18.74	18.84	9,886,083
18 Oct 16	18.84000 +0.26	18.90	18.51	18.58	9,099,997
17 Oct 16	18.58000 -0.44	19.11	18.52	19.01	13,173,563
14 Oct 16	19.02000 -0.23	19.18	18.92	19.17	11,637,752
13 Oct 16	19.25000 +0.10	19.29	18.92	19.10	15,760,028
12 Oct 16	19.15000 -0.16	19.25	18.96	19.10	16,463,170
11 Oct 16	19.31000 +0.54	19.67	18.78	18.98	31,921,740
10 Oct 16	18.77000 +0.57	19.11	18.71	18.89	23,132,788
30 Sep 16	18.20000 +0.18	18.26	17.90	17.92	8,817,958
29 Sep 16	18.02000 +0.18	18.31	17.99	18.10	13,326,387
28 Sep 16	17.84000 -0.31	18.18	17.84	18.18	8,591,432
27 Sep 16	18.15000 +0.17	18.18	17.84	17.98	9,766,092
26 Sep 16	17.98000 -0.82	18.63	17.90	18.63	19,589,560
23 Sep 16	18.80000 +0.11	19.14	18.72	18.80	19,718,024
22 Sep 16	18.69000 +0.17	19.18	18.65	18.72	24,405,340
21 Sep 16	18.52000 -0.38	18.85	18.48	18.80	13,988,327
20 Sep 16	18.90000 +0.40	18.91	18.27	18.43	22,647,080
19 Sep 16	18.50000 +0.16	18.54	18.26	18.30	13,223,759
14 Sep 16	18.34000 -0.69	18.90	18.30	18.76	24,687,692
13 Sep 16	19.03000 -0.07	19.35	18.60	18.78	38,891,644
12 Sep 16	19.10000 +0.92	19.45	17.81	18.01	61,064,520
09 Sep 16	18.18000 +0.76	18.90	18.08	18.90	46,865,136
08 Sep 16	17.42000 +0.01	17.53	17.35	17.45	7,405,881
07 Sep 16	17.41000 +0.04	17.53	17.28	17.37	10,162,098
06 Sep 16	17.37000 +0.23	17.37	17.01	17.20	8,751,089
05 Sep 16	17.14000 +0.00	17.29	17.12	17.25	4,226,609
02 Sep 16	17.14000 +0.05	17.24	17.03	17.08	5,840,897
01 Sep 16	17.09000 -0.27	17.31	17.08	17.25	7,988,521
31 Aug 16	17.36000 -0.10	17.50	17.25	17.50	6,293,218
30 Aug 16	17.46000 +0.17	17.52	17.31	17.36	9,978,135
29 Aug 16	17.29000 +0.12	17.34	17.10	17.13	6,808,104
26 Aug 16	17.17000 +0.27	17.31	17.06	17.06	10,117,162
25 Aug 16	16.90000 -0.23	17.00	16.70	17.00	8,033,075
24 Aug 16	17.13000 +0.07	17.20	17.05	17.12	7,837,555
23 Aug 16	17.06000 -0.27	17.34	16.96	17.21	11,533,537
22 Aug 16	17.33000 -0.39	17.70	17.27	17.60	9,710,845
19 Aug 16	17.72000 +0.16	18.07	17.70	17.71	15,874,197
18 Aug 16	17.56000 +0.06	17.59	17.44	17.55	9,173,491
17 Aug 16	17.50000 +0.02	17.63	17.39	17.59	8,827,591
16 Aug 16	17.48000 +0.01	17.61	17.40	17.58	12,476,826
15 Aug 16	17.47000 +0.27	17.58	17.13	17.26	12,839,661
12 Aug 16	17.20000 +0.30	17.24	16.91	17.04	8,699,350
11 Aug 16	16.90000 -0.20	17.16	16.86	17.07	7,273,869
10 Aug 16	17.10000 -0.18	17.36	17.07	17.27	10,064,730
09 Aug 16	17.28000 +0.34	17.35	16.93	16.93	11,196,121
08 Aug 16	16.94000 +0.06	16.95	16.50	16.75	8,706,520
05 Aug 16	16.88000 -0.12	17.00	16.85	17.00	6,382,267
04 Aug 16	17.00000 +0.32	17.11	16.78	16.84	9,878,777
03 Aug 16	16.68000 -0.22	16.88	16.60	16.88	10,190,145
02 Aug 16	16.90000 +0.13	17.00	16.70	16.78	6,489,644
01 Aug 16	16.77000 -0.36	17.15	16.68	17.14	7,858,268
29 Jul 16	17.13000 -0.22	17.45	17.04	17.39	7,462,840
28 Jul 16	17.35000 -0.20	17.61	17.10	17.60	9,370,226
27 Jul 16	17.55000 -1.16	18.80	17.22	18.73	19,296,376
26 Jul 16	18.71000 +0.06	18.76	18.56	18.60	7,417,005
25 Jul 16	18.65000 +0.20	18.83	18.41	18.46	7,674,094
22 Jul 16	18.45000 -0.57	19.04	18.44	19.00	16,499,519
21 Jul 16	19.02000 -0.13	19.26	19.01	19.21	11,055,805
20 Jul 16	19.15000 -0.05	19.42	19.14	19.14	9,278,111
19 Jul 16	19.20000 -0.16	19.35	19.01	19.35	12,333,015
18 Jul 16	19.36000 -0.38	19.71	19.25	19.70	12,977,905
15 Jul 16	19.74000 -0.05	20.10	19.63	19.89	13,769,058
14 Jul 16	19.79000 -0.16	19.94	19.60	19.73	14,568,789
13 Jul 16	19.95000 +0.33	20.26	19.83	19.83	23,510,772
12 Jul 16	19.62000 +0.34	19.62	19.15	19.30	20,402,760
11 Jul 16	19.28000 -0.13	19.63	19.24	19.30	14,043,309
08 Jul 16	19.41000 -0.33	19.65	19.37	19.51	13,743,652
07 Jul 16	19.74000 +0.44	19.75	19.12	19.39	23,734,336
06 Jul 16	19.30000 -0.14	19.35	19.05	19.30	14,855,849
05 Jul 16	19.44000 -0.06	19.58	19.28	19.50	13,524,065
04 Jul 16	19.50000 +0.55	19.55	18.84	18.94	17,599,308
01 Jul 16	18.95000 -0.33	19.37	18.91	19.23	15,712,915
30 Jun 16	19.28000 -0.11	19.76	19.15	19.69	17,214,728
29 Jun 16	19.39000 +0.22	19.80	19.36	19.37	19,116,148
28 Jun 16	19.17000 -0.22	19.35	18.80	19.21	21,264,494
27 Jun 16	19.39000 +0.58	19.41	18.61	18.70	17,849,364
24 Jun 16	18.81000 -0.62	19.79	18.15	19.48	23,913,670
23 Jun 16	19.43000 -0.57	20.08	19.33	20.01	17,315,868
22 Jun 16	20.00000 +0.07	20.02	19.54	19.72	15,666,845
21 Jun 16	19.93000 -0.58	20.96	19.68	20.83	23,745,592
20 Jun 16	20.51000 +0.03	20.94	20.30	20.49	14,146,648
17 Jun 16	20.48000 -0.42	20.99	20.41	20.80	20,125,364
16 Jun 16	20.90000 -0.02	21.36	20.53	20.70	25,341,088
15 Jun 16	20.92000 +0.95	21.20	19.51	19.55	28,168,510
14 Jun 16	19.97000 +0.29	19.97	19.40	19.70	18,382,496
13 Jun 16	19.68000 -1.68	21.16	19.68	20.80	32,506,072
08 Jun 16	21.36000 +0.94	21.67	20.35	20.38	47,123,876
07 Jun 16	20.42000 -0.60	20.80	20.31	20.80	33,432,692
06 Jun 16	21.02000 +1.68	21.27	19.40	19.40	52,088,680
03 Jun 16	19.34000 -0.05	19.69	19.20	19.47	23,081,304
02 Jun 16	19.39000 +0.03	19.52	19.19	19.20	16,950,582
01 Jun 16	19.36000 +0.20	19.80	19.12	19.20	28,682,730
31 May 16	19.16000 +0.85	19.30	18.33	18.40	22,180,096
30 May 16	18.31000 -0.39	18.62	18.19	18.60	11,154,631
27 May 16	18.70000 -0.32	19.17	18.70	19.02	18,005,208
26 May 16	19.02000 +0.59	19.02	18.18	18.44	20,482,478
25 May 16	18.43000 -0.34	18.99	18.30	18.95	16,887,608
24 May 16	18.77000 -0.63	19.31	18.65	19.30	19,387,132
23 May 16	19.40000 -0.10	19.63	19.20	19.43	24,657,790
20 May 16	19.50000 +0.59	19.50	18.53	18.60	27,266,702
19 May 16	18.91000 -0.24	19.32	18.88	19.00	23,890,748
18 May 16	19.15000 +0.16	19.35	18.52	18.70	34,127,520
17 May 16	18.99000 +1.08	19.36	18.15	18.15	36,246,440
16 May 16	17.91000 +0.18	17.96	17.22	17.40	15,659,043
13 May 16	17.73000 -0.37	18.31	17.52	18.00	17,848,944
12 May 16	18.10000 +0.40	18.16	16.91	17.29	21,090,838
11 May 16	17.70000 +0.30	17.94	17.31	17.66	19,060,028
10 May 16	17.40000 +0.07	17.55	17.02	17.33	14,744,283
09 May 16	17.33000 -1.07	18.14	17.00	18.01	26,500,340
06 May 16	18.40000 -1.38	20.18	18.38	20.00	43,351,372
05 May 16	19.78000 +0.85	19.85	18.86	18.94	36,525,964
04 May 16	18.93000 -0.39	19.44	18.84	19.15	25,528,300
03 May 16	19.32000 +0.58	19.50	18.52	18.80	30,969,270
29 Apr 16	18.74000 -0.23	19.13	18.47	18.89	23,572,758
28 Apr 16	18.97000 -0.40	19.37	18.30	19.30	39,194,948
27 Apr 16	19.37000 +0.62	19.85	18.61	18.61	56,838,236
26 Apr 16	18.75000 +0.64	19.37	18.28	18.30	65,101,904
25 Apr 16	18.11000 +1.65	18.11	16.40	16.48	30,891,608
22 Apr 16	16.46000 -0.08	16.50	16.13	16.36	11,212,201
21 Apr 16	16.54000 +0.63	16.77	15.90	15.90	26,757,944
20 Apr 16	15.91000 -0.85	16.96	15.50	16.74	26,283,570
19 Apr 16	16.76000 -0.83	17.59	15.83	17.59	33,694,460
23 Mar 16	17.59000 +0.53	17.85	17.00	17.04	27,359,936
22 Mar 16	17.06000 -0.22	17.35	16.97	17.03	17,508,188
21 Mar 16	17.28000 +0.39	17.39	16.91	17.00	26,952,440
18 Mar 16	16.89000 +0.59	17.00	16.49	16.49	27,311,840
17 Mar 16	16.30000 +0.65	16.33	15.76	15.85	17,237,768
16 Mar 16	15.65000 -0.10	15.99	15.50	15.75	8,117,504
15 Mar 16	15.75000 -0.37	16.07	15.61	16.00	11,946,963
14 Mar 16	16.12000 +0.46	16.32	15.74	15.90	15,392,395
11 Mar 16	15.66000 -0.22	15.75	15.36	15.50	10,669,575
10 Mar 16	15.88000 -0.59	16.80	15.79	16.74	14,434,079
09 Mar 16	16.47000 -1.03	17.12	16.32	16.91	22,290,236
08 Mar 16	17.50000 +0.82	17.51	16.72	16.99	27,458,734
07 Mar 16	16.68000 +0.59	16.88	16.40	16.60	13,063,933
04 Mar 16	16.09000 -0.35	16.88	15.86	16.65	16,028,924
03 Mar 16	16.44000 +0.30	16.64	16.17	16.17	15,287,213
02 Mar 16	16.14000 +0.73	16.30	15.37	15.37	14,686,310
01 Mar 16	15.41000 +0.40	15.57	14.95	15.01	13,719,458
29 Feb 16	15.01000 -1.36	16.38	14.90	16.37	18,155,052
26 Feb 16	16.37000 +0.32	16.74	15.99	16.28	16,892,436
25 Feb 16	16.05000 -1.53	18.10	15.90	17.55	26,566,890
24 Feb 16	17.58000 -0.11	17.65	17.05	17.32	16,202,521
23 Feb 16	17.69000 +0.44	18.23	17.35	17.38	30,525,268
22 Feb 16	17.25000 +0.58	17.25	16.68	16.85	18,904,024
19 Feb 16	16.67000 -0.07	16.81	16.50	16.58	11,726,167
18 Feb 16	16.74000 -0.12	17.41	16.72	17.30	21,247,652
17 Feb 16	16.86000 +0.01	16.89	16.51	16.70	14,996,908
16 Feb 16	16.85000 +0.94	16.94	16.01	16.08	20,714,068
15 Feb 16	15.91000 -0.38	16.09	15.50	15.55	7,884,037
05 Feb 16	16.29000 +0.08	16.50	16.04	16.20	11,726,045
04 Feb 16	16.21000 +0.26	16.48	16.11	16.34	9,898,255
03 Feb 16	15.95000 -0.30	16.07	15.52	15.99	9,551,780
02 Feb 16	16.25000 +0.35	16.31	15.65	15.70	11,014,539
01 Feb 16	15.90000 +0.10	16.03	15.41	15.70	12,671,893
29 Jan 16	15.80000 +1.13	15.92	14.86	14.92	15,943,139
28 Jan 16	14.67000 -0.65	15.55	14.55	15.15	11,486,778
27 Jan 16	15.32000 -0.44	16.00	14.55	15.99	14,895,821
26 Jan 16	15.76000 -1.75	17.15	15.76	17.09	16,403,103
25 Jan 16	17.51000 +0.24	17.83	17.38	17.60	14,484,793
22 Jan 16	17.27000 +0.89	17.36	16.29	16.70	15,389,307
21 Jan 16	16.38000 -0.95	17.48	16.36	16.90	13,250,900
20 Jan 16	17.33000 -0.17	17.59	17.08	17.40	12,947,414
19 Jan 16	17.50000 +0.58	17.56	16.77	16.93	16,564,650
18 Jan 16	16.92000 +0.28	17.26	16.09	16.09	13,817,364
15 Jan 16	16.64000 -0.69	17.80	16.53	17.41	18,385,248
14 Jan 16	17.33000 +0.41	17.51	16.02	16.13	16,931,586
13 Jan 16	16.92000 -0.91	18.15	16.90	18.06	12,808,840
12 Jan 16	17.83000 -0.17	18.25	17.31	17.85	15,449,767
11 Jan 16	18.00000 -2.00	19.88	18.00	19.50	19,630,922
08 Jan 16	20.00000 -0.13	20.69	18.68	20.50	22,130,232
07 Jan 16	20.13000 -2.19	22.02	20.09	22.01	5,747,392
06 Jan 16	22.32000 +0.62	22.33	21.57	21.78	17,122,026
05 Jan 16	21.70000 -1.22	22.89	20.81	22.00	23,350,524
04 Jan 16	22.92000 -2.46	25.65	22.89	25.40	14,881,069
31 Dec 15	25.38000 -0.51	26.09	25.35	25.80	10,998,464
30 Dec 15	25.89000 -0.16	26.17	25.58	26.05	14,679,558
29 Dec 15	26.05000 +0.75	26.44	25.50	25.80	19,952,340
28 Dec 15	25.30000 -0.89	26.49	25.28	26.37	22,412,912
25 Dec 15	26.19000 +0.77	26.78	23.80	25.49	31,641,776
24 Dec 15	25.42000 +0.14	25.99	25.22	25.55	16,768,174
23 Dec 15	25.28000 -0.44	25.70	25.11	25.70	15,678,940
22 Dec 15	25.72000 +0.58	25.85	25.00	25.01	21,278,364
21 Dec 15	25.14000 +0.16	25.28	24.73	24.82	14,471,529
18 Dec 15	24.98000 -0.59	25.54	24.82	25.50	16,330,861
17 Dec 15	25.57000 +0.32	25.64	25.20	25.29	15,509,865
16 Dec 15	25.25000 +0.43	25.84	24.79	25.05	17,206,636
15 Dec 15	24.82000 +0.01	25.15	24.71	24.92	9,575,492
14 Dec 15	24.81000 +0.54	24.85	23.98	24.02	10,974,427
11 Dec 15	24.27000 -0.44	24.82	24.20	24.66	11,048,855
10 Dec 15	24.71000 -0.31	25.38	24.60	25.08	11,973,276
09 Dec 15	25.02000 -0.71	25.69	24.90	25.48	14,693,594
08 Dec 15	25.73000 -1.07	26.68	25.72	26.50	20,155,212
07 Dec 15	26.80000 +1.47	26.99	25.22	25.35	30,367,760
04 Dec 15	25.33000 +0.07	25.89	25.05	25.25	20,019,576
03 Dec 15	25.26000 +0.26	25.37	24.76	24.90	15,457,970
02 Dec 15	25.00000 +0.03	25.09	24.25	24.70	15,765,627
01 Dec 15	24.97000 +0.25	25.17	24.40	24.87	18,469,668
30 Nov 15	24.72000 -0.80	25.89	23.42	25.70	30,669,032
27 Nov 15	25.52000 -1.87	27.90	24.90	27.38	30,041,144
26 Nov 15	27.39000 -0.48	28.16	27.30	28.11	25,054,676
25 Nov 15	27.87000 -0.24	28.29	27.70	28.20	25,846,800
24 Nov 15	28.11000 +0.73	28.18	27.22	27.38	26,257,184
23 Nov 15	27.38000 -0.42	28.35	27.30	27.80	32,591,708
20 Nov 15	27.80000 +0.70	27.96	26.90	27.02	39,838,460
19 Nov 15	27.10000 +0.69	27.27	26.51	26.60	18,496,218
18 Nov 15	26.41000 -0.50	27.18	26.30	26.99	15,305,185
17 Nov 15	26.91000 -0.34	27.60	26.82	27.51	26,308,284
16 Nov 15	27.25000 +1.11	27.50	25.46	25.56	32,322,536
13 Nov 15	26.14000 -0.94	26.86	26.03	26.85	25,071,508
12 Nov 15	27.08000 -0.51	27.62	26.97	27.56	26,581,938
11 Nov 15	27.59000 +0.24	27.69	27.25	27.42	26,692,264
10 Nov 15	27.35000 -0.22	27.75	27.05	27.34	31,184,712
09 Nov 15	27.57000 +0.60	27.93	26.42	26.60	43,270,224
06 Nov 15	26.97000 +0.31	27.20	26.68	26.85	30,479,636
05 Nov 15	26.66000 -0.33	27.13	26.51	27.00	31,858,030
04 Nov 15	26.99000 +1.13	27.09	26.01	26.01	34,767,864
03 Nov 15	25.86000 -0.27	26.39	25.76	26.23	14,462,512
02 Nov 15	26.13000 +0.08	26.40	25.40	25.60	18,346,676
30 Oct 15	26.05000 -0.40	26.51	25.81	26.51	18,256,136
29 Oct 15	26.45000 +0.18	26.68	26.21	26.50	18,352,828
28 Oct 15	26.27000 -0.58	26.92	26.02	26.58	23,050,572
27 Oct 15	26.85000 -0.57	27.32	25.90	27.10	29,913,636
26 Oct 15	27.42000 +0.64	28.12	26.90	27.13	39,687,088
23 Oct 15	26.78000 -0.09	26.95	26.22	26.70	40,579,456
22 Oct 15	26.87000 +0.47	26.96	25.25	26.20	51,564,928
21 Oct 15	26.40000 -2.88	29.48	26.39	29.28	59,513,776
20 Oct 15	29.28000 +0.20	29.41	28.75	29.00	42,566,600
19 Oct 15	29.08000 +0.20	29.10	28.57	28.78	40,524,380
16 Oct 15	28.88000 -0.23	29.53	28.62	29.40	40,437,524
15 Oct 15	29.11000 +0.12	29.28	28.28	28.65	48,408,272
14 Oct 15	28.99000 +0.54	29.38	28.48	28.48	56,631,668
13 Oct 15	28.45000 -0.93	28.80	27.98	28.00	77,110,336
12 Oct 15	29.38000 -2.96	30.55	29.11	29.11	143,782,240
09 Oct 15	32.34000 -3.59	32.34	32.34	32.34	663,200
08 Oct 15	35.93000 -3.99	35.93	35.93	35.93	553,700
30 Sep 15	39.92000 -4.63	39.92	39.92	39.92	168,200
26 May 15	44.55000 +4.05	44.55	40.53	40.53	66,361,304
25 May 15	40.50000 +0.83	40.79	39.39	39.67	38,903,464
22 May 15	39.67000 +0.09	40.20	39.26	39.98	33,592,856
21 May 15	39.58000 +0.64	39.90	38.60	38.92	30,659,314
20 May 15	38.94000 -0.34	39.96	38.86	39.19	34,176,892
19 May 15	39.28000 +0.24	39.64	38.67	39.04	27,648,138
18 May 15	39.04000 +0.98	39.37	37.52	37.67	32,750,164
15 May 15	38.06000 -0.14	38.77	37.80	38.00	28,682,800
14 May 15	38.20000 +0.74	38.47	37.00	37.21	31,384,448
13 May 15	37.46000 -0.20	37.95	37.15	37.66	25,118,320
12 May 15	37.66000 +0.36	37.88	37.20	37.48	25,473,148
11 May 15	37.30000 +0.90	37.30	36.57	36.79	23,285,692
08 May 15	36.40000 +0.60	36.55	35.80	36.01	19,128,928
07 May 15	35.80000 -1.36	37.30	35.75	36.90	22,516,144
06 May 15	37.16000 -0.76	38.55	36.82	38.01	21,786,636
05 May 15	37.92000 -0.46	39.30	37.80	38.39	24,535,548
04 May 15	38.38000 +0.50	38.55	37.72	37.90	17,875,040
30 Apr 15	37.88000 -0.56	38.88	37.80	38.55	21,691,236
29 Apr 15	38.44000 +0.30	38.74	37.93	38.12	20,732,404
28 Apr 15	38.14000 -2.68	40.80	37.67	40.80	49,287,972
27 Apr 15	40.82000 +0.55	41.61	40.32	40.35	42,146,632
24 Apr 15	40.27000 -0.60	40.90	39.90	40.43	32,333,768
23 Apr 15	40.87000 -0.72	41.30	40.41	40.90	51,451,588
22 Apr 15	41.59000 +0.30	41.88	41.01	41.36	43,493,320
21 Apr 15	41.29000 +1.85	41.36	39.67	39.68	45,485,180
20 Apr 15	39.44000 -0.25	40.80	38.80	39.62	45,805,968
17 Apr 15	39.69000 +1.13	40.36	38.66	38.92	48,646,200
16 Apr 15	38.56000 +0.71	39.17	37.91	37.92	25,657,450
15 Apr 15	37.85000 -1.33	39.10	37.36	39.10	27,572,208
14 Apr 15	39.18000 -0.43	40.00	39.02	39.50	29,020,068
13 Apr 15	39.61000 +0.85	39.98	38.45	38.82	38,926,732
10 Apr 15	38.76000 +0.58	38.93	37.65	38.15	22,619,920
09 Apr 15	38.18000 -1.27	39.40	37.48	39.22	34,537,840
08 Apr 15	39.45000 -0.95	40.85	39.03	40.79	38,113,512
07 Apr 15	40.40000 +1.41	40.49	39.07	39.38	46,920,504
03 Apr 15	38.99000 -0.14	39.29	38.61	38.86	30,277,932
02 Apr 15	39.13000 +0.48	39.17	38.50	38.98	35,665,288
01 Apr 15	38.65000 +0.20	38.77	38.11	38.29	35,920,720
31 Mar 15	38.45000 -1.90	39.60	38.10	39.07	55,002,028
30 Mar 15	40.35000 +0.05	41.41	39.70	40.20	34,819,276
27 Mar 15	40.30000 -0.19	41.98	40.08	41.38	36,723,996
26 Mar 15	40.49000 +1.40	41.28	38.59	39.10	55,597,004
25 Mar 15	39.09000 +1.04	39.50	37.53	38.09	40,084,252
24 Mar 15	38.05000 -0.45	38.79	37.01	38.75	39,196,104
23 Mar 15	38.50000 +1.47	38.52	37.21	37.21	41,574,940
20 Mar 15	37.03000 -0.39	37.67	36.90	37.43	30,113,268
19 Mar 15	37.42000 -0.07	37.83	36.84	37.52	32,405,520
18 Mar 15	37.49000 +1.16	37.57	36.07	36.28	38,613,888
17 Mar 15	36.33000 -0.16	36.85	36.01	36.51	33,958,796
16 Mar 15	36.49000 +0.89	36.56	35.61	35.61	34,555,536
13 Mar 15	35.60000 +0.25	35.75	35.30	35.47	17,143,904
12 Mar 15	35.35000 +0.44	35.73	34.94	34.95	19,630,888
11 Mar 15	34.91000 -0.33	35.18	34.65	35.08	14,111,485
10 Mar 15	35.24000 +0.21	35.67	34.85	35.03	16,143,609
09 Mar 15	35.03000 -0.31	35.23	34.34	35.20	15,593,348
06 Mar 15	35.34000 -0.63	36.13	35.25	35.99	17,552,300
05 Mar 15	35.97000 +0.61	36.07	35.22	35.55	27,928,092
04 Mar 15	35.36000 +1.41	35.38	34.02	34.02	29,670,296
03 Mar 15	33.95000 -0.85	35.05	33.90	34.68	25,940,400
02 Mar 15	34.80000 +0.85	34.81	33.93	34.15	24,927,856
27 Feb 15	33.95000 -0.06	34.18	33.80	34.01	17,584,976
26 Feb 15	34.01000 +0.89	34.01	33.13	33.40	16,704,593
25 Feb 15	33.12000 -0.98	34.03	33.01	34.03	20,027,206
17 Feb 15	34.10000 -1.13	35.35	33.96	35.20	27,116,918
16 Feb 15	35.23000 +0.11	35.68	35.00	35.41	10,930,597
13 Feb 15	35.12000 +0.66	35.36	34.67	34.73	12,895,523
12 Feb 15	34.46000 +0.16	34.58	34.03	34.15	7,904,141
11 Feb 15	34.30000 -0.29	34.70	34.12	34.50	8,430,205
10 Feb 15	34.59000 +0.39	34.68	33.90	34.44	8,518,606
09 Feb 15	34.20000 -0.11	34.77	34.04	34.38	6,010,744
06 Feb 15	34.31000 -0.14	34.94	34.01	34.49	7,535,423
05 Feb 15	34.45000 -0.93	35.45	34.30	35.40	13,296,733
04 Feb 15	35.38000 -0.59	37.09	35.36	36.36	18,397,434
03 Feb 15	35.97000 +1.31	36.08	35.01	35.01	16,313,396
02 Feb 15	34.66000 -0.49	35.54	34.35	34.50	11,808,568
30 Jan 15	35.15000 +0.36	35.55	34.61	34.76	12,214,727
29 Jan 15	34.79000 -1.21	35.75	34.70	35.75	17,757,330
28 Jan 15	36.00000 -0.80	36.97	35.77	36.72	14,090,470
27 Jan 15	36.80000 -0.06	37.35	36.34	36.77	14,520,913
26 Jan 15	36.86000 +0.01	37.36	36.13	36.93	14,827,497
23 Jan 15	36.85000 -0.91	38.08	36.80	37.85	20,379,488
22 Jan 15	37.76000 +1.20	38.34	36.25	36.25	30,395,708
21 Jan 15	36.56000 -0.06	36.95	36.10	36.54	23,506,884
20 Jan 15	36.62000 +2.64	36.99	34.05	34.10	36,390,736
19 Jan 15	33.98000 +0.20	34.75	33.00	33.20	26,064,040
16 Jan 15	33.78000 +0.00	34.08	33.18	33.85	14,197,561
15 Jan 15	33.78000 -0.09	34.64	33.70	34.11	14,192,298
14 Jan 15	33.87000 -0.22	34.54	33.57	34.12	13,457,293
13 Jan 15	34.09000 +0.24	34.48	33.11	33.63	19,795,536
12 Jan 15	33.85000 +0.85	34.38	32.60	32.70	18,780,454
09 Jan 15	33.00000 +0.55	33.70	32.26	32.39	25,945,948
08 Jan 15	32.45000 +1.16	32.90	31.31	31.33	21,321,444
07 Jan 15	31.29000 -0.74	31.86	31.20	31.80	10,487,063
06 Jan 15	32.03000 +0.29	32.30	30.86	31.01	15,223,979
05 Jan 15	31.74000 +1.17	32.07	29.81	30.56	17,765,212
31 Dec 14	30.57000 +0.50	30.62	29.81	30.10	10,145,719
30 Dec 14	30.07000 -1.77	31.67	30.01	31.66	17,966,702
29 Dec 14	31.84000 -0.52	32.40	31.77	32.40	8,825,497
26 Dec 14	32.36000 +0.06	32.41	31.90	32.30	9,814,265
25 Dec 14	32.30000 +0.07	32.57	32.03	32.33	8,511,282
24 Dec 14	32.23000 +0.53	32.38	31.83	31.88	9,043,380
23 Dec 14	31.70000 -0.29	32.47	31.64	31.95	9,774,655
22 Dec 14	31.99000 -0.99	33.49	31.88	33.35	13,228,480
19 Dec 14	32.98000 -0.77	33.65	32.70	33.35	13,326,341
18 Dec 14	33.75000 +0.95	33.93	32.63	33.00	14,149,266
17 Dec 14	32.80000 -1.03	34.07	32.64	33.98	16,674,427
16 Dec 14	33.83000 -0.30	34.20	33.62	33.80	14,003,160
15 Dec 14	34.13000 +1.11	34.35	32.71	32.90	19,806,012
12 Dec 14	33.02000 -0.03	33.50	32.71	33.02	11,689,271
11 Dec 14	33.05000 +0.49	33.56	32.05	32.11	14,926,726
10 Dec 14	32.56000 +0.91	32.76	31.66	31.66	11,476,330
09 Dec 14	31.65000 -1.53	32.80	31.63	32.80	20,935,898
08 Dec 14	33.18000 +0.08	33.68	32.45	32.55	14,329,764
05 Dec 14	33.10000 -1.45	34.77	32.20	34.57	20,810,688
04 Dec 14	34.55000 +0.80	34.66	33.80	33.90	23,097,096
03 Dec 14	33.75000 +0.92	33.76	32.40	32.74	20,860,988
02 Dec 14	32.83000 +0.69	33.06	32.53	32.67	14,678,212
01 Dec 14	32.14000 -1.08	32.78	31.61	32.76	21,922,500
28 Nov 14	33.22000 -1.63	34.40	33.10	34.40	28,794,648
27 Nov 14	34.85000 +0.11	35.26	34.40	34.71	16,586,815
26 Nov 14	34.74000 -0.32	35.19	34.60	35.10	12,143,317
25 Nov 14	35.06000 +0.48	35.18	34.58	34.58	10,958,637
24 Nov 14	34.58000 +0.24	34.83	34.28	34.56	10,450,627
21 Nov 14	34.34000 +0.16	34.67	34.06	34.18	7,574,686
20 Nov 14	34.18000 +0.73	34.90	33.10	33.10	14,413,008
19 Nov 14	33.45000 +0.15	33.74	33.16	33.16	5,053,208
18 Nov 14	33.30000 -0.28	33.78	33.25	33.50	4,681,546
17 Nov 14	33.58000 +0.23	34.12	32.90	33.35	6,822,960
14 Nov 14	33.35000 +0.23	33.94	32.51	32.87	9,734,278
13 Nov 14	33.12000 -0.93	34.05	33.11	34.04	9,744,137
12 Nov 14	34.05000 +0.35	34.20	33.40	33.50	6,066,467
11 Nov 14	33.70000 -1.45	35.14	33.50	35.14	14,240,837
10 Nov 14	35.15000 +0.89	35.27	34.12	34.48	10,901,998
07 Nov 14	34.26000 -0.60	35.14	34.15	34.86	11,032,420
06 Nov 14	34.86000 -0.36	35.34	34.66	35.30	9,924,019
05 Nov 14	35.22000 +0.09	35.69	34.61	35.00	10,999,754
04 Nov 14	35.13000 -0.84	36.03	35.09	36.01	12,172,805
03 Nov 14	35.97000 -0.88	36.78	35.83	36.78	16,930,028
31 Oct 14	36.85000 +2.36	36.86	33.83	34.49	27,667,398
30 Oct 14	34.49000 -0.63	35.07	34.45	35.07	11,963,411
29 Oct 14	35.12000 +0.05	35.42	34.82	35.18	10,068,630
28 Oct 14	35.07000 +0.35	35.10	34.43	34.67	12,722,632
27 Oct 14	34.72000 +0.20	34.89	33.70	34.52	7,898,615
24 Oct 14	34.52000 +0.84	34.64	33.70	33.70	9,679,169
23 Oct 14	33.68000 -0.84	34.20	33.62	34.10	7,830,648
22 Oct 14	34.52000 -0.39	35.13	34.52	34.91	7,151,402
21 Oct 14	34.91000 -0.74	35.75	34.88	35.65	8,594,194
20 Oct 14	35.65000 +0.07	36.18	35.36	35.79	11,950,870
17 Oct 14	35.58000 +0.33	35.63	34.59	35.15	11,203,430
16 Oct 14	35.25000 -0.40	35.75	34.38	35.30	10,627,253
15 Oct 14	35.65000 -0.85	36.74	34.86	36.49	16,526,187
14 Oct 14	36.50000 -0.35	37.37	36.20	37.10	14,416,809
13 Oct 14	36.85000 -1.48	38.10	36.70	38.10	13,879,117
10 Oct 14	38.33000 -0.73	38.82	38.22	38.81	11,754,697
09 Oct 14	39.06000 +0.37	39.45	38.52	38.65	13,248,519
08 Oct 14	38.69000 -0.29	39.07	38.17	39.02	11,141,943
30 Sep 14	38.98000 +0.04	39.25	38.70	39.20	6,273,775
29 Sep 14	38.94000 +0.54	38.99	38.47	38.60	7,957,367
26 Sep 14	38.40000 -0.08	38.85	38.17	38.40	6,615,067
25 Sep 14	38.48000 -0.66	39.57	38.32	39.19	8,724,929
24 Sep 14	39.14000 +0.89	39.25	38.27	38.27	7,627,954
23 Sep 14	38.25000 -0.21	38.45	37.97	38.42	9,260,965
22 Sep 14	38.46000 -1.27	39.70	38.11	39.70	7,940,306
19 Sep 14	39.73000 +0.00	40.08	39.16	39.71	5,113,866
18 Sep 14	39.73000 +0.53	40.45	39.24	39.51	7,308,337
17 Sep 14	39.20000 -0.25	40.00	38.20	39.40	10,351,554
16 Sep 14	39.45000 -2.29	42.10	39.41	41.80	12,025,109
15 Sep 14	41.74000 -0.17	42.25	41.31	41.73	6,693,736
12 Sep 14	41.91000 +0.21	42.72	41.25	41.60	7,770,023
11 Sep 14	41.70000 -1.37	43.40	41.70	43.00	10,503,038
10 Sep 14	43.07000 +0.00	43.62	42.36	43.00	7,653,330
09 Sep 14	43.07000 +1.81	43.80	41.26	41.26	14,422,604
05 Sep 14	41.26000 +0.63	41.88	40.60	40.63	11,015,177
04 Sep 14	40.63000 -0.19	40.96	40.11	40.82	9,348,763
03 Sep 14	40.82000 +1.49	40.99	39.40	39.42	18,005,996
02 Sep 14	39.33000 +0.02	39.48	38.81	39.32	10,277,846
01 Sep 14	39.31000 +0.13	39.73	38.76	39.21	6,934,780
29 Aug 14	39.18000 +0.11	39.47	38.52	39.12	4,792,612
28 Aug 14	39.07000 -0.77	40.58	39.07	39.88	8,142,847
27 Aug 14	39.84000 +0.70	39.85	38.30	38.80	10,185,287
26 Aug 14	39.14000 -0.16	40.40	39.01	39.50	15,486,784
25 Aug 14	39.30000 +1.00	39.36	38.58	38.58	13,989,346
22 Aug 14	38.30000 +0.05	38.50	38.00	38.24	5,620,266
21 Aug 14	38.25000 +0.45	38.53	37.78	37.80	6,832,905
20 Aug 14	37.80000 -0.44	38.17	37.67	38.17	5,573,400
19 Aug 14	38.24000 -0.21	38.45	37.88	38.44	6,473,172
18 Aug 14	38.45000 +0.62	38.57	37.80	37.92	6,474,618
15 Aug 14	37.83000 -0.15	37.98	37.38	37.90	6,164,014
14 Aug 14	37.98000 -0.60	38.80	37.90	38.80	7,050,648
13 Aug 14	38.58000 -0.16	39.58	37.80	38.85	9,936,847
12 Aug 14	38.74000 +0.99	38.98	37.60	37.76	9,268,509
11 Aug 14	37.75000 +0.26	37.98	37.45	37.71	5,833,621
08 Aug 14	37.49000 -0.43	37.99	37.30	37.61	6,445,822
07 Aug 14	37.92000 -0.37	38.40	37.78	38.12	5,874,010
06 Aug 14	38.29000 +0.22	38.57	37.24	37.89	8,801,410
05 Aug 14	38.07000 -0.41	38.66	37.28	38.49	10,025,184
04 Aug 14	38.48000 +0.02	39.15	38.18	38.59	9,051,462
01 Aug 14	38.46000 -0.14	39.96	38.35	38.61	11,691,414
31 Jul 14	38.60000 -0.74	39.24	38.02	38.49	13,356,070
30 Jul 14	39.34000 +3.29	39.66	37.90	37.90	31,801,070
29 Jul 14	36.05000 +2.46	36.40	33.41	33.70	21,085,154
28 Jul 14	33.59000 +0.82	33.80	32.90	33.11	9,110,792
25 Jul 14	32.77000 +0.41	32.85	32.16	32.36	5,559,883
24 Jul 14	32.36000 -0.62	33.20	31.70	33.19	8,841,814
23 Jul 14	32.98000 -1.39	34.48	32.75	34.24	9,082,165
22 Jul 14	34.37000 +1.00	34.87	33.40	33.40	5,926,842
21 Jul 14	33.37000 -0.73	34.20	32.90	34.13	5,704,770
18 Jul 14	34.10000 -0.50	34.90	33.84	34.68	7,322,335
17 Jul 14	34.60000 +0.69	34.90	33.62	33.80	8,634,846
16 Jul 14	33.91000 +0.73	33.98	32.90	33.21	6,536,329
15 Jul 14	33.18000 -0.10	33.50	32.60	33.29	6,373,580
14 Jul 14	33.28000 -1.32	34.70	32.50	34.70	12,271,976
11 Jul 14	34.60000 +0.30	35.19	34.20	34.30	5,643,464
10 Jul 14	34.30000 -1.67	36.00	34.00	35.86	10,655,618
09 Jul 14	35.97000 -1.07	37.07	35.53	37.05	10,687,472
08 Jul 14	37.04000 -0.03	37.38	36.70	37.19	5,984,018
07 Jul 14	37.07000 -1.13	38.46	36.97	38.40	7,031,145
04 Jul 14	38.20000 +1.33	39.29	37.63	38.69	10,231,667
03 Jul 14	36.87000 +0.53	36.97	35.70	35.98	7,618,747
02 Jul 14	36.34000 -2.81	39.40	35.44	39.18	15,581,903
01 Jul 14	39.15000 -1.10	40.06	39.03	40.06	4,711,179
30 Jun 14	40.25000 +0.08	40.25	39.38	40.19	3,306,741
27 Jun 14	40.17000 -0.25	40.71	40.01	40.70	1,935,410
26 Jun 14	40.42000 +0.34	40.78	40.17	40.17	2,148,174
25 Jun 14	40.08000 -0.32	40.35	39.62	40.21	1,773,410
24 Jun 14	40.40000 +0.71	40.49	39.40	39.79	3,006,526
23 Jun 14	39.69000 -0.30	40.82	39.60	40.00	2,466,556
20 Jun 14	39.99000 +0.24	40.85	39.58	39.78	2,525,653
19 Jun 14	39.75000 -1.28	41.25	39.40	41.25	2,809,960
18 Jun 14	41.03000 -0.27	42.20	40.96	41.20	3,062,545
17 Jun 14	41.30000 +0.29	41.59	40.40	41.01	5,117,745
16 Jun 14	41.01000 +1.29	41.16	39.74	39.74	5,575,733
13 Jun 14	39.72000 +0.02	40.00	39.52	39.58	1,895,260
12 Jun 14	39.70000 -0.17	40.00	39.25	39.71	2,491,230
11 Jun 14	39.87000 -0.28	40.48	39.56	39.84	2,770,481
10 Jun 14	40.15000 +1.37	40.96	37.82	38.72	6,019,032
09 Jun 14	38.78000 -21.32	39.88	38.71	39.80	2,426,802
06 Jun 14	60.10000 -0.70	61.04	59.67	60.81	1,590,669
05 Jun 14	60.80000 +0.81	61.00	59.50	59.70	1,933,347
04 Jun 14	59.99000 -0.16	60.16	58.02	60.00	2,981,591
03 Jun 14	60.15000 -0.34	60.98	59.80	60.65	1,800,367
30 May 14	60.49000 +0.41	60.54	59.22	59.50	1,613,248
29 May 14	60.08000 -0.92	60.93	60.00	60.88	2,069,475
28 May 14	61.00000 +0.35	61.28	59.90	60.65	2,716,472
27 May 14	60.65000 -0.70	62.40	59.85	60.15	3,507,057
26 May 14	61.35000 -4.31	65.90	59.31	65.65	8,230,999
23 May 14	65.66000 +0.76	65.99	64.85	64.88	1,195,074
22 May 14	64.90000 -1.11	66.95	64.80	66.01	1,560,728
21 May 14	66.01000 +0.01	66.20	63.97	65.09	1,909,035
20 May 14	66.00000 -0.66	67.95	65.50	67.01	1,713,932
19 May 14	66.66000 -1.31	67.99	65.67	67.99	1,939,122
16 May 14	67.97000 +1.67	68.82	65.31	66.40	2,679,059
15 May 14	66.30000 -1.70	67.95	65.91	67.80	1,706,961
14 May 14	68.00000 +0.83	68.40	66.18	67.00	1,818,885
13 May 14	67.17000 +1.57	67.96	65.20	65.20	2,754,995
12 May 14	65.60000 +0.89	65.84	64.01	65.00	2,325,558
09 May 14	64.71000 -2.25	67.99	64.02	67.98	2,911,331
08 May 14	66.96000 +0.81	67.55	65.78	65.97	1,911,767
07 May 14	66.15000 -1.45	67.78	66.15	67.00	2,009,834
06 May 14	67.60000 +0.03	69.04	66.87	67.35	2,731,208
05 May 14	67.57000 +0.07	67.75	66.16	67.50	1,987,590
30 Apr 14	67.50000 +1.80	67.90	64.70	65.30	3,823,192
29 Apr 14	65.70000 +1.95	65.78	63.02	63.02	2,712,986
28 Apr 14	63.75000 +0.30	64.94	62.32	62.80	2,292,837
25 Apr 14	63.45000 -1.55	65.52	63.29	64.90	2,600,261
24 Apr 14	65.00000 -0.95	65.94	64.25	65.90	3,490,107
23 Apr 14	65.95000 +3.38	66.30	62.31	62.31	5,936,933
22 Apr 14	62.57000 +2.42	62.75	61.01	61.10	4,603,406
21 Apr 14	60.15000 -0.79	61.00	59.31	59.31	2,023,265
18 Apr 14	60.94000 +0.79	60.99	59.30	60.16	1,721,467
17 Apr 14	60.15000 -0.62	60.75	59.82	60.75	1,950,770
16 Apr 14	60.77000 +0.57	61.14	59.80	59.90	1,254,786
15 Apr 14	60.20000 -0.13	61.48	59.70	60.30	2,278,525
14 Apr 14	60.33000 -1.72	62.24	59.69	61.88	3,521,860
11 Apr 14	62.05000 -1.95	63.88	61.75	63.88	2,888,749
10 Apr 14	64.00000 +0.49	64.24	62.81	63.74	1,773,166
09 Apr 14	63.51000 +1.42	64.70	62.10	62.10	2,994,816
08 Apr 14	62.09000 +2.72	62.10	58.87	59.00	3,449,959
04 Apr 14	59.37000 +0.26	59.40	58.18	58.91	1,810,645
03 Apr 14	59.11000 +0.02	60.25	58.60	59.10	2,317,186
02 Apr 14	59.09000 -1.10	59.91	58.80	59.91	2,761,847
01 Apr 14	60.19000 -0.01	60.48	58.38	60.01	2,971,844
31 Mar 14	60.20000 -0.70	61.88	59.97	61.60	1,390,963
28 Mar 14	60.90000 -1.09	62.00	59.59	61.68	1,880,828
27 Mar 14	61.99000 -0.28	63.48	61.50	62.22	1,279,401
26 Mar 14	62.27000 -0.23	63.58	62.00	62.50	2,047,420
25 Mar 14	62.50000 +1.71	63.49	60.63	60.63	3,076,599
24 Mar 14	60.79000 -1.21	62.58	59.88	62.00	2,577,103
21 Mar 14	62.00000 +2.19	62.35	59.22	59.50	3,891,354
20 Mar 14	59.81000 -1.29	61.00	58.99	60.74	3,566,344
19 Mar 14	61.10000 -2.90	63.71	58.00	63.61	7,483,597
18 Mar 14	64.00000 -2.24	66.68	62.80	66.30	3,369,804
17 Mar 14	66.24000 +0.94	66.48	65.20	66.20	1,653,546
14 Mar 14	65.30000 -0.79	66.58	65.00	65.90	1,500,227
13 Mar 14	66.09000 +1.69	66.69	64.40	65.00	3,109,846
12 Mar 14	64.40000 +0.80	64.86	63.14	63.60	1,722,273
11 Mar 14	63.60000 +0.10	65.48	63.02	63.45	2,234,587
10 Mar 14	63.50000 -2.00	65.50	62.50	64.31	2,619,654
07 Mar 14	65.50000 -1.90	66.70	63.87	66.69	5,489,599
06 Mar 14	67.40000 -2.73	70.31	66.00	69.51	5,156,231
05 Mar 14	70.13000 -0.15	70.88	69.11	69.54	1,327,709
04 Mar 14	70.28000 -1.69	72.00	69.21	71.02	3,164,997
03 Mar 14	71.97000 +1.29	71.97	67.82	70.01	3,859,698
28 Feb 14	70.68000 +4.68	70.70	66.06	66.06	4,232,364
27 Feb 14	66.00000 -3.60	70.60	64.98	69.60	6,000,690
26 Feb 14	69.60000 -0.11	70.90	67.97	69.11	3,725,521
25 Feb 14	69.71000 -5.02	74.73	67.50	74.73	6,397,126
24 Feb 14	74.73000 +0.04	75.30	72.38	74.69	3,176,375
21 Feb 14	74.69000 -2.06	76.60	73.98	76.60	2,974,623
20 Feb 14	76.75000 -0.79	79.38	76.60	78.20	3,088,763
19 Feb 14	77.54000 +2.99	77.70	74.90	74.90	3,797,962
18 Feb 14	74.55000 -1.75	76.20	73.86	76.20	5,197,514
17 Feb 14	76.30000 -0.50	77.88	75.80	76.85	2,605,528
14 Feb 14	76.80000 -0.01	78.00	76.00	77.40	2,634,113
13 Feb 14	76.81000 -2.17	80.18	76.00	79.60	3,037,258
12 Feb 14	78.98000 -1.02	81.25	78.60	80.02	1,646,575
11 Feb 14	80.00000 -0.88	81.50	79.36	81.02	1,729,880
10 Feb 14	80.88000 +1.59	81.11	77.77	79.50	2,297,668
07 Feb 14	79.29000 +4.09	79.78	75.00	75.20	2,041,766
30 Jan 14	75.20000 -3.30	78.98	74.50	78.20	3,252,181
29 Jan 14	78.50000 -2.33	80.97	77.90	80.97	2,668,971
28 Jan 14	80.83000 +0.46	82.30	79.85	80.98	1,717,383
27 Jan 14	80.37000 -2.09	82.33	80.05	81.51	1,846,763
24 Jan 14	82.46000 +2.35	83.00	79.05	80.15	2,757,077
23 Jan 14	80.11000 -0.58	81.89	79.87	80.78	1,955,573
22 Jan 14	80.69000 -0.13	82.00	80.00	81.03	1,394,716
21 Jan 14	80.82000 +3.03	81.22	78.00	78.44	2,438,974
20 Jan 14	77.79000 -2.21	80.96	77.27	80.00	2,353,094
17 Jan 14	80.00000 -2.50	82.20	79.62	81.68	1,848,330
16 Jan 14	82.50000 -0.78	84.26	81.00	83.11	2,317,551
15 Jan 14	83.28000 +2.21	84.00	80.70	80.70	2,024,322
14 Jan 14	81.07000 +1.39	83.00	79.34	79.60	2,093,543
13 Jan 14	79.68000 +0.10	80.98	78.08	79.58	1,206,888
10 Jan 14	79.58000 -3.39	83.00	79.20	82.50	2,865,736
09 Jan 14	82.97000 +1.27	85.29	81.70	81.70	2,439,411
08 Jan 14	81.70000 -0.10	82.65	81.03	81.85	1,523,277
07 Jan 14	81.80000 +2.85	82.50	78.15	78.15	3,036,486
06 Jan 14	78.95000 -0.74	79.97	77.80	79.42	2,090,050
03 Jan 14	79.69000 +0.69	80.08	78.20	78.20	1,160,791
02 Jan 14	79.00000 -0.37	80.18	78.60	79.37	1,888,387
31 Dec 13	79.37000 +1.37	79.46	77.60	77.61	2,868,423
30 Dec 13	78.00000 +2.62	78.48	75.49	75.51	3,147,041
27 Dec 13	75.38000 +0.38	75.55	73.80	75.34	2,126,580
26 Dec 13	75.00000 -0.29	75.30	73.86	74.66	1,571,109
25 Dec 13	75.29000 +0.79	75.40	74.05	74.50	1,390,184
24 Dec 13	74.50000 -0.78	75.74	73.68	75.31	1,352,451
23 Dec 13	75.28000 +0.37	75.50	73.40	74.90	1,518,831
20 Dec 13	74.91000 +0.01	76.30	74.30	76.06	1,491,370
19 Dec 13	74.90000 +0.05	75.00	73.37	74.81	1,272,574
18 Dec 13	74.85000 +0.78	75.24	74.01	74.50	728,995
17 Dec 13	74.07000 +0.19	74.44	73.45	73.80	1,162,209
16 Dec 13	73.88000 -2.12	76.40	73.88	76.00	2,143,334
13 Dec 13	76.00000 -0.40	76.90	75.28	75.60	1,319,217
12 Dec 13	76.40000 +2.31	77.28	74.09	74.09	1,947,570
11 Dec 13	74.09000 -0.16	74.95	73.75	73.75	797,744
10 Dec 13	74.25000 +0.05	75.10	73.70	74.56	1,271,671
09 Dec 13	74.20000 +1.21	75.20	73.13	73.48	1,482,382
06 Dec 13	72.99000 +0.97	73.58	71.53	72.02	1,511,266
05 Dec 13	72.02000 -1.96	73.98	71.49	73.80	2,826,850
04 Dec 13	73.98000 -0.30	75.23	73.90	74.28	1,291,247
03 Dec 13	74.28000 +1.48	74.49	72.07	72.80	1,579,972
02 Dec 13	72.80000 -3.90	75.70	71.77	75.70	2,879,210
29 Nov 13	76.70000 -0.08	77.50	76.16	76.61	1,566,530
28 Nov 13	76.78000 +0.60	77.53	76.00	76.73	1,410,680
27 Nov 13	76.18000 +0.28	76.60	75.30	76.20	1,918,178
26 Nov 13	75.90000 +0.50	76.12	74.60	75.40	1,045,349
25 Nov 13	75.40000 +1.00	76.33	74.60	74.68	1,329,051
22 Nov 13	74.40000 +0.28	74.69	73.62	74.36	1,578,255
21 Nov 13	74.12000 -2.81	76.20	73.48	76.16	3,688,697
20 Nov 13	76.93000 -1.50	79.32	76.50	79.24	1,912,722
19 Nov 13	78.43000 +0.59	79.20	77.80	77.81	2,156,606
18 Nov 13	77.84000 +0.05	78.86	77.00	77.87	1,872,410
15 Nov 13	77.79000 +0.30	79.20	77.35	77.45	2,220,048
14 Nov 13	77.49000 +0.19	77.54	76.32	77.53	1,311,730
13 Nov 13	77.30000 -0.60	77.47	75.63	76.89	1,624,678
12 Nov 13	77.90000 -1.05	79.28	76.88	79.00	1,494,143
11 Nov 13	78.95000 +2.76	79.15	75.00	75.60	2,496,954
08 Nov 13	76.19000 -2.14	79.14	74.62	78.21	3,114,138
07 Nov 13	78.33000 -1.04	79.00	77.10	79.00	2,274,642
06 Nov 13	79.37000 +3.00	80.70	75.51	75.99	5,268,106
05 Nov 13	76.37000 +0.21	76.70	74.02	75.99	1,996,866
04 Nov 13	76.16000 +1.50	77.00	73.63	74.70	2,819,707
01 Nov 13	74.66000 -0.78	75.78	73.50	75.44	1,711,119
31 Oct 13	75.44000 +0.11	77.15	73.98	75.50	3,589,203
30 Oct 13	75.33000 +1.35	76.36	74.00	74.00	4,295,122
29 Oct 13	73.98000 +0.97	75.75	72.78	73.01	3,383,428
28 Oct 13	73.01000 +4.01	74.30	69.99	69.99	3,840,629
25 Oct 13	69.00000 -2.70	71.99	67.90	71.50	3,457,286
24 Oct 13	71.70000 -1.33	73.30	71.31	72.28	1,610,350
23 Oct 13	73.03000 -0.44	73.94	71.00	73.47	2,271,040
22 Oct 13	73.47000 -0.47	76.08	72.68	74.68	1,893,704
21 Oct 13	73.94000 +1.94	74.63	72.40	72.40	2,324,626
18 Oct 13	72.00000 +0.46	73.98	71.70	71.70	1,668,842
17 Oct 13	71.54000 -0.36	72.86	71.38	72.20	1,449,381
16 Oct 13	71.90000 -0.40	73.38	70.95	71.99	2,606,908
15 Oct 13	72.30000 -3.85	75.00	71.00	74.95	5,521,144
14 Oct 13	76.15000 -0.85	78.96	75.18	77.02	2,497,039
11 Oct 13	77.00000 +0.42	77.30	75.68	76.60	2,459,086
10 Oct 13	76.58000 +4.18	78.01	72.11	72.11	3,715,071
09 Oct 13	72.40000 +0.69	73.36	71.20	71.80	1,832,602
08 Oct 13	71.71000 +1.63	72.20	69.20	70.05	2,166,468
30 Sep 13	70.08000 -1.81	72.80	69.60	72.80	2,019,434
27 Sep 13	71.89000 -0.01	73.00	70.60	71.93	2,284,913
26 Sep 13	71.90000 +2.07	72.49	69.52	69.52	3,418,661
25 Sep 13	69.83000 -1.37	71.80	69.68	71.00	1,292,359
24 Sep 13	71.20000 +0.17	72.10	70.00	71.02	2,254,525
23 Sep 13	71.03000 +2.77	72.10	69.00	69.00	4,095,521
18 Sep 13	68.26000 +0.48	68.68	66.86	67.95	1,926,715
17 Sep 13	67.78000 -0.05	68.50	67.18	67.55	1,844,052
16 Sep 13	67.83000 +2.69	68.37	65.51	65.98	4,210,532
13 Sep 13	65.14000 +1.14	65.36	63.00	64.01	2,936,361
12 Sep 13	64.00000 -1.10	65.58	63.80	64.90	3,068,975
11 Sep 13	65.10000 -2.18	67.00	65.00	66.98	2,113,474
10 Sep 13	67.28000 +0.62	67.72	64.70	66.00	3,572,544
09 Sep 13	66.66000 -1.54	68.17	66.00	68.17	2,448,808
06 Sep 13	68.20000 -0.50	68.92	67.30	68.35	1,448,724
05 Sep 13	68.70000 +1.43	68.90	66.53	67.50	2,770,291
04 Sep 13	67.27000 -1.33	69.31	66.80	68.62	2,093,550
03 Sep 13	68.60000 +1.82	69.30	66.33	66.62	2,948,118
02 Sep 13	66.78000 +0.98	66.84	63.25	65.20	4,070,546
30 Aug 13	65.80000 +0.78	66.32	65.00	65.18	2,639,467
29 Aug 13	65.02000 -0.78	66.00	64.62	65.80	2,879,677
28 Aug 13	65.80000 -1.35	67.49	64.90	67.19	5,153,183
27 Aug 13	67.15000 -1.91	69.50	67.00	69.15	2,648,758
26 Aug 13	69.06000 +1.36	69.18	67.09	67.80	2,314,684
23 Aug 13	67.70000 +0.24	68.65	66.68	67.68	2,019,079
22 Aug 13	67.46000 -0.44	68.43	66.70	67.90	2,691,698
21 Aug 13	67.90000 -1.75	70.20	67.69	70.09	2,512,622
20 Aug 13	69.65000 +0.29	70.97	68.91	69.00	2,234,493
19 Aug 13	69.36000 +1.76	69.68	67.40	67.56	1,225,314
16 Aug 13	67.60000 -2.16	70.50	67.50	69.56	2,987,056
15 Aug 13	69.76000 -0.34	71.15	69.75	70.32	2,099,569
14 Aug 13	70.10000 +0.00	70.80	69.60	70.00	1,457,707
13 Aug 13	70.10000 -1.02	71.10	69.50	70.99	1,528,442
12 Aug 13	71.12000 +1.41	71.53	69.75	70.50	2,645,028
09 Aug 13	69.71000 -1.14	71.79	69.53	71.00	2,815,080
08 Aug 13	70.85000 -1.03	72.00	69.95	71.97	2,299,359
07 Aug 13	71.88000 -0.99	73.28	70.80	72.81	3,311,363
06 Aug 13	72.87000 +2.02	73.73	70.65	71.14	5,011,007
05 Aug 13	70.85000 +0.83	71.86	70.00	70.26	2,347,648
02 Aug 13	70.02000 -2.08	72.47	69.88	72.12	3,412,705
01 Aug 13	72.10000 +5.17	72.17	67.50	67.60	5,430,111
31 Jul 13	66.93000 +0.88	67.90	66.50	66.65	2,309,688
30 Jul 13	66.05000 -2.05	68.70	64.71	68.10	4,098,738
29 Jul 13	68.10000 -2.40	70.29	68.01	70.29	3,170,946
26 Jul 13	70.50000 +1.93	72.50	68.88	69.01	5,320,928
25 Jul 13	68.57000 -1.89	71.94	68.35	71.00	3,884,691
24 Jul 13	70.46000 -1.56	72.00	69.66	71.52	4,410,237
23 Jul 13	72.02000 +2.02	72.70	68.01	69.86	6,790,188
22 Jul 13	70.00000 -2.41	72.41	68.80	71.00	4,398,048
19 Jul 13	72.41000 +1.56	74.00	70.85	71.20	6,828,869
12 Jul 13	70.85000 -0.05	72.50	70.80	71.03	3,017,291
11 Jul 13	70.90000 +0.05	71.50	69.96	71.00	2,750,862
10 Jul 13	70.85000 +0.99	71.46	69.70	70.00	1,997,927
09 Jul 13	69.86000 +1.48	70.28	67.90	68.36	1,929,306
08 Jul 13	68.38000 -1.18	69.40	67.19	68.29	3,519,713
05 Jul 13	69.56000 -1.99	71.50	69.34	71.43	2,985,085
04 Jul 13	71.55000 -1.44	73.69	71.09	72.77	3,469,427
03 Jul 13	72.99000 -0.20	74.18	71.60	73.16	3,707,797
02 Jul 13	73.19000 +1.39	73.50	71.30	72.00	4,248,566
01 Jul 13	71.80000 +2.80	72.66	69.00	69.70	5,760,325
28 Jun 13	69.00000 +0.05	69.50	66.00	68.11	4,872,599
27 Jun 13	68.95000 -3.35	74.50	67.69	72.35	7,711,952
26 Jun 13	72.30000 +3.70	72.90	67.46	69.88	10,870,122
25 Jun 13	68.60000 +0.29	69.85	61.60	66.99	9,709,686
24 Jun 13	68.31000 -4.99	72.78	67.50	72.78	5,897,326
21 Jun 13	73.30000 +1.35	73.66	67.50	70.48	4,740,938
20 Jun 13	71.95000 -1.22	73.89	71.70	73.33	3,071,972
19 Jun 13	73.17000 +0.15	73.49	72.05	72.52	1,643,487
18 Jun 13	73.02000 +0.82	73.93	71.38	71.50	2,640,616
17 Jun 13	72.20000 +1.55	73.92	70.50	70.80	4,347,820
14 Jun 13	70.65000 +2.67	71.10	67.81	67.90	2,450,841
13 Jun 13	67.98000 -1.00	68.85	65.15	67.97	2,147,225
07 Jun 13	68.98000 +0.82	70.90	67.00	68.65	3,625,916
06 Jun 13	68.16000 -1.80	70.49	67.90	69.55	2,674,772
05 Jun 13	69.96000 +1.80	70.20	67.80	67.80	1,992,899
04 Jun 13	68.16000 +0.08	69.80	66.90	67.85	4,075,612
03 Jun 13	68.08000 -5.32	72.49	66.07	72.49	8,124,881
31 May 13	73.40000 +0.29	74.48	72.48	73.00	2,327,376
30 May 13	73.11000 -0.30	74.68	71.71	73.18	2,748,705
29 May 13	73.41000 +3.41	73.83	69.69	70.58	3,628,755
28 May 13	70.00000 -23.00	71.95	69.50	71.06	2,702,418
27 May 13	93.00000 -0.70	94.25	91.86	93.70	2,711,405
24 May 13	93.70000 +5.10	94.15	87.40	88.64	4,047,418
23 May 13	88.60000 -0.40	90.10	87.81	88.90	2,284,081
22 May 13	89.00000 +1.80	90.40	86.53	87.30	4,557,727
21 May 13	87.20000 +2.60	87.20	82.33	82.33	5,044,265
20 May 13	84.60000 -0.07	85.49	82.98	84.60	4,801,042
17 May 13	84.67000 -2.52	89.00	84.67	87.19	3,646,586
16 May 13	87.19000 +3.55	87.32	83.76	83.76	3,952,820
15 May 13	83.64000 -0.01	84.00	82.51	83.58	2,689,278
14 May 13	83.65000 -1.35	85.50	82.68	85.25	1,456,799
13 May 13	85.00000 +0.43	86.45	84.00	85.30	1,594,594
10 May 13	84.57000 +2.47	85.45	81.01	81.60	2,417,574
09 May 13	82.10000 -1.19	83.70	81.21	83.00	1,849,391
08 May 13	83.29000 +1.16	84.50	82.10	82.13	1,645,850
07 May 13	82.13000 -1.67	83.95	81.25	82.92	2,218,567
06 May 13	83.80000 -0.20	84.80	82.35	83.21	3,071,339
03 May 13	84.00000 +0.00	86.99	83.65	84.01	3,448,282
02 May 13	84.00000 +2.70	84.98	79.48	80.29	3,353,807
26 Apr 13	81.30000 -0.30	81.49	77.78	81.00	3,912,269
25 Apr 13	81.60000 -5.05	85.98	81.60	85.50	3,503,277
24 Apr 13	86.65000 +2.48	88.59	84.23	84.23	2,814,778
23 Apr 13	84.17000 -1.33	86.88	83.50	84.95	2,038,314
22 Apr 13	85.50000 +1.27	87.48	83.55	84.50	2,685,228
19 Apr 13	84.23000 +2.98	84.49	80.73	81.26	2,004,547
18 Apr 13	81.25000 +0.43	81.40	79.80	80.10	1,332,371
17 Apr 13	80.82000 +3.92	80.97	76.68	77.20	2,100,881
16 Apr 13	76.90000 -0.70	77.60	75.28	77.20	1,413,965
15 Apr 13	77.60000 -0.50	78.44	76.11	77.40	1,038,935
12 Apr 13	78.10000 -0.45	81.80	78.10	79.50	2,226,862
11 Apr 13	78.55000 +2.05	78.90	75.78	76.50	1,590,140
10 Apr 13	76.50000 -1.30	77.99	75.75	77.12	1,511,932
09 Apr 13	77.80000 -0.26	79.55	76.28	78.03	2,159,214
08 Apr 13	78.06000 +6.66	78.40	71.00	71.89	3,084,198
03 Apr 13	71.40000 -1.10	73.50	71.02	72.19	1,754,395
02 Apr 13	72.50000 -4.00	77.20	72.00	76.49	2,649,021
01 Apr 13	76.50000 -1.55	79.40	75.50	77.60	1,495,600
29 Mar 13	78.05000 +1.53	79.69	76.00	76.52	1,632,752
28 Mar 13	76.52000 +0.37	77.38	74.00	75.61	1,757,747
27 Mar 13	76.15000 -1.02	77.65	75.61	77.50	1,561,078
26 Mar 13	77.17000 +1.17	77.74	74.50	75.50	1,889,638
25 Mar 13	76.00000 +2.35	77.45	72.80	73.51	3,800,316
22 Mar 13	73.65000 +3.68	74.20	70.12	70.20	2,699,099
21 Mar 13	69.97000 +0.57	70.97	69.40	69.40	1,692,222
20 Mar 13	69.40000 +1.25	69.40	67.20	68.30	1,673,157
19 Mar 13	68.15000 -0.26	70.50	67.11	68.41	1,771,876
18 Mar 13	68.41000 -0.27	69.30	67.25	68.80	1,413,557
15 Mar 13	68.68000 +2.78	69.68	66.61	66.61	2,580,500
14 Mar 13	65.90000 +2.50	65.97	62.50	63.37	1,688,352
13 Mar 13	63.40000 -1.20	64.52	63.20	64.52	921,912
12 Mar 13	64.60000 +0.50	64.75	61.52	64.00	1,906,902
11 Mar 13	64.10000 +1.10	64.60	62.94	63.08	1,071,212
08 Mar 13	63.00000 -0.10	65.10	62.90	63.25	1,541,294
07 Mar 13	63.10000 -3.21	67.20	63.00	66.31	3,268,392
06 Mar 13	66.31000 +0.00	68.10	65.80	65.90	2,552,784
05 Mar 13	66.31000 +1.84	66.31	64.47	64.48	1,604,373
04 Mar 13	64.47000 -1.35	67.00	64.00	66.01	1,958,119
01 Mar 13	65.82000 +0.21	66.00	64.30	65.03	1,145,665
28 Feb 13	65.61000 +1.46	65.80	63.22	64.24	1,064,711
27 Feb 13	64.15000 -1.72	66.95	64.00	66.39	1,725,024
26 Feb 13	65.87000 +0.08	67.99	64.81	65.79	1,630,399
25 Feb 13	65.79000 +1.68	65.79	63.18	64.04	1,026,381
22 Feb 13	64.11000 +1.75	64.50	62.00	62.02	1,314,039
21 Feb 13	62.36000 -1.35	63.35	62.20	63.02	1,027,487
20 Feb 13	63.71000 +2.03	64.31	61.50	62.05	1,335,780
19 Feb 13	61.68000 -1.62	63.68	61.50	63.68	992,771
18 Feb 13	63.30000 -0.89	64.50	62.90	64.50	1,123,129
08 Feb 13	64.19000 -0.01	64.79	63.00	63.99	1,038,425
07 Feb 13	64.20000 +2.55	64.28	61.01	61.66	1,845,107
06 Feb 13	61.65000 +1.32	64.80	61.02	61.58	2,877,573
05 Feb 13	60.33000 +2.37	60.34	57.98	58.64	1,554,384
04 Feb 13	57.96000 -1.31	58.99	57.33	58.72	2,691,421
01 Feb 13	59.27000 +0.00	60.12	58.62	59.27	935,648
31 Jan 13	59.27000 -0.25	60.48	59.00	59.52	970,664
30 Jan 13	59.52000 -1.46	60.86	59.29	60.86	1,615,059
29 Jan 13	60.98000 -0.57	62.40	60.52	61.55	1,210,607
28 Jan 13	61.55000 +2.55	61.66	59.01	59.09	1,842,860
25 Jan 13	59.00000 +0.85	59.64	58.00	58.59	1,088,907
24 Jan 13	58.15000 -1.37	59.70	58.00	59.18	1,460,935
23 Jan 13	59.52000 -0.37	60.10	58.18	59.88	1,626,783
22 Jan 13	59.89000 -0.64	60.97	58.80	60.97	2,217,823
21 Jan 13	60.53000 +0.97	61.97	59.05	59.60	2,012,860
18 Jan 13	59.56000 -0.74	61.25	59.02	60.30	1,688,461
17 Jan 13	60.30000 +1.64	61.88	58.00	58.40	3,219,215
16 Jan 13	58.66000 +0.25	59.60	56.90	58.56	2,778,934
15 Jan 13	58.41000 +0.82	59.43	57.00	57.11	3,651,392
14 Jan 13	57.59000 +3.45	58.49	55.60	56.66	6,243,370
11 Jan 13	54.14000 +4.92	54.14	54.14	54.14	2,632,639
10 Jan 13	49.22000 -0.26	49.78	49.00	49.00	1,224,582
09 Jan 13	49.48000 +0.18	50.28	48.76	49.59	2,531,103
08 Jan 13	49.30000 +2.30	49.60	47.05	47.05	3,205,740
07 Jan 13	47.00000 +0.12	47.25	46.40	46.88	1,212,332
04 Jan 13	46.88000 -0.76	48.14	46.83	48.05	1,381,583
31 Dec 12	47.64000 +0.65	47.68	46.63	46.96	1,968,563
28 Dec 12	46.99000 +0.00	47.11	46.45	46.98	1,643,305
27 Dec 12	46.99000 +0.00	47.47	46.43	47.18	1,439,902
26 Dec 12	46.99000 +0.19	47.04	46.20	46.80	1,677,402
25 Dec 12	46.80000 +0.54	47.08	45.80	46.26	2,459,266
24 Dec 12	46.26000 +0.76	46.45	45.23	45.66	1,831,690
21 Dec 12	45.50000 +0.46	45.60	44.93	45.04	1,155,600
20 Dec 12	45.04000 +0.04	45.27	44.50	45.02	956,668
19 Dec 12	45.00000 +1.01	45.15	43.90	44.00	1,409,507
18 Dec 12	43.99000 -0.18	44.70	43.68	43.95	1,548,824
17 Dec 12	44.17000 -1.63	46.00	43.85	45.25	3,287,803
14 Dec 12	45.80000 +0.51	46.33	45.00	45.29	2,159,948
13 Dec 12	45.29000 +0.09	45.48	44.58	45.21	574,931
12 Dec 12	45.20000 -0.46	46.00	44.81	45.99	1,095,546
11 Dec 12	45.66000 -0.68	46.35	45.50	46.35	889,423
10 Dec 12	46.34000 +0.48	46.60	45.87	45.87	1,540,480
07 Dec 12	45.86000 +0.16	46.18	45.25	46.14	1,151,703
06 Dec 12	45.70000 -0.40	46.14	45.10	45.88	1,120,925
05 Dec 12	46.10000 +1.51	46.10	44.20	44.57	1,808,844
04 Dec 12	44.59000 +1.54	44.75	42.90	43.00	1,343,971
03 Dec 12	43.05000 +0.07	43.50	42.90	43.18	913,511
30 Nov 12	42.98000 +0.28	43.44	42.45	42.51	739,365
29 Nov 12	42.70000 +0.25	43.17	42.26	42.97	627,286
28 Nov 12	42.45000 +0.25	42.70	41.50	41.86	932,944
27 Nov 12	42.20000 -2.00	44.45	41.02	44.01	2,897,274
26 Nov 12	44.20000 -1.64	46.00	44.01	45.84	982,034
23 Nov 12	45.84000 +0.20	46.16	45.37	45.76	533,593
22 Nov 12	45.64000 -0.60	46.19	45.60	46.19	583,087
21 Nov 12	46.24000 +0.44	46.38	44.78	45.88	1,368,518
20 Nov 12	45.80000 +0.61	45.80	45.18	45.18	739,448
19 Nov 12	45.19000 +0.24	45.26	44.80	45.17	501,273
16 Nov 12	44.95000 +0.30	45.53	44.50	44.50	634,426
15 Nov 12	44.65000 -0.50	45.22	44.36	44.80	454,085
14 Nov 12	45.15000 +0.00	45.35	44.40	44.99	651,862
13 Nov 12	45.15000 -0.60	45.68	44.82	45.68	715,502
12 Nov 12	45.75000 +0.15	45.80	45.20	45.55	680,933
09 Nov 12	45.60000 +0.89	45.83	44.60	44.80	1,123,248
08 Nov 12	44.71000 -0.77	45.00	44.20	45.00	890,251
07 Nov 12	45.48000 -0.97	46.44	45.15	46.35	1,779,327
06 Nov 12	46.45000 -0.05	47.60	46.45	46.96	2,725,273
05 Nov 12	46.50000 +0.05	46.58	45.65	46.58	819,756
02 Nov 12	46.45000 +0.16	46.68	46.05	46.05	951,734
01 Nov 12	46.29000 +1.11	46.40	45.20	45.20	2,035,543
31 Oct 12	45.18000 +0.29	45.39	44.86	45.00	977,964
30 Oct 12	44.89000 -0.03	45.88	44.80	44.80	1,279,506
29 Oct 12	44.92000 +1.34	45.40	43.70	43.70	1,656,363
26 Oct 12	43.58000 -0.81	44.69	43.00	44.38	1,250,375
25 Oct 12	44.39000 -0.31	45.30	44.35	45.00	742,948
24 Oct 12	44.70000 -0.70	45.25	44.60	45.19	911,876
23 Oct 12	45.40000 -0.51	46.91	45.30	46.10	1,258,193
22 Oct 12	45.91000 +0.89	46.01	45.00	45.36	1,605,882
19 Oct 12	45.02000 +0.19	46.19	44.52	44.60	2,037,472
18 Oct 12	44.83000 +1.13	45.10	44.10	44.10	1,944,471
17 Oct 12	43.70000 -0.28	44.20	43.61	44.10	1,180,833
16 Oct 12	43.98000 +0.88	44.20	43.14	43.40	3,540,337
15 Oct 12	43.10000 -0.89	44.41	42.77	44.05	1,767,495
12 Oct 12	43.99000 -0.21	44.86	43.56	44.31	940,534
11 Oct 12	44.20000 -0.94	45.13	44.05	45.13	1,471,096
10 Oct 12	45.14000 +0.01	45.28	44.74	45.28	978,221
09 Oct 12	45.13000 +1.12	45.23	44.02	44.05	1,351,787
08 Oct 12	44.01000 -0.09	44.37	43.51	44.10	1,038,329
28 Sep 12	44.10000 +0.50	44.30	43.01	43.24	1,720,326
27 Sep 12	43.60000 +0.10	44.90	43.00	43.90	1,986,478
26 Sep 12	43.50000 -1.53	45.30	43.10	45.04	1,879,225
25 Sep 12	45.03000 +0.28	45.47	44.35	44.35	1,359,242
24 Sep 12	44.75000 +0.00	45.50	43.85	44.01	1,198,995
21 Sep 12	44.75000 -1.76	46.39	43.13	45.56	3,857,773
13 Sep 12	46.51000 -0.84	47.36	46.17	46.80	1,976,203
12 Sep 12	47.35000 +0.30	47.77	45.80	47.55	4,064,992
11 Sep 12	47.05000 -0.83	49.58	46.76	47.85	3,587,683
10 Sep 12	47.88000 +0.35	47.88	46.81	47.77	2,905,961
07 Sep 12	47.53000 +2.55	48.00	45.61	45.61	3,534,147
06 Sep 12	44.98000 +0.94	45.00	44.12	44.12	1,534,864
05 Sep 12	44.04000 -0.41	44.60	43.45	44.02	2,204,743
04 Sep 12	44.45000 -1.61	46.06	43.90	45.80	2,132,441
03 Sep 12	46.06000 +1.07	46.25	43.75	45.00	2,734,200
31 Aug 12	44.99000 +0.48	45.40	44.18	44.32	742,978
30 Aug 12	44.51000 -1.48	46.14	43.60	45.60	1,872,839
29 Aug 12	45.99000 -0.31	46.85	45.85	46.70	942,151
28 Aug 12	46.30000 +0.91	46.50	45.05	45.05	941,786
27 Aug 12	45.39000 -0.37	46.85	45.27	45.58	1,301,688
24 Aug 12	45.76000 -1.76	47.51	45.50	47.51	1,782,484
23 Aug 12	47.52000 -0.81	48.59	47.20	48.02	2,195,211
22 Aug 12	48.33000 +0.32	49.50	48.04	48.60	3,054,379
21 Aug 12	48.01000 +0.71	48.74	47.32	47.32	2,472,672
20 Aug 12	47.30000 +0.00	47.75	46.40	47.20	1,655,125
17 Aug 12	47.30000 -0.21	48.68	46.89	47.51	1,456,450
16 Aug 12	47.51000 -0.89	48.45	47.44	47.80	943,981
15 Aug 12	48.40000 -0.91	50.00	48.10	49.57	2,717,071
14 Aug 12	49.31000 +2.56	49.48	46.70	46.72	3,711,892
13 Aug 12	46.75000 -1.37	48.20	46.65	48.11	2,160,842
10 Aug 12	48.12000 -0.24	49.77	48.02	48.90	2,371,348
09 Aug 12	48.36000 +1.36	48.50	46.77	47.00	2,328,355
08 Aug 12	47.00000 +0.08	47.55	45.60	46.70	1,430,959
07 Aug 12	46.92000 +0.57	47.46	45.90	46.40	1,382,840
06 Aug 12	46.35000 +0.47	46.54	45.33	45.84	1,027,699
03 Aug 12	45.88000 +2.42	46.49	43.46	43.46	1,800,608
02 Aug 12	43.46000 +0.21	43.95	42.90	42.96	1,309,630
01 Aug 12	43.25000 -0.70	44.40	42.80	43.94	4,125,105
31 Jul 12	43.95000 -2.93	46.82	43.61	46.82	4,363,402
30 Jul 12	46.88000 -0.72	48.18	45.48	47.60	1,704,632
27 Jul 12	47.60000 -0.02	48.26	47.35	47.87	554,528
26 Jul 12	47.62000 -0.33	48.49	47.60	48.10	845,337
25 Jul 12	47.95000 +0.91	48.58	47.04	47.05	1,251,352
24 Jul 12	47.04000 +0.13	47.40	46.35	46.50	719,278
23 Jul 12	46.91000 -0.07	47.47	46.16	46.90	583,645
20 Jul 12	46.98000 +0.18	47.58	46.38	46.38	821,282
19 Jul 12	46.80000 +0.02	47.42	45.82	46.50	1,589,412
18 Jul 12	46.78000 -1.10	48.75	45.90	47.56	1,701,163
17 Jul 12	47.88000 +0.05	48.29	46.40	47.50	1,474,213
16 Jul 12	47.83000 -0.47	49.45	47.80	48.30	1,435,743
13 Jul 12	48.30000 -0.89	49.44	48.28	49.00	940,533
12 Jul 12	49.19000 +1.36	49.30	47.00	47.80	1,653,010
11 Jul 12	47.83000 +1.08	48.00	46.75	46.76	1,317,835
10 Jul 12	46.75000 -1.92	48.90	46.68	48.10	1,909,683
09 Jul 12	48.67000 -0.73	50.03	48.61	49.37	1,222,006
06 Jul 12	49.40000 +0.54	49.60	47.52	49.00	1,716,769
05 Jul 12	48.86000 -0.90	49.59	48.23	49.59	1,748,626
03 Jul 12	49.76000 +1.66	49.90	48.12	48.12	2,448,591
02 Jul 12	48.10000 -0.40	49.55	47.85	48.00	2,666,002
29 Jun 12	48.50000 +1.18	48.50	45.85	46.92	2,820,619
28 Jun 12	47.32000 +0.52	48.00	46.62	46.62	2,415,105
27 Jun 12	46.80000 +1.60	48.37	44.82	45.18	3,507,843
26 Jun 12	45.20000 +0.96	45.38	43.40	44.14	2,271,197
25 Jun 12	44.24000 -1.63	45.51	44.17	45.51	1,624,483
21 Jun 12	45.87000 -0.19	46.08	44.55	45.59	1,682,891
20 Jun 12	46.06000 +0.07	46.14	45.46	46.00	1,482,005
19 Jun 12	45.99000 +1.16	46.10	44.83	44.90	3,264,136
18 Jun 12	44.83000 +0.02	45.64	44.58	45.00	1,577,405
15 Jun 12	44.81000 +1.17	45.25	43.55	43.55	2,852,377
14 Jun 12	43.64000 -0.04	44.44	43.56	43.78	2,465,334
13 Jun 12	43.68000 +0.73	43.99	42.61	43.00	2,362,557
12 Jun 12	42.95000 +0.86	43.10	41.56	41.70	1,974,916
11 Jun 12	42.09000 +1.70	42.30	40.50	40.51	2,189,164
08 Jun 12	40.39000 -1.03	41.80	40.22	41.80	1,755,049
07 Jun 12	41.42000 +0.04	42.43	41.28	41.70	1,140,091
06 Jun 12	41.38000 -0.34	41.80	41.27	41.80	1,236,159
05 Jun 12	41.72000 -0.28	42.38	41.41	41.98	1,115,462
04 Jun 12	42.00000 -1.33	42.80	41.85	42.70	2,726,586
01 Jun 12	43.33000 +0.43	43.94	42.85	43.00	1,342,874
31 May 12	42.90000 +0.13	43.03	42.22	42.77	1,117,484
30 May 12	42.77000 +0.22	43.18	42.50	42.66	1,961,602
29 May 12	42.55000 +0.68	42.59	41.55	41.88	1,679,534
28 May 12	41.87000 -0.11	42.00	40.38	41.98	1,361,002
25 May 12	41.98000 -0.28	42.80	41.50	42.26	1,271,314
24 May 12	42.26000 -0.41	42.95	41.82	42.67	1,599,955
23 May 12	42.67000 +1.18	42.68	41.22	41.49	2,422,997
22 May 12	41.49000 +0.98	41.63	40.68	40.69	1,605,160
21 May 12	40.51000 +0.13	40.61	40.17	40.50	1,218,806
18 May 12	40.38000 -0.47	41.41	40.20	40.70	1,357,902
17 May 12	40.85000 -0.05	41.20	40.75	40.88	1,623,952
16 May 12	40.90000 -0.61	41.87	40.50	41.51	1,663,187
15 May 12	41.51000 +0.23	42.13	40.40	40.70	1,283,217
14 May 12	41.28000 -0.64	42.31	40.95	42.12	1,939,466
11 May 12	41.92000 -1.58	43.69	41.90	43.54	3,142,293
10 May 12	43.50000 +1.38	44.39	42.30	42.32	3,725,304
09 May 12	42.12000 -1.33	43.37	42.06	43.12	2,811,766
08 May 12	43.45000 +1.50	43.97	41.80	41.95	4,885,733
07 May 12	41.95000 +0.36	42.20	40.61	41.18	2,663,293
04 May 12	41.59000 +0.79	41.90	40.82	40.82	2,313,181
03 May 12	40.80000 +0.12	40.98	40.18	40.50	1,822,544
02 May 12	40.68000 +1.68	40.95	39.20	39.50	3,062,090
27 Apr 12	39.00000 +0.09	39.87	38.32	38.90	1,915,836
26 Apr 12	38.91000 -0.46	39.58	38.58	39.30	1,314,714
25 Apr 12	39.37000 -0.35	39.71	38.80	39.71	1,189,148
24 Apr 12	39.72000 +0.83	40.17	38.41	38.89	2,116,201
23 Apr 12	38.89000 -1.34	40.20	38.78	40.20	2,012,057
20 Apr 12	40.23000 +0.08	40.70	39.73	39.90	1,818,387
19 Apr 12	40.15000 +0.61	41.47	38.46	38.86	3,894,761
18 Apr 12	39.54000 +1.11	39.77	38.58	38.88	2,246,217
17 Apr 12	38.43000 -41.08	40.32	38.00	39.55	3,366,835
16 Apr 12	79.51000 -1.79	81.79	79.00	81.33	1,561,132
13 Apr 12	81.30000 -0.40	82.28	80.60	81.60	1,277,746
12 Apr 12	81.70000 +1.60	82.94	80.13	80.50	1,415,044
11 Apr 12	80.10000 -1.10	81.70	79.18	80.87	995,445
10 Apr 12	81.20000 -1.80	82.38	78.73	82.00	1,811,065
09 Apr 12	83.00000 +1.56	84.39	80.28	81.45	1,349,259
05 Apr 12	81.44000 +2.24	81.61	78.88	79.30	791,474
30 Mar 12	79.20000 +2.30	80.67	76.00	76.90	1,618,945
29 Mar 12	76.90000 -1.30	79.48	75.60	78.20	1,615,577
28 Mar 12	78.20000 -4.10	81.95	77.31	81.95	2,377,417
27 Mar 12	82.30000 -1.48	84.50	82.30	83.20	1,460,005
26 Mar 12	83.78000 -0.92	84.60	82.10	84.60	1,865,450
23 Mar 12	84.70000 -1.65	85.60	81.87	85.60	2,218,026
22 Mar 12	86.35000 +1.86	87.72	83.73	84.20	2,097,967
21 Mar 12	84.49000 +1.29	85.08	82.30	83.79	1,773,909
20 Mar 12	83.20000 -1.16	84.99	83.00	84.49	1,905,635
19 Mar 12	84.36000 +2.41	85.60	81.60	83.07	4,297,594
16 Mar 12	81.95000 +4.45	83.35	76.71	77.15	3,082,223
15 Mar 12	77.50000 +1.30	78.70	76.01	76.01	1,819,389
14 Mar 12	76.20000 -2.77	79.62	75.50	79.40	1,878,281
13 Mar 12	78.97000 +0.97	79.10	77.60	77.90	1,110,312
12 Mar 12	78.00000 -2.21	80.67	77.46	80.25	1,831,767
09 Mar 12	80.21000 +0.05	80.94	79.01	80.58	828,782
08 Mar 12	80.16000 +2.16	80.16	77.50	78.02	1,029,734
07 Mar 12	78.00000 -1.16	80.10	77.39	78.95	1,363,337
06 Mar 12	79.16000 +2.66	79.80	76.01	76.99	2,351,396
05 Mar 12	76.50000 +2.95	76.74	73.55	73.80	1,766,454
02 Mar 12	73.55000 +0.67	73.88	72.66	73.49	442,348
01 Mar 12	72.88000 +0.24	74.00	72.12	72.64	488,827
29 Feb 12	72.64000 +0.29	73.30	71.81	72.01	372,173
28 Feb 12	72.35000 -0.65	72.98	71.50	72.37	520,461
27 Feb 12	73.00000 -0.10	74.55	73.00	73.20	1,121,707
24 Feb 12	73.10000 +2.56	73.66	70.17	70.50	1,227,440
23 Feb 12	70.54000 +0.19	71.48	69.75	70.78	569,758
22 Feb 12	70.35000 +1.38	70.66	68.88	68.99	721,007
21 Feb 12	68.97000 +0.12	69.10	67.89	69.00	335,890
20 Feb 12	68.85000 +1.05	68.97	67.70	68.21	843,235
17 Feb 12	67.80000 -1.20	69.99	67.39	69.99	717,535
16 Feb 12	69.00000 -1.03	70.88	68.30	69.99	559,091
15 Feb 12	70.03000 +1.14	70.03	68.30	68.42	615,825
14 Feb 12	68.89000 +0.39	69.38	68.38	68.88	773,906
13 Feb 12	68.50000 -0.67	69.66	68.00	69.21	786,953
10 Feb 12	69.17000 -0.61	69.79	68.93	69.68	357,608
09 Feb 12	69.78000 +0.88	69.88	68.92	69.09	529,780
08 Feb 12	68.90000 +0.95	68.90	67.55	67.95	515,878
07 Feb 12	67.95000 +0.10	68.60	67.30	67.98	613,809
06 Feb 12	67.85000 +2.36	67.93	65.20	66.17	1,111,061
03 Feb 12	65.49000 -1.05	66.51	64.51	66.51	855,146
02 Feb 12	66.54000 +0.55	66.76	65.49	66.50	327,382
01 Feb 12	65.99000 +0.52	67.11	64.25	65.27	1,058,118
31 Jan 12	65.47000 -0.01	67.98	64.24	67.00	822,974
30 Jan 12	65.48000 -0.02	66.45	65.15	66.40	560,709
20 Jan 12	65.50000 +5.45	65.60	60.21	60.30	799,819
19 Jan 12	60.05000 +1.01	60.88	58.00	59.46	517,674
18 Jan 12	59.04000 -6.56	66.49	59.04	65.33	1,407,144
17 Jan 12	65.60000 +1.60	65.98	61.21	64.00	445,687
16 Jan 12	64.00000 -1.70	65.93	63.00	65.93	181,859
13 Jan 12	65.70000 -1.19	67.20	64.10	66.89	588,637
12 Jan 12	66.89000 -0.11	67.30	66.07	66.87	385,884
11 Jan 12	67.00000 +1.10	67.49	65.40	66.01	397,328
10 Jan 12	65.90000 +1.39	67.34	64.38	64.51	984,877
09 Jan 12	64.51000 +1.01	65.48	63.08	63.60	808,431
06 Jan 12	63.50000 -3.41	66.91	62.04	66.91	1,210,643
05 Jan 12	66.91000 -2.59	70.00	66.60	70.00	523,403
04 Jan 12	69.50000 -0.50	71.50	68.88	70.58	1,294,687
30 Dec 11	70.00000 +1.23	70.00	68.22	69.01	396,374
29 Dec 11	68.77000 +0.78	68.87	67.32	67.99	226,732
28 Dec 11	67.99000 +0.04	68.88	66.00	67.49	866,729
27 Dec 11	67.95000 -0.55	68.50	66.77	68.50	449,238
26 Dec 11	68.50000 -1.50	70.41	68.44	69.96	329,996
23 Dec 11	70.00000 -0.20	71.40	70.00	70.20	314,541
22 Dec 11	70.20000 -0.31	71.33	68.30	70.50	341,783
21 Dec 11	70.51000 -0.97	71.81	69.88	71.70	273,273
20 Dec 11	71.48000 +0.09	73.50	70.00	71.80	484,975
19 Dec 11	71.39000 +0.51	71.43	69.88	70.78	307,193
16 Dec 11	70.88000 +1.73	70.89	69.47	70.29	444,469
15 Dec 11	69.15000 -0.98	70.27	67.51	69.73	786,909
14 Dec 11	70.13000 -0.24	70.75	69.80	70.45	168,012
13 Dec 11	70.37000 -0.82	71.77	69.69	71.77	614,499
12 Dec 11	71.19000 -0.61	73.60	70.81	71.90	233,979
09 Dec 11	71.80000 -1.38	73.58	71.80	73.00	269,855
08 Dec 11	73.18000 -0.90	74.34	72.00	74.34	343,603
07 Dec 11	74.08000 +1.19	74.86	72.51	73.00	415,471
06 Dec 11	72.89000 -0.22	73.91	72.60	72.60	302,664
05 Dec 11	73.11000 -3.39	77.00	73.01	77.00	530,572
02 Dec 11	76.50000 +0.32	76.70	75.11	75.95	576,773
01 Dec 11	76.18000 +3.68	76.74	73.40	73.60	1,186,913
30 Nov 11	72.50000 -2.30	74.90	71.65	74.90	885,640
29 Nov 11	74.80000 +0.81	74.80	73.64	74.32	593,624
28 Nov 11	73.99000 +0.40	73.99	72.83	73.17	565,602
25 Nov 11	73.59000 +1.82	73.96	70.77	71.65	517,215
24 Nov 11	71.77000 +0.60	72.39	70.56	71.17	187,157
23 Nov 11	71.17000 -0.33	71.97	71.00	71.97	168,362
22 Nov 11	71.50000 -0.80	72.53	70.90	72.10	387,528
21 Nov 11	72.30000 +0.00	72.80	71.20	72.80	274,495
18 Nov 11	72.30000 -0.15	72.50	71.03	72.40	466,442
17 Nov 11	72.45000 +0.65	73.20	71.80	72.00	672,097
16 Nov 11	71.80000 -2.47	74.98	71.52	74.80	835,823
15 Nov 11	74.27000 +0.22	74.53	73.60	73.99	306,423
14 Nov 11	74.05000 +0.05	74.73	73.88	74.51	482,649
11 Nov 11	74.00000 +0.50	74.15	72.80	73.42	635,562
10 Nov 11	73.50000 +1.51	75.34	71.50	71.90	1,279,334
09 Nov 11	71.99000 +2.07	72.10	69.92	70.01	501,897
08 Nov 11	69.92000 +0.07	70.42	69.53	69.53	265,360
07 Nov 11	69.85000 -1.12	70.98	69.50	70.98	544,700
04 Nov 11	70.97000 -0.03	72.00	70.80	71.44	317,770
03 Nov 11	71.00000 +0.40	71.88	70.53	71.11	631,421
02 Nov 11	70.60000 +0.01	70.69	69.00	69.79	579,337
01 Nov 11	70.59000 +0.20	70.73	69.80	70.69	611,249
31 Oct 11	70.39000 +1.28	70.80	68.55	69.35	533,913
28 Oct 11	69.11000 -0.14	70.17	67.55	70.00	583,710
27 Oct 11	69.25000 -0.45	70.22	69.00	70.00	322,555
26 Oct 11	69.70000 +0.50	69.96	68.66	68.66	562,669
25 Oct 11	69.20000 +1.89	69.52	67.01	67.65	625,469
24 Oct 11	67.31000 +1.72	67.32	63.00	63.00	279,643
21 Oct 11	65.59000 -0.01	66.00	64.00	65.39	374,828
20 Oct 11	65.60000 -1.99	68.77	65.30	68.05	434,973
19 Oct 11	67.59000 -0.17	68.58	67.50	67.51	140,414
18 Oct 11	67.76000 -0.85	69.49	67.70	68.89	460,646
17 Oct 11	68.61000 +0.62	69.33	67.79	68.47	433,104
14 Oct 11	67.99000 -0.17	68.50	67.60	68.16	227,853
13 Oct 11	68.16000 +1.00	69.47	67.22	67.22	527,257
12 Oct 11	67.16000 +2.76	67.44	64.00	65.22	633,624
11 Oct 11	64.40000 +0.52	65.80	63.50	64.65	469,601
10 Oct 11	63.88000 -0.62	64.95	63.50	64.50	149,402
30 Sep 11	64.50000 +0.63	65.20	63.50	63.87	329,403
29 Sep 11	63.87000 -1.28	65.15	62.50	65.15	493,799
28 Sep 11	65.15000 -0.09	65.97	64.60	65.52	300,920
27 Sep 11	65.24000 +0.46	65.99	63.24	64.77	352,322
26 Sep 11	64.78000 -1.32	67.74	63.00	65.07	521,309
23 Sep 11	66.10000 -1.07	66.70	64.50	66.00	608,972
22 Sep 11	67.17000 -2.02	68.99	67.16	68.89	220,036
21 Sep 11	69.19000 +2.52	69.49	66.08	67.00	498,627
20 Sep 11	66.67000 -0.63	67.78	65.50	67.78	275,744
19 Sep 11	67.30000 -1.25	69.70	67.30	68.00	128,326
16 Sep 11	68.55000 +0.55	68.99	67.60	68.01	292,649
15 Sep 11	68.00000 +1.34	68.10	66.52	67.00	476,415
14 Sep 11	66.66000 +0.66	66.66	65.36	66.30	225,242
13 Sep 11	66.00000 -1.41	68.40	65.81	67.00	631,988
09 Sep 11	67.41000 +0.41	68.28	66.66	67.00	469,421
08 Sep 11	67.00000 -0.64	68.48	66.66	67.80	729,201
07 Sep 11	67.64000 -0.04	68.40	67.30	67.80	445,307
06 Sep 11	67.68000 -0.18	68.90	66.83	67.50	495,888
05 Sep 11	67.86000 -3.82	71.87	67.68	70.50	1,930,356
02 Sep 11	71.68000 -0.02	71.70	70.42	71.70	425,744
01 Sep 11	71.70000 +0.05	73.00	71.00	71.64	272,200
31 Aug 11	71.65000 -1.15	72.69	70.48	72.08	554,739
30 Aug 11	72.80000 -0.73	73.80	72.65	73.54	321,576
29 Aug 11	73.53000 -0.16	74.39	72.51	73.94	661,383
26 Aug 11	73.69000 +1.60	74.28	71.78	72.04	1,017,748
25 Aug 11	72.09000 +0.99	72.41	70.50	70.50	897,827
24 Aug 11	71.10000 +2.40	71.74	68.70	68.80	1,012,766
23 Aug 11	68.70000 +0.70	68.90	67.73	67.80	318,924
22 Aug 11	68.00000 -0.96	69.50	67.50	69.50	685,949
19 Aug 11	68.96000 -1.54	70.00	68.00	68.88	870,263
18 Aug 11	70.50000 -0.99	71.76	70.49	71.50	865,958
17 Aug 11	71.49000 +1.26	72.23	69.70	69.70	754,608
16 Aug 11	70.23000 +0.04	71.52	69.87	70.00	584,524
15 Aug 11	70.19000 +1.47	70.19	67.42	68.72	1,438,642
12 Aug 11	68.72000 +0.55	69.10	67.97	68.73	1,048,150
11 Aug 11	68.17000 +0.37	68.30	66.50	66.54	1,716,374
10 Aug 11	67.80000 -1.48	70.74	67.70	70.51	1,078,585
09 Aug 11	69.28000 +0.68	70.00	65.00	65.58	1,075,548
08 Aug 11	68.60000 -2.90	72.38	67.00	70.81	1,396,124
05 Aug 11	71.50000 +0.00	72.50	68.13	68.80	791,328
04 Aug 11	71.50000 +0.05	72.35	71.02	71.70	488,119
03 Aug 11	71.45000 +0.65	71.60	70.02	70.10	504,264
02 Aug 11	70.80000 -1.20	71.51	69.95	71.50	558,049
01 Aug 11	72.00000 +0.07	73.80	71.38	72.39	653,431
29 Jul 11	71.93000 +0.08	73.20	71.00	71.85	1,226,853
28 Jul 11	71.85000 +0.29	72.49	70.68	71.17	1,024,280
27 Jul 11	71.56000 +2.37	71.80	68.34	69.00	1,409,255
26 Jul 11	69.19000 +1.39	69.44	66.70	67.74	894,260
25 Jul 11	67.80000 -0.56	69.61	67.75	68.50	538,985
22 Jul 11	68.36000 -0.07	69.80	67.91	68.95	462,549
21 Jul 11	68.43000 -1.97	70.45	67.90	70.08	642,321
20 Jul 11	70.40000 -0.31	71.60	69.98	70.71	404,857
19 Jul 11	70.71000 +0.00	70.99	68.65	70.69	1,304,709
18 Jul 11	70.71000 +2.45	71.74	68.02	68.02	1,589,762
15 Jul 11	68.26000 -0.05	68.60	67.00	68.20	392,285
14 Jul 11	68.31000 +0.73	68.70	67.61	68.00	565,615
13 Jul 11	67.58000 +0.28	68.00	66.71	66.75	455,875
12 Jul 11	67.30000 +0.44	67.38	66.10	66.20	447,198
11 Jul 11	66.86000 +0.61	67.58	65.81	65.83	380,049
08 Jul 11	66.25000 -1.33	67.77	65.66	67.66	877,440
07 Jul 11	67.58000 -0.68	68.43	67.50	68.00	1,055,340
06 Jul 11	68.26000 +1.77	68.28	64.50	66.00	1,463,251
05 Jul 11	66.49000 -0.51	67.38	65.10	67.00	632,105
04 Jul 11	67.00000 +0.50	67.40	66.39	66.50	525,192
01 Jul 11	66.50000 +1.60	67.38	64.14	64.14	1,093,275
30 Jun 11	64.90000 +2.00	65.29	62.98	63.88	631,106
29 Jun 11	62.90000 -0.66	64.98	62.86	63.56	360,088
28 Jun 11	63.56000 +0.57	63.71	62.20	62.99	382,141
27 Jun 11	62.99000 +0.71	64.90	61.96	62.26	554,622
24 Jun 11	62.28000 +0.53	63.19	61.00	61.00	387,511
23 Jun 11	61.75000 +1.59	62.12	59.31	60.16	311,039
22 Jun 11	60.16000 -0.03	60.38	59.80	60.38	201,206
21 Jun 11	60.19000 +1.54	60.19	58.00	59.00	366,982
20 Jun 11	58.65000 -0.35	59.58	57.82	58.99	259,355
17 Jun 11	59.00000 -1.22	61.10	58.80	60.21	406,434
16 Jun 11	60.22000 -0.78	61.00	59.70	61.00	629,614
15 Jun 11	61.00000 +0.22	62.99	60.40	60.40	606,716
14 Jun 11	60.78000 +1.52	61.00	58.90	59.25	894,533
13 Jun 11	59.26000 +1.08	59.95	57.30	57.50	343,754
10 Jun 11	58.18000 -0.30	58.95	57.22	58.00	268,451
09 Jun 11	58.48000 -0.72	59.77	58.00	59.77	296,428
08 Jun 11	59.20000 +0.04	59.86	58.71	58.97	245,456
07 Jun 11	59.16000 -0.24	59.46	58.62	59.37	270,264
03 Jun 11	59.40000 +1.00	59.49	58.05	58.40	418,947
02 Jun 11	58.40000 -0.28	58.40	56.12	58.10	577,662
01 Jun 11	58.68000 +0.48	58.76	57.88	58.50	258,487
31 May 11	58.20000 +0.81	59.08	57.50	57.50	443,603
30 May 11	57.39000 -1.80	59.48	56.95	59.19	490,070
27 May 11	59.19000 -2.80	62.35	58.55	62.20	866,713
26 May 11	61.99000 -2.21	65.38	61.89	64.50	337,086
25 May 11	64.20000 +0.25	64.92	63.03	63.03	513,225
24 May 11	63.95000 +0.17	64.11	62.89	63.11	480,762
23 May 11	63.78000 -1.15	66.00	63.62	65.20	495,762
20 May 11	64.93000 +0.23	65.50	64.12	65.35	354,925
19 May 11	64.70000 +1.52	65.55	63.20	63.30	541,001
18 May 11	63.18000 -1.92	65.47	62.91	65.10	584,148
17 May 11	65.10000 -1.34	66.50	64.80	66.12	418,612
16 May 11	66.44000 +0.49	66.79	65.50	65.95	429,110
13 May 11	65.95000 +0.56	66.70	65.10	65.10	424,776
12 May 11	65.39000 +0.51	66.66	64.01	64.87	698,879
11 May 11	64.88000 +0.78	65.18	63.53	64.45	334,234
10 May 11	64.10000 -0.05	64.50	61.00	64.50	322,311
09 May 11	64.15000 +0.14	64.79	63.01	64.79	402,074
06 May 11	64.01000 +0.31	64.50	62.51	63.30	418,811
05 May 11	63.70000 +1.47	64.40	62.23	62.23	433,391
04 May 11	62.23000 -0.76	64.10	62.01	63.88	476,645
03 May 11	62.99000 +0.91	63.25	60.43	61.50	371,099
29 Apr 11	62.08000 -0.29	62.95	59.01	62.37	1,049,512
28 Apr 11	62.37000 -1.63	65.55	62.20	65.55	804,699
27 Apr 11	64.00000 -0.30	65.21	63.36	64.69	1,088,428
26 Apr 11	64.30000 -4.95	69.00	63.56	68.88	1,408,619
25 Apr 11	69.25000 +1.26	70.39	67.02	67.89	1,004,635
22 Apr 11	67.99000 -0.61	69.29	66.88	67.58	813,052
21 Apr 11	68.60000 -74.83	74.00	66.66	72.99	2,088,025
20 Apr 11	143.42999 +6.44	143.47	136.05	137.00	1,107,511
19 Apr 11	136.99001 +2.09	137.80	131.93	135.17	464,261
18 Apr 11	134.89999 +0.45	136.00	134.00	134.21	273,753
15 Apr 11	134.45000 -2.68	137.60	134.01	137.00	432,165
14 Apr 11	137.13000 +6.13	138.46	131.21	131.21	912,029
13 Apr 11	131.00000 +0.95	131.00	129.02	130.40	208,408
11 Apr 11	130.05000 -0.15	131.98	130.01	131.47	298,892
08 Apr 11	130.20000 +2.38	130.84	127.30	128.44	225,351
07 Apr 11	127.82000 -0.20	130.97	126.50	128.94	344,550
06 Apr 11	128.02000 -1.95	130.30	128.00	129.82	309,728
01 Apr 11	129.97000 +0.81	130.70	128.69	129.90	189,436
31 Mar 11	129.16000 +0.06	129.98	128.11	129.98	203,002
30 Mar 11	129.10001 +0.21	132.80	128.05	132.80	316,154
29 Mar 11	128.89000 -1.61	130.45	128.00	129.98	285,178
28 Mar 11	130.50000 -4.81	135.50	130.00	135.00	553,480
25 Mar 11	135.31000 +2.05	135.60	133.39	134.09	412,820
24 Mar 11	133.25999 +2.56	135.20	130.71	131.00	475,827
23 Mar 11	130.70000 +2.50	132.69	129.71	130.00	351,167
22 Mar 11	128.20000 -3.80	132.69	126.84	132.69	578,929
21 Mar 11	132.00000 -1.20	134.20	130.20	134.00	257,107
18 Mar 11	133.20000 +2.43	133.65	131.03	131.35	284,531
17 Mar 11	130.77000 -2.51	132.49	129.59	132.49	463,276
16 Mar 11	133.28000 -1.46	135.50	131.88	135.50	515,243
15 Mar 11	134.74001 -2.05	137.78	132.60	136.78	326,976
14 Mar 11	136.78999 -1.21	138.80	135.30	138.25	430,190
11 Mar 11	138.00000 +5.30	139.45	131.00	132.30	995,600
10 Mar 11	132.70000 +2.21	133.20	130.00	131.50	410,195
09 Mar 11	130.49001 -0.68	131.88	129.81	131.88	275,982
08 Mar 11	131.17000 -0.13	133.50	129.58	131.32	501,412
07 Mar 11	131.30000 +2.24	131.58	129.53	129.59	393,718
04 Mar 11	129.06000 +1.02	129.47	126.60	128.10	378,184
03 Mar 11	128.03999 -2.26	131.50	128.00	130.68	296,883
02 Mar 11	130.30000 +1.10	132.00	128.51	130.00	364,775
01 Mar 11	129.20000 +0.00	129.97	126.85	129.01	598,819
28 Feb 11	129.20000 -2.45	131.97	126.00	131.97	1,052,369
25 Feb 11	131.64999 +0.82	134.48	129.51	129.51	470,214
24 Feb 11	130.83000 -5.17	138.50	129.11	138.50	898,221
23 Feb 11	136.00000 -0.15	136.69	134.00	136.14	428,839
22 Feb 11	136.14999 -3.85	141.47	134.80	140.50	533,181
21 Feb 11	140.00000 +2.00	140.98	137.11	137.11	565,766
18 Feb 11	138.00000 -1.51	139.00	137.08	139.00	415,017
17 Feb 11	139.50999 -0.01	140.18	137.58	139.74	459,653
16 Feb 11	139.52000 +1.82	139.99	137.20	137.41	393,162
15 Feb 11	137.70000 -0.20	139.78	136.22	137.38	378,681
14 Feb 11	137.89999 -0.04	139.80	135.51	139.00	767,834
11 Feb 11	137.94000 +3.82	139.80	132.08	132.08	540,912
10 Feb 11	134.12000 +0.67	134.48	129.20	134.48	450,030
09 Feb 11	133.45000 +2.70	134.58	130.70	131.28	550,586
01 Feb 11	130.75000 -3.35	134.17	130.66	134.01	222,213
31 Jan 11	134.10001 +0.10	135.60	132.64	134.00	261,813
28 Jan 11	134.00000 +1.13	135.00	131.30	132.01	359,513
27 Jan 11	132.87000 -0.13	134.30	130.56	130.56	338,351
26 Jan 11	133.00000 +0.12	133.60	129.80	132.80	346,056
25 Jan 11	132.88000 +6.43	133.01	124.37	125.00	651,091
24 Jan 11	126.45000 -3.75	132.00	124.86	129.21	508,887
21 Jan 11	130.20000 +3.20	131.38	127.00	127.40	274,867
20 Jan 11	127.00000 -3.00	130.80	126.52	129.00	330,131
19 Jan 11	130.00000 +4.15	131.80	125.85	126.00	564,062
18 Jan 11	125.85000 +0.25	126.90	124.00	125.00	174,094
17 Jan 11	125.60000 -0.60	128.28	124.00	124.34	645,695
14 Jan 11	126.20000 -7.58	132.89	126.00	132.88	507,651
13 Jan 11	133.78000 +3.80	134.20	130.01	130.01	593,172
12 Jan 11	129.98000 +0.00	132.00	128.80	132.00	383,831
11 Jan 11	129.98000 -3.22	134.21	127.90	133.20	730,621
10 Jan 11	133.20000 -5.65	137.99	133.20	137.99	634,175
07 Jan 11	138.85001 -5.60	144.40	136.71	143.01	594,971
06 Jan 11	144.45000 +0.08	147.20	143.31	143.44	514,390
05 Jan 11	144.37000 +3.63	145.00	138.01	140.70	666,396
04 Jan 11	140.74001 -2.14	144.60	140.55	142.38	931,707
31 Dec 10	142.88000 +1.98	144.30	140.90	141.38	672,163
30 Dec 10	140.89999 +1.38	142.40	139.18	140.50	444,029
29 Dec 10	139.52000 +4.06	139.71	135.31	135.48	506,184
28 Dec 10	135.46001 -0.04	137.60	133.82	134.81	578,872
27 Dec 10	135.50000 -6.20	146.50	135.13	142.00	969,363
24 Dec 10	141.70000 -11.30	152.38	141.38	152.38	1,000,964
23 Dec 10	153.00000 +2.82	153.50	148.55	150.00	814,904
22 Dec 10	150.17999 -0.80	155.15	148.20	151.80	889,342
21 Dec 10	150.98000 +8.12	151.79	142.08	142.08	893,006
20 Dec 10	142.86000 -1.38	146.48	140.00	144.33	923,944
17 Dec 10	144.24001 -5.25	149.33	143.66	149.15	798,992
16 Dec 10	149.49001 +2.50	152.50	147.00	147.00	400,938
15 Dec 10	146.99001 -2.12	150.00	146.12	149.08	367,668
14 Dec 10	149.11000 +2.23	151.60	145.90	145.98	666,202
13 Dec 10	146.88000 +2.00	151.80	143.80	144.88	1,157,094
10 Dec 10	144.88000 +10.38	147.00	133.00	134.45	1,087,230
09 Dec 10	134.50000 -3.99	138.57	134.31	138.49	379,101
08 Dec 10	138.49001 +1.50	139.80	136.78	138.50	618,949
07 Dec 10	136.99001 +3.34	139.00	132.00	132.90	857,341
06 Dec 10	133.64999 +4.15	133.69	129.08	130.10	768,058
02 Dec 10	129.50000 +0.50	133.00	129.15	131.21	717,226
01 Dec 10	129.00000 -1.40	131.27	127.30	131.20	784,835
30 Nov 10	130.39999 -5.39	136.43	127.01	135.11	1,144,298
29 Nov 10	135.78999 -3.21	140.00	134.60	139.80	1,378,100
26 Nov 10	139.00000 +1.95	140.50	136.52	137.19	869,782
25 Nov 10	137.05000 -1.75	142.33	136.32	139.90	775,474
24 Nov 10	138.80000 +2.47	139.99	135.11	137.49	1,011,773
23 Nov 10	136.33000 +4.05	136.80	129.96	131.80	1,048,103
22 Nov 10	132.28000 -0.58	136.80	130.90	132.97	1,423,814
19 Nov 10	132.86000 +5.94	133.00	126.56	127.76	888,212
18 Nov 10	126.92000 +3.11	127.54	122.60	124.58	546,415
17 Nov 10	123.81000 -0.99	126.60	122.10	122.10	742,621
16 Nov 10	124.80000 -9.58	134.40	123.45	134.40	1,599,178
15 Nov 10	134.38000 +4.49	134.38	128.00	132.00	1,153,187
12 Nov 10	129.89000 -9.11	139.98	129.01	138.79	1,057,896
11 Nov 10	139.00000 +0.94	146.00	136.58	137.50	954,554
10 Nov 10	138.06000 +3.56	142.00	133.10	134.47	729,707
09 Nov 10	134.50000 +0.52	134.97	131.50	132.00	371,522
08 Nov 10	133.98000 +3.68	134.47	129.63	129.63	419,884
05 Nov 10	130.30000 -1.50	131.86	128.10	131.80	434,126
04 Nov 10	131.80000 +11.77	132.03	120.11	120.50	1,001,917
03 Nov 10	120.03000 -4.15	124.01	120.03	124.01	430,468
02 Nov 10	124.18000 -2.62	127.97	122.02	127.00	563,396
01 Nov 10	126.80000 +2.10	127.38	124.10	126.20	1,225,368
29 Oct 10	124.70000 +2.92	125.19	120.77	121.80	530,250
28 Oct 10	121.78000 +4.78	123.00	116.08	116.08	666,723
27 Oct 10	117.00000 -4.06	123.95	117.00	122.00	637,098
26 Oct 10	121.06000 +0.81	124.96	119.08	121.00	885,191
25 Oct 10	120.25000 -0.20	121.38	117.10	120.50	712,394
22 Oct 10	120.45000 +8.59	121.00	111.49	112.10	857,125
21 Oct 10	111.86000 +2.86	112.00	108.00	108.98	383,430
20 Oct 10	109.00000 +1.50	111.00	105.50	105.51	598,904
19 Oct 10	107.50000 +0.52	110.00	106.68	106.75	531,037
18 Oct 10	106.98000 +1.10	106.99	101.03	104.99	819,422
15 Oct 10	105.88000 -3.12	110.70	105.63	110.58	1,037,030
14 Oct 10	109.00000 -2.80	112.20	107.88	112.20	643,906
13 Oct 10	111.80000 -2.71	115.49	110.00	114.51	545,227
12 Oct 10	114.51000 +3.61	116.50	110.00	111.17	720,917
11 Oct 10	110.90000 -6.20	117.80	108.88	116.67	1,302,468
08 Oct 10	117.10000 +0.01	119.01	115.32	116.50	721,972
30 Sep 10	117.09000 +3.32	118.00	112.57	113.90	655,432
29 Sep 10	113.77000 +1.64	116.00	110.52	111.00	887,964
28 Sep 10	112.13000 +2.25	112.80	107.20	110.08	663,196
27 Sep 10	109.88000 +1.28	109.98	106.10	108.88	667,969
21 Sep 10	108.60000 +7.60	110.88	100.25	101.50	1,369,470
20 Sep 10	101.00000 -0.48	102.82	100.00	102.40	645,735
17 Sep 10	101.48000 +3.08	102.00	97.78	98.98	805,852
16 Sep 10	98.40000 +0.41	100.25	97.41	98.68	949,567
15 Sep 10	97.99000 -2.71	102.05	97.61	102.00	715,098
14 Sep 10	100.70000 -2.38	102.98	100.06	102.96	624,620
13 Sep 10	103.08000 +1.58	104.60	101.80	102.00	668,256
10 Sep 10	101.50000 +3.30	103.81	98.00	98.01	850,101
09 Sep 10	98.20000 -0.60	99.81	97.51	98.80	530,440
08 Sep 10	98.80000 +1.30	99.25	96.48	96.48	868,687
07 Sep 10	97.50000 +2.79	97.59	94.55	95.01	671,146
06 Sep 10	94.71000 -1.34	96.90	94.31	95.48	798,040
03 Sep 10	96.05000 -1.77	98.00	93.98	97.91	1,112,933
02 Sep 10	97.82000 +1.62	98.60	95.20	96.61	750,333
01 Sep 10	96.20000 -1.85	100.50	94.78	98.03	957,628
31 Aug 10	98.05000 -0.74	99.17	97.11	98.79	490,512
30 Aug 10	98.79000 +1.70	99.49	96.54	97.43	685,112
27 Aug 10	97.09000 +3.78	97.48	93.31	93.31	734,413
26 Aug 10	93.31000 +0.94	94.19	92.39	92.41	570,030
25 Aug 10	92.37000 -2.80	94.99	92.35	94.86	787,476
24 Aug 10	95.17000 +0.34	95.61	93.10	94.60	544,526
23 Aug 10	94.83000 +0.28	95.84	93.91	94.55	441,412
20 Aug 10	94.55000 -3.65	98.39	94.40	96.90	775,073
19 Aug 10	98.20000 -0.67	99.99	97.50	98.69	794,892
18 Aug 10	98.87000 +3.19	99.99	94.51	95.68	793,377
17 Aug 10	95.68000 -0.32	96.50	94.76	95.99	449,821
16 Aug 10	96.00000 +2.74	96.50	92.82	93.50	1,009,800
13 Aug 10	93.26000 +4.11	93.40	88.70	88.70	1,131,860
11 Aug 10	89.15000 +0.75	89.88	88.01	88.59	480,878
10 Aug 10	88.40000 -4.67	93.05	88.40	93.00	1,074,646
09 Aug 10	93.07000 +2.07	93.40	90.21	91.47	964,085
06 Aug 10	91.00000 +2.39	91.00	87.10	88.60	1,009,366
05 Aug 10	88.61000 -0.87	90.28	88.30	89.26	623,547
04 Aug 10	89.48000 -0.52	90.88	87.70	90.15	1,391,237
03 Aug 10	90.00000 -0.30	91.88	90.00	90.19	932,395
02 Aug 10	90.30000 +0.45	90.66	89.00	89.82	813,937
30 Jul 10	89.85000 -0.14	91.18	88.51	89.89	868,642
29 Jul 10	89.99000 +1.43	90.18	88.41	89.01	1,247,687
28 Jul 10	88.56000 +2.08	90.20	85.91	85.99	1,731,569
27 Jul 10	86.48000 -2.67	87.54	84.87	87.54	2,384,730
26 Jul 10	89.15000 +0.35	90.50	87.30	88.70	1,495,399
23 Jul 10	88.80000 +0.23	88.87	86.51	88.57	850,710
22 Jul 10	88.57000 +1.77	89.20	86.13	86.85	1,135,279
21 Jul 10	86.80000 +1.30	89.58	86.00	86.00	1,512,596
20 Jul 10	85.50000 +1.54	86.78	83.96	83.96	1,397,346
19 Jul 10	83.96000 +4.77	84.60	77.60	78.00	1,370,055
16 Jul 10	79.19000 +0.59	79.32	77.30	78.00	544,352
15 Jul 10	78.60000 -2.15	81.59	78.60	80.30	490,103
14 Jul 10	80.75000 +0.75	82.75	80.06	80.06	844,831
13 Jul 10	80.00000 -1.55	81.00	79.35	80.60	852,583
12 Jul 10	81.55000 -0.62	83.85	80.80	81.90	1,134,790
09 Jul 10	82.17000 +3.92	82.18	77.20	78.00	1,078,974
08 Jul 10	78.25000 +0.25	79.00	76.72	78.48	632,478
07 Jul 10	78.00000 +0.88	78.53	77.00	77.16	470,683
06 Jul 10	77.12000 +1.25	78.80	75.11	75.11	593,839
05 Jul 10	75.87000 -0.13	76.35	72.00	74.00	897,146
02 Jul 10	76.00000 -5.66	81.88	73.49	81.42	2,021,552
01 Jul 10	81.66000 +3.01	83.85	78.60	78.60	1,196,315
30 Jun 10	78.65000 -0.21	79.33	77.11	78.86	463,492
29 Jun 10	78.86000 -3.66	82.86	78.80	82.65	769,817
28 Jun 10	82.52000 +1.97	83.62	80.00	80.00	966,503
25 Jun 10	80.55000 -1.65	82.69	79.60	82.00	563,076
24 Jun 10	82.20000 +0.81	83.00	80.99	80.99	519,837
23 Jun 10	81.39000 +1.43	82.59	79.20	79.35	785,610
22 Jun 10	79.96000 -0.27	80.28	78.85	80.28	459,285
21 Jun 10	80.23000 +3.74	80.77	75.58	76.50	869,206
18 Jun 10	76.49000 -6.15	83.75	76.00	83.64	1,382,862
17 Jun 10	82.64000 -3.21	86.77	82.53	85.72	784,932
11 Jun 10	85.85000 -0.77	86.95	84.62	86.56	943,533
10 Jun 10	86.62000 +0.99	87.30	85.00	85.59	1,075,901
09 Jun 10	85.63000 +2.23	85.90	83.93	84.00	1,127,348
08 Jun 10	83.40000 +0.20	85.97	82.60	83.50	1,514,203
07 Jun 10	83.20000 +0.64	84.44	80.61	81.00	1,245,116
04 Jun 10	82.56000 +0.96	82.70	80.50	80.79	512,314
03 Jun 10	81.60000 +0.54	82.48	80.60	81.69	711,118
02 Jun 10	81.06000 +1.06	81.20	79.00	79.63	586,522
01 Jun 10	80.00000 -2.01	81.60	78.30	80.99	1,406,332
31 May 10	82.01000 -2.69	84.80	82.01	84.30	790,260
28 May 10	84.70000 -0.88	87.95	83.80	86.16	949,832
27 May 10	85.58000 +2.63	86.08	81.42	82.98	1,042,407
26 May 10	82.95000 -3.94	87.80	82.70	87.80	1,602,866
25 May 10	86.89000 -1.12	89.00	86.28	86.67	980,770
24 May 10	88.01000 +5.30	89.20	86.08	86.80	1,787,253
20 May 10	82.71000 -3.22	86.70	82.68	85.00	906,128
19 May 10	85.93000 +2.78	86.88	82.20	82.90	1,462,021
18 May 10	83.15000 +2.35	84.20	78.80	80.63	921,459
17 May 10	80.80000 -2.08	83.25	80.10	81.50	1,061,305
14 May 10	82.88000 +3.59	83.26	78.20	78.88	1,333,153
13 May 10	79.29000 +2.69	79.80	74.61	76.60	1,206,912
12 May 10	76.60000 -3.62	80.87	76.44	80.19	883,208
11 May 10	80.22000 -1.18	83.40	79.80	82.51	1,137,585
10 May 10	81.40000 -2.80	84.00	79.12	83.91	1,237,973
07 May 10	84.20000 +0.08	85.65	81.00	82.00	1,916,302
06 May 10	84.12000 +0.57	86.50	83.33	83.55	2,276,379
05 May 10	83.55000 +3.85	86.50	77.77	78.01	3,297,785
04 May 10	79.70000 -1.00	82.97	78.20	78.20	897,567
30 Apr 10	80.70000 +1.48	80.99	77.77	79.25	1,135,323
29 Apr 10	79.22000 -4.28	84.59	79.18	83.03	1,011,301
28 Apr 10	83.50000 -2.00	85.98	80.00	83.38	1,682,874
27 Apr 10	85.50000 -9.40	91.40	85.41	91.40	2,282,022
26 Apr 10	94.90000 +2.10	96.60	92.00	92.00	1,327,828
23 Apr 10	92.80000 -2.51	96.50	91.01	95.40	1,311,120
22 Apr 10	95.31000 +2.09	97.20	93.00	93.68	1,282,230
21 Apr 10	93.22000 +4.12	94.45	88.58	89.00	1,327,146
20 Apr 10	89.10000 +1.39	89.88	84.51	88.04	1,164,864
19 Apr 10	87.71000 -2.53	92.20	87.50	89.48	1,282,108
16 Apr 10	90.24000 +0.10	91.58	88.20	89.18	1,430,539
15 Apr 10	90.14000 -4.96	96.00	89.01	95.00	1,670,140
14 Apr 10	95.10000 -1.29	98.50	93.00	96.27	1,650,253
13 Apr 10	96.39000 -7.60	103.89	94.00	103.89	3,219,367
12 Apr 10	103.99000 +2.46	104.68	100.11	101.80	1,518,967
09 Apr 10	101.53000 +4.44	102.88	96.70	97.00	1,503,853
08 Apr 10	97.09000 -0.36	99.86	95.56	97.89	1,735,956
07 Apr 10	97.45000 +2.47	99.50	94.03	94.80	1,881,534
06 Apr 10	94.98000 +3.60	95.00	91.50	91.50	1,494,703
02 Apr 10	91.38000 -0.82	93.00	91.22	91.50	1,391,333
01 Apr 10	92.20000 -2.02	97.75	92.16	94.02	1,853,385
31 Mar 10	94.22000 +0.27	95.84	93.20	93.70	2,039,046
30 Mar 10	93.95000 +5.71	94.99	87.77	87.77	2,331,555
29 Mar 10	88.24000 -0.09	90.18	85.51	90.00	1,703,265
26 Mar 10	88.33000 -2.28	89.31	87.20	89.01	1,394,904
25 Mar 10	90.61000 +0.41	91.88	88.03	91.38	1,906,419
24 Mar 10	90.20000 +3.35	90.58	86.73	86.73	2,261,159
23 Mar 10	86.85000 -0.80	88.45	86.30	87.28	1,221,681
22 Mar 10	87.65000 -0.65	88.17	86.28	87.52	1,602,993
19 Mar 10	88.30000 -3.30	92.79	87.90	91.60	1,741,415
18 Mar 10	91.60000 +1.70	93.45	89.19	89.90	1,453,081
17 Mar 10	89.90000 +0.57	90.67	88.11	89.01	1,192,725
16 Mar 10	89.33000 +0.77	92.40	88.61	89.12	1,594,361
15 Mar 10	88.56000 +3.17	89.99	83.50	84.90	1,882,487
12 Mar 10	85.39000 +0.39	88.95	83.56	84.71	1,807,892
11 Mar 10	85.00000 +2.00	85.49	81.23	83.00	1,470,778
10 Mar 10	83.00000 -2.64	86.20	83.00	85.12	978,821
09 Mar 10	85.64000 +1.62	87.20	83.60	83.97	1,011,698
08 Mar 10	84.02000 +1.32	85.37	82.38	82.99	1,183,769
05 Mar 10	82.70000 -2.30	85.94	80.50	85.00	1,780,746
04 Mar 10	85.00000 -2.01	88.60	84.11	86.40	1,640,586
03 Mar 10	87.01000 -0.04	89.89	85.52	86.25	1,505,190
02 Mar 10	87.05000 +0.05	88.00	84.65	86.50	1,681,564
01 Mar 10	87.00000 +0.82	90.45	85.61	85.90	2,179,233
26 Feb 10	86.18000 -1.49	88.49	84.60	87.30	2,215,988
25 Feb 10	87.67000 +7.97	87.67	79.80	79.90	3,160,862
24 Feb 10	79.70000 +1.44	80.80	76.81	78.13	2,024,050
23 Feb 10	78.26000 +2.57	78.50	74.60	75.18	2,208,695
22 Feb 10	75.69000 -0.64	77.09	73.50	75.82	2,404,269
12 Feb 10	76.33000 +0.03	77.99	75.50	76.88	1,743,061
11 Feb 10	76.30000 +2.10	77.69	73.51	74.00	2,559,268
10 Feb 10	74.20000 +0.10	76.78	73.40	74.50	3,597,326
09 Feb 10	74.10000 +0.20	74.95	72.11	73.70	4,746,396
08 Feb 10	73.90000 +6.72	73.90	69.01	69.58	8,398,056
05 Feb 10	67.18000 +0.00	68.68	62.08	65.00	17,667,198