FUNDMANAGER.co.uk

NAURA Technology Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	566.48999 -6.61	582.22	560.00	574.98	6,718,638
19 Oct 26	573.09998 -20.53	595.48	571.01	589.00	6,847,054
16 Oct 26	593.63000 -16.37	615.00	588.49	611.75	9,221,491
15 Oct 26	610.00000 +23.19	614.96	566.00	576.30	11,680,247
14 Oct 26	586.81000 -4.19	601.00	584.41	588.00	5,008,719
13 Oct 26	591.00000 +3.02	598.00	565.17	576.16	6,233,000
12 Oct 26	587.97998 -6.06	609.50	585.30	590.06	5,508,683
09 Oct 26	594.03998 -6.28	598.00	564.50	596.81	8,158,822
08 Oct 26	600.32001 -15.65	634.41	595.00	625.77	7,762,069
30 Sep 26	615.96997 -12.99	641.68	614.26	635.01	5,607,417
29 Sep 26	628.96002 -4.97	640.80	623.04	633.94	4,212,610
28 Sep 26	633.92999 -19.13	655.60	625.13	654.19	5,960,740
24 Sep 26	653.06000 -15.09	665.88	653.06	663.16	4,006,147
23 Sep 26	668.15002 -4.77	677.00	666.12	675.01	3,663,621
22 Sep 26	672.91998 -3.69	690.00	671.00	689.61	4,756,304
21 Sep 26	676.60999 -9.90	691.00	670.00	688.00	5,922,400
18 Sep 26	686.51001 +21.01	694.40	665.29	674.00	9,737,480
17 Sep 26	665.50000 +2.61	677.70	656.00	662.00	7,363,780
16 Sep 26	662.89001 +24.73	673.33	635.01	638.20	9,836,430
15 Sep 26	638.15997 +12.16	654.00	622.50	623.26	6,691,530
14 Sep 26	626.00000 -8.00	633.01	620.01	630.00	4,281,150
11 Sep 26	634.00000 -4.64	636.83	613.84	628.08	6,618,130
10 Sep 26	638.64001 -7.76	647.50	635.87	645.88	3,894,260
09 Sep 26	646.40002 -1.47	655.60	641.99	655.00	3,801,465
08 Sep 26	647.87000 -12.78	664.13	643.90	660.60	5,810,758
07 Sep 26	660.65002 +22.48	667.86	652.02	652.21	8,058,140
04 Sep 26	638.16998 -17.67	666.98	633.27	665.00	6,765,880
03 Sep 26	655.84003 -11.16	672.99	649.01	669.90	5,564,080
02 Sep 26	667.00000 -0.70	671.53	650.20	660.00	5,903,000
01 Sep 26	667.70001 -32.09	698.00	664.44	692.00	7,544,850
31 Aug 26	699.78998 +2.28	699.79	672.18	683.56	6,729,010
28 Aug 26	697.51001 -20.49	724.51	697.00	717.00	5,646,310
27 Aug 26	718.00000 +17.30	720.00	693.70	700.80	6,155,400
26 Aug 26	700.70001 +0.30	717.88	669.01	671.30	9,796,253
25 Aug 26	700.40002 -7.50	707.50	676.66	707.50	7,521,665
24 Aug 26	707.90002 -6.53	725.80	695.87	714.00	7,778,740
21 Aug 26	714.42999 +1.88	725.68	709.00	712.00	5,798,436
20 Aug 26	712.54999 -0.40	739.15	704.25	726.01	7,937,310
19 Aug 26	712.95001 -64.05	757.00	708.11	753.88	10,891,930
18 Aug 26	777.00000 +11.03	785.90	757.25	770.00	8,166,630
17 Aug 26	765.96997 +27.31	766.32	732.23	738.50	7,845,190
14 Aug 26	738.65997 +0.06	746.60	728.00	743.84	6,721,005
13 Aug 26	738.59998 -21.40	773.40	738.00	768.37	8,214,200
12 Aug 26	760.00000 +13.90	767.99	746.95	752.00	6,496,235
11 Aug 26	746.09998 -13.90	767.74	742.55	753.03	6,720,916
10 Aug 26	760.00000 +8.01	778.00	744.66	752.04	8,728,585
07 Aug 26	751.98999 +9.49	762.43	736.92	740.50	8,535,999
06 Aug 26	742.50000 +8.30	764.68	709.00	717.50	10,759,020
05 Aug 26	734.20001 +47.20	745.10	679.00	695.00	13,771,887
04 Aug 26	687.00000 +45.70	698.00	632.01	640.00	14,500,590
03 Aug 26	641.29999 -45.70	689.55	636.45	685.00	13,141,170
31 Jul 26	687.00000 +18.93	728.00	686.35	728.00	13,874,349
30 Jul 26	668.07001 -38.32	711.73	643.50	688.08	16,329,610
29 Jul 26	706.39001 -8.61	727.36	664.02	715.58	15,794,280
28 Jul 26	715.00000 -55.00	771.99	710.01	745.20	13,086,040
27 Jul 26	770.00000 +13.00	778.00	723.14	740.30	14,235,620
24 Jul 26	757.00000 +17.00	778.80	716.00	720.01	15,862,082
23 Jul 26	740.00000 -24.00	769.00	723.00	764.77	13,640,540
22 Jul 26	764.00000 +19.40	809.00	751.00	788.00	22,327,100
21 Jul 26	744.59998 +67.69	744.60	678.43	699.00	14,837,580
20 Jul 26	676.90997 -0.09	716.66	659.10	704.00	17,483,200
17 Jul 26	677.00000 -25.76	707.78	660.01	693.30	16,618,562
16 Jul 26	702.76001 -39.90	745.65	693.70	732.96	13,509,340
15 Jul 26	742.65997 -31.54	793.00	736.50	789.00	12,265,900
14 Jul 26	774.20001 +9.90	782.50	728.01	763.00	16,704,390
13 Jul 26	764.29999 -36.70	813.70	755.00	795.61	16,314,190
10 Jul 26	801.00000 -77.43	905.00	800.99	886.46	19,385,844
09 Jul 26	878.42999 +76.11	880.98	815.00	817.42	15,861,474
08 Jul 26	802.32001 -4.07	830.02	768.00	806.39	14,807,530
07 Jul 26	806.39001 +2.79	835.01	778.69	794.23	13,091,780
06 Jul 26	803.59998 -12.40	834.80	767.97	832.31	15,242,690
03 Jul 26	816.00000 -25.82	846.38	775.00	799.01	16,585,400
02 Jul 26	841.82001 -93.54	884.00	841.82	870.00	12,121,011
01 Jul 26	935.35999 +50.80	968.00	884.56	884.56	14,611,680
30 Jun 26	884.56000 +24.37	905.56	873.53	890.00	12,768,745
29 Jun 26	860.19000 +46.82	875.86	805.88	814.03	15,033,537
26 Jun 26	813.37000 +15.37	828.00	782.17	795.00	12,403,065
25 Jun 26	798.00000 +27.93	810.00	775.00	778.00	11,883,996
24 Jun 26	770.07001 +22.58	774.50	727.00	727.07	13,108,782
23 Jun 26	747.48999 +2.49	762.00	721.00	748.72	9,968,569
22 Jun 26	745.00000 +23.96	758.00	723.47	739.98	10,752,660
18 Jun 26	721.03998 +16.82	733.88	703.70	704.98	10,461,144
17 Jun 26	704.21997 +32.03	705.00	657.00	660.39	11,347,940
16 Jun 26	672.19000 -10.03	681.90	660.36	680.00	8,676,840
15 Jun 26	682.21997 +15.03	687.66	640.00	669.80	12,564,025
12 Jun 26	667.19000 +29.69	680.99	655.18	666.19	15,348,001
11 Jun 26	637.50000 +18.30	648.00	620.00	624.85	11,366,681
10 Jun 26	619.20001 +2.10	641.01	610.00	615.00	10,691,287
09 Jun 26	617.09998 +31.36	619.80	594.59	601.02	10,200,570
08 Jun 26	585.73999 -17.62	598.80	568.22	570.04	9,785,902
05 Jun 26	603.35999 -23.64	619.59	600.00	615.00	8,084,336
04 Jun 26	627.00000 +12.16	637.85	606.00	610.14	12,062,030
03 Jun 26	614.84003 +12.04	633.66	594.00	602.81	14,416,128
02 Jun 26	602.79999 +12.91	615.79	584.19	586.10	12,630,618
01 Jun 26	589.89001 -39.98	629.80	588.92	624.99	15,100,000
29 May 26	629.87000 -29.13	659.00	623.78	656.12	14,746,088
28 May 26	659.00000 +4.23	668.67	646.88	650.00	11,259,961
27 May 26	654.77002 -15.48	692.00	650.60	675.00	13,867,015
26 May 26	670.25000 -27.94	701.00	656.66	690.00	14,854,783
25 May 26	698.19000 +29.19	719.05	626.11	650.13	20,412,184
22 May 26	669.00000 +6.01	673.00	637.00	663.03	19,856,264
21 May 26	662.98999 +6.99	721.60	656.70	656.80	23,161,868
20 May 26	656.00000 +36.30	660.00	614.00	618.00	16,405,948
19 May 26	619.70001 +21.73	627.17	581.50	590.00	14,459,460
18 May 26	597.96997 +5.97	623.27	592.76	601.00	17,523,510
15 May 26	592.00000 +27.60	620.84	555.00	569.80	23,299,494
14 May 26	564.40002 -16.60	592.66	563.43	581.00	10,270,703
13 May 26	581.00000 -0.45	588.00	550.50	570.99	13,838,768
12 May 26	581.45001 +8.26	584.00	564.00	573.19	11,213,595
11 May 26	573.19000 +32.40	585.00	548.00	549.98	14,462,965
08 May 26	540.78998 -11.35	554.80	537.20	543.00	8,245,728
07 May 26	552.14001 +6.79	556.71	535.00	555.00	9,722,165
06 May 26	545.34998 +8.36	567.00	545.00	555.00	16,027,771
30 Apr 26	536.98999 +26.28	541.16	507.09	519.18	16,592,589
29 Apr 26	510.70999 -6.50	517.22	502.20	510.22	9,302,570
28 Apr 26	517.21002 +0.96	537.25	504.00	511.54	13,825,357
27 Apr 26	516.25000 +43.55	519.90	475.96	481.20	20,432,930
24 Apr 26	472.70001 -2.30	485.22	463.80	475.03	12,979,344
23 Apr 26	475.00000 -2.95	484.95	470.58	478.00	9,735,285
22 Apr 26	477.95001 +27.59	478.00	448.00	449.00	17,438,280
21 Apr 26	450.35999 -20.87	472.00	446.71	471.96	16,005,608
20 Apr 26	471.23001 +1.32	476.13	445.00	447.00	18,683,744
17 Apr 26	469.91000 -3.65	476.50	464.80	470.00	9,546,522
16 Apr 26	473.56000 -1.44	477.88	467.64	475.00	6,324,788
15 Apr 26	475.00000 -6.60	485.00	473.99	483.06	6,395,140
14 Apr 26	481.60001 +9.10	492.00	476.11	478.00	7,411,360
13 Apr 26	472.50000 -4.39	480.50	467.20	475.90	6,508,971
10 Apr 26	476.89001 +4.05	484.41	475.00	475.00	7,758,320
09 Apr 26	472.84000 +8.86	478.00	458.01	461.00	9,302,856
08 Apr 26	463.98001 +39.90	465.97	437.00	437.00	14,194,804
07 Apr 26	424.07999 -2.37	431.00	422.25	425.06	4,582,385
03 Apr 26	426.45001 -11.55	440.60	424.06	439.10	6,688,506
02 Apr 26	438.00000 -12.53	451.80	435.22	450.59	7,491,523
01 Apr 26	450.53000 +3.53	461.24	450.02	455.20	6,335,503
31 Mar 26	447.00000 -21.84	466.99	447.00	464.90	6,956,601
30 Mar 26	468.84000 +15.86	470.01	442.12	444.11	8,080,625
27 Mar 26	452.98001 +6.87	457.97	434.50	439.50	5,805,381
26 Mar 26	446.10999 -18.09	461.60	445.70	459.56	6,101,129
25 Mar 26	464.20001 +20.20	467.60	448.39	449.90	8,733,651
24 Mar 26	444.00000 -0.39	453.45	437.79	449.59	4,730,933
23 Mar 26	444.39001 -24.33	462.00	443.00	461.50	7,736,931
20 Mar 26	468.72000 +7.09	474.02	458.50	461.48	8,138,508
19 Mar 26	461.63000 -0.82	465.19	454.01	457.59	5,104,343
18 Mar 26	462.45001 +12.45	464.00	451.50	453.70	6,599,782
17 Mar 26	450.00000 -4.71	464.36	449.00	456.01	5,399,565
16 Mar 26	454.70999 -3.17	457.80	442.03	455.55	7,365,464
13 Mar 26	457.88000 -0.11	464.70	449.10	450.00	6,446,872
12 Mar 26	457.98999 -4.00	462.00	450.84	457.00	6,747,761
11 Mar 26	461.98999 +4.99	462.68	450.06	456.93	6,793,463
10 Mar 26	457.00000 +4.36	460.60	452.56	459.00	5,438,901
09 Mar 26	452.64001 -12.74	453.55	435.50	448.00	9,509,381
06 Mar 26	465.38000 -0.90	471.36	460.88	463.49	4,544,288
05 Mar 26	466.28000 +17.48	472.26	454.97	456.80	7,981,772
04 Mar 26	448.79999 +2.64	455.85	443.00	443.22	6,347,014
03 Mar 26	446.16000 -19.64	469.77	446.08	465.99	7,893,303
02 Mar 26	465.79999 -6.08	471.31	460.03	464.56	8,285,971
27 Feb 26	471.88000 -17.00	482.00	466.00	481.12	8,890,423
26 Feb 26	488.88000 -7.12	498.63	483.30	496.00	6,789,042
25 Feb 26	496.00000 +8.67	499.68	480.77	488.47	7,889,155
24 Feb 26	487.32999 +1.21	494.00	476.03	491.80	6,782,773
13 Feb 26	486.12000 +11.07	496.65	475.18	479.79	11,062,307
12 Feb 26	475.04999 +0.05	478.00	471.39	477.53	5,114,860
11 Feb 26	475.00000 -7.90	481.00	471.00	478.80	4,454,099
10 Feb 26	482.89999 -1.10	487.95	480.30	487.95	4,462,013
09 Feb 26	484.00000 +11.77	488.76	476.00	479.09	6,953,414
06 Feb 26	472.23001 +2.11	479.99	465.00	467.99	8,336,437
05 Feb 26	470.12000 -0.48	472.50	455.49	463.00	7,707,065
04 Feb 26	470.60001 -2.39	476.00	464.50	468.03	6,065,710
03 Feb 26	472.98999 +11.36	476.19	462.23	466.50	9,608,746
02 Feb 26	461.63000 -13.60	473.00	461.01	471.66	9,549,426
30 Jan 26	475.23001 -0.14	479.98	466.03	472.42	8,792,440
29 Jan 26	475.37000 -26.63	499.00	475.00	496.98	13,807,964
28 Jan 26	502.00000 +4.32	507.77	492.00	502.39	11,882,339
27 Jan 26	497.67999 +1.46	507.88	493.11	494.04	7,691,748
26 Jan 26	496.22000 -14.15	508.10	489.00	508.10	9,035,154
23 Jan 26	510.37000 +9.81	510.88	495.00	502.00	9,267,344
22 Jan 26	500.56000 -9.13	517.09	498.00	515.50	9,427,974
21 Jan 26	509.69000 -4.51	528.80	507.68	512.99	11,171,169
20 Jan 26	514.20001 -9.67	531.22	511.05	521.00	7,165,317
19 Jan 26	523.87000 -0.01	533.00	521.00	529.90	8,184,248
16 Jan 26	523.88000 +17.15	534.00	511.31	513.00	14,311,622
15 Jan 26	506.73001 +13.43	508.98	482.50	490.02	12,493,693
14 Jan 26	493.29999 +3.10	504.28	487.00	491.00	9,830,587
13 Jan 26	490.20001 -11.65	512.53	489.10	500.00	9,396,438
12 Jan 26	501.85001 +4.35	511.70	498.03	498.03	11,178,355
09 Jan 26	497.50000 -9.17	511.08	491.00	503.00	10,832,269
08 Jan 26	506.67001 -8.75	522.00	504.53	515.42	9,712,937
07 Jan 26	515.41998 +29.45	523.97	493.00	493.00	17,675,772
06 Jan 26	485.97000 +11.46	508.99	473.50	474.51	15,547,376
05 Jan 26	474.51001 +15.43	475.00	462.01	468.00	11,292,177
31 Dec 25	459.07999 +0.08	472.94	453.34	470.15	8,546,237
30 Dec 25	459.00000 +6.20	471.93	453.25	453.25	10,155,888
29 Dec 25	452.79999 -6.21	462.58	450.01	460.38	8,659,219
26 Dec 25	459.01001 -14.19	473.15	456.39	472.10	8,113,725
25 Dec 25	473.20001 -7.90	482.98	470.20	480.00	4,461,442
24 Dec 25	481.10001 -0.32	485.01	477.00	481.00	5,024,766
23 Dec 25	481.42001 +16.12	488.87	464.00	466.00	8,825,482
22 Dec 25	465.29999 +16.94	468.50	449.01	449.05	7,040,880
19 Dec 25	448.35999 +5.26	458.70	445.37	446.00	5,148,986
18 Dec 25	443.10001 -1.64	447.62	438.07	441.00	4,192,148
17 Dec 25	444.73999 +1.86	448.63	436.88	441.71	6,097,013
16 Dec 25	442.88000 -6.12	449.97	438.38	445.00	5,358,669
15 Dec 25	449.00000 -6.10	468.00	447.39	460.78	8,321,967
12 Dec 25	455.10001 +2.00	462.67	441.72	454.10	7,989,815
11 Dec 25	453.10001 -5.43	460.90	452.16	459.53	5,348,544
10 Dec 25	458.53000 +1.07	459.99	449.63	456.86	4,788,973
09 Dec 25	457.45999 -5.54	466.00	453.35	461.00	6,163,766
08 Dec 25	463.00000 +12.50	467.56	443.86	450.10	8,275,217
05 Dec 25	450.50000 +0.71	455.70	445.98	445.99	6,150,632
04 Dec 25	449.79001 +15.94	456.20	424.93	428.67	7,998,882
03 Dec 25	433.85001 +0.57	441.60	432.01	432.09	4,033,749
02 Dec 25	433.28000 -13.18	444.98	430.00	442.58	6,522,444
01 Dec 25	446.45999 +18.56	447.00	423.40	427.92	8,487,918
28 Nov 25	427.89999 +5.90	434.50	417.00	418.99	7,729,096
27 Nov 25	422.00000 +0.29	432.88	418.88	422.88	6,414,606
26 Nov 25	421.70999 +3.71	426.29	415.38	420.01	5,803,919
25 Nov 25	418.00000 +1.76	424.29	415.20	422.00	6,160,456
24 Nov 25	416.23999 +29.38	423.00	389.85	389.85	15,576,292
21 Nov 25	386.85999 -18.14	400.92	386.62	395.26	9,881,130
20 Nov 25	405.00000 -14.29	425.00	404.18	424.00	7,313,587
19 Nov 25	419.29001 -4.11	427.90	418.00	422.00	5,630,471
18 Nov 25	423.39999 +22.72	435.00	398.60	399.90	15,445,202
17 Nov 25	400.67999 -6.82	415.00	400.66	406.94	5,693,070
14 Nov 25	407.50000 -6.17	413.26	403.67	409.00	4,845,278
13 Nov 25	413.67001 +0.52	418.54	407.29	413.29	5,318,775
12 Nov 25	413.14999 -2.35	420.00	406.52	412.06	6,277,138
11 Nov 25	415.50000 -0.19	424.47	414.55	417.60	6,690,256
10 Nov 25	415.69000 +1.94	427.00	410.64	413.75	9,199,144
07 Nov 25	413.75000 +2.75	420.00	406.70	407.60	7,452,835
06 Nov 25	411.00000 +14.17	413.57	399.00	399.00	7,733,088
05 Nov 25	396.82999 -8.60	404.89	394.00	397.00	5,477,177
04 Nov 25	405.42999 +4.43	410.46	397.80	401.00	7,790,481
03 Nov 25	401.00000 -6.05	407.00	390.03	406.20	8,342,846
31 Oct 25	407.04999 -8.45	420.23	404.00	415.60	7,511,396
30 Oct 25	415.50000 -8.12	423.62	415.00	423.00	7,301,277
29 Oct 25	423.62000 -2.38	427.25	418.05	425.98	6,498,635
28 Oct 25	426.00000 -3.10	432.97	423.52	427.00	7,291,079
27 Oct 25	429.10001 +14.30	433.47	418.63	422.30	11,234,509
24 Oct 25	414.79999 +11.22	417.60	406.00	406.02	8,956,096
23 Oct 25	403.57999 -0.81	404.88	396.52	401.28	4,754,218
22 Oct 25	404.39001 -4.10	407.68	400.00	405.00	5,761,278
21 Oct 25	408.48999 +8.33	410.93	401.20	402.72	7,539,897
20 Oct 25	400.16000 +0.73	411.00	398.23	406.00	7,746,022
17 Oct 25	399.42999 -11.26	409.80	398.08	408.00	7,235,780
16 Oct 25	410.69000 -1.69	418.78	407.34	412.00	6,713,530
15 Oct 25	412.38000 +10.38	413.55	395.54	405.50	10,855,984
14 Oct 25	402.00000 -33.80	442.72	398.00	441.15	16,122,071
13 Oct 25	435.79999 -2.10	442.72	422.01	424.00	10,047,385
10 Oct 25	437.89999 -20.15	454.44	432.00	449.97	14,386,195
09 Oct 25	458.04999 +5.69	473.66	452.81	457.00	17,038,770
30 Sep 25	452.35999 -6.64	463.39	450.00	457.96	12,145,404
29 Sep 25	459.00000 +6.20	459.00	439.05	450.80	12,663,183
26 Sep 25	452.79999 -0.85	462.00	448.40	451.00	10,947,510
25 Sep 25	453.64999 -7.03	469.33	442.02	469.33	17,473,446
24 Sep 25	460.67999 +41.88	460.68	419.79	422.00	18,705,396
23 Sep 25	418.79999 +6.10	422.05	405.00	417.67	9,939,363
22 Sep 25	412.70001 +10.70	418.80	398.25	401.54	10,331,046
19 Sep 25	402.00000 -5.70	413.02	400.99	408.20	10,237,715
18 Sep 25	407.70001 +18.31	427.90	389.91	391.78	18,101,808
17 Sep 25	389.39001 +11.53	395.00	369.55	374.00	12,825,964
16 Sep 25	377.85999 -2.14	382.96	376.38	378.08	7,600,639
15 Sep 25	380.00000 +2.96	383.04	376.01	382.41	7,117,179
12 Sep 25	377.04001 -0.40	383.50	375.28	377.45	7,686,319
11 Sep 25	377.44000 +9.24	381.60	364.80	366.10	11,626,855
10 Sep 25	368.20001 +4.51	370.26	363.79	363.79	7,834,225
09 Sep 25	363.69000 -6.71	371.80	358.08	368.80	8,882,510
08 Sep 25	370.39999 +13.12	371.00	353.02	355.00	11,025,264
05 Sep 25	357.28000 +6.33	358.80	346.00	350.95	9,806,120
04 Sep 25	350.95001 -22.48	371.70	345.00	371.00	14,436,389
03 Sep 25	373.42999 -5.08	378.96	369.46	378.51	9,569,487
02 Sep 25	378.51001 +0.67	387.86	372.00	377.00	16,775,193
01 Sep 25	377.84000 +5.34	380.24	367.10	377.00	15,627,095
29 Aug 25	372.50000 -24.43	381.59	362.00	380.00	24,198,560
28 Aug 25	396.92999 +23.43	398.22	372.01	372.50	17,921,984
27 Aug 25	373.50000 -9.50	389.11	373.12	380.00	14,567,860
26 Aug 25	383.00000 +2.92	388.48	373.12	378.00	11,687,582
25 Aug 25	380.07999 -3.32	402.57	374.79	394.28	19,566,268
22 Aug 25	383.39999 +22.42	389.03	360.62	360.80	18,899,412
21 Aug 25	360.98001 +10.49	368.00	348.50	350.49	15,887,225
20 Aug 25	350.48999 +10.53	351.86	335.16	337.72	9,368,012
19 Aug 25	339.95999 -7.26	346.90	339.70	346.90	6,780,983
18 Aug 25	347.22000 +5.19	349.50	339.39	343.67	8,737,856
15 Aug 25	342.03000 +0.37	343.69	334.89	341.00	7,440,956
14 Aug 25	341.66000 +10.35	349.50	332.36	332.36	12,831,505
13 Aug 25	331.31000 -0.94	334.16	329.16	333.18	5,826,005
12 Aug 25	332.25000 +5.55	334.41	325.99	327.00	7,073,157
11 Aug 25	326.70001 -2.39	329.44	326.00	328.00	4,722,422
08 Aug 25	329.09000 -3.78	333.95	328.75	332.00	3,630,824
07 Aug 25	332.87000 +1.29	335.92	329.18	333.00	5,711,570
06 Aug 25	331.57999 +3.08	332.00	326.30	328.85	4,932,924
05 Aug 25	328.50000 +0.24	331.70	325.50	329.24	4,929,485
04 Aug 25	328.26001 -1.54	331.88	325.81	328.11	4,633,181
01 Aug 25	329.79999 -5.40	335.88	327.20	334.00	5,544,362
31 Jul 25	335.20001 -14.00	350.00	334.16	349.19	9,343,768
30 Jul 25	349.20001 +4.41	355.60	342.16	343.99	8,562,739
29 Jul 25	344.79001 +1.14	345.36	335.00	341.96	7,315,996
28 Jul 25	343.64999 +1.69	344.36	337.18	341.96	5,596,520
25 Jul 25	341.95999 +3.31	341.96	333.60	338.00	6,236,650
24 Jul 25	338.64999 +7.15	339.08	330.50	331.44	7,208,560
23 Jul 25	331.50000 +9.36	334.55	319.80	322.37	11,913,134
22 Jul 25	322.14001 +2.09	322.29	315.50	318.71	7,105,229
21 Jul 25	320.04999 -5.14	324.80	318.00	324.80	5,991,448
18 Jul 25	325.19000 +6.59	330.33	320.00	320.00	8,116,601
17 Jul 25	318.60001 -2.26	321.00	314.33	320.00	6,291,412
16 Jul 25	320.85999 -2.46	325.36	320.60	322.50	3,595,399
15 Jul 25	323.32001 -0.87	327.27	322.04	324.02	4,122,601
14 Jul 25	324.19000 -6.64	330.45	323.80	330.00	3,876,118
11 Jul 25	330.82999 +1.00	332.26	327.60	330.00	3,733,391
10 Jul 25	329.82999 -1.32	332.00	324.00	330.99	4,589,539
09 Jul 25	331.14999 -2.82	340.50	331.00	333.00	4,388,987
08 Jul 25	333.97000 +1.29	334.83	330.02	334.10	3,876,050
07 Jul 25	332.67999 -2.47	337.98	331.80	337.30	3,739,294
04 Jul 25	335.14999 +6.98	341.51	326.01	326.99	7,285,849
03 Jul 25	328.17001 -108.95	328.99	320.22	325.60	4,067,132
02 Jul 25	437.12000 -6.18	444.99	435.33	444.80	2,966,192
01 Jul 25	443.29999 +1.09	446.00	440.11	442.60	2,593,533
30 Jun 25	442.20999 +7.70	448.50	433.00	433.97	5,376,486
27 Jun 25	434.51001 -3.40	439.81	433.44	438.01	3,950,610
26 Jun 25	437.91000 -3.67	443.88	437.42	442.00	3,209,805
25 Jun 25	441.57999 +5.76	442.30	433.86	435.83	4,226,180
24 Jun 25	435.82001 -2.75	440.57	430.37	436.99	3,920,289
23 Jun 25	438.57001 +11.80	442.71	426.77	427.99	6,100,831
20 Jun 25	426.76999 +3.21	428.00	420.50	420.59	3,366,071
19 Jun 25	423.56000 +7.58	432.17	413.13	414.85	5,911,921
18 Jun 25	415.98001 +0.08	419.27	413.23	415.90	2,557,513
17 Jun 25	415.89999 +3.51	418.68	411.96	412.75	3,117,547
16 Jun 25	412.39001 +1.83	414.41	405.58	406.04	2,611,091
13 Jun 25	410.56000 +6.34	410.96	401.08	401.19	5,342,460
12 Jun 25	404.22000 -12.53	415.50	402.00	415.00	6,930,401
11 Jun 25	416.75000 -0.25	421.60	416.20	417.07	3,015,871
10 Jun 25	417.00000 -12.81	427.21	417.00	427.00	4,192,164
09 Jun 25	429.81000 -0.68	430.30	424.30	429.15	3,387,995
06 Jun 25	430.48999 +0.86	433.88	428.68	430.00	2,301,567
05 Jun 25	429.63000 +4.30	431.00	424.58	426.80	2,713,833
04 Jun 25	425.32999 +0.56	427.90	423.51	424.77	1,940,975
03 Jun 25	424.76999 +6.21	431.87	419.77	419.99	2,912,471
30 May 25	418.56000 -6.68	425.78	418.56	423.97	2,465,076
29 May 25	425.23999 +7.90	425.98	418.71	419.97	3,611,680
28 May 25	417.34000 -11.86	429.95	417.11	428.02	4,181,823
27 May 25	429.20001 -2.37	433.66	428.30	431.45	2,561,557
26 May 25	431.57001 +6.71	437.90	426.38	426.89	5,572,989
23 May 25	424.85999 +2.00	428.30	422.00	422.86	3,646,838
22 May 25	422.85999 -4.14	430.00	422.75	428.50	3,092,461
21 May 25	427.00000 -6.66	432.56	426.26	431.81	3,656,855
20 May 25	433.66000 -1.34	437.97	431.76	435.00	2,941,122
19 May 25	435.00000 +6.40	436.32	426.21	428.65	3,906,248
16 May 25	428.60001 -0.30	433.70	427.01	428.50	2,506,145
15 May 25	428.89999 -8.04	436.80	428.28	436.80	2,899,840
14 May 25	436.94000 +1.94	439.50	433.18	435.11	3,403,810
13 May 25	435.00000 -1.68	441.27	435.00	439.00	2,892,090
12 May 25	436.67999 -4.17	443.74	435.01	442.92	3,972,438
09 May 25	440.85001 -8.04	446.00	439.70	446.00	3,908,738
08 May 25	448.89001 +0.59	450.30	444.88	447.64	2,827,357
07 May 25	448.29999 -9.27	463.00	448.00	462.00	4,936,594
06 May 25	457.57001 +6.61	459.96	450.96	454.60	4,054,811
30 Apr 25	450.95999 -3.46	453.90	444.91	453.00	4,115,240
29 Apr 25	454.42001 +0.00	455.01	448.52	454.00	2,215,270
28 Apr 25	454.42001 +1.14	460.60	453.30	454.30	4,048,391
25 Apr 25	453.28000 -2.90	456.88	447.50	454.00	3,347,499
24 Apr 25	456.17999 +0.39	457.81	452.00	455.00	2,371,500
23 Apr 25	455.79001 -6.06	461.85	450.50	461.00	4,202,742
22 Apr 25	461.85001 +5.47	471.60	452.18	453.50	4,289,953
21 Apr 25	456.38000 +2.86	457.89	450.54	451.75	2,480,359
18 Apr 25	453.51999 -9.81	463.32	448.00	461.04	3,883,206
17 Apr 25	463.32999 -4.66	466.90	461.60	464.80	3,362,058
16 Apr 25	467.98999 +15.99	468.95	449.50	449.50	6,643,567
15 Apr 25	452.00000 -5.50	455.00	446.33	453.30	4,143,643
14 Apr 25	457.50000 +0.00	462.86	451.81	462.86	4,286,028
11 Apr 25	457.50000 +5.99	469.33	446.22	450.00	7,236,748
10 Apr 25	451.51001 -8.49	464.51	450.00	460.00	7,146,441
09 Apr 25	460.00000 +28.99	466.90	424.08	426.42	12,106,336
08 Apr 25	431.01001 -1.79	442.80	423.00	438.00	9,401,152
07 Apr 25	432.79999 -7.18	451.50	419.39	434.99	12,731,727
03 Apr 25	439.98001 +10.78	448.50	424.83	425.10	6,538,796
02 Apr 25	429.20001 +0.00	429.80	420.60	428.98	3,753,898
01 Apr 25	429.20001 +13.20	429.66	415.01	417.00	6,306,684
31 Mar 25	416.00000 +0.10	418.95	411.08	412.00	5,004,497
28 Mar 25	415.89999 -14.50	431.60	412.00	430.49	7,139,204
27 Mar 25	430.39999 +2.76	435.54	424.20	426.50	3,237,296
26 Mar 25	427.64001 -1.24	433.80	426.18	426.51	2,609,170
25 Mar 25	428.88000 -0.52	431.00	426.40	430.50	2,478,996
24 Mar 25	429.39999 +10.60	433.84	418.13	418.80	5,483,390
21 Mar 25	418.79999 -10.16	431.65	414.15	429.50	5,403,777
20 Mar 25	428.95999 -6.01	433.99	428.00	433.99	3,093,868
19 Mar 25	434.97000 -3.70	438.23	432.27	436.00	2,531,773
18 Mar 25	438.67001 +2.77	443.70	436.29	439.00	3,022,126
17 Mar 25	435.89999 -3.21	444.50	435.13	444.44	3,339,607
14 Mar 25	439.10999 +6.08	444.44	431.20	433.03	4,619,950
13 Mar 25	433.03000 -9.77	443.88	429.59	441.31	4,256,726
12 Mar 25	442.79999 -1.46	447.50	437.38	444.26	4,466,487
11 Mar 25	444.26001 -11.70	463.63	440.33	457.01	6,176,289
10 Mar 25	455.95999 -9.04	468.77	453.43	462.50	4,187,864
07 Mar 25	465.00000 +2.62	470.68	456.78	456.85	5,851,616
06 Mar 25	462.38000 +30.00	475.62	445.88	445.88	10,245,248
05 Mar 25	432.38000 +1.87	440.32	430.05	430.59	4,121,723
04 Mar 25	430.51001 -4.82	435.00	425.00	432.00	5,426,404
03 Mar 25	435.32999 -11.95	447.09	432.51	446.33	5,173,872
28 Feb 25	447.28000 -13.14	463.57	442.88	459.89	7,259,275
27 Feb 25	460.42001 -3.78	465.50	454.00	463.00	4,408,034
26 Feb 25	464.20001 +8.17	469.63	452.00	460.00	5,986,967
25 Feb 25	456.03000 -11.97	465.28	449.30	461.05	7,948,137
24 Feb 25	468.00000 +2.98	474.00	460.00	465.00	6,957,624
21 Feb 25	465.01999 +9.02	473.33	453.01	455.00	8,275,744
20 Feb 25	456.00000 -1.00	461.58	451.39	455.00	6,488,387
19 Feb 25	457.00000 +25.00	458.00	430.01	431.98	10,895,373
18 Feb 25	432.00000 +4.12	446.65	429.05	434.23	11,778,744
17 Feb 25	427.88000 +9.98	428.70	417.66	420.00	9,147,298
14 Feb 25	417.89999 +8.25	418.80	402.21	406.05	7,509,590
13 Feb 25	409.64999 -5.01	420.63	408.89	413.80	5,959,620
12 Feb 25	414.66000 +12.98	416.17	404.64	404.99	9,806,052
11 Feb 25	401.67999 -4.30	406.99	398.15	404.00	5,296,405
10 Feb 25	405.98001 -1.60	409.00	400.16	409.00	6,371,410
07 Feb 25	407.57999 -3.72	412.50	401.60	409.80	10,316,293
06 Feb 25	411.29999 +33.27	411.30	375.13	375.50	16,671,663
05 Feb 25	378.03000 +1.03	383.99	373.00	383.00	6,410,227
27 Jan 25	377.00000 -2.41	380.19	375.33	379.41	4,473,916
24 Jan 25	379.41000 -6.30	387.30	379.20	385.15	8,004,108
23 Jan 25	385.70999 +0.80	396.79	383.20	389.00	7,257,710
22 Jan 25	384.91000 -8.70	394.50	384.27	393.43	5,773,362
21 Jan 25	393.60999 +5.03	396.92	387.50	391.01	5,928,228
20 Jan 25	388.57999 +0.00	393.98	387.40	390.03	5,012,251
17 Jan 25	388.57999 -3.77	399.00	386.65	390.00	6,419,971
16 Jan 25	392.35001 +10.05	401.97	386.05	386.80	8,385,971
15 Jan 25	382.29999 -9.05	390.83	382.13	388.87	5,257,796
14 Jan 25	391.35001 +8.89	393.50	373.11	385.44	7,298,226
13 Jan 25	382.45999 -1.19	385.00	377.77	377.95	3,630,531
10 Jan 25	383.64999 -2.04	394.54	382.82	385.60	5,051,951
09 Jan 25	385.69000 -0.58	389.50	384.50	386.20	3,610,112
08 Jan 25	386.26999 -4.40	389.58	377.77	387.00	5,825,321
07 Jan 25	390.67001 +14.37	390.80	376.98	378.00	7,228,676
06 Jan 25	376.29999 +1.20	383.37	372.50	376.09	4,497,146
03 Jan 25	375.10001 -1.30	383.37	372.00	378.00	6,599,604
02 Jan 25	376.39999 -14.60	391.39	371.55	391.00	8,024,612
31 Dec 24	391.00000 -15.97	406.90	391.00	406.18	8,621,539
30 Dec 24	406.97000 -5.33	416.66	404.50	410.03	5,973,581
27 Dec 24	412.29999 +7.02	421.70	402.02	404.00	10,205,794
26 Dec 24	405.28000 -0.92	408.44	401.84	404.00	5,113,647
25 Dec 24	406.20001 -2.30	412.41	405.00	407.34	4,894,709
24 Dec 24	408.50000 +5.00	409.97	400.00	403.00	6,461,463
23 Dec 24	403.50000 -10.70	412.99	402.00	410.00	8,691,221
20 Dec 24	414.20001 +14.30	415.40	396.00	398.00	11,844,615
19 Dec 24	399.89999 +4.35	406.25	388.52	391.00	9,694,519
18 Dec 24	395.54999 +12.63	397.61	382.91	384.00	10,390,415
17 Dec 24	382.92001 +4.47	386.88	376.51	376.51	6,417,184
16 Dec 24	378.45001 -8.03	388.21	375.32	384.48	6,967,888
13 Dec 24	386.48001 -11.48	397.50	386.00	395.00	8,005,348
12 Dec 24	397.95999 +7.10	401.66	387.01	389.95	8,173,250
11 Dec 24	390.85999 -7.49	399.68	390.00	397.00	7,306,783
10 Dec 24	398.35001 +0.55	412.00	396.02	410.60	8,833,685
09 Dec 24	397.79999 -7.79	405.87	394.89	402.11	5,757,537
06 Dec 24	405.59000 +6.59	408.00	397.53	398.70	6,560,819
05 Dec 24	399.00000 -3.55	404.56	398.01	403.00	6,616,955
04 Dec 24	402.54999 -2.86	417.50	400.40	411.80	9,040,356
03 Dec 24	405.41000 -16.58	421.88	402.10	419.00	11,111,702
02 Dec 24	421.98999 +6.31	426.80	409.44	412.00	7,762,765
29 Nov 24	415.67999 +2.71	422.20	406.56	412.00	8,316,439
28 Nov 24	412.97000 -2.94	418.58	406.20	415.91	5,941,202
27 Nov 24	415.91000 +6.41	418.36	397.98	406.70	7,379,195
26 Nov 24	409.50000 -8.61	421.55	408.28	417.94	6,231,204
25 Nov 24	418.10999 -4.42	430.53	410.90	418.01	8,636,446
22 Nov 24	422.53000 -11.38	446.00	422.00	433.90	7,917,390
21 Nov 24	433.91000 +0.01	439.68	430.03	433.66	5,940,770
20 Nov 24	433.89999 -1.14	443.90	428.44	436.10	7,731,662
19 Nov 24	435.04001 +11.15	439.40	421.87	423.89	9,243,846
18 Nov 24	423.89001 +1.21	436.99	419.83	421.33	8,951,045
15 Nov 24	422.67999 -26.63	449.00	421.52	445.46	10,810,846
14 Nov 24	449.31000 -18.69	467.73	446.00	463.33	10,388,499
13 Nov 24	468.00000 +0.19	484.98	461.88	461.88	10,231,120
12 Nov 24	467.81000 -18.88	490.03	463.00	483.00	14,552,851
11 Nov 24	486.69000 +38.94	487.80	455.71	458.00	16,146,468
08 Nov 24	447.75000 +21.76	468.00	427.00	438.99	15,459,373
07 Nov 24	425.98999 +21.08	431.08	401.03	402.00	11,803,038
06 Nov 24	404.91000 -5.60	415.77	401.56	410.51	8,483,668
05 Nov 24	410.51001 +10.21	415.00	396.60	400.29	9,514,899
04 Nov 24	400.29999 +12.80	406.98	387.00	387.52	9,372,513
01 Nov 24	387.50000 -4.87	392.30	382.00	386.90	6,890,354
31 Oct 24	392.37000 +2.19	399.60	381.86	388.38	9,870,542
30 Oct 24	390.17999 +1.48	396.00	384.30	387.00	6,408,935
29 Oct 24	388.70001 +4.20	396.80	383.07	383.71	7,203,063
28 Oct 24	384.50000 -3.92	389.48	381.16	388.42	5,523,804
25 Oct 24	388.42001 +0.53	393.50	382.50	387.95	6,558,914
24 Oct 24	387.89001 -6.01	395.60	385.52	391.00	6,745,492
23 Oct 24	393.89999 -2.65	402.00	391.50	396.55	7,083,898
22 Oct 24	396.54999 +1.33	408.88	387.00	390.06	11,450,255
21 Oct 24	395.22000 -5.94	416.00	391.13	409.81	17,745,236
18 Oct 24	401.16000 +36.13	401.53	363.53	365.03	14,450,824
17 Oct 24	365.03000 +1.83	371.50	362.50	366.00	6,572,152
16 Oct 24	363.20001 -12.80	366.63	356.07	360.10	9,329,894
15 Oct 24	376.00000 +6.99	389.50	371.88	378.00	13,239,475
14 Oct 24	369.01001 +3.21	374.99	352.04	360.00	12,234,619
11 Oct 24	365.79999 -22.49	385.78	360.80	380.20	10,978,014
10 Oct 24	388.29001 -16.71	417.00	380.03	415.50	14,126,030
09 Oct 24	405.00000 +2.42	440.00	388.00	400.00	23,769,052
08 Oct 24	402.57999 +36.60	402.58	386.00	402.58	11,405,044
30 Sep 24	365.98001 +32.68	366.00	342.11	350.88	12,162,426
27 Sep 24	333.29999 +30.30	333.30	306.88	307.00	12,096,574
26 Sep 24	303.00000 +8.30	303.00	286.48	293.98	8,666,594
25 Sep 24	294.70001 -0.39	302.72	292.66	298.10	8,041,401
24 Sep 24	295.09000 +11.23	295.12	278.13	286.00	8,272,886
23 Sep 24	283.85999 -9.56	295.00	281.50	291.29	5,675,417
20 Sep 24	293.42001 +0.91	294.00	283.80	290.74	4,888,511
19 Sep 24	292.51001 -2.17	297.52	287.99	295.20	3,951,302
18 Sep 24	294.67999 +1.66	295.50	291.30	294.01	2,214,212
13 Sep 24	293.01999 -5.12	301.00	292.99	298.01	3,473,648
12 Sep 24	298.14001 -2.32	303.00	297.10	301.88	2,626,221
11 Sep 24	300.45999 +1.74	301.00	294.80	298.11	2,663,521
10 Sep 24	298.72000 +2.64	305.51	295.51	296.04	5,146,923
09 Sep 24	296.07999 -2.02	301.60	295.30	296.10	3,190,515
06 Sep 24	298.10001 -4.56	304.96	298.00	302.00	2,837,359
05 Sep 24	302.66000 -3.93	308.17	299.00	306.59	3,922,545
04 Sep 24	306.59000 -4.90	310.05	305.50	307.00	2,609,484
03 Sep 24	311.48999 +4.09	312.00	306.01	308.01	2,879,490
02 Sep 24	307.39999 -10.88	322.40	307.01	320.00	4,907,429
30 Aug 24	318.28000 +13.10	324.84	305.00	305.18	7,941,615
29 Aug 24	305.17999 +1.29	313.54	301.00	302.62	5,560,049
28 Aug 24	303.89001 +3.25	305.00	297.01	300.00	4,177,094
27 Aug 24	300.64001 -2.97	303.15	298.20	301.50	2,598,615
26 Aug 24	303.60999 +1.95	304.93	300.50	301.66	3,498,793
23 Aug 24	301.66000 -5.67	306.67	300.00	305.05	4,664,382
22 Aug 24	307.32999 -5.63	314.20	299.98	312.19	5,874,846
21 Aug 24	312.95999 -0.48	315.88	310.10	312.00	2,482,583
20 Aug 24	313.44000 -2.76	317.50	311.00	317.00	2,497,249
19 Aug 24	316.20001 +0.14	319.88	313.69	316.50	2,768,600
16 Aug 24	316.06000 +2.10	318.87	311.60	313.96	3,087,690
15 Aug 24	313.95999 -1.49	318.00	311.80	314.04	3,406,898
14 Aug 24	315.45001 -3.99	322.10	314.38	319.78	2,315,845
13 Aug 24	319.44000 +1.41	320.69	315.57	317.11	2,274,228
12 Aug 24	318.03000 -2.84	322.08	316.05	318.80	2,368,276
09 Aug 24	320.87000 -0.13	327.69	319.68	325.00	3,224,020
08 Aug 24	321.00000 +1.95	325.97	310.80	316.01	4,440,340
07 Aug 24	319.04999 -2.56	326.96	318.01	323.25	3,383,435
06 Aug 24	321.60999 -1.19	329.63	316.80	328.30	4,509,360
05 Aug 24	322.79999 -14.13	337.49	322.80	331.99	5,846,309
02 Aug 24	336.92999 -8.30	347.31	335.68	341.50	4,478,924
01 Aug 24	345.23001 +2.63	352.15	341.57	343.98	5,062,597
31 Jul 24	342.60001 +6.56	344.28	332.39	334.00	5,931,869
30 Jul 24	336.04001 +1.36	340.50	328.44	332.66	3,831,087
29 Jul 24	334.67999 +2.73	341.10	330.30	331.95	4,416,252
26 Jul 24	331.95001 +2.95	336.00	324.30	327.02	5,491,681
25 Jul 24	329.00000 -3.49	333.31	325.65	330.01	3,872,929
24 Jul 24	332.48999 -3.08	338.23	330.50	335.00	4,087,186
23 Jul 24	335.57001 -17.84	353.00	335.50	351.51	6,486,886
22 Jul 24	353.41000 -1.59	358.85	350.44	358.00	4,864,437
19 Jul 24	355.00000 -0.66	359.10	351.20	354.50	6,441,661
18 Jul 24	355.66000 +8.06	356.81	340.66	344.50	7,518,032
17 Jul 24	347.60001 +0.03	353.99	345.82	347.34	6,187,204
16 Jul 24	347.57001 +12.72	350.00	332.73	334.00	7,886,162
15 Jul 24	334.85001 +6.28	336.90	328.69	330.00	6,204,540
12 Jul 24	328.57001 +15.30	330.00	309.00	311.00	9,084,857
11 Jul 24	313.26999 -6.31	323.60	301.05	323.19	10,753,870
10 Jul 24	319.57999 -5.21	325.80	317.30	323.88	4,303,173
09 Jul 24	324.79001 +8.19	326.00	314.36	317.02	5,125,986
08 Jul 24	316.60001 +2.27	321.89	313.78	314.62	3,644,249
05 Jul 24	314.32999 -2.46	317.35	308.80	316.75	3,238,231
04 Jul 24	316.79001 -2.57	320.78	315.36	316.43	2,116,358
03 Jul 24	319.35999 +1.35	322.50	312.58	317.97	3,056,539
02 Jul 24	318.01001 -6.85	326.15	314.45	325.06	3,775,108
01 Jul 24	324.85999 +4.97	326.79	314.89	318.90	3,675,799
28 Jun 24	319.89001 +0.23	322.00	315.61	317.00	3,920,017
27 Jun 24	319.66000 +0.11	323.90	314.43	318.01	4,677,558
26 Jun 24	319.54999 +4.91	322.83	311.33	315.62	4,781,905
25 Jun 24	314.64001 -11.06	325.50	312.60	324.00	5,489,559
24 Jun 24	325.70001 -4.41	334.60	324.50	330.09	3,780,903
21 Jun 24	330.10999 -0.44	331.90	324.75	326.10	3,990,340
20 Jun 24	330.54999 +1.70	337.70	327.23	328.00	5,591,640
19 Jun 24	328.85001 -4.95	336.80	326.00	334.51	5,004,305
18 Jun 24	333.79999 +0.46	337.25	330.46	333.00	4,077,509
17 Jun 24	333.34000 +10.54	337.78	323.03	323.03	7,213,985
14 Jun 24	322.79999 -5.40	332.88	321.02	326.99	8,260,065
13 Jun 24	328.20001 +3.16	335.70	326.18	330.00	6,477,851
12 Jun 24	325.04001 -1.77	332.80	323.00	332.30	5,800,441
11 Jun 24	326.81000 +8.42	330.00	322.00	322.00	7,701,044
07 Jun 24	318.39001 -1.65	327.84	314.07	320.04	6,872,865
06 Jun 24	320.04001 +5.06	326.00	316.50	317.03	8,024,602
05 Jun 24	314.98001 +1.87	318.63	313.11	314.00	4,440,416
04 Jun 24	313.10999 +4.23	314.90	307.00	308.88	4,544,100
03 Jun 24	308.88000 +15.53	312.99	294.00	294.02	8,360,731
31 May 24	293.35001 -6.55	299.80	293.35	299.72	4,236,822
30 May 24	299.89999 +1.20	302.60	296.01	297.00	3,529,130
29 May 24	298.70001 -6.28	305.36	296.43	303.60	4,131,153
28 May 24	304.98001 +0.98	313.00	303.52	306.80	7,135,005
27 May 24	304.00000 +17.00	304.06	285.58	286.97	7,770,570
24 May 24	287.00000 -6.16	293.45	287.00	291.76	3,277,760
23 May 24	293.16000 +0.00	298.68	291.50	293.19	3,770,572
22 May 24	293.16000 -2.64	296.48	290.40	295.96	3,335,252
21 May 24	295.79999 +5.00	298.38	289.73	289.85	4,989,808
20 May 24	290.79999 -0.20	293.28	288.44	289.73	3,419,002
17 May 24	291.00000 -0.82	292.44	288.19	291.00	3,071,312
16 May 24	291.82001 +1.77	295.00	288.99	292.00	4,054,747
15 May 24	290.04999 -1.25	295.50	287.00	288.00	3,319,900
14 May 24	291.29999 -0.30	295.65	283.83	293.90	6,754,004
13 May 24	291.60001 -6.35	299.60	289.96	294.00	8,147,249
10 May 24	297.95001 -16.08	314.48	286.00	314.19	14,817,944
09 May 24	314.03000 +1.22	314.56	310.01	312.80	4,847,143
08 May 24	312.81000 -4.29	318.50	311.45	316.00	3,040,418
07 May 24	317.10001 -1.69	320.48	313.00	317.90	3,810,306
06 May 24	318.79001 -0.21	325.80	317.60	323.10	4,134,489
30 Apr 24	319.00000 -4.00	323.98	314.11	323.32	6,037,905
29 Apr 24	323.00000 +9.34	324.58	312.18	313.20	6,190,777
26 Apr 24	313.66000 +7.32	314.90	305.10	305.10	5,020,029
25 Apr 24	306.34000 +1.34	307.48	300.20	303.37	3,003,878
24 Apr 24	305.00000 +2.14	308.80	302.47	304.00	3,338,809
23 Apr 24	302.85999 +4.94	304.50	297.45	298.00	4,078,595
22 Apr 24	297.92001 -0.56	300.26	291.12	293.99	3,952,115
19 Apr 24	298.48001 -6.74	305.52	295.50	304.00	4,663,145
18 Apr 24	305.22000 -5.53	313.80	305.08	308.00	5,393,254
17 Apr 24	310.75000 +1.72	311.47	306.00	309.31	5,555,684
16 Apr 24	309.03000 -3.99	314.00	307.30	310.01	5,138,319
15 Apr 24	313.01999 +23.02	315.00	301.18	302.00	9,057,790
12 Apr 24	290.00000 -0.77	292.80	287.20	289.98	3,549,399
11 Apr 24	290.76999 -0.51	293.99	288.88	289.11	3,227,674
10 Apr 24	291.28000 -7.79	300.00	288.97	298.16	4,075,515
09 Apr 24	299.07001 -1.11	301.20	294.02	298.50	2,881,481
08 Apr 24	300.17999 +2.50	306.55	299.10	302.00	4,633,272
03 Apr 24	297.67999 -0.92	302.00	293.01	298.54	4,349,143
02 Apr 24	298.60001 -9.40	308.98	296.00	307.00	6,660,094
01 Apr 24	308.00000 +2.40	315.56	306.50	308.00	4,991,194
29 Mar 24	305.60001 -1.09	311.50	298.93	306.10	4,820,657
28 Mar 24	306.69000 -1.86	309.66	302.50	308.53	4,971,706
27 Mar 24	308.54999 -2.33	313.50	304.58	312.43	5,130,441
26 Mar 24	310.88000 -5.92	323.00	308.69	317.50	6,314,354
25 Mar 24	316.79999 +4.29	326.50	307.91	311.86	7,415,810
22 Mar 24	312.51001 +11.41	316.99	300.33	301.10	8,961,474
21 Mar 24	301.10001 +4.90	306.68	299.00	300.70	5,677,259
20 Mar 24	296.20001 +1.12	297.57	291.75	294.90	3,143,212
19 Mar 24	295.07999 -2.98	300.80	294.93	297.00	4,417,536
18 Mar 24	298.06000 +9.03	298.77	288.00	288.05	6,620,791
15 Mar 24	289.03000 -0.75	290.20	282.80	289.78	5,726,272
14 Mar 24	289.78000 -2.72	293.79	288.06	291.99	5,576,457
13 Mar 24	292.50000 -5.91	301.70	290.64	300.00	6,800,658
12 Mar 24	298.41000 -5.28	306.99	297.20	301.00	7,417,264
11 Mar 24	303.69000 +1.82	307.40	298.51	299.04	5,728,771
08 Mar 24	301.87000 +10.60	302.65	293.10	293.99	8,138,763
07 Mar 24	291.26999 +0.27	301.58	289.89	293.77	6,503,983
06 Mar 24	291.00000 -0.12	293.55	288.00	291.10	3,989,591
05 Mar 24	291.12000 -1.05	293.83	286.01	290.98	5,425,824
04 Mar 24	292.17001 +0.02	297.58	288.00	292.59	6,809,363
01 Mar 24	292.14999 +8.09	294.80	284.23	286.00	9,492,111
29 Feb 24	284.06000 +22.63	286.90	265.64	266.00	11,684,701
28 Feb 24	261.42999 -6.77	271.68	261.20	268.95	5,235,791
27 Feb 24	268.20001 +9.67	268.47	256.60	257.11	5,672,791
26 Feb 24	258.53000 -3.13	263.72	257.79	262.30	4,346,255
23 Feb 24	261.66000 -1.39	265.50	259.57	263.08	4,681,618
22 Feb 24	263.04999 +2.55	264.58	260.01	261.00	4,310,064
21 Feb 24	260.50000 +5.40	264.40	252.00	253.65	7,052,813
20 Feb 24	255.10001 -3.40	259.20	252.46	257.50	4,407,044
19 Feb 24	258.50000 +8.20	259.88	254.01	258.00	6,827,319
08 Feb 24	250.30000 +1.19	258.80	248.60	253.00	7,507,219
07 Feb 24	249.11000 -1.89	252.82	246.66	250.26	5,920,684
06 Feb 24	251.00000 +10.05	251.48	238.12	238.20	7,750,539
05 Feb 24	240.95000 +9.55	245.00	227.71	228.16	8,453,593
02 Feb 24	231.39999 -4.20	237.50	225.03	234.80	5,841,972
01 Feb 24	235.60001 +7.84	240.14	227.30	227.53	6,477,588
31 Jan 24	227.75999 -1.59	231.80	224.09	227.02	5,544,933
30 Jan 24	229.35001 -12.35	240.86	228.58	240.86	5,678,607
29 Jan 24	241.70000 -5.80	250.64	240.10	247.40	5,023,445
26 Jan 24	247.50000 -6.71	254.48	247.00	251.92	5,347,758
25 Jan 24	254.21001 +2.09	256.00	248.46	250.00	6,126,616
24 Jan 24	252.12000 +2.13	253.16	241.23	250.00	7,720,769
23 Jan 24	249.99001 -0.21	254.43	245.58	247.81	6,512,336
22 Jan 24	250.20000 -0.50	256.17	247.80	250.70	8,468,881
19 Jan 24	250.70000 -5.07	256.65	249.38	254.10	6,463,746
18 Jan 24	255.77000 +13.47	256.78	240.02	240.88	12,506,372
17 Jan 24	242.30000 -1.71	245.71	240.70	243.76	6,098,407
16 Jan 24	244.00999 +12.02	245.00	238.00	240.00	9,728,606
15 Jan 24	231.99001 -0.01	237.60	228.60	231.50	3,773,813
12 Jan 24	232.00000 -0.60	233.64	229.69	231.96	2,677,546
11 Jan 24	232.60001 +5.80	234.89	226.06	226.79	4,526,037
10 Jan 24	226.80000 -1.28	231.94	223.38	227.00	3,646,136
09 Jan 24	228.08000 +1.90	229.35	222.66	227.56	4,553,369
08 Jan 24	226.17999 -7.95	235.00	226.05	233.50	3,763,106
05 Jan 24	234.13000 -2.12	239.95	231.97	236.00	3,308,289
04 Jan 24	236.25000 -4.23	243.47	235.13	238.95	3,503,120
03 Jan 24	240.48000 +0.18	246.60	238.42	239.51	4,311,800
02 Jan 24	240.30000 -5.41	245.91	239.35	245.73	4,106,740
29 Dec 23	245.71001 +0.11	247.49	243.38	245.62	4,636,183
28 Dec 23	245.60001 +7.00	248.00	237.24	237.88	7,939,282
27 Dec 23	238.60001 +13.11	239.98	225.50	225.50	9,668,287
26 Dec 23	225.49001 -4.67	229.78	224.00	229.31	3,292,326
25 Dec 23	230.16000 -0.84	232.74	229.00	230.00	2,437,321
22 Dec 23	231.00000 -4.96	235.95	230.00	235.46	4,737,174
21 Dec 23	235.96001 +6.66	237.27	228.80	229.31	7,604,969
20 Dec 23	229.30000 +0.20	232.05	227.26	230.05	5,226,741
19 Dec 23	229.10001 +8.04	234.51	220.08	220.27	8,106,036
18 Dec 23	221.06000 -3.94	225.44	220.60	223.50	3,468,472
15 Dec 23	225.00000 -0.95	227.90	224.01	226.80	2,870,883
14 Dec 23	225.95000 -0.76	228.98	224.90	227.88	2,856,321
13 Dec 23	226.71001 -0.65	230.80	225.71	227.17	3,153,289
12 Dec 23	227.36000 -0.64	228.65	225.62	227.00	3,497,115
11 Dec 23	228.00000 +5.77	228.77	218.50	220.54	6,237,166
08 Dec 23	222.23000 +5.71	223.98	216.52	216.52	6,951,342
07 Dec 23	216.52000 -6.48	222.88	213.42	222.78	7,465,829
06 Dec 23	223.00000 -0.95	225.52	222.00	222.00	3,625,313
05 Dec 23	223.95000 -5.46	228.98	223.90	228.97	4,009,862
04 Dec 23	229.41000 -3.43	235.60	229.31	231.99	4,136,994
01 Dec 23	232.84000 -1.71	235.80	225.29	234.70	7,040,128
30 Nov 23	234.55000 -1.47	236.47	233.50	235.00	3,634,563
29 Nov 23	236.02000 -4.27	241.93	235.85	240.70	4,477,032
28 Nov 23	240.28999 -0.17	241.90	238.30	239.50	3,281,521
27 Nov 23	240.46001 +4.71	240.47	233.85	234.46	4,718,327
24 Nov 23	235.75000 -2.85	238.70	235.20	237.98	3,358,357
23 Nov 23	238.60001 +3.00	238.68	233.36	235.00	3,930,777
22 Nov 23	235.60001 -4.94	240.25	235.44	239.01	4,634,604
21 Nov 23	240.53999 -1.77	244.26	240.20	242.36	4,346,665
20 Nov 23	242.31000 -4.69	247.57	242.12	247.01	5,546,015
17 Nov 23	247.00000 -1.00	250.79	246.11	247.01	3,544,086
16 Nov 23	248.00000 -5.80	253.80	246.20	252.88	5,014,375
15 Nov 23	253.80000 -3.23	258.95	253.03	258.30	4,405,717
14 Nov 23	257.03000 -0.10	258.74	255.07	255.81	3,013,354
13 Nov 23	257.13000 +1.12	258.98	255.64	256.69	3,423,343
10 Nov 23	256.01001 -1.04	259.59	255.00	258.10	4,080,692
09 Nov 23	257.04999 -2.92	261.25	256.36	258.16	4,424,306
08 Nov 23	259.97000 +3.62	265.50	254.54	255.12	8,133,625
07 Nov 23	256.35001 -2.39	260.39	254.80	258.00	5,455,184
06 Nov 23	258.73999 +1.70	259.50	254.58	259.03	6,446,154
03 Nov 23	257.04001 +6.84	258.00	249.72	250.56	6,201,687
02 Nov 23	250.20000 -2.25	253.97	249.17	252.00	3,590,473
01 Nov 23	252.45000 -3.55	255.61	250.02	255.55	5,137,254
31 Oct 23	256.00000 -1.80	264.66	252.85	262.00	7,050,623
30 Oct 23	257.79999 +6.01	260.28	249.10	250.00	8,063,606
27 Oct 23	251.78999 +2.46	254.00	245.51	246.80	6,097,672
26 Oct 23	249.33000 +1.32	250.00	243.50	245.81	5,308,734
25 Oct 23	248.00999 -1.49	251.60	245.30	251.01	5,575,685
24 Oct 23	249.50000 +14.90	252.50	235.01	235.20	9,457,806
23 Oct 23	234.60001 -5.14	240.50	233.00	239.73	3,574,623
20 Oct 23	239.74001 -3.39	244.68	238.50	240.07	3,919,664
19 Oct 23	243.13000 -1.10	249.80	242.20	242.62	4,705,119
18 Oct 23	244.23000 -2.44	253.58	243.81	247.88	7,408,729
17 Oct 23	246.67000 +3.57	249.35	241.50	244.66	4,814,087
16 Oct 23	243.10001 -5.60	248.50	242.08	248.20	4,333,927
13 Oct 23	248.70000 -4.78	249.93	241.54	249.88	7,690,330
12 Oct 23	253.48000 +9.19	255.11	245.12	245.70	8,421,781
11 Oct 23	244.28999 -3.56	248.49	241.81	247.85	5,802,556
10 Oct 23	247.85001 +1.60	250.89	244.27	245.00	6,312,836
09 Oct 23	246.25000 +4.95	247.53	238.56	239.23	7,113,612
28 Sep 23	241.30000 +8.35	247.89	230.70	233.00	11,431,417
27 Sep 23	232.95000 +0.34	236.60	231.13	232.60	4,819,955
26 Sep 23	232.61000 -2.39	236.18	232.60	233.50	4,261,055
25 Sep 23	235.00000 +0.50	236.92	231.66	234.00	6,474,810
22 Sep 23	234.50000 +2.09	235.00	230.37	232.00	6,877,226
21 Sep 23	232.41000 -1.57	235.30	231.80	233.00	4,590,113
20 Sep 23	233.98000 -5.92	240.93	233.58	238.76	6,621,524
19 Sep 23	239.89999 -5.58	246.18	231.55	245.48	8,685,999
18 Sep 23	245.48000 -3.67	250.12	245.00	247.00	4,656,765
15 Sep 23	249.14999 -2.81	255.60	247.80	252.09	6,379,015
14 Sep 23	251.96001 -7.69	261.00	251.00	259.67	6,574,204
13 Sep 23	259.64999 -4.35	265.29	258.02	262.62	3,853,927
12 Sep 23	264.00000 -2.11	266.37	263.88	264.11	2,688,280
11 Sep 23	266.10999 -0.39	267.97	259.07	265.00	5,424,297
08 Sep 23	266.50000 +2.00	268.50	262.00	262.75	5,057,000
07 Sep 23	264.50000 -15.90	277.30	264.23	276.99	9,621,294
06 Sep 23	280.39999 +9.10	280.50	269.00	270.03	10,449,743
05 Sep 23	271.29999 +0.30	274.48	269.88	271.83	5,907,670
04 Sep 23	271.00000 -2.02	276.00	268.10	275.06	6,370,643
01 Sep 23	273.01999 +1.76	283.47	272.36	273.98	7,523,664
31 Aug 23	271.26001 +3.11	273.04	264.00	267.99	6,208,535
30 Aug 23	268.14999 +6.74	274.88	264.00	266.50	8,775,109
29 Aug 23	261.41000 +7.41	262.03	250.12	250.29	5,547,948
28 Aug 23	254.00000 -3.00	274.15	251.98	272.22	6,895,941
25 Aug 23	257.00000 -2.83	259.45	255.36	256.76	3,358,183
24 Aug 23	259.82999 +8.71	262.35	251.53	253.02	5,407,293
23 Aug 23	251.12000 -6.63	258.13	250.71	257.76	2,611,326
22 Aug 23	257.75000 +2.08	259.13	250.33	257.08	4,498,356
21 Aug 23	255.67000 -1.33	261.59	255.58	258.59	2,855,057
18 Aug 23	257.00000 -7.12	264.69	257.00	263.80	3,390,992
17 Aug 23	264.12000 +2.57	267.83	259.40	261.28	3,610,112
16 Aug 23	261.54999 -9.46	273.20	261.45	270.03	4,692,406
15 Aug 23	271.01001 -2.00	275.88	265.55	274.01	3,835,250
14 Aug 23	273.01001 -5.59	276.50	272.72	275.43	3,268,500
11 Aug 23	278.60001 -6.06	285.96	278.60	284.75	3,597,636
10 Aug 23	284.66000 +4.14	288.88	280.45	280.48	4,634,259
09 Aug 23	280.51999 -2.87	282.99	278.30	282.20	3,203,029
08 Aug 23	283.39001 +0.29	284.98	281.97	282.49	2,574,901
07 Aug 23	283.10001 +1.59	283.95	280.03	280.47	2,801,004
04 Aug 23	281.51001 -2.29	285.80	278.22	284.33	4,825,879
03 Aug 23	283.79999 +0.51	287.23	280.80	281.32	3,877,003
02 Aug 23	283.29001 +1.61	285.68	279.01	280.00	5,233,949
01 Aug 23	281.67999 -2.15	283.68	278.45	283.68	4,305,123
31 Jul 23	283.82999 +7.83	285.00	275.00	276.00	7,014,582
28 Jul 23	276.00000 +2.17	278.80	273.25	273.85	4,021,883
27 Jul 23	273.82999 -3.93	277.49	273.03	276.01	3,317,154
26 Jul 23	277.76001 +3.25	281.30	272.52	272.94	6,139,881
25 Jul 23	274.51001 +7.07	278.73	267.89	269.99	5,557,319
24 Jul 23	267.44000 -1.94	270.16	266.80	268.00	3,080,181
21 Jul 23	269.38000 -7.59	274.98	268.18	274.98	6,236,331
20 Jul 23	276.97000 +0.34	278.80	274.50	276.60	4,505,292
19 Jul 23	276.63000 -9.93	287.50	272.98	285.13	10,152,381
18 Jul 23	286.56000 -2.14	290.88	285.50	288.00	5,636,857
17 Jul 23	288.70001 -10.20	302.00	286.58	300.00	10,239,692
14 Jul 23	298.89999 +9.37	299.10	287.77	290.40	9,719,972
13 Jul 23	289.53000 +4.77	290.63	284.66	285.15	5,025,079
12 Jul 23	284.76001 -9.01	293.00	284.00	293.00	6,163,541
11 Jul 23	293.76999 +7.29	294.11	285.01	286.20	6,319,468
10 Jul 23	286.48001 +1.34	287.99	283.32	284.01	3,836,415
07 Jul 23	285.14001 -4.85	288.11	283.65	288.11	4,333,891
06 Jul 23	289.98999 -5.01	294.00	286.01	293.50	5,468,220
05 Jul 23	295.00000 -11.54	305.30	294.00	304.02	7,317,508
04 Jul 23	306.54001 +2.62	310.77	301.00	302.91	5,294,587
03 Jul 23	303.92001 -13.73	324.98	298.89	322.98	10,885,916
30 Jun 23	317.64999 +5.86	319.98	307.05	310.05	5,070,132
29 Jun 23	311.79001 -2.24	318.60	310.00	313.60	4,678,357
28 Jun 23	314.03000 +13.05	325.00	300.98	301.00	10,733,572
27 Jun 23	300.98001 +2.83	306.00	297.00	298.15	4,647,421
26 Jun 23	298.14999 +3.25	300.88	291.20	294.00	5,786,277
21 Jun 23	294.89999 -16.07	310.97	294.52	307.90	8,902,727
20 Jun 23	310.97000 -4.60	315.00	310.00	313.00	5,449,569
19 Jun 23	315.57001 -4.83	319.73	313.35	318.60	5,194,653
16 Jun 23	320.39999 +2.95	320.58	314.50	315.33	5,112,735
15 Jun 23	317.45001 +0.85	320.12	313.15	316.60	5,170,674
14 Jun 23	316.60001 -3.90	322.88	316.30	318.49	5,649,236
13 Jun 23	320.50000 +4.70	321.23	311.50	314.71	6,641,680
12 Jun 23	315.79999 +8.80	316.99	304.01	304.88	7,716,710
09 Jun 23	307.00000 +5.10	307.00	297.55	301.90	6,950,589
08 Jun 23	301.89999 -6.10	307.33	299.00	307.23	5,493,073
07 Jun 23	308.00000 -1.50	312.73	305.01	309.50	5,916,816
06 Jun 23	309.50000 -7.50	317.10	307.82	313.50	9,205,487
05 Jun 23	317.00000 +18.81	328.01	315.18	319.90	16,450,134
02 Jun 23	298.19000 +1.54	301.50	293.89	296.85	5,508,268
01 Jun 23	296.64999 -6.80	300.81	294.20	299.99	7,016,568
31 May 23	303.45001 -1.66	309.38	301.00	304.01	5,191,221
30 May 23	305.10999 +0.56	306.64	295.57	301.49	7,497,631
29 May 23	304.54999 +2.95	309.38	299.09	303.50	7,731,209
26 May 23	301.60001 +2.44	305.68	298.02	300.50	4,608,540
25 May 23	299.16000 +1.65	299.90	294.01	296.52	4,458,670
24 May 23	297.51001 +6.03	302.01	288.60	291.32	7,019,474
23 May 23	291.48001 -5.83	296.36	290.73	296.36	4,476,121
22 May 23	297.31000 -3.97	303.90	296.00	301.49	3,705,460
19 May 23	301.28000 +0.04	305.70	297.24	303.00	5,637,880
18 May 23	301.23999 +0.48	304.50	298.13	299.00	4,840,090
17 May 23	300.76001 +3.81	305.85	295.00	296.33	7,277,255
16 May 23	296.95001 +8.23	298.87	285.33	288.72	9,726,035
15 May 23	288.72000 +3.02	289.52	280.10	282.00	7,149,184
12 May 23	285.70001 -4.00	298.35	283.50	291.01	7,491,037
11 May 23	289.70001 +0.20	296.22	287.00	294.81	5,626,809
10 May 23	289.50000 -11.68	299.99	286.00	298.96	10,935,013
09 May 23	301.17999 -0.05	311.13	301.00	301.23	8,287,140
08 May 23	301.23001 -20.90	314.58	295.03	302.14	15,475,591
05 May 23	322.13000 -0.19	329.25	319.51	320.00	7,767,728
04 May 23	322.32001 -12.20	334.78	319.11	334.78	9,084,441
28 Apr 23	334.51999 -1.78	344.15	328.90	336.31	11,171,834
27 Apr 23	336.29999 +1.31	349.48	326.18	329.48	11,686,321
26 Apr 23	334.98999 +4.11	338.48	319.96	328.36	13,377,236
25 Apr 23	330.88000 -2.03	342.20	325.20	337.30	13,146,592
24 Apr 23	332.91000 -4.36	342.55	329.37	339.00	10,904,790
21 Apr 23	337.26999 -14.73	358.03	336.06	348.99	13,417,825
20 Apr 23	352.00000 +24.40	354.86	321.00	321.62	17,559,202
19 Apr 23	327.60001 +5.10	333.54	319.90	319.99	16,031,421
18 Apr 23	322.50000 -6.40	327.96	315.00	326.21	13,414,787
17 Apr 23	328.89999 +14.29	338.81	323.51	327.00	20,679,492
14 Apr 23	314.60999 +28.60	314.61	298.50	300.00	16,553,507
13 Apr 23	286.01001 -10.19	293.74	284.14	292.90	10,578,485
12 Apr 23	296.20001 +0.80	300.86	288.45	296.12	8,923,152
11 Apr 23	295.39999 -4.30	304.85	291.04	300.82	11,601,010
10 Apr 23	299.70001 -12.96	318.88	297.00	313.20	13,944,295
07 Apr 23	312.66000 +5.23	313.62	305.61	307.43	12,614,663
06 Apr 23	307.42999 +24.10	311.66	283.00	283.33	21,388,178
04 Apr 23	283.32999 +3.44	296.66	276.50	277.00	16,720,428
03 Apr 23	279.89001 +14.04	281.88	269.00	270.10	16,939,164
31 Mar 23	265.85001 +1.88	268.88	260.50	264.20	9,443,901
30 Mar 23	263.97000 -7.90	272.50	260.02	269.99	14,271,474
29 Mar 23	271.87000 +24.53	272.07	246.68	247.40	21,521,384
28 Mar 23	247.34000 -5.08	253.80	247.16	251.30	6,895,895
27 Mar 23	252.42000 -6.59	259.00	250.77	259.00	10,368,721
24 Mar 23	259.01001 -9.34	267.00	256.95	267.00	12,288,996
23 Mar 23	268.35001 +0.83	271.70	263.91	264.93	10,509,707
22 Mar 23	267.51999 -6.27	274.91	265.00	274.00	8,706,015
21 Mar 23	273.79001 -3.50	278.49	267.78	274.30	9,275,436
20 Mar 23	277.29001 +7.29	282.21	266.35	269.19	13,096,843
17 Mar 23	270.00000 +3.00	273.60	264.00	273.26	10,402,439
16 Mar 23	267.00000 -5.00	274.80	263.95	270.71	10,625,603
15 Mar 23	272.00000 -6.00	282.90	270.51	282.64	12,320,958
14 Mar 23	278.00000 +15.16	282.00	259.41	260.00	16,184,491
13 Mar 23	262.84000 +1.67	265.90	258.40	260.99	8,735,907
10 Mar 23	261.17001 +2.88	266.66	256.50	257.11	12,819,016
09 Mar 23	258.29001 +9.31	261.68	249.40	250.00	15,449,972
08 Mar 23	248.98000 +1.32	252.99	246.30	247.66	6,463,462
07 Mar 23	247.66000 -7.22	257.28	247.25	254.88	8,740,513
06 Mar 23	254.88000 +5.94	257.50	245.00	246.00	12,542,750
03 Mar 23	248.94000 +14.24	249.00	240.88	241.99	17,084,412
02 Mar 23	234.70000 +1.05	241.04	234.00	239.00	7,359,653
01 Mar 23	233.64999 +0.40	233.66	230.30	231.76	5,260,938
28 Feb 23	233.25000 +2.48	235.38	229.00	231.98	5,094,060
27 Feb 23	230.77000 -6.56	236.33	230.16	235.73	6,177,000
24 Feb 23	237.33000 -2.77	242.40	237.00	241.36	4,206,751
23 Feb 23	240.10001 -0.81	242.30	237.56	239.00	4,022,002
22 Feb 23	240.91000 +1.86	243.50	236.61	236.96	5,364,374
21 Feb 23	239.05000 -0.02	241.46	236.33	238.45	4,427,999
20 Feb 23	239.07001 +1.03	239.83	234.00	236.48	6,625,577
17 Feb 23	238.03999 -13.06	250.96	236.78	250.00	12,483,707
16 Feb 23	251.10001 -4.83	261.90	250.00	254.11	9,113,838
15 Feb 23	255.92999 +7.67	257.00	246.16	250.00	8,512,494
14 Feb 23	248.25999 -4.03	260.55	245.11	251.50	8,961,537
13 Feb 23	252.28999 +3.80	253.00	240.70	244.00	8,116,531
10 Feb 23	248.49001 -4.71	253.78	245.08	251.33	7,275,433
09 Feb 23	253.20000 +8.24	253.50	241.38	243.00	9,549,178
08 Feb 23	244.96001 -4.68	252.00	244.16	248.42	6,444,339
07 Feb 23	249.64000 -4.36	254.80	247.17	254.60	7,359,676
06 Feb 23	254.00000 +1.19	257.58	249.11	254.00	8,146,902
03 Feb 23	252.81000 -2.78	256.00	249.61	253.00	8,156,972
02 Feb 23	255.59000 +17.43	261.18	241.99	242.63	19,722,630
01 Feb 23	238.16000 +3.87	238.87	234.30	234.30	7,443,547
31 Jan 23	234.28999 -9.84	244.97	233.70	243.00	11,579,380
30 Jan 23	244.13000 -1.56	248.80	243.50	247.52	8,301,575
20 Jan 23	245.69000 +0.03	247.30	242.16	245.00	5,825,476
19 Jan 23	245.66000 +6.46	245.88	238.00	238.90	6,496,646
18 Jan 23	239.20000 -3.36	244.00	238.07	242.58	4,930,266
17 Jan 23	242.56000 +6.56	243.93	235.00	235.87	9,480,354
16 Jan 23	236.00000 +8.89	238.88	224.16	225.00	12,386,263
13 Jan 23	227.11000 +1.50	227.28	224.05	226.32	4,362,495
12 Jan 23	225.61000 -3.29	231.28	223.99	231.10	6,019,060
11 Jan 23	228.89999 -1.60	240.00	228.30	234.50	11,612,296
10 Jan 23	230.50000 +1.10	234.66	228.50	229.40	8,716,006
09 Jan 23	229.39999 +1.08	233.00	226.50	229.00	6,965,500
06 Jan 23	228.32001 +0.01	231.10	225.10	226.95	6,298,644
05 Jan 23	228.31000 +2.01	229.96	224.00	226.00	6,207,914
04 Jan 23	226.30000 -4.00	234.98	225.16	230.35	8,166,793
03 Jan 23	230.30000 +5.00	231.00	222.06	224.01	6,217,311
30 Dec 22	225.30000 -2.34	230.79	224.25	230.20	4,369,320
29 Dec 22	227.64000 +2.84	231.33	223.93	225.28	6,216,923
28 Dec 22	224.80000 -2.72	227.32	222.01	225.80	4,379,105
27 Dec 22	227.52000 +3.76	228.20	221.80	223.76	4,961,713
26 Dec 22	223.75999 +5.94	224.26	217.39	217.39	5,582,454
23 Dec 22	217.82001 -5.13	222.00	216.00	218.15	6,205,485
22 Dec 22	222.95000 -5.05	229.49	222.65	228.89	5,239,768
21 Dec 22	228.00000 -3.83	232.20	225.33	231.78	4,882,853
20 Dec 22	231.83000 -2.57	236.98	229.20	232.00	5,214,343
19 Dec 22	234.39999 -6.82	241.17	234.00	239.00	6,166,158
16 Dec 22	241.22000 -5.90	244.83	238.00	244.00	8,077,439
15 Dec 22	247.12000 +4.82	253.50	238.06	238.61	11,837,872
14 Dec 22	242.30000 +7.00	250.55	240.29	249.90	19,798,620
13 Dec 22	235.30000 -8.66	243.96	234.38	243.96	9,611,746
12 Dec 22	243.96001 -0.85	250.00	240.50	245.00	9,483,119
09 Dec 22	244.81000 +6.81	249.01	239.00	239.00	12,213,079
08 Dec 22	238.00000 -1.32	241.12	235.16	239.00	5,537,496
07 Dec 22	239.32001 +1.02	241.98	236.50	239.00	8,732,267
06 Dec 22	238.30000 +13.95	240.88	223.01	224.35	16,907,644
05 Dec 22	224.35001 -2.58	227.50	221.00	226.92	7,428,211
02 Dec 22	226.92999 -4.06	232.65	225.16	229.00	8,411,597
01 Dec 22	230.99001 +8.10	232.20	224.57	226.00	11,450,882
30 Nov 22	222.89000 -2.12	228.21	221.00	224.15	6,711,318
29 Nov 22	225.00999 +1.01	228.00	220.44	224.00	6,951,272
28 Nov 22	224.00000 -1.01	224.62	218.77	220.00	6,013,859
25 Nov 22	225.00999 -4.61	234.44	224.50	227.00	7,938,305
24 Nov 22	229.62000 +3.86	232.23	225.58	227.00	6,158,539
23 Nov 22	225.75999 -3.95	229.91	221.67	228.33	7,883,855
22 Nov 22	229.71001 -0.99	235.00	224.77	230.00	6,686,699
21 Nov 22	230.70000 +0.17	233.00	226.77	228.00	5,166,792
18 Nov 22	230.53000 -11.92	244.90	230.01	239.99	10,552,431
17 Nov 22	242.45000 +0.32	242.58	231.02	240.41	10,645,510
16 Nov 22	242.13000 -7.88	250.00	241.01	250.00	7,858,253
15 Nov 22	250.00999 +12.53	253.00	237.01	239.48	13,656,986
14 Nov 22	237.48000 -0.74	242.74	234.45	237.00	8,190,719
11 Nov 22	238.22000 +3.22	247.98	237.79	246.75	13,404,991
10 Nov 22	235.00000 -14.60	250.96	233.20	247.20	15,306,474
09 Nov 22	249.60001 -8.86	260.88	247.00	258.36	8,921,811
08 Nov 22	258.45999 -5.19	264.99	255.58	263.40	6,526,132
07 Nov 22	263.64999 -8.95	277.50	263.00	270.60	8,325,600
04 Nov 22	272.60001 +5.10	274.47	261.70	266.07	9,602,239
03 Nov 22	267.50000 +5.85	271.65	257.00	258.00	8,013,108
02 Nov 22	261.64999 -3.27	270.00	259.90	262.80	7,691,584
01 Nov 22	264.92001 -0.78	265.99	258.00	263.00	7,251,829
31 Oct 22	265.70001 -0.20	273.85	260.51	267.97	8,226,510
28 Oct 22	265.89999 +2.95	274.00	258.00	258.78	8,845,930
27 Oct 22	262.95001 +1.15	268.08	255.61	260.23	8,877,930
26 Oct 22	261.79999 +0.11	268.00	257.66	261.00	8,427,807
25 Oct 22	261.69000 -4.21	271.88	258.31	262.20	7,422,287
24 Oct 22	265.89999 +3.28	275.54	257.00	259.00	9,340,640
21 Oct 22	262.62000 -2.48	270.89	248.95	260.00	11,068,957
20 Oct 22	265.10001 +24.10	265.10	237.93	238.00	11,212,496
19 Oct 22	241.00000 +2.10	244.07	234.28	236.79	7,729,391
18 Oct 22	238.89999 -4.10	241.80	233.30	240.00	9,929,420
17 Oct 22	243.00000 +18.12	245.44	218.56	219.43	17,190,424
14 Oct 22	224.88000 +3.08	226.88	213.11	226.20	15,470,881
13 Oct 22	221.80000 -10.20	231.00	220.96	225.16	12,346,999
12 Oct 22	232.00000 +6.50	232.99	211.97	221.51	16,605,811
11 Oct 22	225.50000 -25.06	240.00	225.50	238.00	12,058,784
10 Oct 22	250.56000 -27.84	265.00	250.56	265.00	4,378,845
30 Sep 22	278.39999 -13.38	294.80	278.02	294.80	4,407,241
29 Sep 22	291.78000 +6.56	293.80	277.80	285.38	4,846,347
28 Sep 22	285.22000 -9.76	294.99	283.03	294.96	3,228,496
27 Sep 22	294.98001 +3.93	300.65	288.98	291.10	4,667,201
26 Sep 22	291.04999 +6.05	296.50	281.05	281.12	4,877,415
23 Sep 22	285.00000 -10.88	297.89	282.83	296.00	5,297,733
22 Sep 22	295.88000 -1.34	300.00	289.41	295.02	4,305,216
21 Sep 22	297.22000 -13.13	309.23	296.30	307.02	5,777,273
20 Sep 22	310.35001 -5.65	317.90	297.85	316.00	5,605,989
19 Sep 22	316.00000 +0.24	325.00	312.40	313.10	6,456,812
16 Sep 22	315.76001 +4.76	323.88	306.00	308.00	6,551,925
15 Sep 22	311.00000 -15.41	325.00	302.63	323.00	8,247,372
14 Sep 22	326.41000 +12.38	328.78	306.01	307.80	6,929,006
13 Sep 22	314.03000 +1.53	321.30	311.20	314.00	3,514,476
09 Sep 22	312.50000 -0.53	315.00	308.00	312.01	4,368,822
08 Sep 22	313.03000 -1.97	319.99	307.73	311.75	6,082,439
07 Sep 22	315.00000 +25.00	316.60	295.01	295.98	10,134,040
06 Sep 22	290.00000 -0.01	295.00	287.18	289.91	5,529,401
05 Sep 22	290.01001 +4.46	290.20	272.01	283.00	7,389,433
02 Sep 22	285.54999 +4.70	289.52	278.50	282.00	6,111,781
01 Sep 22	280.85001 -1.15	292.49	279.30	288.00	6,260,569
31 Aug 22	282.00000 -5.51	288.83	277.00	286.00	5,909,009
30 Aug 22	287.51001 +3.23	291.50	282.28	285.80	5,783,083
29 Aug 22	284.28000 +1.74	295.00	276.88	278.00	7,197,794
26 Aug 22	282.54001 -5.54	291.16	282.44	290.00	4,864,290
25 Aug 22	288.07999 +0.25	290.69	283.00	288.99	4,633,666
24 Aug 22	287.82999 -11.95	299.90	287.01	299.78	6,435,098
23 Aug 22	299.78000 -8.71	308.39	298.10	307.01	6,222,891
22 Aug 22	308.48999 +1.87	311.80	302.50	307.00	4,566,964
19 Aug 22	306.62000 -9.01	318.88	305.00	313.89	6,369,197
18 Aug 22	315.63000 +0.55	318.29	308.00	311.00	5,970,325
17 Aug 22	315.07999 +1.20	316.08	306.50	314.05	8,396,118
16 Aug 22	313.88000 -13.52	335.88	312.00	326.33	11,696,739
15 Aug 22	327.39999 +1.30	336.78	325.01	328.79	6,034,309
12 Aug 22	326.10001 -7.48	339.00	325.25	330.80	6,659,123
11 Aug 22	333.57999 +2.08	338.50	324.00	329.99	8,388,804
10 Aug 22	331.50000 +5.62	338.12	312.45	315.87	13,430,022
09 Aug 22	325.88000 +1.00	331.18	304.82	322.93	14,029,599
08 Aug 22	324.88000 +7.42	338.33	320.00	327.00	16,761,374
05 Aug 22	317.45999 +28.86	317.46	286.33	288.60	15,695,751
04 Aug 22	288.60001 +3.15	295.73	284.00	287.95	10,862,078
03 Aug 22	285.45001 +15.44	295.07	265.87	273.00	17,625,262
02 Aug 22	270.01001 +13.55	273.50	251.11	254.00	15,589,360
01 Aug 22	256.45999 +2.88	258.50	241.80	249.97	9,547,117
29 Jul 22	253.58000 -15.68	267.15	253.20	267.09	11,292,985
28 Jul 22	269.26001 +5.27	274.30	264.87	267.50	6,892,439
27 Jul 22	263.98999 -7.44	270.00	261.86	270.00	7,034,336
26 Jul 22	271.42999 -0.57	273.50	265.50	271.60	5,411,372
25 Jul 22	272.00000 -1.40	274.94	265.01	270.21	5,522,638
22 Jul 22	273.39999 -7.17	284.00	269.40	284.00	7,676,625
21 Jul 22	280.57001 +14.42	290.75	265.00	266.31	14,468,013
20 Jul 22	266.14999 +1.73	274.50	264.56	266.88	7,009,803
19 Jul 22	264.42001 -6.73	272.22	260.00	268.00	8,133,378
18 Jul 22	271.14999 -9.65	284.00	262.67	283.01	13,320,508
15 Jul 22	280.79999 +3.29	290.00	277.99	278.00	6,878,192
14 Jul 22	277.51001 -3.49	285.88	276.36	278.53	7,042,054
13 Jul 22	281.00000 +0.01	285.29	274.86	280.00	6,922,323
12 Jul 22	280.98999 -18.55	308.41	276.09	306.80	14,744,882
11 Jul 22	299.54001 -5.46	309.44	295.70	302.90	7,413,008
08 Jul 22	305.00000 +5.70	310.00	298.00	300.01	10,367,305
07 Jul 22	299.29999 +5.30	302.01	288.09	298.00	13,811,417
06 Jul 22	294.00000 +19.40	302.06	274.78	274.78	19,533,082
05 Jul 22	274.60001 +8.49	281.00	268.00	269.00	10,757,300
04 Jul 22	266.10999 -15.97	277.00	258.48	277.00	13,270,345
01 Jul 22	282.07999 +4.96	286.68	274.16	279.00	7,250,004
30 Jun 22	277.12000 +4.08	281.00	272.18	272.50	6,228,993
29 Jun 22	273.04001 -6.62	288.69	272.80	276.00	12,796,157
28 Jun 22	279.66000 +7.26	282.10	263.40	271.60	11,535,158
27 Jun 22	272.39999 +4.00	278.00	270.00	270.00	8,304,501
24 Jun 22	268.39999 +3.60	271.00	261.01	265.01	8,312,013
23 Jun 22	264.79999 +10.50	265.49	253.00	253.55	9,679,752
22 Jun 22	254.30000 -11.75	266.08	252.10	265.80	10,853,066
21 Jun 22	266.04999 +3.55	272.95	258.12	262.51	9,568,434
20 Jun 22	262.50000 +5.89	267.53	252.30	258.00	9,253,307
17 Jun 22	256.60999 -4.99	260.50	250.00	258.01	9,937,155
16 Jun 22	261.60001 +6.10	267.18	253.27	254.23	8,138,983
15 Jun 22	255.50000 +5.40	262.00	247.50	248.10	10,350,346
14 Jun 22	250.10001 -14.94	265.48	238.55	261.00	15,057,479
13 Jun 22	265.04001 -6.97	269.47	260.88	267.27	7,211,452
10 Jun 22	272.01001 +4.66	273.68	260.22	267.09	9,143,926
09 Jun 22	267.35001 -12.35	279.00	265.53	279.00	7,453,398
08 Jun 22	279.70001 +1.52	287.27	275.80	278.00	6,340,084
07 Jun 22	278.17999 -13.32	289.58	277.75	288.00	7,281,464
06 Jun 22	291.50000 +2.79	293.22	282.22	285.80	8,094,063
02 Jun 22	288.70999 +16.25	296.19	270.01	271.50	10,447,966
01 Jun 22	272.45999 +2.46	281.08	265.00	267.00	6,429,548
31 May 22	270.00000 +11.20	270.53	254.00	257.73	7,089,809
30 May 22	258.79999 +2.60	261.00	252.60	257.30	3,311,013
27 May 22	256.20001 +0.21	266.18	254.70	259.00	4,180,551
26 May 22	255.99001 -5.54	261.00	249.03	261.00	4,530,745
25 May 22	261.53000 +0.03	268.48	258.70	260.42	4,692,967
24 May 22	261.50000 -5.91	273.88	260.20	265.40	5,952,557
23 May 22	267.41000 +4.31	269.00	257.30	263.00	4,955,556
20 May 22	263.10001 -2.83	272.00	259.70	266.10	5,178,573
19 May 22	265.92999 +2.74	270.53	258.00	259.00	6,177,763
18 May 22	263.19000 +4.19	266.66	258.68	262.00	6,647,198
17 May 22	259.00000 +16.79	260.50	241.11	243.60	8,638,361
16 May 22	242.21001 -6.59	252.98	241.10	248.82	5,442,074
13 May 22	248.80000 +3.25	250.39	241.10	248.00	6,388,866
12 May 22	245.55000 +8.85	251.90	234.23	235.15	9,182,185
11 May 22	236.70000 +7.90	246.44	225.01	226.54	14,693,094
10 May 22	228.80000 +18.50	231.33	206.00	207.97	16,795,718
09 May 22	210.30000 -11.70	219.68	209.00	219.00	9,363,997
06 May 22	222.00000 -13.01	232.50	220.89	225.00	7,822,484
05 May 22	235.00999 -3.99	240.16	220.82	236.00	11,483,456
29 Apr 22	239.00000 +1.28	244.31	225.16	241.00	10,509,938
28 Apr 22	237.72000 -3.87	244.45	232.00	238.62	6,509,957
27 Apr 22	241.59000 +16.71	242.69	218.00	219.00	8,454,727
26 Apr 22	224.88000 -4.17	232.42	222.54	222.54	5,485,304
25 Apr 22	229.05000 -25.45	248.99	229.05	245.04	7,309,014
22 Apr 22	254.50000 -7.48	265.80	246.00	261.88	7,595,320
21 Apr 22	261.98001 -0.62	270.99	258.00	260.06	4,830,095
20 Apr 22	262.60001 -2.08	268.45	261.01	265.98	3,493,804
19 Apr 22	264.67999 -8.32	274.00	263.07	272.70	4,675,727
18 Apr 22	273.00000 +11.62	274.15	259.15	260.00	6,902,786
15 Apr 22	261.38000 -0.65	264.64	251.02	256.59	6,713,531
14 Apr 22	262.03000 +20.23	265.98	238.00	247.15	8,721,779
13 Apr 22	241.80000 -8.19	248.99	239.11	246.00	4,476,286
12 Apr 22	249.99001 +0.69	252.68	239.05	250.80	5,723,596
11 Apr 22	249.30000 -12.70	260.49	247.48	258.50	4,526,596
08 Apr 22	262.00000 +2.63	266.33	254.26	259.37	4,853,761
07 Apr 22	259.37000 -4.50	267.99	258.80	263.89	4,360,283
06 Apr 22	263.87000 -11.53	275.75	260.00	275.21	5,957,884
01 Apr 22	275.39999 +1.40	280.49	269.32	273.00	4,623,225
31 Mar 22	274.00000 -17.00	288.40	270.28	287.24	7,037,011
30 Mar 22	291.00000 +15.09	291.00	278.00	279.50	5,853,963
29 Mar 22	275.91000 -7.09	289.65	273.21	283.00	4,828,602
28 Mar 22	283.00000 -3.00	289.99	278.60	279.60	4,164,253
25 Mar 22	286.00000 -11.00	301.50	286.00	299.00	4,259,613
24 Mar 22	297.00000 -3.39	298.86	287.80	297.00	4,343,489
23 Mar 22	300.39001 -4.86	306.49	296.00	305.97	4,269,171
22 Mar 22	305.25000 -8.26	315.50	303.31	315.00	3,859,294
21 Mar 22	313.51001 +3.52	316.11	302.41	310.00	4,997,548
18 Mar 22	309.98999 -0.11	312.98	304.82	308.50	4,660,843
17 Mar 22	310.10001 -9.89	334.05	308.98	320.20	11,461,327
16 Mar 22	319.98999 +23.03	320.00	290.00	306.00	10,825,271
15 Mar 22	296.95999 +5.96	310.80	283.56	284.00	9,590,815
14 Mar 22	291.00000 -9.30	300.92	290.51	292.98	6,028,033
11 Mar 22	300.29999 -8.55	309.58	288.88	299.00	10,602,257
10 Mar 22	308.85001 +14.83	316.00	302.66	306.50	10,710,679
09 Mar 22	294.01999 +8.22	301.80	283.01	292.00	10,759,982
08 Mar 22	285.79999 +11.36	294.68	273.00	274.44	9,175,605
07 Mar 22	274.44000 -17.61	288.49	272.94	287.11	7,006,090
04 Mar 22	292.04999 +7.68	301.86	278.24	279.99	7,511,376
03 Mar 22	284.37000 -11.63	299.00	283.46	297.90	4,982,619
02 Mar 22	296.00000 -7.10	300.11	290.01	300.11	5,028,254
01 Mar 22	303.10001 -0.05	304.98	297.06	304.52	4,213,385
28 Feb 22	303.14999 +1.60	309.10	298.00	301.58	5,756,709
25 Feb 22	301.54999 +8.05	309.00	292.00	302.00	10,851,699
24 Feb 22	293.50000 -0.63	303.00	286.93	295.00	11,070,184
23 Feb 22	294.13000 +26.74	294.13	266.01	266.01	6,769,666
22 Feb 22	267.39001 +3.69	269.57	255.51	263.74	4,991,205
21 Feb 22	263.70001 -5.30	271.99	262.22	269.00	4,157,492
18 Feb 22	269.00000 -1.65	276.24	265.70	267.09	4,986,146
17 Feb 22	270.64999 +4.65	272.40	263.50	266.00	5,330,706
16 Feb 22	266.00000 -0.70	270.00	263.60	268.33	4,213,875
15 Feb 22	266.70001 +15.20	267.00	249.90	252.90	7,608,531
14 Feb 22	251.50000 +2.31	255.50	238.12	244.99	5,986,635
11 Feb 22	249.19000 -7.41	259.08	248.98	253.00	4,653,379
10 Feb 22	256.60001 +1.05	262.23	252.11	257.00	6,018,219
09 Feb 22	255.55000 -3.37	263.20	249.45	257.50	9,485,737
08 Feb 22	258.92001 -23.08	280.85	254.00	279.15	11,345,736
07 Feb 22	282.00000 -1.00	298.29	278.31	290.83	5,242,207
28 Jan 22	283.00000 -11.00	302.50	282.80	295.66	4,744,965
27 Jan 22	294.00000 -15.00	311.25	292.00	308.74	5,861,999
26 Jan 22	309.00000 +11.90	314.90	298.00	298.00	7,261,071
25 Jan 22	297.10001 -2.90	308.95	296.99	298.80	4,586,355
24 Jan 22	300.00000 +5.71	302.50	289.16	291.37	6,192,978
21 Jan 22	294.29001 -10.70	309.00	292.18	303.00	7,227,027
20 Jan 22	304.98999 -1.50	309.00	299.62	304.30	3,787,487
19 Jan 22	306.48999 -8.11	316.79	301.80	313.00	6,343,482
18 Jan 22	314.60001 +7.00	325.01	309.00	309.98	8,644,553
17 Jan 22	307.60001 +18.89	313.89	296.00	296.00	11,073,307
14 Jan 22	288.70999 +5.26	298.76	281.17	289.00	9,755,162
13 Jan 22	283.45001 -10.55	295.97	282.23	295.00	6,854,422
12 Jan 22	294.00000 +17.00	300.00	281.00	286.55	11,758,050
11 Jan 22	277.00000 -11.85	288.20	274.92	287.20	10,098,709
10 Jan 22	288.85001 -4.50	295.07	284.70	292.11	5,810,185
07 Jan 22	293.35001 -3.49	303.89	291.00	296.84	5,428,393
06 Jan 22	296.84000 -3.16	305.50	290.44	298.00	6,698,066
05 Jan 22	300.00000 -15.60	317.90	298.88	314.01	9,923,996
04 Jan 22	315.60001 -31.42	348.56	312.32	345.90	11,388,773
31 Dec 21	347.01999 +6.91	347.70	335.00	340.88	5,207,794
30 Dec 21	340.10999 +10.44	343.78	326.34	328.21	7,221,312
29 Dec 21	329.67001 -0.05	335.90	323.00	330.02	4,460,670
28 Dec 21	329.72000 +5.36	329.99	320.70	324.50	5,416,879
27 Dec 21	324.35999 -5.64	333.22	321.00	332.99	4,289,065
24 Dec 21	330.00000 -10.80	344.99	323.00	340.69	6,607,854
23 Dec 21	340.79999 -2.00	347.69	338.01	344.06	3,440,942
22 Dec 21	342.79999 -3.68	355.00	342.40	349.01	4,692,601
21 Dec 21	346.48001 +3.48	353.49	342.11	342.98	4,461,888
20 Dec 21	343.00000 -2.50	356.88	341.00	343.00	6,373,203
17 Dec 21	345.50000 -24.00	368.00	342.18	366.00	7,581,814
16 Dec 21	369.50000 +8.44	375.50	361.00	363.18	5,469,998
15 Dec 21	361.06000 -7.44	371.54	357.70	366.00	3,883,966
14 Dec 21	368.50000 -0.50	369.35	361.00	368.74	4,710,218
13 Dec 21	369.00000 +1.08	373.79	365.05	367.94	3,613,022
10 Dec 21	367.92001 -6.28	374.00	365.21	371.46	4,784,748
09 Dec 21	374.20001 -4.19	378.96	368.72	376.00	4,076,717
08 Dec 21	378.39001 +14.63	378.85	364.31	364.35	5,171,362
07 Dec 21	363.76001 -20.96	388.00	360.72	388.00	5,707,270
06 Dec 21	384.72000 -2.28	388.00	379.51	384.99	3,821,447
03 Dec 21	387.00000 +9.02	388.88	375.50	382.00	5,934,498
02 Dec 21	377.98001 -3.72	385.58	373.00	379.00	3,849,973
01 Dec 21	381.70001 -5.29	393.87	377.74	383.00	3,612,819
30 Nov 21	386.98999 +10.66	390.91	376.33	379.00	5,785,667
29 Nov 21	376.32999 +4.24	378.50	364.88	366.00	3,942,609
26 Nov 21	372.09000 -19.51	388.39	371.23	388.39	6,591,135
25 Nov 21	391.60001 +4.80	394.80	383.00	383.50	4,139,199
24 Nov 21	386.79999 -1.20	393.89	384.50	385.01	3,846,054
23 Nov 21	388.00000 -15.56	401.80	385.19	399.00	6,368,405
22 Nov 21	403.56000 +8.05	405.99	388.71	388.71	6,976,758
19 Nov 21	395.51001 -9.75	405.98	386.08	404.00	5,744,821
18 Nov 21	405.26001 -3.87	412.99	396.85	405.01	3,459,558
17 Nov 21	409.13000 +2.07	411.20	393.00	411.11	4,632,278
16 Nov 21	407.06000 -8.75	417.99	399.00	415.82	4,765,460
15 Nov 21	415.81000 -25.18	444.00	410.00	441.99	7,001,238
12 Nov 21	440.98999 -10.91	452.78	435.78	446.04	6,686,250
11 Nov 21	451.89999 +40.90	452.10	401.94	401.94	11,258,924
10 Nov 21	411.00000 +6.80	412.20	395.50	399.80	6,020,243
09 Nov 21	404.20001 +22.76	404.66	375.06	384.00	7,084,705
08 Nov 21	381.44000 +3.44	385.88	366.00	371.00	4,147,170
05 Nov 21	378.00000 -4.26	396.26	376.77	386.09	4,571,392
04 Nov 21	382.26001 -5.25	399.51	380.03	389.00	4,613,525
03 Nov 21	387.51001 -10.49	413.90	377.10	405.60	5,639,233
02 Nov 21	398.00000 +17.00	403.05	379.00	385.20	7,097,945
01 Nov 21	381.00000 +9.75	388.88	365.00	366.00	5,740,206
29 Oct 21	371.25000 -4.25	393.34	364.60	371.36	6,695,597
28 Oct 21	375.50000 -0.48	385.50	371.81	379.21	4,066,169
27 Oct 21	375.98001 +0.07	379.00	365.55	375.91	3,770,186
26 Oct 21	375.91000 +1.21	381.50	367.50	375.00	3,770,704
25 Oct 21	374.70001 +6.70	376.89	366.00	366.81	5,088,353
22 Oct 21	368.00000 +25.57	370.00	339.00	345.21	8,242,648
21 Oct 21	342.42999 -4.79	351.50	336.77	347.39	3,396,802
20 Oct 21	347.22000 +3.22	352.33	343.36	346.00	3,816,432
19 Oct 21	344.00000 -15.30	360.96	343.01	353.00	5,273,200
18 Oct 21	359.29999 +5.25	360.01	337.36	349.83	5,625,927
15 Oct 21	354.04999 +15.09	359.54	332.51	340.00	6,796,014
14 Oct 21	338.95999 +1.71	342.47	329.19	333.99	3,255,178
13 Oct 21	337.25000 +7.47	339.69	325.45	331.78	5,100,057
12 Oct 21	329.78000 -7.82	345.23	328.05	335.00	5,320,758
11 Oct 21	337.60001 -15.41	356.99	335.50	355.00	7,621,368
08 Oct 21	353.01001 -12.68	376.60	339.59	375.62	8,459,961
30 Sep 21	365.69000 +3.49	375.62	353.05	362.00	6,590,861
29 Sep 21	362.20001 -15.02	372.00	360.01	366.69	5,402,629
28 Sep 21	377.22000 +1.11	389.86	358.00	376.41	6,151,081
27 Sep 21	376.10999 -6.55	403.00	372.01	390.00	6,586,359
24 Sep 21	382.66000 -2.33	395.00	377.20	384.90	5,594,818
23 Sep 21	384.98999 +14.00	391.58	360.50	380.08	7,079,320
22 Sep 21	370.98999 +13.99	390.00	348.90	349.14	6,427,101
17 Sep 21	357.00000 -1.03	372.18	347.76	359.37	4,471,330
16 Sep 21	358.03000 -15.87	374.90	356.17	365.00	5,499,440
15 Sep 21	373.89999 -2.82	390.26	369.23	380.90	7,320,600
14 Sep 21	376.72000 +34.25	376.72	338.50	342.95	8,970,894
13 Sep 21	342.47000 -27.23	368.00	337.00	367.00	7,993,976
10 Sep 21	369.70001 +30.83	372.76	335.03	339.00	8,992,145
09 Sep 21	338.87000 -4.13	345.64	328.00	337.01	5,035,896
08 Sep 21	343.00000 +0.25	352.91	337.00	339.88	4,080,368
07 Sep 21	342.75000 -2.25	352.00	335.91	345.69	4,872,696
06 Sep 21	345.00000 +16.00	348.88	325.30	326.64	7,635,050
03 Sep 21	329.00000 +11.92	343.88	307.77	311.50	12,292,648
02 Sep 21	317.07999 -27.92	349.69	312.00	349.69	14,065,108
01 Sep 21	345.00000 -10.85	362.00	332.86	361.88	8,168,505
31 Aug 21	355.85001 +4.84	373.89	349.94	351.02	11,928,340
30 Aug 21	351.01001 -38.99	398.28	351.00	391.71	11,102,463
27 Aug 21	390.00000 +7.00	394.35	378.01	380.00	4,142,186
26 Aug 21	383.00000 -11.60	401.25	381.90	390.20	5,514,009
25 Aug 21	394.60001 +4.60	401.55	380.49	400.10	5,085,084
24 Aug 21	390.00000 -7.03	412.00	388.00	396.03	6,412,186
23 Aug 21	397.03000 +31.23	399.96	360.17	372.49	9,408,320
20 Aug 21	365.79999 +3.32	376.26	359.66	362.51	7,419,730
19 Aug 21	362.48001 +21.48	373.11	340.00	345.63	8,721,923
18 Aug 21	341.00000 +16.40	348.10	329.00	330.49	7,440,378
17 Aug 21	324.60001 -22.15	352.54	321.89	346.02	10,206,495
16 Aug 21	346.75000 -2.23	356.66	331.13	337.01	8,142,871
13 Aug 21	348.98001 -21.99	371.83	348.80	371.83	6,810,148
12 Aug 21	370.97000 +7.97	389.31	359.00	360.00	6,726,446
11 Aug 21	363.00000 +7.38	374.80	350.65	355.00	7,459,073
10 Aug 21	355.62000 -10.26	370.00	344.00	362.74	6,890,923
09 Aug 21	365.88000 -10.12	380.38	338.40	363.50	11,339,102
06 Aug 21	376.00000 -5.97	393.66	360.88	385.50	10,167,039
05 Aug 21	381.97000 -15.03	389.60	371.15	383.00	8,748,480
04 Aug 21	397.00000 +34.66	398.00	352.26	362.34	14,114,481
03 Aug 21	362.34000 -40.26	391.72	362.34	377.00	12,408,782
02 Aug 21	402.60001 -29.40	429.64	389.65	423.24	11,910,830
30 Jul 21	432.00000 +38.04	432.00	386.08	389.88	9,200,238
29 Jul 21	393.95999 +21.08	400.01	365.50	379.95	11,603,708
28 Jul 21	372.88000 -0.12	374.16	337.03	364.00	10,578,149
27 Jul 21	373.00000 +4.45	405.02	362.00	371.99	11,127,465
26 Jul 21	368.54999 -4.83	380.74	353.01	369.47	7,015,958
23 Jul 21	373.38000 -1.80	384.66	367.38	375.00	7,253,547
22 Jul 21	375.17999 +28.93	380.88	335.50	350.00	12,041,534
21 Jul 21	346.25000 +31.48	346.25	318.65	322.32	10,427,675
20 Jul 21	314.76999 -8.38	326.33	308.18	318.15	7,361,426
19 Jul 21	323.14999 -1.06	334.20	319.34	320.00	5,589,975
16 Jul 21	324.20999 -7.79	351.00	320.00	328.00	7,222,521
15 Jul 21	332.00000 +15.37	335.00	310.74	313.00	7,426,785
14 Jul 21	316.63000 -6.70	328.88	314.00	319.89	5,986,432
13 Jul 21	323.32999 -11.31	333.91	310.00	330.00	7,758,587
12 Jul 21	334.64001 +5.64	344.20	314.95	328.00	8,046,494
09 Jul 21	329.00000 -0.50	340.87	308.01	320.37	7,796,424
08 Jul 21	329.50000 +21.21	330.00	304.00	305.00	7,947,045
07 Jul 21	308.29001 +19.29	312.50	275.00	281.00	9,737,481
06 Jul 21	289.00000 +1.12	299.91	278.00	285.00	8,291,830
05 Jul 21	287.88000 +21.19	289.99	271.22	272.02	7,840,907
02 Jul 21	266.69000 -1.31	272.34	254.03	262.70	7,750,231
01 Jul 21	268.00000 -9.38	282.00	267.00	271.01	7,158,988
30 Jun 21	277.38000 +3.50	295.77	272.60	273.76	8,979,720
29 Jun 21	273.88000 +4.53	275.48	262.58	269.35	6,008,836
28 Jun 21	269.35001 +5.35	278.30	266.00	266.00	7,407,987
25 Jun 21	264.00000 +6.07	265.33	251.00	256.02	7,805,738
24 Jun 21	257.92999 -11.77	269.53	248.60	269.53	10,281,363
23 Jun 21	269.70001 +18.00	274.88	249.00	251.70	9,880,994
22 Jun 21	251.70000 -0.27	256.30	248.10	252.10	6,400,881
21 Jun 21	251.97000 -8.44	258.95	248.10	256.00	10,467,080
18 Jun 21	260.41000 +8.52	261.83	247.86	251.89	12,600,075
17 Jun 21	251.89000 +22.90	251.89	227.69	231.01	13,065,645
16 Jun 21	228.99001 -9.04	243.39	227.23	237.00	8,332,201
15 Jun 21	238.03000 +18.95	240.00	217.02	217.85	11,023,147
11 Jun 21	219.08000 -9.12	228.00	216.28	227.00	6,895,788
10 Jun 21	228.20000 +11.16	229.16	218.20	218.20	6,956,287
09 Jun 21	217.03999 +0.49	221.15	213.52	214.58	5,710,030
08 Jun 21	216.55000 +0.95	219.56	209.90	216.68	6,541,028
07 Jun 21	215.60001 +6.60	229.00	214.00	217.00	10,521,465
04 Jun 21	209.00000 +5.06	213.62	198.39	202.80	8,784,993
03 Jun 21	203.94000 -1.06	206.56	196.86	202.00	6,538,278
02 Jun 21	205.00000 +3.00	206.79	198.60	200.65	9,639,098
01 Jun 21	202.00000 +13.80	206.88	187.04	187.86	14,358,767
31 May 21	188.20000 +1.05	195.62	184.70	190.15	9,102,542
28 May 21	187.14999 -1.73	191.83	185.36	185.50	11,986,735
27 May 21	188.88000 +14.48	191.50	173.00	173.00	12,983,662
26 May 21	174.39999 -2.35	178.40	173.02	176.76	6,555,538
25 May 21	176.75000 +5.52	176.86	168.40	171.00	9,163,336
24 May 21	171.23000 +2.32	172.50	166.00	172.05	5,436,367
21 May 21	168.91000 -5.29	177.59	168.58	175.13	4,052,791
20 May 21	174.20000 -1.88	176.45	172.38	175.00	4,350,761
19 May 21	176.08000 -0.38	181.00	173.13	175.50	4,684,050
18 May 21	176.46001 +6.52	179.84	171.00	171.00	7,324,534
17 May 21	169.94000 +6.19	174.71	165.30	165.90	6,688,774
14 May 21	163.75000 +4.55	165.10	158.46	161.03	4,006,904
13 May 21	159.20000 -4.29	163.30	158.18	159.90	3,524,258
12 May 21	163.49001 +10.49	165.20	150.50	151.81	5,803,250
11 May 21	153.00000 +0.80	154.00	148.13	149.88	4,336,114
10 May 21	152.20000 -10.10	161.01	150.00	160.14	7,638,803
07 May 21	162.30000 -5.20	172.78	162.30	166.62	6,713,219
06 May 21	167.50000 +1.88	168.66	160.70	162.50	5,361,055
30 Apr 21	165.62000 -4.16	169.90	164.28	169.79	6,001,334
29 Apr 21	169.78000 +5.48	172.86	164.50	165.20	7,439,422
28 Apr 21	164.30000 -1.87	166.99	160.62	166.65	5,530,322
27 Apr 21	166.17000 -0.23	170.70	165.01	165.10	5,313,658
26 Apr 21	166.39999 +2.43	172.88	164.63	164.63	8,158,466
23 Apr 21	163.97000 +8.04	164.71	155.80	155.93	7,477,079
22 Apr 21	155.92999 -2.10	160.00	151.91	157.00	7,141,554
21 Apr 21	158.03000 +1.18	158.66	154.70	155.02	3,718,680
20 Apr 21	156.85001 -0.64	158.48	155.01	155.01	3,734,941
19 Apr 21	157.49001 +6.37	157.79	148.33	152.00	5,085,628
16 Apr 21	151.12000 -2.08	154.91	147.28	153.99	4,374,904
15 Apr 21	153.20000 -2.25	156.00	149.05	155.51	5,487,536
14 Apr 21	155.45000 -2.05	159.50	154.80	158.01	4,462,078
13 Apr 21	157.50000 -4.80	161.95	156.80	161.56	4,594,488
12 Apr 21	162.30000 +2.80	165.50	160.20	162.00	6,415,604
09 Apr 21	159.50000 -2.71	165.09	158.98	161.29	4,252,602
08 Apr 21	162.21001 -1.19	166.80	160.50	161.03	5,315,080
07 Apr 21	163.39999 +3.11	164.49	157.83	161.38	6,221,245
06 Apr 21	160.28999 -3.96	165.00	159.00	164.26	6,213,480
02 Apr 21	164.25000 +12.26	167.00	152.20	152.20	10,856,264
01 Apr 21	151.99001 +8.45	152.18	144.24	144.24	7,014,861
31 Mar 21	143.53999 -0.84	144.38	140.30	144.03	3,314,657
30 Mar 21	144.38000 +2.01	145.54	141.50	142.40	4,498,554
29 Mar 21	142.37000 +0.92	146.04	141.47	142.38	5,583,006
26 Mar 21	141.45000 +2.60	142.88	138.00	139.50	4,932,779
25 Mar 21	138.85001 +4.75	140.74	133.64	134.00	5,618,582
24 Mar 21	134.10001 -5.85	139.85	133.53	138.70	5,472,691
23 Mar 21	139.95000 -0.81	144.26	138.55	140.83	4,366,356
22 Mar 21	140.75999 -1.24	143.49	137.90	142.28	5,449,193
19 Mar 21	142.00000 -2.90	145.53	140.22	141.02	4,690,012
18 Mar 21	144.89999 +0.10	146.00	143.51	145.42	3,993,202
17 Mar 21	144.80000 +5.25	145.39	140.68	143.50	6,461,209
16 Mar 21	139.55000 -6.01	149.52	138.99	149.07	8,643,651
15 Mar 21	145.56000 -6.93	149.55	144.29	149.55	7,081,029
12 Mar 21	152.49001 -3.61	157.49	150.55	156.10	7,237,515
11 Mar 21	156.10001 +3.80	160.36	148.60	152.72	11,071,048
10 Mar 21	152.30000 -2.83	159.00	151.88	158.66	8,022,659
09 Mar 21	155.13000 -9.88	162.88	154.30	161.71	8,622,741
08 Mar 21	165.00999 -16.97	183.99	164.44	182.98	8,926,688
05 Mar 21	181.98000 -1.42	181.99	177.00	178.00	5,327,297
04 Mar 21	183.39999 -6.59	193.41	182.01	193.00	7,383,759
03 Mar 21	189.99001 -9.91	196.70	185.20	196.70	9,848,419
02 Mar 21	199.89999 +13.72	202.68	194.11	195.47	12,605,811
01 Mar 21	186.17999 +6.78	186.39	180.25	182.34	5,239,339
26 Feb 21	179.39999 -11.73	188.29	177.40	185.00	8,928,866
25 Feb 21	191.13000 -3.47	199.58	186.91	198.00	7,715,595
24 Feb 21	194.60001 +1.74	201.50	191.01	192.50	6,855,150
23 Feb 21	192.86000 +0.06	196.23	187.85	189.03	4,755,550
22 Feb 21	192.80000 -5.40	199.42	192.00	195.90	6,094,540
19 Feb 21	198.20000 -12.75	207.94	193.08	207.89	9,518,265
18 Feb 21	210.95000 +9.36	218.16	203.66	206.66	10,734,482
10 Feb 21	201.59000 +0.59	204.31	196.50	201.01	5,839,374
09 Feb 21	201.00000 +3.40	203.20	195.00	197.60	6,264,147
08 Feb 21	197.60001 +7.90	199.99	190.01	190.02	6,535,458
05 Feb 21	189.70000 -4.30	196.50	188.00	196.01	6,715,220
04 Feb 21	194.00000 -2.50	196.48	185.88	192.00	10,676,216
03 Feb 21	196.50000 -7.54	203.00	194.44	201.50	7,596,176
02 Feb 21	204.03999 +2.05	204.40	191.18	201.80	7,763,957
01 Feb 21	201.99001 +1.59	204.88	198.50	200.88	4,365,406
29 Jan 21	200.39999 -0.33	206.58	196.50	204.01	6,960,682
28 Jan 21	200.73000 -15.95	214.28	199.38	213.60	9,675,363
27 Jan 21	216.67999 -1.62	220.80	210.00	217.60	6,454,805
26 Jan 21	218.30000 -4.89	227.32	213.77	222.96	7,613,913
25 Jan 21	223.19000 +2.18	228.00	214.56	219.83	11,380,570
22 Jan 21	221.00999 -4.09	228.38	210.16	226.50	13,567,245
21 Jan 21	225.10001 -2.40	231.70	222.07	229.00	9,517,262
20 Jan 21	227.50000 -3.51	232.58	223.21	227.00	8,363,549
19 Jan 21	231.00999 -2.97	237.98	227.68	232.00	10,172,248
18 Jan 21	233.98000 +19.12	236.00	207.18	212.02	13,049,920
15 Jan 21	214.86000 -3.72	228.00	205.20	220.01	16,613,251
14 Jan 21	218.58000 -4.62	228.00	213.50	225.99	15,512,396
13 Jan 21	223.20000 +16.91	226.92	205.01	205.01	18,285,512
12 Jan 21	206.28999 +6.17	208.56	197.56	200.12	11,480,642
11 Jan 21	200.12000 +12.87	205.98	189.00	189.00	15,207,952
08 Jan 21	187.25000 -3.29	191.50	183.08	191.50	10,353,087
07 Jan 21	190.53999 -1.58	192.90	182.01	192.12	10,684,861
06 Jan 21	192.12000 -5.73	201.49	189.00	201.00	10,041,356
05 Jan 21	197.85001 +5.10	198.26	189.05	189.50	11,875,388
04 Jan 21	192.75000 +12.01	193.38	180.74	181.90	13,428,071
31 Dec 20	180.74001 +7.70	183.84	175.20	175.20	13,934,364
30 Dec 20	173.03999 -2.73	174.70	168.05	173.51	8,704,199
29 Dec 20	175.77000 +3.15	178.98	170.06	171.66	9,002,619
28 Dec 20	172.62000 -0.17	175.85	169.08	172.00	6,625,798
25 Dec 20	172.78999 -3.29	178.50	171.00	174.00	7,621,849
24 Dec 20	176.08000 +3.26	178.00	170.70	173.00	11,449,412
23 Dec 20	172.82001 +8.58	172.90	162.00	164.11	12,404,198
22 Dec 20	164.24001 -9.01	174.12	163.50	172.00	12,321,555
21 Dec 20	173.25000 +14.25	174.90	158.81	158.81	17,884,208
18 Dec 20	159.00000 -1.69	164.60	158.80	164.49	5,527,816
17 Dec 20	160.69000 +1.21	161.85	157.70	159.39	5,301,044
16 Dec 20	159.48000 -5.33	164.36	158.30	164.30	6,535,162
15 Dec 20	164.81000 -0.79	168.14	163.29	165.00	5,766,395
14 Dec 20	165.60001 +0.72	165.60	159.02	164.00	7,550,416
11 Dec 20	164.88000 -3.82	169.94	163.85	168.09	7,275,064
10 Dec 20	168.70000 +0.40	169.50	165.68	167.50	5,386,954
09 Dec 20	168.30000 -4.50	173.78	168.00	173.56	5,535,731
08 Dec 20	172.80000 -3.00	176.50	171.11	175.82	7,441,304
07 Dec 20	175.80000 +10.42	178.12	170.66	170.66	13,035,961
04 Dec 20	165.38000 +0.46	166.77	163.50	164.11	5,204,727
03 Dec 20	164.92000 -6.14	171.00	163.50	170.81	8,300,286
02 Dec 20	171.06000 -0.34	175.40	170.40	172.00	7,479,475
01 Dec 20	171.39999 -0.60	172.20	169.53	171.48	4,350,193
30 Nov 20	172.00000 +2.34	173.78	166.92	170.00	5,789,380
27 Nov 20	169.66000 +0.31	172.53	166.50	168.22	4,728,888
26 Nov 20	169.35001 -7.55	178.54	169.20	177.88	6,107,502
25 Nov 20	176.89999 +0.00	178.98	175.51	176.90	4,352,320
24 Nov 20	176.89999 +0.73	179.86	175.96	175.96	5,328,436
23 Nov 20	176.17000 +0.00	178.50	173.21	175.30	4,736,574
20 Nov 20	176.17000 -2.72	180.58	175.58	178.80	4,090,782
19 Nov 20	178.89000 -0.59	183.00	175.40	176.00	4,114,265
18 Nov 20	179.48000 -3.84	182.99	177.00	181.50	5,551,324
17 Nov 20	183.32001 +3.92	183.83	171.05	179.12	8,295,124
16 Nov 20	179.39999 -2.47	181.80	176.66	181.80	5,084,062
13 Nov 20	181.87000 +2.17	184.98	176.00	177.00	5,778,800
12 Nov 20	179.70000 +0.44	182.79	176.50	182.79	5,324,885
11 Nov 20	179.25999 -15.74	194.00	179.01	191.59	10,301,996
10 Nov 20	195.00000 -9.49	199.20	190.80	199.00	10,889,793
09 Nov 20	204.49001 +14.61	208.80	192.90	192.91	12,982,105
06 Nov 20	189.88000 +11.23	190.00	175.99	178.65	10,598,979
05 Nov 20	178.64999 +4.64	181.49	175.10	179.01	6,044,408
04 Nov 20	174.00999 -6.89	180.93	173.82	180.90	7,317,185
03 Nov 20	180.89999 +1.94	185.52	178.06	180.20	8,046,950
02 Nov 20	178.96001 +7.96	181.00	170.00	171.55	9,301,195
30 Oct 20	171.00000 +9.66	176.00	161.90	162.00	10,541,225
29 Oct 20	161.34000 -2.46	163.49	160.00	160.28	3,150,813
28 Oct 20	163.80000 +1.52	164.00	158.51	161.59	3,597,177
27 Oct 20	162.28000 +2.78	163.00	157.55	157.91	2,726,041
26 Oct 20	159.50000 +1.78	160.78	155.01	156.50	2,967,391
23 Oct 20	157.72000 -3.39	164.50	157.22	161.01	3,445,598
22 Oct 20	161.11000 -3.29	164.30	160.10	160.80	3,271,004
21 Oct 20	164.39999 -6.17	171.00	156.11	170.75	9,320,411
20 Oct 20	170.57001 +2.29	171.14	165.08	168.00	3,084,054
19 Oct 20	168.28000 -4.93	174.99	167.25	173.92	4,271,688
16 Oct 20	173.21001 +1.66	174.55	169.00	172.46	3,461,671
15 Oct 20	171.55000 -2.45	179.20	169.99	174.05	5,292,729
14 Oct 20	174.00000 -5.99	180.30	173.00	180.00	5,945,997
13 Oct 20	179.99001 +2.12	180.35	175.66	178.30	6,092,452
12 Oct 20	177.87000 +16.17	177.87	162.51	164.00	10,018,845
09 Oct 20	161.70000 +2.64	164.26	160.31	163.10	4,389,980
30 Sep 20	159.06000 -2.03	162.50	158.21	162.00	3,736,913
29 Sep 20	161.09000 +6.33	164.89	156.17	157.59	6,445,319
28 Sep 20	154.75999 -2.09	156.49	151.80	155.03	4,261,231
25 Sep 20	156.85001 -0.03	158.88	155.08	158.40	3,049,269
24 Sep 20	156.88000 -3.43	160.00	156.00	158.69	3,429,501
23 Sep 20	160.31000 +1.58	161.98	158.00	159.83	4,047,125
22 Sep 20	158.73000 -4.84	163.00	158.31	160.70	3,858,055
21 Sep 20	163.57001 -0.01	169.84	162.70	163.90	6,215,075
18 Sep 20	163.58000 +3.10	163.83	158.35	160.09	5,532,279
17 Sep 20	160.48000 +4.51	161.99	153.87	156.00	6,821,272
16 Sep 20	155.97000 -4.03	160.70	155.05	157.76	5,530,449
15 Sep 20	160.00000 +6.60	163.77	151.46	153.44	9,833,563
14 Sep 20	153.39999 -3.80	157.99	151.53	157.20	8,295,135
11 Sep 20	157.20000 +0.77	159.30	153.00	155.95	8,936,460
10 Sep 20	156.42999 +1.43	161.65	155.50	159.00	6,738,099
09 Sep 20	155.00000 -12.09	164.72	150.50	164.51	9,219,506
08 Sep 20	167.09000 -3.04	169.97	164.36	168.90	7,642,170
07 Sep 20	170.13000 -16.92	187.00	168.35	187.00	14,087,006
04 Sep 20	187.05000 +2.06	195.00	181.17	182.00	11,758,205
03 Sep 20	184.99001 +4.96	185.50	177.50	181.88	7,415,508
02 Sep 20	180.03000 -5.89	186.91	179.20	186.00	7,220,348
01 Sep 20	185.92000 +1.62	187.20	182.04	183.50	4,171,637
31 Aug 20	184.30000 -6.44	194.10	184.30	193.00	7,330,051
28 Aug 20	190.74001 +1.74	192.23	186.68	190.00	4,714,031
27 Aug 20	189.00000 +4.30	192.96	181.01	185.11	6,545,612
26 Aug 20	184.70000 -10.69	194.99	182.99	194.99	8,652,758
25 Aug 20	195.39000 +0.69	200.00	192.55	200.00	4,257,828
24 Aug 20	194.70000 -4.70	201.00	192.00	201.00	5,841,384
21 Aug 20	199.39999 +0.40	203.30	197.21	202.00	4,543,869
20 Aug 20	199.00000 -8.80	206.68	196.62	202.00	7,416,816
19 Aug 20	207.80000 -6.43	221.60	206.03	212.03	9,137,022
18 Aug 20	214.23000 +1.04	218.50	207.58	212.50	6,299,236
17 Aug 20	213.19000 +5.19	214.45	205.34	208.22	6,872,188
14 Aug 20	208.00000 +3.00	210.99	203.01	203.01	5,116,205
13 Aug 20	205.00000 -7.62	215.58	204.20	214.63	7,139,879
12 Aug 20	212.62000 -7.18	220.04	203.99	218.00	9,270,102
11 Aug 20	219.80000 -1.00	230.60	217.50	218.99	10,438,469
10 Aug 20	220.80000 +12.40	228.00	200.00	201.01	13,171,116
07 Aug 20	208.39999 -9.57	217.60	198.11	216.00	13,109,954
06 Aug 20	217.97000 +2.97	224.60	203.85	210.50	13,122,056
05 Aug 20	215.00000 +2.00	224.00	213.00	224.00	14,254,414
04 Aug 20	213.00000 -16.34	238.88	210.00	236.00	15,768,287
03 Aug 20	229.34000 +20.85	229.34	226.01	229.33	4,347,743
31 Jul 20	208.49001 +18.95	208.49	187.00	188.88	13,472,735
30 Jul 20	189.53999 +0.34	189.88	185.49	189.10	7,339,626
29 Jul 20	189.20000 +12.96	189.80	176.25	176.50	8,499,561
28 Jul 20	176.24001 -0.97	180.78	173.66	179.51	4,789,713
27 Jul 20	177.21001 -1.38	183.48	171.81	178.63	6,383,889
24 Jul 20	178.59000 -13.26	189.77	177.96	187.81	9,366,034
23 Jul 20	191.85001 +4.85	192.20	184.48	185.00	8,911,175
22 Jul 20	187.00000 +5.00	194.66	180.36	182.00	10,071,037
21 Jul 20	182.00000 -0.28	185.18	177.21	179.94	8,214,476
20 Jul 20	182.28000 +9.28	182.30	167.33	176.00	11,749,650
17 Jul 20	173.00000 -5.20	179.87	169.50	176.99	11,928,592
16 Jul 20	178.20000 -19.80	199.80	178.20	196.05	14,580,910
15 Jul 20	198.00000 -16.06	216.88	194.44	213.92	15,500,687
14 Jul 20	214.06000 -10.45	218.80	207.00	214.00	16,984,436
13 Jul 20	224.50999 +3.21	225.00	212.50	217.28	14,336,896
10 Jul 20	221.30000 +9.30	226.30	208.88	211.00	11,782,847
09 Jul 20	212.00000 +0.02	219.89	205.63	206.95	11,370,851
08 Jul 20	211.98000 +9.15	214.78	201.90	204.10	11,299,054
07 Jul 20	202.83000 +4.65	218.00	200.10	205.99	15,021,968
06 Jul 20	198.17999 +18.02	198.18	181.00	181.88	14,433,845
03 Jul 20	180.16000 +8.86	185.15	170.30	170.30	12,817,998
02 Jul 20	171.30000 -2.45	178.00	170.00	173.65	8,956,670
01 Jul 20	173.75000 +2.84	178.58	169.00	171.38	9,177,580
30 Jun 20	170.91000 +4.67	172.92	168.38	170.00	6,846,119
29 Jun 20	166.24001 -2.80	171.58	165.00	168.00	7,282,112
24 Jun 20	169.03999 +1.18	173.84	167.50	169.29	9,174,586
23 Jun 20	167.86000 -0.47	168.81	163.00	166.59	10,076,912
22 Jun 20	168.33000 +12.32	169.50	159.20	159.50	13,242,984
19 Jun 20	156.00999 +3.85	158.89	150.32	154.00	8,510,127
18 Jun 20	152.16000 +2.70	152.88	146.51	149.68	7,685,091
17 Jun 20	149.46001 +0.26	150.28	147.00	149.50	4,975,011
16 Jun 20	149.20000 +6.28	149.28	145.01	145.20	8,554,017
15 Jun 20	142.92000 -7.29	148.24	142.90	147.90	11,452,656
12 Jun 20	150.21001 -6.79	154.60	150.03	152.00	13,947,768
11 Jun 20	157.00000 +1.23	162.58	156.00	157.19	11,702,878
10 Jun 20	155.77000 -1.56	156.47	152.15	156.00	6,780,638
09 Jun 20	157.33000 +2.29	158.30	151.09	153.58	6,912,020
08 Jun 20	155.03999 +0.91	159.57	154.66	156.21	6,909,711
05 Jun 20	154.13000 +1.76	156.50	152.80	153.06	6,595,675
04 Jun 20	152.37000 -4.06	158.00	151.50	156.43	7,358,316
03 Jun 20	156.42999 -1.72	160.88	155.20	158.59	8,880,207
02 Jun 20	158.14999 +0.90	161.01	156.00	159.99	10,357,435
01 Jun 20	157.25000 +5.25	160.75	153.09	155.00	11,246,343
29 May 20	152.00000 +1.28	154.29	147.15	148.00	9,559,645
28 May 20	150.72000 -10.95	161.79	146.60	161.79	16,201,654
27 May 20	161.67000 +1.39	167.37	158.01	158.50	11,682,630
26 May 20	160.28000 +6.38	162.10	155.44	155.58	11,466,438
25 May 20	153.89999 -3.35	158.75	152.51	157.62	8,409,287
22 May 20	157.25000 -3.69	161.21	151.70	158.51	13,733,372
21 May 20	160.94000 -13.26	173.89	156.96	173.42	17,845,332
20 May 20	174.20000 -9.59	183.18	171.07	179.00	16,426,981
19 May 20	183.78999 +16.71	183.79	163.90	168.43	19,532,268
18 May 20	167.08000 +5.09	178.00	160.00	170.46	20,849,874
15 May 20	161.99001 +6.12	165.27	154.51	155.87	12,958,830
14 May 20	155.87000 -2.93	162.00	155.77	158.00	9,473,762
13 May 20	158.80000 +4.65	165.00	155.22	158.00	15,295,664
12 May 20	154.14999 +1.62	155.20	148.66	154.11	9,829,039
11 May 20	152.53000 -3.62	158.66	151.20	156.21	8,470,348
08 May 20	156.14999 -2.11	164.49	154.56	159.86	10,147,420
07 May 20	158.25999 -2.75	164.36	157.00	161.01	7,555,546
06 May 20	161.00999 +8.84	163.36	154.00	154.00	11,463,923
30 Apr 20	152.17000 +9.87	156.16	143.31	144.86	11,563,431
29 Apr 20	142.30000 +0.37	143.31	139.23	140.98	5,768,837
28 Apr 20	141.92999 +8.33	144.95	132.15	133.61	12,097,193
27 Apr 20	133.60001 +1.60	135.79	130.10	134.50	6,294,536
24 Apr 20	132.00000 -1.48	136.50	130.46	133.18	5,850,739
23 Apr 20	133.48000 -5.74	139.79	133.00	139.10	7,908,090
22 Apr 20	139.22000 +3.37	139.51	132.43	134.42	8,343,627
21 Apr 20	135.85001 -2.14	139.33	132.38	136.40	8,207,759
20 Apr 20	137.99001 +1.28	138.25	133.23	135.00	9,099,754
17 Apr 20	136.71001 +11.46	137.78	130.10	130.50	17,996,466
16 Apr 20	125.25000 +3.07	126.20	118.96	120.15	8,001,015
15 Apr 20	122.18000 +2.04	125.89	119.80	121.77	10,324,688
14 Apr 20	120.14000 +5.95	120.51	114.19	116.00	7,479,820
13 Apr 20	114.19000 -2.81	118.14	112.33	116.05	6,077,260
10 Apr 20	117.00000 -8.66	125.65	116.05	124.74	9,080,399
09 Apr 20	125.66000 -0.52	127.88	123.00	127.78	5,950,980
08 Apr 20	126.18000 -0.47	129.66	125.30	125.99	6,690,300
07 Apr 20	126.65000 +2.05	131.48	126.50	130.81	8,866,191
03 Apr 20	124.60000 -2.49	127.00	123.77	125.10	8,544,587
02 Apr 20	127.09000 +10.85	127.80	115.42	115.42	14,748,742
01 Apr 20	116.24000 -0.06	120.17	115.10	115.40	7,612,266
31 Mar 20	116.30000 -0.80	121.30	115.71	119.18	7,427,925
30 Mar 20	117.10000 -6.71	122.00	113.58	121.81	11,586,976
27 Mar 20	123.81000 -0.01	128.50	122.61	126.05	7,393,317
26 Mar 20	123.82000 -3.43	129.00	122.22	125.00	8,833,547
25 Mar 20	127.25000 +1.95	131.45	125.46	128.00	11,262,441
24 Mar 20	125.30000 -4.31	133.26	117.00	132.98	17,633,204
23 Mar 20	129.61000 -14.40	141.85	129.61	137.50	12,979,217
20 Mar 20	144.00999 +1.01	148.70	141.81	145.00	14,316,812
19 Mar 20	143.00000 +8.51	144.70	133.73	136.96	14,580,404
18 Mar 20	134.49001 -2.66	141.86	133.00	138.88	15,275,588
17 Mar 20	137.14999 +6.82	138.00	125.52	134.50	16,261,395
16 Mar 20	130.33000 -3.07	138.88	126.89	133.55	19,859,846
13 Mar 20	133.39999 +7.40	136.05	120.54	120.54	20,519,856
12 Mar 20	126.00000 +1.36	127.98	121.19	121.19	13,077,786
11 Mar 20	124.64000 -8.59	134.00	124.60	133.70	17,244,592
10 Mar 20	133.23000 +11.38	133.93	125.00	125.00	19,431,652
09 Mar 20	121.85000 -11.87	131.55	120.65	131.16	17,123,428
06 Mar 20	133.72000 -3.27	138.50	132.00	134.03	10,481,634
05 Mar 20	136.99001 +5.27	137.00	129.53	134.00	17,006,604
04 Mar 20	131.72000 -9.77	139.90	127.55	138.36	21,306,272
03 Mar 20	141.49001 -0.71	150.00	139.51	146.16	17,638,646
02 Mar 20	142.20000 -5.81	154.36	138.01	152.02	20,373,812
28 Feb 20	148.00999 -14.59	158.59	146.34	150.00	18,665,088
27 Feb 20	162.60001 +5.37	168.18	158.54	160.00	18,844,946
26 Feb 20	157.23000 -17.47	173.50	157.23	170.00	15,802,590
25 Feb 20	174.70000 +6.40	180.15	158.00	167.50	16,703,253
24 Feb 20	168.30000 +15.30	168.30	151.53	152.20	16,798,800
21 Feb 20	153.00000 -1.89	154.99	151.01	151.25	11,160,370
20 Feb 20	154.89000 -0.27	158.77	146.53	153.80	13,863,005
19 Feb 20	155.16000 +1.15	160.20	148.92	152.00	11,775,255
18 Feb 20	154.00999 +7.61	156.98	146.51	147.50	11,572,497
17 Feb 20	146.39999 +4.99	147.44	141.60	143.25	8,771,578
14 Feb 20	141.41000 -3.88	151.50	140.20	142.58	11,465,513
13 Feb 20	145.28999 +2.94	153.80	140.70	142.35	14,366,074
12 Feb 20	142.35001 +1.05	143.50	137.40	140.28	11,038,890
11 Feb 20	141.30000 +1.22	143.60	138.57	138.57	9,333,734
10 Feb 20	140.08000 -4.88	144.92	136.39	141.00	11,888,695
07 Feb 20	144.96001 +7.88	146.50	133.00	137.47	13,103,349
06 Feb 20	137.08000 +12.46	137.08	122.00	123.21	15,238,940
05 Feb 20	124.62000 +7.30	129.05	118.51	118.51	17,199,236
04 Feb 20	117.32000 +10.67	117.32	108.50	108.50	11,377,512
03 Feb 20	106.65000 -11.85	110.50	106.65	106.65	13,677,649
23 Jan 20	118.50000 -8.50	129.30	114.30	123.32	15,981,999
22 Jan 20	127.00000 +9.60	127.00	111.94	117.40	12,057,487
21 Jan 20	117.40000 -0.58	119.60	114.83	116.19	8,513,229
20 Jan 20	117.98000 +4.98	121.09	112.26	112.26	12,924,222
17 Jan 20	113.00000 +0.00	114.99	110.39	113.78	11,643,311
16 Jan 20	113.00000 +5.00	117.71	109.00	109.74	16,838,886
15 Jan 20	108.00000 +0.85	108.80	104.50	106.22	12,333,780
14 Jan 20	107.15000 +7.05	108.88	102.63	105.15	19,851,436
13 Jan 20	100.10000 +9.10	100.10	91.00	91.00	13,550,754
10 Jan 20	91.00000 +0.26	94.66	90.00	91.00	12,101,036
09 Jan 20	90.74000 +1.63	90.99	88.56	90.05	7,684,366
08 Jan 20	89.11000 -2.21	91.00	88.13	91.00	7,857,547
07 Jan 20	91.32000 +0.47	91.91	90.00	90.00	6,799,006
06 Jan 20	90.85000 -1.85	93.49	90.35	91.21	9,526,704
03 Jan 20	92.70000 -0.30	94.50	90.20	93.20	8,892,033
02 Jan 20	93.00000 +5.00	93.26	88.00	88.62	11,858,214
31 Dec 19	88.00000 -0.61	89.50	87.00	88.66	5,423,341
30 Dec 19	88.61000 -0.20	90.33	85.86	88.82	8,612,085
27 Dec 19	88.81000 -4.05	92.58	88.18	92.50	11,320,184
26 Dec 19	92.86000 -1.13	93.98	91.50	93.00	8,315,920
25 Dec 19	93.99000 +7.49	95.00	86.50	86.98	19,511,288
24 Dec 19	86.50000 +4.00	86.93	82.63	83.28	10,161,003
23 Dec 19	82.50000 -3.32	84.50	81.82	82.85	12,785,234
20 Dec 19	85.82000 -1.88	88.33	85.80	87.54	7,382,678
19 Dec 19	87.70000 -4.10	91.89	85.50	91.89	15,482,793
18 Dec 19	91.80000 +1.13	93.32	90.14	90.23	11,769,436
17 Dec 19	90.67000 -1.63	91.90	89.00	91.76	10,761,661
16 Dec 19	92.30000 +2.00	92.30	87.60	89.82	14,406,474
13 Dec 19	90.30000 -0.50	91.49	86.80	91.28	12,261,385
12 Dec 19	90.80000 +0.93	92.95	89.60	89.60	12,181,807
11 Dec 19	89.87000 -0.23	93.33	87.42	89.35	13,618,922
10 Dec 19	90.10000 +1.46	91.48	87.20	88.70	10,876,228
09 Dec 19	88.64000 -1.67	91.97	88.64	90.90	10,009,669
06 Dec 19	90.31000 +2.15	90.94	87.77	88.67	11,408,152
05 Dec 19	88.16000 +1.83	91.76	85.41	86.01	22,094,602
04 Dec 19	86.33000 +6.34	87.99	79.99	79.99	22,587,736
03 Dec 19	79.99000 -0.01	81.00	78.35	78.80	7,793,311
02 Dec 19	80.00000 +1.80	81.71	77.18	78.49	12,599,516
29 Nov 19	78.20000 +1.20	78.38	76.20	77.75	9,894,925
28 Nov 19	77.00000 +0.95	78.56	75.45	75.75	12,312,990
27 Nov 19	76.05000 +4.55	77.24	71.10	71.50	13,602,278
26 Nov 19	71.50000 +0.89	72.07	70.63	70.91	7,231,074
25 Nov 19	70.61000 -2.10	73.80	70.20	73.50	8,764,381
22 Nov 19	72.71000 -3.33	77.99	71.88	76.01	15,320,798
21 Nov 19	76.04000 +0.24	76.60	74.68	75.00	7,050,673
20 Nov 19	75.80000 -1.55	78.37	75.60	77.25	12,010,427
19 Nov 19	77.35000 +0.50	77.50	75.50	76.50	12,134,983
18 Nov 19	76.85000 -0.39	78.34	75.90	77.23	10,571,161
15 Nov 19	77.24000 -1.87	80.33	76.81	78.76	16,507,969
14 Nov 19	79.11000 +2.99	80.30	77.37	79.70	26,909,184
13 Nov 19	76.12000 +6.92	76.12	71.68	72.53	17,793,054
12 Nov 19	69.20000 +0.62	69.55	66.82	69.03	7,283,445
11 Nov 19	68.58000 -1.30	70.36	68.30	69.00	6,139,488
08 Nov 19	69.88000 -1.12	72.35	69.87	72.00	7,820,439
07 Nov 19	71.00000 +1.08	71.44	70.00	70.10	6,688,037
06 Nov 19	69.92000 -2.83	73.25	69.72	71.91	10,700,402
05 Nov 19	72.75000 +1.67	73.78	71.00	71.06	10,989,573
04 Nov 19	71.08000 +0.13	71.96	69.80	71.40	8,269,591
01 Nov 19	70.95000 +0.20	71.48	69.30	70.56	8,826,687
31 Oct 19	70.75000 +2.06	72.13	69.28	69.60	14,006,339
30 Oct 19	68.69000 +2.01	69.95	65.85	66.00	11,269,847
29 Oct 19	66.68000 -0.61	70.37	66.63	67.60	13,189,322
28 Oct 19	67.29000 +2.44	67.85	65.08	66.90	11,058,742
25 Oct 19	64.85000 +1.81	65.00	62.36	63.13	6,066,995
24 Oct 19	63.04000 +0.03	63.31	62.50	63.15	3,138,101
23 Oct 19	63.01000 -1.17	64.50	62.88	64.13	4,985,981
22 Oct 19	64.18000 +0.69	64.75	63.21	63.40	5,950,782
21 Oct 19	63.49000 +0.83	63.60	61.03	62.30	5,365,094
18 Oct 19	62.66000 -0.34	64.49	62.50	63.27	7,397,135
17 Oct 19	63.00000 -0.50	64.24	62.80	64.08	6,552,337
16 Oct 19	63.50000 -1.13	65.37	63.50	64.60	8,193,554
15 Oct 19	64.63000 -2.87	67.10	64.44	67.10	9,686,090
14 Oct 19	67.50000 +1.16	67.80	66.63	67.27	9,132,940
11 Oct 19	66.34000 -2.75	69.09	66.06	69.09	12,343,682
10 Oct 19	69.09000 +2.46	69.30	66.33	66.70	11,267,721
09 Oct 19	66.63000 +1.33	67.00	64.20	65.32	6,637,390
08 Oct 19	65.30000 -0.28	66.77	64.81	65.72	8,571,906
30 Sep 19	65.58000 -3.42	68.68	65.58	68.30	12,443,962
27 Sep 19	69.00000 -2.82	70.43	67.24	69.80	22,016,006
26 Sep 19	71.82000 -7.98	80.70	71.82	80.01	21,754,504
25 Sep 19	79.80000 -2.05	82.90	78.59	81.63	18,630,272
24 Sep 19	81.85000 +3.77	85.80	79.54	79.80	26,389,492
23 Sep 19	78.08000 +7.10	78.08	69.60	70.95	21,559,684
20 Sep 19	70.98000 +0.87	71.67	69.22	70.10	11,336,343
19 Sep 19	70.11000 +1.57	70.40	68.05	68.53	10,537,693
18 Sep 19	68.54000 +0.56	68.83	67.19	68.30	5,920,863
17 Sep 19	67.98000 -2.46	69.87	67.10	69.75	8,972,921
16 Sep 19	70.44000 +1.26	71.19	68.50	69.54	9,574,212
12 Sep 19	69.18000 +0.60	71.23	68.88	69.11	9,259,480
11 Sep 19	68.58000 -1.42	70.95	67.95	70.01	10,471,037
10 Sep 19	70.00000 -2.54	72.40	69.04	72.40	12,405,641
09 Sep 19	72.54000 +2.22	72.70	70.00	70.95	13,350,580
06 Sep 19	70.32000 -1.90	73.20	68.90	72.01	15,766,174
05 Sep 19	72.22000 +1.22	74.55	70.53	71.46	13,984,188
04 Sep 19	71.00000 +1.87	72.88	69.50	70.04	16,019,449
03 Sep 19	69.13000 +2.15	70.74	66.14	66.97	16,340,932
02 Sep 19	66.98000 +2.28	67.66	63.96	64.99	13,711,886
30 Aug 19	64.70000 +0.65	67.01	63.62	64.04	15,728,928
29 Aug 19	64.05000 +0.04	64.67	63.50	64.00	7,004,005
28 Aug 19	64.01000 -1.19	65.18	63.54	65.00	8,122,124
27 Aug 19	65.20000 +0.11	66.28	64.11	65.06	11,730,489
26 Aug 19	65.09000 +3.07	65.60	60.66	60.66	17,421,742
23 Aug 19	62.02000 -0.06	63.67	61.39	62.83	10,341,372
22 Aug 19	62.08000 +2.06	63.51	59.70	59.70	15,201,764
21 Aug 19	60.02000 +0.17	60.75	58.23	59.70	8,707,041
20 Aug 19	59.85000 -1.59	62.19	59.65	61.40	8,361,978
19 Aug 19	61.44000 +2.07	62.66	59.02	59.93	14,047,980
16 Aug 19	59.37000 +0.24	60.58	58.45	58.74	9,761,908
15 Aug 19	59.13000 +0.68	59.15	56.20	56.94	10,341,069
14 Aug 19	58.45000 +1.25	59.10	57.88	58.20	9,183,850
13 Aug 19	57.20000 -0.88	58.40	56.89	57.50	5,255,222
12 Aug 19	58.08000 +0.99	58.61	56.68	57.57	8,190,860
09 Aug 19	57.09000 -0.86	58.83	56.45	58.30	6,128,382
08 Aug 19	57.95000 +1.76	58.25	56.22	56.75	7,976,920
07 Aug 19	56.19000 -2.81	59.69	55.80	59.03	10,148,124
06 Aug 19	59.00000 -0.80	59.28	56.40	58.18	7,946,494
05 Aug 19	59.80000 -0.94	61.13	59.66	60.49	5,437,898
02 Aug 19	60.74000 -0.26	61.59	58.80	59.45	7,957,375
01 Aug 19	61.00000 -3.58	64.48	60.25	64.00	14,337,104
31 Jul 19	64.58000 +0.08	65.14	64.04	64.45	5,366,679
30 Jul 19	64.50000 -0.83	65.68	64.25	65.33	5,195,185
29 Jul 19	65.33000 +0.96	65.90	64.05	64.60	6,083,673
26 Jul 19	64.37000 -1.11	66.00	63.88	65.83	7,693,612
25 Jul 19	65.48000 +0.48	66.30	64.83	64.95	6,878,328
24 Jul 19	65.00000 +0.22	66.20	64.62	64.89	5,668,640
23 Jul 19	64.78000 +1.03	65.40	63.00	63.05	5,733,641
22 Jul 19	63.75000 -3.20	69.50	63.55	68.64	12,349,989
19 Jul 19	66.95000 +1.42	67.25	65.54	65.88	8,017,526
18 Jul 19	65.53000 -4.37	68.78	65.50	68.69	13,946,564
17 Jul 19	69.90000 +0.55	71.40	69.70	69.98	8,303,715
16 Jul 19	69.35000 +0.21	70.16	68.90	68.91	6,406,875
15 Jul 19	69.14000 +3.56	69.58	64.60	65.60	10,613,568
12 Jul 19	65.58000 -0.72	66.79	65.00	66.15	4,464,019
11 Jul 19	66.30000 -2.24	69.00	66.10	68.69	7,549,305
10 Jul 19	68.54000 +1.49	70.77	67.70	67.75	9,765,640
09 Jul 19	67.05000 -0.35	67.60	65.60	66.20	4,756,257
08 Jul 19	67.40000 -0.45	68.63	66.51	67.53	6,902,846
05 Jul 19	67.85000 +0.70	68.20	67.01	67.01	5,411,729
04 Jul 19	67.15000 -0.10	67.91	66.47	67.50	4,282,054
03 Jul 19	67.25000 -1.71	68.93	66.91	68.60	6,483,392
02 Jul 19	68.96000 -1.66	70.54	68.48	70.52	7,056,406
01 Jul 19	70.62000 +1.37	72.44	70.00	71.50	8,696,158
28 Jun 19	69.25000 -0.70	71.60	68.80	69.95	6,615,581
27 Jun 19	69.95000 +1.79	70.88	67.81	67.81	10,701,301
26 Jun 19	68.16000 +3.15	68.49	64.23	64.59	9,712,421
25 Jun 19	65.01000 -1.89	67.09	64.12	67.03	5,571,531
24 Jun 19	66.90000 -0.25	67.97	66.12	66.80	5,333,449
21 Jun 19	67.15000 +3.16	67.80	64.85	64.90	11,080,109
20 Jun 19	63.99000 +1.53	65.15	62.10	62.44	6,509,805
19 Jun 19	62.46000 +1.66	64.33	62.39	63.62	7,357,598
18 Jun 19	60.80000 +0.03	61.55	60.20	60.50	4,099,244
17 Jun 19	60.77000 -2.22	63.55	59.50	62.99	8,670,550
14 Jun 19	62.99000 -2.77	66.38	62.90	65.17	6,159,089
13 Jun 19	65.76000 -0.64	66.85	65.71	66.33	4,542,463
12 Jun 19	66.40000 -0.01	66.96	65.52	66.34	7,235,089
11 Jun 19	66.41000 +2.11	66.60	63.20	64.22	8,143,772
10 Jun 19	64.30000 +1.00	64.80	63.41	63.59	4,186,317
06 Jun 19	63.30000 -0.51	64.50	62.35	63.97	5,486,007
05 Jun 19	63.81000 +0.23	64.83	63.25	64.47	5,050,628
04 Jun 19	63.58000 -1.87	66.32	63.48	65.02	7,287,507
03 Jun 19	65.45000 -1.29	67.96	64.51	67.41	8,363,760
31 May 19	66.74000 -0.86	68.57	66.66	67.54	6,494,271
30 May 19	67.60000 -1.84	68.66	66.05	68.61	8,672,013
29 May 19	69.44000 -0.22	70.88	68.55	69.55	8,703,502
28 May 19	69.66000 -0.52	70.88	69.00	70.10	9,416,404
27 May 19	70.18000 +4.36	71.00	65.89	65.90	12,405,128
24 May 19	65.82000 -2.27	67.65	65.80	66.08	9,073,595
23 May 19	68.09000 -4.51	71.99	68.00	71.99	16,919,764
22 May 19	72.60000 +4.48	73.01	67.88	68.18	17,377,212
21 May 19	68.12000 -0.69	69.80	66.00	67.89	11,130,962
20 May 19	68.81000 +2.26	70.39	67.76	68.50	13,301,540
17 May 19	66.55000 -0.42	70.50	66.25	69.00	15,342,310
16 May 19	66.97000 -1.32	67.90	65.68	67.89	10,035,589
15 May 19	68.29000 +1.40	68.29	66.97	67.40	10,442,614
14 May 19	66.89000 -1.15	68.71	66.30	67.90	9,719,051
13 May 19	68.04000 -1.46	69.90	66.74	68.00	13,423,170
10 May 19	69.50000 +6.32	69.50	62.38	63.18	21,411,806
09 May 19	63.18000 +3.33	64.78	59.49	59.82	16,545,852
08 May 19	59.85000 +3.95	61.49	54.51	54.88	15,366,992
07 May 19	55.90000 +0.99	56.13	54.80	55.47	6,720,125
06 May 19	54.91000 -6.10	59.35	54.91	58.00	9,769,561
30 Apr 19	61.01000 -0.79	63.02	60.55	61.33	6,579,302
29 Apr 19	61.80000 -2.09	64.47	61.15	64.47	8,579,912
26 Apr 19	63.89000 +0.65	65.50	62.58	62.99	8,530,669
25 Apr 19	63.24000 -3.52	67.35	62.78	66.50	10,377,147
24 Apr 19	66.76000 +2.79	67.22	62.21	64.15	13,160,812
23 Apr 19	63.97000 -1.47	66.50	63.10	65.29	8,448,346
22 Apr 19	65.44000 +0.94	67.29	64.50	65.25	11,080,227
19 Apr 19	64.50000 -0.46	65.49	63.75	64.75	4,914,820
18 Apr 19	64.96000 -0.84	66.65	64.66	65.53	5,551,600
17 Apr 19	65.80000 -1.11	67.34	65.60	66.81	8,763,337
16 Apr 19	66.91000 +3.27	67.13	62.26	63.01	11,459,610
15 Apr 19	63.64000 -0.97	67.35	63.36	65.85	8,947,298
12 Apr 19	64.61000 +0.85	65.29	63.82	64.08	6,892,532
11 Apr 19	63.76000 -2.92	66.60	62.68	66.60	12,586,169
10 Apr 19	66.68000 -0.57	67.30	65.53	66.88	7,408,755
09 Apr 19	67.25000 +0.35	68.49	65.90	67.00	9,246,645
08 Apr 19	66.90000 -4.10	70.50	66.70	70.50	14,734,693
04 Apr 19	71.00000 -2.25	75.66	70.12	74.50	14,416,107
03 Apr 19	73.25000 +0.34	73.88	71.60	72.22	9,000,702
02 Apr 19	72.91000 -0.66	77.50	72.48	73.50	14,973,725
01 Apr 19	73.57000 +3.08	75.07	69.94	71.14	15,194,831
29 Mar 19	70.49000 +2.30	71.10	65.53	67.69	14,411,115
28 Mar 19	68.19000 +0.08	71.50	67.20	67.21	12,070,343
27 Mar 19	68.11000 +0.11	70.04	66.12	68.89	11,653,386
26 Mar 19	68.00000 -3.11	73.18	68.00	71.24	13,345,766
25 Mar 19	71.11000 -0.25	73.44	69.18	69.60	13,953,795
22 Mar 19	71.36000 +0.94	73.94	69.38	71.70	13,169,455
21 Mar 19	70.42000 +1.07	72.80	67.99	69.14	15,410,736
20 Mar 19	69.35000 -2.31	71.86	67.62	71.00	10,745,135
19 Mar 19	71.66000 +0.76	74.30	68.55	69.80	13,253,808
18 Mar 19	70.90000 +2.52	71.66	65.55	68.43	14,171,250
15 Mar 19	68.38000 -0.72	70.80	67.48	69.97	13,031,826
14 Mar 19	69.10000 -2.90	72.00	67.36	70.00	18,918,494
13 Mar 19	72.00000 -6.65	83.00	70.90	80.50	24,167,764
12 Mar 19	78.65000 +7.15	78.65	72.57	73.81	21,918,118
11 Mar 19	71.50000 -1.15	79.00	65.39	76.48	26,682,960
08 Mar 19	72.65000 +4.85	74.58	63.50	67.00	27,715,232
07 Mar 19	67.80000 +2.63	71.48	63.45	65.31	19,425,266
06 Mar 19	65.17000 +4.03	67.25	62.54	67.00	29,032,180
05 Mar 19	61.14000 +5.56	61.14	55.30	55.51	12,193,555
04 Mar 19	55.58000 +3.85	56.90	52.00	52.98	15,452,141
01 Mar 19	51.73000 +0.15	52.33	50.62	51.90	5,356,178
28 Feb 19	51.58000 +0.28	53.01	51.01	51.80	8,288,676
27 Feb 19	51.30000 -0.90	52.56	50.61	51.50	8,894,194
26 Feb 19	52.20000 -1.10	53.88	50.90	53.00	13,215,150
25 Feb 19	53.30000 +3.80	54.11	50.10	52.00	18,183,632
22 Feb 19	49.50000 +3.06	49.56	46.39	46.39	13,336,753
21 Feb 19	46.44000 -0.74	48.49	46.21	47.28	10,765,871
20 Feb 19	47.18000 -0.67	47.66	46.50	47.60	8,859,857
19 Feb 19	47.85000 -1.56	50.17	46.81	49.15	14,024,806
18 Feb 19	49.41000 +1.31	49.72	47.38	48.25	11,518,586
15 Feb 19	48.10000 -0.64	48.86	47.98	48.48	4,909,317
14 Feb 19	48.74000 +0.46	48.99	47.20	47.78	7,496,877
13 Feb 19	48.28000 +0.13	49.96	47.81	48.15	10,602,130
12 Feb 19	48.15000 -0.75	49.09	47.70	48.59	6,477,108
11 Feb 19	48.90000 +1.39	49.85	47.62	47.62	6,106,440
01 Feb 19	47.51000 +1.85	47.80	45.60	46.01	6,868,647
31 Jan 19	45.66000 +0.54	46.65	45.35	45.35	5,454,868
30 Jan 19	45.12000 -0.75	46.49	45.07	45.47	4,222,452
29 Jan 19	45.87000 +0.10	46.44	44.90	45.41	6,272,353
28 Jan 19	45.77000 +0.02	47.25	45.77	46.20	8,169,797
25 Jan 19	45.75000 -0.05	46.90	45.49	45.81	11,423,913
24 Jan 19	45.80000 +3.69	46.32	42.14	42.14	18,039,270
23 Jan 19	42.11000 -0.31	42.49	41.55	42.10	3,272,080
22 Jan 19	42.42000 -0.13	42.67	41.81	42.50	5,496,176
21 Jan 19	42.55000 +1.66	42.70	40.62	40.89	9,978,343
18 Jan 19	40.89000 +0.43	41.64	40.13	40.40	4,225,349
17 Jan 19	40.46000 -0.94	41.75	40.36	41.21	5,077,749
16 Jan 19	41.40000 -0.40	43.08	41.39	41.53	6,358,934
15 Jan 19	41.80000 +1.10	41.80	40.38	40.58	5,485,643
14 Jan 19	40.70000 -0.79	41.69	40.32	41.69	3,986,997
11 Jan 19	41.49000 -0.07	42.29	41.13	41.69	4,417,101
10 Jan 19	41.56000 -0.81	42.58	41.50	42.10	5,259,882
09 Jan 19	42.37000 +0.31	43.80	41.75	42.18	9,464,535
08 Jan 19	42.06000 -0.03	42.97	41.80	42.05	8,115,717
07 Jan 19	42.09000 +2.88	42.80	40.05	40.05	12,515,225
04 Jan 19	39.21000 +1.05	39.66	37.50	37.60	5,863,366
03 Jan 19	38.16000 -0.15	38.78	38.01	38.05	4,077,157
02 Jan 19	38.31000 +0.55	38.60	37.55	37.80	4,378,282
28 Dec 18	37.76000 -0.30	38.40	37.13	38.20	5,450,333
27 Dec 18	38.06000 -1.20	40.03	38.06	39.92	5,849,167
26 Dec 18	39.26000 -1.26	40.58	39.25	40.55	5,559,715
25 Dec 18	40.52000 -0.31	40.72	39.22	40.38	6,254,937
24 Dec 18	40.83000 +1.06	40.83	39.20	39.76	5,051,202
21 Dec 18	39.77000 -0.22	40.25	39.50	39.90	3,897,242
20 Dec 18	39.99000 +0.30	40.60	39.60	39.60	4,427,083
19 Dec 18	39.69000 -0.91	40.80	39.51	40.76	3,757,806
18 Dec 18	40.60000 -0.58	41.30	40.15	40.98	3,920,787
17 Dec 18	41.18000 -0.13	41.41	40.52	40.80	3,587,082
14 Dec 18	41.31000 -1.71	43.09	41.21	43.00	5,633,813
13 Dec 18	43.02000 +0.17	43.39	41.88	43.00	5,787,395
12 Dec 18	42.85000 -1.14	44.50	42.81	44.30	4,767,112
11 Dec 18	43.99000 +0.39	44.48	43.20	43.80	4,287,016
10 Dec 18	43.60000 -0.02	44.20	42.87	43.51	4,317,631
07 Dec 18	43.62000 +0.25	44.44	43.34	44.00	4,856,494
06 Dec 18	43.37000 -0.26	45.43	43.28	43.63	9,519,295
05 Dec 18	43.63000 -0.61	44.62	43.03	43.47	6,654,239
04 Dec 18	44.24000 +0.01	44.43	43.68	43.80	6,746,824
03 Dec 18	44.23000 +3.54	44.33	41.71	42.40	12,526,616
30 Nov 18	40.69000 +0.97	41.15	38.80	39.78	6,167,708
29 Nov 18	39.72000 -1.55	42.26	39.70	41.85	6,960,966
28 Nov 18	41.27000 +0.99	41.38	40.05	40.35	5,463,695
27 Nov 18	40.28000 +0.32	40.77	39.69	40.30	4,803,631
26 Nov 18	39.96000 -0.68	41.06	39.07	40.69	6,247,111
23 Nov 18	40.64000 -2.21	43.17	40.51	42.56	7,391,329
22 Nov 18	42.85000 +0.01	43.48	42.82	42.98	3,628,587
21 Nov 18	42.84000 -1.16	43.96	42.40	43.37	6,146,604
20 Nov 18	44.00000 -0.80	45.03	43.31	44.49	6,880,858
19 Nov 18	44.80000 -0.41	45.76	44.20	44.26	6,433,700
16 Nov 18	45.21000 +1.23	45.82	44.10	44.37	9,809,794
15 Nov 18	43.98000 +0.69	44.15	42.96	43.01	6,365,837
14 Nov 18	43.29000 +0.76	44.49	42.18	42.40	9,853,496
13 Nov 18	42.53000 -0.31	43.16	41.91	42.21	7,519,281
12 Nov 18	42.84000 +1.50	42.94	41.34	41.68	6,477,566
09 Nov 18	41.34000 -0.50	42.42	41.24	41.51	4,520,800
08 Nov 18	41.84000 -0.55	43.50	41.65	42.95	6,200,155
07 Nov 18	42.39000 +0.54	44.05	41.54	41.54	10,636,366
06 Nov 18	41.85000 +0.20	41.98	40.40	41.27	7,534,780
05 Nov 18	41.65000 +0.59	42.50	40.60	40.85	10,574,988
02 Nov 18	41.06000 +2.39	41.45	40.21	40.50	13,105,766
01 Nov 18	38.67000 +0.84	39.94	38.24	38.50	11,409,685
31 Oct 18	37.83000 +0.43	38.35	37.03	37.47	9,492,547
30 Oct 18	37.40000 -2.25	39.69	35.69	39.69	16,254,246
29 Oct 18	39.65000 +0.27	40.57	38.70	39.81	7,626,084
26 Oct 18	39.38000 -0.58	41.00	39.05	40.54	6,381,594
25 Oct 18	39.96000 -1.94	40.64	38.70	40.30	10,271,803
24 Oct 18	41.90000 +0.17	42.75	41.60	41.85	7,527,364
23 Oct 18	41.73000 -1.85	43.79	41.71	43.57	8,863,318
22 Oct 18	43.58000 +2.98	44.10	41.10	41.10	14,940,774
19 Oct 18	40.60000 +0.72	40.93	37.61	38.00	12,354,425
18 Oct 18	39.88000 -1.61	41.00	39.71	40.90	8,367,587
17 Oct 18	41.49000 +1.35	41.54	38.80	41.00	12,546,496
16 Oct 18	40.14000 -0.18	41.65	39.40	40.52	7,949,658
15 Oct 18	40.32000 -0.09	42.00	40.08	40.41	8,019,456
12 Oct 18	40.41000 +1.18	40.78	38.80	39.40	10,078,339
11 Oct 18	39.23000 -2.92	41.50	38.05	39.99	12,596,210
10 Oct 18	42.15000 +0.17	43.22	40.70	41.95	10,102,117
09 Oct 18	41.98000 -3.38	46.17	40.85	45.69	13,105,888
08 Oct 18	45.36000 -1.70	46.80	45.01	45.60	7,250,124
28 Sep 18	47.06000 -0.54	47.84	45.47	47.79	7,833,894
27 Sep 18	47.60000 -0.02	48.61	47.49	47.96	7,786,194
26 Sep 18	47.62000 +0.06	48.59	47.09	47.33	8,041,035
25 Sep 18	47.56000 +1.22	48.46	45.98	46.00	9,412,805
21 Sep 18	46.34000 +0.15	46.76	44.80	46.50	7,667,133
20 Sep 18	46.19000 -1.08	47.64	45.80	47.11	7,516,713
19 Sep 18	47.27000 +0.88	48.34	45.65	46.40	11,519,242
18 Sep 18	46.39000 +1.29	46.49	44.90	44.90	8,909,174
17 Sep 18	45.10000 +0.00	45.95	44.62	44.81	7,520,437
14 Sep 18	45.10000 -1.82	46.47	44.82	46.18	11,344,409
13 Sep 18	46.92000 -1.16	49.20	44.15	49.00	16,827,296
12 Sep 18	48.08000 -1.13	49.85	47.51	49.33	8,637,480
11 Sep 18	49.21000 +0.59	49.88	48.63	48.91	7,226,696
10 Sep 18	48.62000 -2.18	50.10	48.02	49.79	13,051,721
07 Sep 18	50.80000 -4.30	56.26	49.59	55.26	23,000,024
06 Sep 18	55.10000 +1.30	56.25	53.61	54.02	13,912,402
05 Sep 18	53.80000 -1.62	55.40	53.80	55.00	9,843,181
04 Sep 18	55.42000 +2.16	56.33	52.78	52.99	16,963,588
03 Sep 18	53.26000 +1.28	53.65	50.21	51.45	9,579,062
31 Aug 18	51.98000 -0.32	53.10	51.90	52.35	8,209,990
30 Aug 18	52.30000 -1.03	53.65	52.28	53.13	7,807,464
29 Aug 18	53.33000 -1.37	54.65	52.80	54.36	10,536,651
28 Aug 18	54.70000 +0.63	55.83	54.02	54.07	13,659,300
27 Aug 18	54.07000 +1.20	54.86	51.88	52.55	14,724,562
24 Aug 18	52.87000 -0.72	54.26	52.30	53.54	10,584,348
23 Aug 18	53.59000 +1.64	54.33	51.70	51.90	15,400,781
22 Aug 18	51.95000 -1.44	53.39	51.68	53.10	8,774,469
21 Aug 18	53.39000 +0.87	53.79	51.06	51.99	13,339,641
20 Aug 18	52.52000 +1.52	52.53	49.62	50.40	11,850,997
17 Aug 18	51.00000 -0.40	53.25	49.84	52.45	13,191,544
16 Aug 18	51.40000 -2.41	53.86	50.91	52.02	14,257,709
15 Aug 18	53.81000 +0.27	54.36	52.52	53.60	14,882,838
14 Aug 18	53.54000 -2.35	55.50	52.74	55.41	17,612,996
13 Aug 18	55.89000 +2.94	55.89	52.35	52.56	19,281,782
10 Aug 18	52.95000 +1.95	53.50	50.60	50.80	19,822,444
09 Aug 18	51.00000 +4.42	51.24	46.12	46.12	23,691,912
08 Aug 18	46.58000 -3.73	50.09	46.36	49.70	13,359,492
07 Aug 18	50.31000 +1.71	50.35	47.07	48.80	13,715,460
06 Aug 18	48.60000 +0.02	49.52	47.10	48.22	10,180,627
03 Aug 18	48.58000 -2.59	51.29	48.58	50.83	10,875,233
02 Aug 18	51.17000 +0.89	51.50	49.00	49.70	14,903,012
01 Aug 18	50.28000 +0.42	52.07	50.01	50.16	14,582,545
31 Jul 18	49.86000 -0.61	51.13	48.81	50.43	10,552,615
30 Jul 18	50.47000 -1.59	52.40	49.81	52.16	11,347,540
27 Jul 18	52.06000 -0.70	52.98	51.05	52.36	11,582,027
26 Jul 18	52.76000 -1.85	54.39	52.10	54.15	12,580,929
25 Jul 18	54.61000 -0.39	56.47	54.13	54.55	15,031,068
24 Jul 18	55.00000 -0.42	56.20	53.50	55.70	15,314,555
23 Jul 18	55.42000 +2.17	56.25	53.00	53.50	20,708,624
20 Jul 18	53.25000 +1.35	53.52	51.50	51.99	16,304,251
19 Jul 18	51.90000 +0.83	52.88	51.30	51.50	14,726,936
18 Jul 18	51.07000 -2.78	54.31	50.77	54.09	16,167,171
17 Jul 18	53.85000 -0.05	54.60	52.01	53.70	15,236,478
16 Jul 18	53.90000 +0.59	55.50	53.33	54.01	16,696,291
13 Jul 18	53.31000 -0.19	54.20	52.43	53.30	17,616,140
12 Jul 18	53.50000 +0.50	55.50	52.00	52.29	27,383,312
11 Jul 18	53.00000 +1.54	53.08	48.96	50.00	24,121,612
10 Jul 18	51.46000 +1.21	51.75	49.50	50.08	19,692,374
09 Jul 18	50.25000 +2.42	50.99	47.33	47.50	28,303,124
06 Jul 18	47.83000 -2.66	55.10	47.78	51.00	37,693,960
05 Jul 18	50.49000 -1.01	52.91	49.50	51.11	19,753,872
04 Jul 18	51.50000 -1.50	52.70	50.20	52.15	23,546,256
03 Jul 18	53.00000 +3.23	54.71	49.26	49.77	32,740,164
02 Jul 18	49.77000 +0.10	50.89	49.14	50.50	22,904,020
29 Jun 18	49.67000 +4.52	49.67	45.03	45.41	24,108,380
28 Jun 18	45.15000 -0.14	46.17	44.83	44.85	14,858,517
27 Jun 18	45.29000 +1.81	46.44	43.50	43.78	21,729,668
26 Jun 18	43.48000 +2.33	44.34	39.84	40.29	18,193,916
25 Jun 18	41.15000 -0.85	42.87	41.06	42.38	10,814,932
22 Jun 18	42.00000 -2.34	43.83	40.46	42.83	18,193,084
21 Jun 18	44.34000 -3.66	47.93	44.22	47.44	21,438,396
20 Jun 18	48.00000 +0.64	48.48	44.82	46.44	21,238,700
19 Jun 18	47.36000 +0.15	48.55	43.16	46.50	22,722,724
15 Jun 18	47.21000 +0.14	48.50	46.30	47.00	19,110,088
14 Jun 18	47.07000 +2.10	48.31	44.30	44.67	19,566,060
13 Jun 18	44.97000 +1.05	46.50	43.40	43.94	17,132,662
12 Jun 18	43.92000 +0.81	43.99	41.78	42.97	9,246,561
11 Jun 18	43.11000 -0.38	44.55	42.64	43.10	7,681,899
08 Jun 18	43.49000 +0.05	43.78	41.70	43.07	9,002,744
07 Jun 18	43.44000 -0.51	44.44	42.80	44.30	7,363,878
06 Jun 18	43.95000 -0.05	44.66	43.38	43.53	9,685,803
05 Jun 18	44.00000 +2.45	44.49	41.00	41.00	14,541,660
04 Jun 18	41.55000 +0.17	42.96	40.43	41.18	14,042,904
01 Jun 18	41.38000 -2.39	44.00	40.83	43.30	14,332,779
31 May 18	43.77000 -1.71	46.00	42.42	46.00	17,248,544
30 May 18	45.48000 -0.25	47.60	45.00	45.50	13,808,146
29 May 18	45.73000 -0.41	47.01	44.81	46.25	10,629,641
28 May 18	46.14000 -0.64	47.57	45.40	47.00	10,074,883
25 May 18	46.78000 -2.52	49.00	46.50	48.88	11,356,676
24 May 18	49.30000 -1.00	50.45	49.05	50.00	9,626,898
23 May 18	50.30000 +0.53	51.70	49.03	50.00	18,971,452
22 May 18	49.77000 +1.18	49.99	48.00	48.60	14,287,140
21 May 18	48.59000 +1.74	49.32	46.40	46.85	15,301,810
18 May 18	46.85000 -1.45	48.30	45.77	48.29	13,313,005
17 May 18	48.30000 +1.28	48.60	46.80	47.17	12,326,010
16 May 18	47.02000 -0.83	48.44	46.88	47.20	11,130,272
15 May 18	47.85000 +1.29	47.97	45.95	46.58	15,119,683
14 May 18	46.56000 -1.23	48.21	45.75	46.30	14,575,766
11 May 18	47.79000 -1.71	49.75	47.79	49.50	16,008,281
10 May 18	49.50000 -2.73	52.16	49.22	51.80	17,541,412
09 May 18	52.23000 +1.19	52.77	50.31	50.57	15,297,483
08 May 18	51.04000 -0.66	52.79	50.50	51.70	13,965,298
07 May 18	51.70000 +0.87	51.77	50.38	51.40	14,257,824
04 May 18	50.83000 -0.32	52.90	49.77	50.00	17,466,304
03 May 18	51.15000 +2.52	51.79	45.97	48.50	21,786,932
02 May 18	48.63000 -0.69	50.23	47.40	49.72	15,327,418
27 Apr 18	49.32000 -2.97	53.99	47.35	53.51	22,904,892
26 Apr 18	52.29000 +1.71	53.77	50.74	51.46	22,911,790
25 Apr 18	50.58000 +0.18	52.84	49.49	49.50	21,657,024
24 Apr 18	50.40000 +1.85	51.50	47.50	48.60	22,901,078
23 Apr 18	48.55000 -3.47	51.60	47.29	51.30	28,531,512
20 Apr 18	52.02000 -0.72	54.96	51.79	52.41	30,209,432
19 Apr 18	52.74000 +1.11	56.50	52.25	53.01	35,295,456
18 Apr 18	51.63000 +4.69	51.63	48.10	48.10	24,547,560
17 Apr 18	46.94000 +1.16	49.99	45.01	46.62	25,170,842
16 Apr 18	45.78000 +1.46	47.26	43.67	43.97	18,162,290
13 Apr 18	44.32000 +2.12	45.10	42.53	42.98	16,281,992
12 Apr 18	42.20000 -1.70	44.58	41.82	43.78	12,381,510
11 Apr 18	43.90000 -0.01	45.55	43.09	44.07	11,943,388
10 Apr 18	43.91000 -1.57	45.54	41.76	45.13	14,024,878
09 Apr 18	45.48000 +0.98	46.32	42.50	44.30	14,928,736
04 Apr 18	44.50000 -0.02	46.49	43.80	44.93	16,222,403
03 Apr 18	44.52000 -0.22	44.66	43.07	43.99	15,585,737
02 Apr 18	44.74000 -1.13	47.94	44.56	46.75	27,519,188
30 Mar 18	45.87000 +4.17	45.87	41.83	42.20	23,751,776
29 Mar 18	41.70000 +1.10	42.48	40.10	40.82	15,667,544
28 Mar 18	40.60000 -0.84	41.89	40.18	40.60	18,823,834
27 Mar 18	41.44000 +3.21	41.88	38.25	39.50	28,782,572
26 Mar 18	38.23000 +3.48	38.23	34.75	34.75	19,999,350
23 Mar 18	34.75000 -2.24	36.49	33.95	35.06	13,498,326
22 Mar 18	36.99000 +0.49	37.95	36.50	36.86	12,752,415
21 Mar 18	36.50000 -1.36	38.40	36.40	37.82	11,838,998
20 Mar 18	37.86000 +0.80	38.49	37.15	37.19	11,742,474
19 Mar 18	37.06000 +0.98	38.18	36.19	36.20	13,003,093
16 Mar 18	36.08000 -1.52	37.66	36.04	37.10	10,198,796
15 Mar 18	37.60000 +0.65	37.76	36.03	36.59	12,268,769
14 Mar 18	36.95000 -1.93	38.81	36.31	38.32	12,967,989
13 Mar 18	38.88000 -0.97	39.98	38.50	39.40	11,301,702
12 Mar 18	39.85000 +2.23	39.86	37.77	38.00	15,135,493
09 Mar 18	37.62000 +0.79	38.11	36.70	36.88	11,028,668
08 Mar 18	36.83000 -0.77	37.72	36.33	37.52	9,413,897
07 Mar 18	37.60000 +0.35	38.29	36.60	36.95	12,304,662
06 Mar 18	37.25000 +0.71	38.88	36.70	37.00	19,935,696
05 Mar 18	36.54000 +0.74	36.75	34.74	35.60	14,273,398
02 Mar 18	35.80000 +0.15	36.48	34.70	35.00	16,553,613
01 Mar 18	35.65000 +1.97	36.01	33.15	33.25	16,468,772
28 Feb 18	33.68000 +0.93	35.15	32.71	32.78	16,879,480
27 Feb 18	32.75000 +0.35	34.19	32.32	32.50	20,802,330
26 Feb 18	32.40000 +2.95	32.40	29.46	29.68	16,164,444
23 Feb 18	29.45000 -0.34	29.95	28.90	29.80	6,329,449
22 Feb 18	29.79000 +1.70	30.19	28.22	28.38	7,301,180
14 Feb 18	28.09000 -0.40	28.89	27.84	28.79	4,534,230
13 Feb 18	28.49000 +0.14	29.26	28.30	28.70	8,967,149
12 Feb 18	28.35000 +1.26	29.15	27.46	27.46	12,353,438
09 Feb 18	27.09000 -0.01	28.20	26.11	26.19	12,694,078
08 Feb 18	27.10000 +0.95	27.60	25.84	25.89	12,673,278
07 Feb 18	26.15000 -0.77	27.60	24.63	27.50	14,925,748
06 Feb 18	26.92000 -2.99	29.61	26.92	29.02	12,199,869
05 Feb 18	29.91000 +0.13	30.46	28.88	29.25	6,034,300
02 Feb 18	29.78000 -0.84	30.71	28.90	30.71	7,344,496
01 Feb 18	30.62000 -0.15	31.65	30.20	30.93	6,858,939
31 Jan 18	30.77000 -0.41	31.54	30.15	30.90	6,579,636
30 Jan 18	31.18000 +0.03	31.85	30.85	31.10	6,912,107
29 Jan 18	31.15000 -3.18	34.84	31.03	34.35	13,682,477
26 Jan 18	34.33000 -0.28	35.13	34.18	34.61	5,712,887
25 Jan 18	34.61000 -0.82	35.87	34.60	35.15	8,833,734
24 Jan 18	35.43000 +1.54	35.77	33.33	33.77	14,749,573
23 Jan 18	33.89000 -0.19	34.64	33.62	33.78	6,773,944
22 Jan 18	34.08000 +0.68	34.74	32.06	33.42	12,844,431
19 Jan 18	33.40000 -1.37	34.75	33.38	34.00	11,108,382
18 Jan 18	34.77000 +0.77	34.94	33.00	33.57	14,441,589
17 Jan 18	34.00000 +1.09	34.65	31.90	32.88	14,448,853
16 Jan 18	32.91000 -0.18	33.46	32.30	33.30	9,248,018
15 Jan 18	33.09000 -2.53	35.59	32.41	35.22	14,891,971
12 Jan 18	35.62000 -1.60	37.58	35.55	37.29	9,277,661
11 Jan 18	37.22000 +0.32	37.56	36.13	36.58	8,347,490
10 Jan 18	36.90000 -1.56	39.09	36.10	38.60	12,960,966
09 Jan 18	38.46000 -0.30	38.93	37.89	38.77	7,539,594
08 Jan 18	38.76000 -1.29	39.51	37.98	39.51	13,134,128
05 Jan 18	40.05000 -2.03	41.95	39.58	41.90	16,408,721
04 Jan 18	42.08000 +0.11	42.90	41.60	41.60	13,777,509
03 Jan 18	41.97000 +0.04	42.55	41.15	41.70	12,382,646
02 Jan 18	41.93000 +0.49	42.08	40.78	41.91	12,488,829
29 Dec 17	41.44000 +2.38	41.68	38.67	38.71	16,711,926
28 Dec 17	39.06000 -0.05	40.20	38.05	38.54	9,146,284
27 Dec 17	39.11000 -1.09	41.40	39.00	40.20	11,448,414
26 Dec 17	40.20000 +0.60	40.38	38.00	39.65	11,379,342
25 Dec 17	39.60000 -0.55	40.49	39.38	39.88	10,922,945
22 Dec 17	40.15000 +1.18	40.88	38.70	38.90	12,608,492
21 Dec 17	38.97000 +1.57	39.32	36.78	37.07	11,497,343
20 Dec 17	37.40000 -0.05	38.20	36.60	37.07	9,616,253
19 Dec 17	37.45000 +0.22	37.85	37.11	37.11	7,676,383
18 Dec 17	37.23000 -2.57	39.79	36.10	39.59	13,727,016
15 Dec 17	39.80000 -1.32	41.77	39.02	40.98	13,069,867
14 Dec 17	41.12000 -0.16	41.78	40.22	41.14	11,220,548
13 Dec 17	41.28000 +1.29	41.44	39.39	39.99	12,816,863
12 Dec 17	39.99000 +0.73	42.18	38.73	39.20	18,179,772
11 Dec 17	39.26000 +0.58	39.34	38.18	38.20	10,734,694
08 Dec 17	38.68000 -0.12	40.00	38.10	38.55	16,338,339
07 Dec 17	38.80000 +1.50	39.87	37.11	37.11	19,274,188
06 Dec 17	37.30000 +2.14	37.40	34.84	34.89	13,377,095
05 Dec 17	35.16000 -2.04	37.28	34.40	36.78	13,709,473
04 Dec 17	37.20000 +0.32	37.67	35.00	36.78	11,900,659
01 Dec 17	36.88000 +1.02	37.93	36.00	36.00	13,586,755
30 Nov 17	35.86000 -0.14	37.16	35.67	35.96	11,108,727
29 Nov 17	36.00000 -1.14	36.96	34.36	36.72	12,671,138
28 Nov 17	37.14000 +1.64	37.39	35.40	35.40	13,998,599
27 Nov 17	35.50000 -3.13	38.88	34.89	37.55	20,990,444
24 Nov 17	38.63000 -4.29	42.50	38.63	42.20	16,931,104
23 Nov 17	42.92000 -0.15	44.50	41.42	43.00	24,524,134
22 Nov 17	43.07000 +1.16	44.62	41.50	41.50	25,006,928
21 Nov 17	41.91000 -0.74	42.90	40.50	42.60	21,722,420
20 Nov 17	42.65000 +2.65	42.83	39.31	39.31	23,562,996
17 Nov 17	40.00000 -3.50	43.35	39.40	43.00	23,978,728
16 Nov 17	43.50000 -1.60	44.98	41.60	44.81	26,174,250
15 Nov 17	45.10000 +0.05	45.91	43.43	44.01	24,399,576
14 Nov 17	45.05000 -1.21	47.94	44.28	46.94	30,033,378
13 Nov 17	46.26000 +4.21	46.26	41.83	42.00	24,995,380
10 Nov 17	42.05000 +2.50	42.99	39.60	39.60	22,897,480
09 Nov 17	39.55000 +0.65	40.48	38.47	38.80	18,024,340
08 Nov 17	38.90000 -1.04	40.18	38.80	39.60	17,341,260
07 Nov 17	39.94000 +1.44	40.08	38.10	38.37	20,713,356
06 Nov 17	38.50000 +0.16	41.02	37.67	39.05	29,235,096
03 Nov 17	38.34000 +2.14	39.19	35.69	35.96	17,819,364
02 Nov 17	36.20000 +0.73	37.36	35.12	35.72	16,584,534
01 Nov 17	35.47000 +2.36	36.19	32.80	33.00	15,660,959
31 Oct 17	33.11000 +0.56	33.55	32.07	32.30	7,380,945
30 Oct 17	32.55000 +0.49	33.30	30.81	32.00	10,399,970
27 Oct 17	32.06000 -0.24	32.50	31.64	32.18	5,809,013
26 Oct 17	32.30000 +1.25	32.62	30.75	30.86	8,600,397
25 Oct 17	31.05000 +0.81	31.60	30.02	30.44	9,234,977
24 Oct 17	30.24000 -0.54	30.98	29.98	30.80	4,972,106
23 Oct 17	30.78000 +0.71	31.05	30.00	30.50	6,815,237
20 Oct 17	30.07000 +0.91	30.15	29.20	29.20	3,736,191
19 Oct 17	29.16000 -0.82	29.93	29.01	29.90	3,806,949
18 Oct 17	29.98000 -0.18	30.66	29.61	30.26	5,707,501
17 Oct 17	30.16000 +1.20	30.58	28.66	28.96	5,860,712
16 Oct 17	28.96000 -1.03	30.18	28.75	30.05	4,234,440
13 Oct 17	29.99000 +0.89	30.20	29.10	29.15	6,238,531
12 Oct 17	29.10000 +0.78	29.27	28.15	28.25	6,305,096
11 Oct 17	28.32000 -1.30	29.59	28.10	29.32	7,384,187
10 Oct 17	29.62000 -0.37	30.17	28.80	29.96	5,683,699
09 Oct 17	29.99000 +0.16	31.08	29.95	30.01	7,684,770
29 Sep 17	29.83000 +0.20	30.17	29.42	29.66	6,410,315
28 Sep 17	29.63000 +0.69	29.85	28.84	28.91	8,031,967
27 Sep 17	28.94000 +0.43	29.08	28.20	28.51	4,755,361
26 Sep 17	28.51000 +0.01	28.92	28.10	28.44	4,658,053
25 Sep 17	28.50000 +0.01	29.25	28.15	28.70	6,460,440
22 Sep 17	28.49000 -1.24	29.60	28.31	29.60	8,710,185
21 Sep 17	29.73000 -1.03	31.50	29.66	30.23	10,503,452
20 Sep 17	30.76000 +1.51	31.36	28.76	29.10	13,719,536
19 Sep 17	29.25000 +0.26	30.50	28.80	29.55	12,582,276
18 Sep 17	28.99000 +0.44	29.28	28.26	28.78	5,722,352
15 Sep 17	28.55000 -0.43	29.60	28.22	29.23	7,132,177
14 Sep 17	28.98000 +1.13	29.50	27.86	27.86	10,272,100
13 Sep 17	27.85000 -0.03	28.20	27.45	27.88	5,009,556
12 Sep 17	27.88000 -0.02	28.10	27.40	28.10	6,906,048
11 Sep 17	27.90000 +1.15	28.08	26.68	26.68	7,065,480
08 Sep 17	26.75000 -0.40	27.30	26.52	27.02	5,666,400
07 Sep 17	27.15000 +0.25	28.40	26.75	26.90	10,496,554
06 Sep 17	26.90000 +0.30	27.37	26.50	26.69	5,774,303
05 Sep 17	26.60000 -0.45	27.49	26.53	26.88	7,471,427
04 Sep 17	27.05000 +1.72	27.64	25.12	25.32	13,981,871
01 Sep 17	25.33000 +0.21	25.50	24.83	25.13	4,847,497
31 Aug 17	25.12000 +0.85	25.28	24.19	24.27	5,751,916
30 Aug 17	24.27000 +0.20	24.67	23.94	24.07	3,710,713
29 Aug 17	24.07000 +0.13	24.33	23.80	23.96	3,476,209
28 Aug 17	23.94000 +0.39	24.17	23.45	23.45	3,602,831
25 Aug 17	23.55000 +0.44	23.67	23.16	23.28	1,995,074
24 Aug 17	23.11000 -0.40	23.49	23.06	23.06	1,815,189
23 Aug 17	23.51000 +0.15	23.67	23.20	23.41	1,976,665
22 Aug 17	23.36000 -0.26	23.76	23.35	23.59	2,069,718
21 Aug 17	23.62000 +0.00	23.99	23.00	23.68	2,262,235
18 Aug 17	23.62000 -0.50	24.35	23.60	23.96	2,729,376
17 Aug 17	24.12000 +0.16	24.36	23.81	23.85	3,906,857
16 Aug 17	23.96000 +0.46	24.19	23.52	23.56	4,527,877
15 Aug 17	23.50000 +0.03	23.58	23.32	23.47	1,976,879
14 Aug 17	23.47000 +0.67	23.47	22.70	22.77	3,325,556
11 Aug 17	22.80000 -0.27	23.06	22.76	22.85	2,922,883
10 Aug 17	23.07000 -0.02	23.48	22.83	23.17	2,965,450
09 Aug 17	23.09000 +0.34	23.17	22.63	22.83	2,608,093
08 Aug 17	22.75000 -0.06	23.08	22.52	22.96	1,879,801
07 Aug 17	22.81000 +0.01	23.20	22.73	22.80	2,567,716
04 Aug 17	22.80000 -0.29	23.14	22.50	22.99	4,190,422
03 Aug 17	23.09000 -0.31	23.73	23.06	23.32	2,842,303
02 Aug 17	23.40000 -0.56	23.94	23.35	23.80	4,026,045
01 Aug 17	23.96000 +0.90	24.00	22.97	23.11	4,941,844
31 Jul 17	23.06000 +0.11	23.38	22.90	23.00	2,327,655
28 Jul 17	22.95000 -0.07	23.47	22.71	23.02	2,977,017
27 Jul 17	23.02000 +0.51	23.26	22.25	22.40	4,052,195
26 Jul 17	22.51000 -0.69	23.35	22.23	23.05	5,150,927
25 Jul 17	23.20000 -0.05	23.87	22.96	23.14	3,188,217
24 Jul 17	23.25000 +0.58	23.39	22.32	22.80	4,147,156
21 Jul 17	22.67000 -0.70	23.49	22.61	23.23	3,188,363
20 Jul 17	23.37000 +0.76	23.44	22.45	22.58	3,584,894
19 Jul 17	22.61000 +0.10	22.77	22.11	22.51	2,607,492
18 Jul 17	22.51000 +0.11	22.69	21.80	22.40	2,586,571
17 Jul 17	22.40000 -1.44	23.84	22.00	23.67	4,990,568
14 Jul 17	23.84000 -0.09	24.20	23.53	23.93	2,269,714
13 Jul 17	23.93000 -0.25	24.24	23.86	24.11	2,096,013
12 Jul 17	24.18000 -0.76	24.93	23.71	24.71	3,777,312
11 Jul 17	24.94000 +0.10	25.38	24.65	24.82	3,442,862
10 Jul 17	24.84000 -0.56	25.63	24.65	25.40	3,749,470
07 Jul 17	25.40000 +0.55	25.45	24.70	24.73	4,513,792
06 Jul 17	24.85000 +0.37	24.85	24.22	24.50	3,837,633
05 Jul 17	24.48000 +0.03	24.48	24.03	24.45	2,242,308
04 Jul 17	24.45000 -0.11	24.79	24.06	24.55	4,048,001
03 Jul 17	24.56000 +0.64	24.67	23.89	23.96	2,833,381
30 Jun 17	23.92000 -0.04	23.98	23.65	23.70	3,245,662
29 Jun 17	23.96000 -0.01	24.27	23.91	24.10	1,901,422
28 Jun 17	23.97000 -0.06	24.19	23.90	24.03	1,466,187
27 Jun 17	24.03000 -0.16	24.64	23.85	24.28	1,742,805
26 Jun 17	24.19000 +0.44	24.35	23.63	23.73	2,611,048
23 Jun 17	23.75000 -0.42	24.18	23.00	24.16	3,296,474
22 Jun 17	24.17000 -1.13	25.44	24.00	25.27	4,011,741
21 Jun 17	25.30000 -0.22	25.71	25.16	25.56	1,802,239
20 Jun 17	25.52000 +0.23	25.77	25.33	25.41	2,344,091
19 Jun 17	25.29000 +0.06	25.55	25.15	25.24	1,440,812
16 Jun 17	25.23000 -0.27	25.67	25.18	25.50	2,420,669
15 Jun 17	25.50000 +0.07	25.98	25.43	25.43	3,825,354
14 Jun 17	25.43000 +0.13	25.65	25.18	25.38	2,340,583
13 Jun 17	25.30000 +0.28	25.54	24.74	25.06	3,009,501
12 Jun 17	25.02000 -0.88	26.24	25.00	25.81	3,942,195
09 Jun 17	25.90000 -0.75	26.49	25.67	26.04	4,594,624
08 Jun 17	26.65000 +1.83	27.30	24.45	24.74	9,494,668
07 Jun 17	24.82000 +0.29	25.00	24.32	24.53	4,266,941
06 Jun 17	24.53000 +0.93	24.65	23.35	23.46	5,656,858
05 Jun 17	23.60000 +0.28	24.15	23.35	23.35	3,094,063
02 Jun 17	23.32000 +0.65	23.50	22.28	22.75	2,785,640
01 Jun 17	22.67000 -0.37	23.17	22.28	23.01	2,911,668
31 May 17	23.04000 -0.06	23.80	23.03	23.39	3,262,041
26 May 17	23.10000 +0.29	23.20	22.55	22.74	3,789,113
25 May 17	22.81000 +0.39	22.87	21.80	22.46	4,068,492
24 May 17	22.42000 +0.08	22.85	21.67	22.34	3,321,212
23 May 17	22.34000 -1.16	23.58	22.20	23.50	4,741,508
22 May 17	23.50000 -0.98	24.50	23.27	24.50	3,034,362
19 May 17	24.48000 -0.06	24.90	24.32	24.75	2,548,505
18 May 17	24.54000 -0.17	24.88	24.35	24.50	3,273,596
17 May 17	24.71000 +0.61	24.80	24.01	24.10	5,276,545
16 May 17	24.10000 +0.69	24.15	23.03	23.22	4,041,104
15 May 17	23.41000 -0.76	24.39	23.40	24.21	3,729,976
12 May 17	24.17000 -0.71	24.79	24.11	24.67	3,747,378
11 May 17	24.88000 +1.18	25.50	23.00	23.69	5,130,541
10 May 17	23.70000 -1.07	24.92	23.70	24.83	4,040,602
09 May 17	24.77000 +1.17	24.99	23.50	23.50	4,402,341
08 May 17	23.60000 -0.51	24.50	23.54	24.48	3,149,234
05 May 17	24.11000 -0.54	24.85	24.06	24.70	2,740,704
04 May 17	24.65000 -0.61	25.39	24.50	25.26	2,574,812
03 May 17	25.26000 +0.34	25.57	24.80	24.80	2,863,043
02 May 17	24.92000 -0.08	25.24	24.56	24.88	2,717,214
28 Apr 17	25.00000 +0.50	25.57	24.40	24.44	4,389,792
27 Apr 17	24.50000 +1.10	24.83	22.78	23.41	5,743,192
26 Apr 17	23.40000 +0.34	23.55	23.09	23.09	2,365,969
25 Apr 17	23.06000 -0.11	23.65	23.00	23.23	2,805,331
24 Apr 17	23.17000 -1.60	24.64	22.98	24.64	6,214,925
21 Apr 17	24.77000 -1.39	26.38	24.26	26.30	4,772,382
20 Apr 17	26.16000 -0.19	26.59	25.85	26.43	2,135,368
19 Apr 17	26.35000 +0.19	26.35	25.52	25.80	3,425,568
18 Apr 17	26.16000 -0.77	27.15	26.03	27.00	2,900,505
17 Apr 17	26.93000 -0.34	27.49	26.50	27.00	2,775,644
14 Apr 17	27.27000 -1.04	28.35	27.27	28.30	3,060,710
13 Apr 17	28.31000 +0.33	28.78	27.67	27.85	3,945,889
12 Apr 17	27.98000 -0.15	28.28	25.32	28.03	3,822,772
11 Apr 17	28.13000 +0.26	28.19	27.12	27.20	5,525,690
10 Apr 17	27.87000 -1.39	29.20	27.52	29.08	6,813,027
07 Apr 17	29.26000 -0.01	29.52	29.10	29.10	3,560,521
06 Apr 17	29.27000 +0.00	29.69	29.01	29.34	4,414,039
05 Apr 17	29.27000 +0.77	29.40	28.55	28.55	5,721,317
31 Mar 17	28.50000 -0.27	29.12	28.01	28.79	6,665,484
30 Mar 17	28.77000 -1.36	30.28	28.69	30.07	7,207,432
29 Mar 17	30.13000 -1.07	31.45	30.10	31.20	6,878,372
28 Mar 17	31.20000 +1.05	31.50	29.99	30.00	8,589,442
27 Mar 17	30.15000 +0.18	30.59	30.06	30.11	5,041,007
24 Mar 17	29.97000 -0.35	30.34	29.80	30.33	4,630,289
23 Mar 17	30.32000 -0.16	30.79	29.56	30.48	6,336,879
22 Mar 17	30.48000 +0.13	30.75	29.89	30.06	5,600,669
21 Mar 17	30.35000 -0.06	30.78	30.00	30.37	6,247,439
20 Mar 17	30.41000 -0.82	30.94	30.04	30.70	9,354,610
17 Mar 17	31.23000 -0.52	33.33	31.17	32.85	15,042,279
16 Mar 17	31.75000 +0.49	32.00	30.72	30.86	12,076,017
15 Mar 17	31.26000 -0.14	31.80	30.67	31.00	6,950,834
14 Mar 17	31.40000 -0.04	32.00	31.21	31.39	10,980,109
13 Mar 17	31.44000 +1.14	31.48	29.90	30.15	10,649,086
10 Mar 17	30.30000 -0.27	30.68	30.03	30.68	4,984,714
09 Mar 17	30.57000 +0.24	30.72	29.73	30.24	6,571,706
08 Mar 17	30.33000 -0.38	30.97	30.22	30.60	5,657,931
07 Mar 17	30.71000 -0.15	31.13	30.38	30.61	9,205,295
06 Mar 17	30.86000 +1.40	31.21	29.53	29.80	15,942,484
03 Mar 17	29.46000 +1.08	29.46	28.00	28.36	11,367,040
02 Mar 17	28.38000 -0.46	29.10	28.22	28.75	4,058,605
01 Mar 17	28.84000 +0.34	29.19	28.22	28.45	5,838,235
28 Feb 17	28.50000 -0.04	28.71	28.08	28.53	4,588,393
27 Feb 17	28.54000 -0.31	29.18	28.41	28.80	5,864,950
24 Feb 17	28.85000 +0.18	30.18	28.21	28.70	15,103,208
23 Feb 17	28.67000 +0.92	28.80	27.55	27.70	10,806,185
22 Feb 17	27.75000 +0.74	28.16	26.82	26.95	6,369,553
21 Feb 17	27.01000 +0.35	27.08	26.51	26.51	3,342,716
20 Feb 17	26.66000 -0.07	26.85	26.18	26.73	2,889,765
17 Feb 17	26.73000 -0.28	27.15	26.48	27.10	3,055,308
16 Feb 17	27.01000 -0.07	27.24	26.82	27.08	3,104,467
15 Feb 17	27.08000 -0.83	28.07	26.76	27.98	3,569,665
14 Feb 17	27.91000 -0.18	28.14	27.82	28.08	2,228,774
13 Feb 17	28.09000 +0.27	28.09	27.30	27.56	4,089,420
10 Feb 17	27.82000 -0.50	28.37	27.72	28.36	4,086,357
09 Feb 17	28.32000 +0.04	28.42	27.92	28.18	3,883,166
08 Feb 17	28.28000 +0.43	28.36	27.67	27.67	4,046,864
07 Feb 17	27.85000 -0.49	28.33	27.70	28.27	3,393,342
06 Feb 17	28.34000 +0.50	28.57	27.60	27.79	5,269,570
03 Feb 17	27.84000 -0.35	28.26	27.79	28.13	2,280,862
26 Jan 17	28.19000 +0.69	28.20	27.51	27.60	4,939,004
25 Jan 17	27.50000 +0.22	27.59	26.84	27.23	3,608,034
24 Jan 17	27.28000 +0.15	27.47	26.82	27.11	3,117,721
23 Jan 17	27.13000 +0.06	27.80	26.90	27.14	3,708,178
20 Jan 17	27.07000 +0.88	27.40	26.05	26.19	4,383,804
19 Jan 17	26.19000 -0.04	26.28	25.71	26.04	2,306,718
18 Jan 17	26.23000 -0.74	26.99	26.00	26.71	3,003,381
17 Jan 17	26.97000 +0.67	27.16	25.80	26.01	4,398,809
16 Jan 17	26.30000 -1.80	28.10	25.29	28.10	6,479,672
13 Jan 17	28.10000 +0.02	28.69	27.50	27.91	4,213,174
12 Jan 17	28.08000 -0.34	28.50	28.01	28.23	3,156,928
11 Jan 17	28.42000 +0.03	28.97	28.08	28.32	4,150,953
10 Jan 17	28.39000 -0.55	29.07	28.39	28.75	4,839,261
09 Jan 17	28.94000 +0.96	29.20	27.77	27.99	7,959,187
06 Jan 17	27.98000 -0.03	28.19	27.66	27.72	5,488,285
05 Jan 17	28.01000 -0.37	28.32	27.78	28.00	6,821,171
04 Jan 17	28.38000 +1.72	28.41	26.68	26.80	12,098,215
03 Jan 17	26.66000 +0.06	27.06	26.50	26.68	2,864,953
30 Dec 16	26.60000 -0.01	26.81	26.45	26.50	2,029,306
29 Dec 16	26.61000 -0.47	26.99	26.56	26.99	3,414,679
28 Dec 16	27.08000 -0.41	28.08	27.08	27.70	5,679,492
27 Dec 16	27.49000 +0.23	27.60	27.06	27.23	4,590,772
26 Dec 16	27.26000 +0.22	27.29	26.26	26.85	3,919,274
23 Dec 16	27.04000 +0.13	27.60	26.90	27.00	4,429,767
22 Dec 16	26.91000 -0.34	27.25	26.74	27.00	3,307,064
21 Dec 16	27.25000 +0.33	27.44	27.02	27.12	3,136,764
20 Dec 16	26.92000 -0.07	26.95	26.60	26.95	2,226,142
19 Dec 16	26.99000 -0.54	27.68	26.68	27.67	4,722,715
16 Dec 16	27.53000 +0.83	27.93	26.70	26.88	7,835,924
15 Dec 16	26.70000 +0.52	26.92	26.02	26.15	4,478,187
14 Dec 16	26.18000 -0.42	26.77	25.80	26.55	5,240,909
13 Dec 16	26.60000 -0.36	26.97	25.32	26.25	8,432,375
12 Dec 16	26.96000 -2.99	30.10	26.96	29.95	7,866,379
09 Dec 16	29.95000 +0.23	30.20	29.40	29.73	3,792,918
08 Dec 16	29.72000 -0.63	30.50	29.70	30.40	3,483,874
07 Dec 16	30.35000 +0.59	30.49	29.43	29.46	4,559,880
06 Dec 16	29.76000 +0.33	29.85	29.21	29.61	4,636,130
05 Dec 16	29.43000 -0.98	30.33	29.39	29.98	4,807,121
02 Dec 16	30.41000 -1.25	31.81	30.38	31.81	4,183,383
01 Dec 16	31.66000 +0.23	31.80	31.31	31.41	3,355,720
30 Nov 16	31.43000 -0.02	31.85	31.00	31.45	5,031,988
29 Nov 16	31.45000 -1.08	32.88	31.31	32.55	6,434,806
28 Nov 16	32.53000 -0.55	33.37	32.44	33.25	5,070,907
25 Nov 16	33.08000 +0.30	33.26	32.28	33.00	3,880,660
24 Nov 16	32.78000 -0.88	33.81	32.60	33.51	4,893,528
23 Nov 16	33.66000 -0.24	34.16	33.56	34.00	5,069,513
22 Nov 16	33.90000 +0.40	34.55	33.51	33.93	5,620,419
21 Nov 16	33.50000 -0.55	34.28	33.30	34.10	5,477,443
18 Nov 16	34.05000 -0.38	34.50	34.02	34.43	2,987,255
17 Nov 16	34.43000 -0.78	35.27	34.30	35.27	3,563,711
16 Nov 16	35.21000 -0.08	35.59	35.11	35.20	4,525,679
15 Nov 16	35.29000 +0.10	35.88	34.80	35.20	6,020,390
14 Nov 16	35.19000 +0.61	35.68	34.58	34.69	7,387,873
11 Nov 16	34.58000 -0.42	35.10	34.00	35.00	5,957,979
10 Nov 16	35.00000 +0.17	35.59	34.87	35.30	5,259,043
09 Nov 16	34.83000 -0.26	35.48	33.60	35.12	8,593,536
08 Nov 16	35.09000 +0.48	35.19	34.30	34.30	6,913,295
07 Nov 16	34.61000 +1.03	35.23	32.75	33.30	7,856,226
04 Nov 16	33.58000 -0.61	34.20	33.58	34.19	4,513,248
03 Nov 16	34.19000 +0.37	34.28	33.68	33.70	4,195,597
02 Nov 16	33.82000 -0.58	34.42	33.80	34.01	4,044,453
01 Nov 16	34.40000 +0.30	34.58	33.83	34.30	4,235,091
31 Oct 16	34.10000 -0.50	34.34	33.60	34.30	2,593,724
28 Oct 16	34.60000 -0.60	35.50	34.60	35.18	3,276,311
27 Oct 16	35.20000 +0.14	35.58	34.86	35.06	2,566,426
26 Oct 16	35.06000 -0.84	35.90	34.88	35.90	3,899,211
25 Oct 16	35.90000 -0.33	36.40	35.65	36.22	4,640,891
24 Oct 16	36.23000 +0.40	36.30	35.00	35.83	5,036,794
21 Oct 16	35.83000 -0.97	37.00	35.45	37.00	4,770,893
20 Oct 16	36.80000 +0.61	36.98	36.03	36.21	7,472,909
19 Oct 16	36.19000 -0.20	36.46	36.01	36.12	4,030,201
18 Oct 16	36.39000 +1.50	36.69	34.60	34.88	8,238,731
17 Oct 16	34.89000 -0.72	36.15	34.73	35.80	4,540,462
14 Oct 16	35.61000 +0.13	35.85	35.20	35.20	2,778,346
13 Oct 16	35.48000 -0.41	36.25	35.47	35.85	3,371,925
12 Oct 16	35.89000 -0.36	36.19	35.45	36.09	3,656,586
11 Oct 16	36.25000 +0.06	36.75	35.92	36.22	3,757,891
10 Oct 16	36.19000 +1.77	36.42	34.61	34.97	7,516,738
30 Sep 16	34.42000 -0.03	34.75	34.08	34.25	3,678,691
29 Sep 16	34.45000 +1.03	34.73	33.26	33.62	6,331,530
28 Sep 16	33.42000 -0.43	34.01	33.28	34.01	3,005,218
27 Sep 16	33.85000 -0.04	34.10	32.71	33.41	4,904,797
26 Sep 16	33.89000 -1.76	35.90	33.80	35.90	5,335,749
23 Sep 16	35.65000 +0.36	35.79	35.03	35.29	4,954,675
22 Sep 16	35.29000 -0.40	36.17	35.28	35.86	3,740,960
21 Sep 16	35.69000 -0.37	36.18	35.55	36.06	3,317,474
20 Sep 16	36.06000 -0.18	36.54	35.87	36.31	4,923,899
19 Sep 16	36.24000 +0.85	36.36	35.41	35.75	5,341,763
14 Sep 16	35.39000 +0.80	35.77	34.21	34.57	7,211,145
13 Sep 16	34.59000 +0.06	35.35	34.47	35.18	5,702,349
12 Sep 16	34.53000 -3.20	36.81	34.37	36.80	9,905,310
09 Sep 16	37.73000 -0.61	38.42	37.70	38.40	4,207,154
08 Sep 16	38.34000 +0.46	38.47	37.61	37.61	5,573,156
07 Sep 16	37.88000 -1.35	39.53	37.71	39.00	10,878,601
06 Sep 16	39.23000 +1.06	39.29	37.80	38.15	8,052,546
05 Sep 16	38.17000 -1.39	40.00	38.09	40.00	8,657,201
02 Sep 16	39.56000 -0.84	40.50	39.11	40.11	7,307,251
01 Sep 16	40.40000 -1.20	41.85	40.10	41.74	7,177,987
31 Aug 16	41.60000 -0.22	41.81	40.41	41.40	11,714,726
30 Aug 16	41.82000 -1.69	44.59	41.00	43.48	13,332,509
29 Aug 16	43.51000 +0.15	43.73	41.89	42.71	12,904,096
26 Aug 16	43.36000 +2.36	44.80	40.21	40.37	24,947,920
25 Aug 16	41.00000 +1.85	41.59	38.90	39.45	21,185,020
24 Aug 16	39.15000 -0.15	39.45	38.60	39.45	6,636,580
23 Aug 16	39.30000 +1.20	39.46	37.81	38.00	9,996,457
22 Aug 16	38.10000 +0.26	38.83	37.70	38.01	6,616,636
19 Aug 16	37.84000 -0.55	38.79	37.74	38.48	6,037,782
18 Aug 16	38.39000 -1.07	39.69	38.04	39.39	9,573,949
17 Aug 16	39.46000 +0.44	40.28	38.50	39.16	10,209,190
16 Aug 16	39.02000 +0.02	39.85	38.80	39.00	10,863,488
15 Aug 16	39.00000 +2.12	39.39	36.28	36.99	13,490,839
12 Aug 16	36.88000 +0.05	36.99	35.72	36.29	7,806,920
11 Aug 16	36.83000 -1.44	38.53	36.71	38.02	8,851,052
10 Aug 16	38.27000 -1.19	39.85	38.24	39.07	8,842,725
09 Aug 16	39.46000 +0.04	39.97	38.80	39.69	8,012,699
08 Aug 16	39.42000 +0.31	39.70	38.28	38.90	7,889,516
05 Aug 16	39.11000 +0.26	39.64	38.20	38.28	12,261,907
04 Aug 16	38.85000 +2.24	39.88	36.70	36.70	15,377,489
03 Aug 16	36.61000 -0.34	37.35	36.42	36.95	5,805,557
02 Aug 16	36.95000 +0.88	37.70	35.58	35.58	10,432,498
01 Aug 16	36.07000 +0.47	36.37	33.91	35.00	7,955,303
29 Jul 16	35.60000 -0.40	36.49	34.88	35.89	8,285,316
28 Jul 16	36.00000 -0.90	36.87	34.28	36.75	13,932,610
27 Jul 16	36.90000 -1.37	39.19	36.30	38.40	14,476,952
26 Jul 16	38.27000 +0.92	38.47	36.98	37.35	10,072,113
25 Jul 16	37.35000 -0.73	38.40	36.96	37.59	6,809,306
22 Jul 16	38.08000 -0.47	39.55	37.78	38.35	8,323,990
21 Jul 16	38.55000 -1.20	39.74	38.50	39.30	8,793,964
20 Jul 16	39.75000 +1.25	41.19	38.05	38.20	20,963,436
19 Jul 16	38.50000 +1.10	38.50	36.93	37.80	11,876,209
18 Jul 16	37.40000 +0.20	38.09	36.78	37.45	8,729,323
15 Jul 16	37.20000 -1.44	38.80	36.91	38.65	14,833,939
14 Jul 16	38.64000 +0.19	39.45	38.11	38.56	9,640,833
13 Jul 16	38.45000 -0.35	39.58	38.00	38.64	13,474,762
12 Jul 16	38.80000 -1.88	40.95	36.80	40.57	19,637,780
11 Jul 16	40.68000 -1.44	41.80	40.33	41.30	13,220,530
08 Jul 16	42.12000 -0.91	44.25	41.98	43.00	17,094,868
07 Jul 16	43.03000 +2.30	44.35	40.14	40.16	26,071,344
06 Jul 16	40.73000 -1.42	41.58	40.19	41.40	15,705,021
05 Jul 16	42.15000 +1.25	42.96	40.07	41.07	23,928,138
04 Jul 16	40.90000 +0.10	41.20	40.01	40.50	15,544,982
01 Jul 16	40.80000 -1.02	41.94	39.64	41.70	13,565,166
30 Jun 16	41.82000 -0.58	43.34	41.30	42.30	13,631,709
29 Jun 16	42.40000 -0.69	43.10	41.60	42.50	16,553,845
28 Jun 16	43.09000 -0.71	45.26	42.40	43.00	18,504,132
27 Jun 16	43.80000 +0.83	46.00	42.26	45.00	22,967,460
24 Jun 16	42.97000 +3.91	42.97	38.60	39.09	15,897,011
23 Jun 16	39.06000 -0.85	40.34	38.35	39.50	9,656,558
22 Jun 16	39.91000 -0.92	41.47	38.50	40.72	14,472,586
21 Jun 16	40.83000 +0.27	42.22	39.50	40.51	18,179,306
20 Jun 16	40.56000 +3.69	40.56	36.07	36.80	19,152,054
17 Jun 16	36.87000 +0.65	37.99	35.50	36.89	18,189,146
16 Jun 16	36.22000 +3.29	36.22	33.42	33.90	27,037,700
15 Jun 16	32.93000 +2.99	32.93	29.60	29.60	10,827,149
14 Jun 16	29.94000 -0.24	30.49	28.82	29.72	16,341,710
13 Jun 16	30.18000 -3.01	34.40	30.02	32.30	19,519,448
08 Jun 16	33.19000 +0.71	33.22	31.58	32.24	13,511,006
07 Jun 16	32.48000 +0.32	32.89	31.50	32.13	12,609,426
06 Jun 16	32.16000 +0.24	32.50	31.32	31.95	13,625,441
03 Jun 16	31.92000 -0.58	32.91	31.78	32.14	15,295,200
02 Jun 16	32.50000 +0.74	33.33	31.27	31.60	24,101,280
01 Jun 16	31.76000 +1.71	33.06	29.74	29.74	30,125,932
31 May 16	30.05000 +1.28	30.80	28.11	28.65	32,926,488
30 May 16	28.77000 +2.62	28.77	26.06	26.50	18,865,452
27 May 16	26.15000 +1.15	26.80	25.08	25.09	18,768,318
26 May 16	25.00000 -0.03	25.11	23.70	24.85	8,426,424
25 May 16	25.03000 +1.06	25.78	24.20	24.20	14,621,244
24 May 16	23.97000 -0.73	24.80	23.62	24.80	5,950,728
23 May 16	24.70000 +1.47	24.98	23.03	23.11	9,705,246
20 May 16	23.23000 +0.49	23.30	22.01	22.60	5,800,542
19 May 16	22.74000 -0.03	23.79	20.55	22.65	6,680,669
11 May 16	22.77000 -0.63	23.77	22.75	23.50	4,164,526
10 May 16	23.40000 +0.27	24.00	22.91	23.00	6,385,514
09 May 16	23.13000 -1.25	23.99	22.76	23.88	7,641,626
06 May 16	24.38000 -1.36	25.75	24.06	25.75	9,822,377
05 May 16	25.74000 -0.17	26.33	25.00	26.33	14,354,252
04 May 16	25.91000 +2.36	25.91	23.26	23.47	16,915,688
03 May 16	23.55000 +0.82	23.57	22.52	22.52	5,544,814
29 Apr 16	22.73000 -0.17	22.95	22.53	22.68	2,439,053
28 Apr 16	22.90000 +0.24	23.03	22.06	22.42	4,856,719
27 Apr 16	22.66000 -0.33	23.17	22.60	23.17	3,405,964
26 Apr 16	22.99000 +0.58	23.05	22.35	22.50	5,103,736
25 Apr 16	22.41000 -0.22	22.80	21.98	22.55	3,660,264
22 Apr 16	22.63000 +0.51	22.68	21.57	21.66	4,931,803
21 Apr 16	22.12000 -0.86	22.99	22.01	22.60	6,588,406
20 Apr 16	22.98000 -2.42	25.73	22.86	25.60	13,580,836
19 Apr 16	25.40000 -0.24	25.95	25.08	25.94	6,751,189
18 Apr 16	25.64000 -1.19	26.69	25.50	26.69	7,162,824
15 Apr 16	26.83000 +0.45	27.62	26.46	26.56	12,739,207
14 Apr 16	26.38000 +1.10	26.49	25.31	25.35	8,478,147
13 Apr 16	25.28000 +0.16	25.98	25.21	25.50	10,298,619
12 Apr 16	25.12000 -0.28	25.50	24.70	25.26	4,510,635
11 Apr 16	25.40000 +0.42	25.90	25.14	25.14	6,578,979
08 Apr 16	24.98000 -0.89	25.55	24.30	25.40	7,713,530
07 Apr 16	25.87000 -1.16	27.32	25.81	27.30	7,327,562
06 Apr 16	27.03000 +0.13	27.20	26.50	26.89	7,422,689
05 Apr 16	26.90000 +0.58	27.36	26.00	26.36	7,940,822
01 Apr 16	26.32000 -0.90	26.97	25.99	26.90	6,463,419
31 Mar 16	27.22000 +0.17	28.30	26.51	27.10	11,696,872
30 Mar 16	27.05000 +1.84	27.60	25.50	26.01	12,245,496
29 Mar 16	25.21000 -0.53	26.31	24.73	25.60	8,480,756
28 Mar 16	25.74000 -0.96	27.38	25.70	27.00	7,614,223
25 Mar 16	26.70000 +0.64	26.90	25.50	25.90	9,120,277
24 Mar 16	26.06000 -1.45	27.40	26.02	26.79	11,277,924
23 Mar 16	27.51000 +0.23	27.60	26.20	27.00	11,954,159
22 Mar 16	27.28000 +0.27	28.75	26.00	26.40	19,341,760
21 Mar 16	27.01000 +2.46	27.01	24.20	24.40	19,248,098
18 Mar 16	24.55000 +1.35	25.10	23.24	23.24	29,576,262
17 Mar 16	23.20000 +1.36	23.60	21.95	21.95	7,104,711
16 Mar 16	21.84000 -0.59	22.86	21.58	22.70	5,180,319
15 Mar 16	22.43000 +0.07	23.03	22.01	22.03	6,577,840
14 Mar 16	22.36000 +1.40	22.80	21.20	21.35	7,600,349
11 Mar 16	20.96000 -0.24	21.20	20.55	20.89	3,245,161
10 Mar 16	21.20000 +0.00	21.72	20.71	21.31	3,832,333
09 Mar 16	21.20000 -0.66	21.79	20.80	21.04	3,957,274
08 Mar 16	21.86000 +0.16	21.93	20.01	21.50	6,325,219
07 Mar 16	21.70000 +0.46	22.34	21.15	21.15	5,020,215
04 Mar 16	21.24000 -2.26	23.40	21.21	23.40	9,221,446
03 Mar 16	23.50000 -0.54	24.67	23.50	24.14	9,530,139
02 Mar 16	24.04000 +1.92	24.33	21.50	21.99	10,857,231
01 Mar 16	22.12000 -0.28	22.64	20.31	22.40	8,971,412
29 Feb 16	22.40000 -2.49	25.12	22.40	24.88	6,636,181
26 Feb 16	24.89000 -0.85	26.29	23.31	25.74	8,768,047
25 Feb 16	25.74000 -2.86	28.55	25.74	28.54	10,170,148
24 Feb 16	28.60000 -0.42	29.29	27.85	29.00	9,714,739
23 Feb 16	29.02000 -1.17	30.00	28.59	30.00	9,067,748
22 Feb 16	30.19000 +0.23	31.60	29.89	30.80	10,051,369
19 Feb 16	29.96000 +0.41	30.35	29.00	29.20	8,901,216
18 Feb 16	29.55000 -0.98	31.39	29.49	30.20	11,615,448
17 Feb 16	30.53000 +1.55	31.87	28.34	28.61	15,086,480
16 Feb 16	28.98000 +1.48	29.80	27.30	27.32	13,344,605
15 Feb 16	27.50000 +0.55	27.67	25.50	25.50	7,895,287
05 Feb 16	26.95000 -1.11	28.34	26.82	27.86	11,171,077
04 Feb 16	28.06000 +2.55	28.06	25.55	25.55	14,809,493
03 Feb 16	25.51000 -0.35	25.80	23.51	25.31	8,713,495
02 Feb 16	25.86000 +0.78	26.35	24.61	24.70	8,556,118
01 Feb 16	25.08000 -2.62	27.04	24.93	27.03	10,634,371
29 Jan 16	27.70000 +0.50	28.00	25.83	27.30	11,248,088
28 Jan 16	27.20000 -2.55	30.69	27.01	29.00	12,808,084
27 Jan 16	29.75000 +1.60	29.80	25.52	28.26	15,298,096
26 Jan 16	28.15000 -0.31	30.70	26.88	28.00	22,053,204
25 Jan 16	28.46000 +2.59	28.46	25.56	25.56	15,616,582
22 Jan 16	25.87000 +1.40	26.10	24.40	25.04	12,061,459
21 Jan 16	24.47000 -2.72	26.76	24.47	26.25	14,399,253
20 Jan 16	27.19000 -1.53	28.28	27.00	28.01	15,070,830
19 Jan 16	28.72000 +1.58	29.28	27.10	27.88	22,573,460
18 Jan 16	27.14000 +2.47	27.14	23.90	24.15	12,396,209
15 Jan 16	24.67000 +0.97	25.50	22.88	23.10	17,029,844
14 Jan 16	23.70000 +1.51	24.19	20.20	20.20	15,913,576
13 Jan 16	22.19000 -1.14	25.66	21.30	25.66	24,958,548
12 Jan 16	23.33000 +2.12	23.33	23.33	23.33	568,161
11 Jan 16	21.21000 +1.93	21.21	21.21	21.21	129,802
30 Sep 15	19.28000 +0.30	19.47	19.00	19.08	1,623,112
29 Sep 15	18.98000 -0.39	19.17	18.82	19.04	1,736,240
28 Sep 15	19.37000 +0.61	19.50	18.51	18.69	2,030,100
25 Sep 15	18.76000 -1.14	19.86	18.55	19.83	3,349,787
24 Sep 15	19.90000 +0.55	20.05	19.38	19.39	3,870,235
23 Sep 15	19.35000 -0.45	19.68	19.00	19.45	3,526,864
22 Sep 15	19.80000 +0.35	20.33	19.35	19.48	4,331,978
21 Sep 15	19.45000 +1.00	19.55	18.00	18.28	2,950,765
18 Sep 15	18.45000 +0.40	18.80	17.82	18.15	2,233,861
17 Sep 15	18.05000 -0.57	19.50	18.05	18.60	3,738,230
16 Sep 15	18.62000 +1.69	18.62	16.80	16.93	4,113,788
15 Sep 15	16.93000 -1.88	17.99	16.93	17.90	3,584,272
14 Sep 15	18.81000 -2.09	21.17	18.81	21.16	3,186,435
11 Sep 15	20.90000 +0.27	21.09	20.51	20.70	2,304,648
10 Sep 15	20.63000 -0.87	21.51	20.58	20.68	2,907,943
09 Sep 15	21.50000 +1.50	21.65	20.15	20.29	5,139,150
08 Sep 15	20.00000 +0.84	20.15	18.15	19.17	4,079,274
07 Sep 15	19.16000 +0.12	20.20	19.11	19.50	2,937,317
02 Sep 15	19.04000 -2.11	21.39	19.04	19.25	4,392,962
01 Sep 15	21.15000 -2.35	23.10	21.15	23.00	2,409,675
31 Aug 15	23.50000 -1.80	25.00	22.77	25.00	3,200,438
28 Aug 15	25.30000 +1.83	25.30	23.02	23.46	4,709,673
27 Aug 15	23.47000 +1.16	23.60	20.51	21.92	4,841,805
26 Aug 15	22.31000 -2.48	25.50	22.31	24.79	5,164,277
25 Aug 15	24.79000 -2.75	25.00	24.79	24.79	1,609,900
24 Aug 15	27.54000 -3.06	29.00	27.54	29.00	1,605,000
21 Aug 15	30.60000 -1.22	31.78	29.30	30.73	3,254,393
20 Aug 15	31.82000 -1.28	33.85	31.45	32.68	4,183,864
19 Aug 15	33.10000 +1.91	33.34	28.18	31.19	4,986,990
18 Aug 15	31.19000 -3.46	36.13	31.19	34.64	6,403,659
17 Aug 15	34.65000 +0.99	34.89	32.28	33.10	6,001,940
14 Aug 15	33.66000 +0.14	34.50	32.80	34.00	4,048,529
13 Aug 15	33.52000 +1.14	33.80	31.10	31.53	4,036,922
12 Aug 15	32.38000 -0.61	33.65	32.12	32.20	3,291,868
11 Aug 15	32.99000 +1.11	33.45	31.98	32.68	6,319,149
10 Aug 15	31.88000 +2.90	31.88	29.05	29.05	4,888,242
07 Aug 15	28.98000 +0.98	29.18	28.12	28.50	2,827,621
06 Aug 15	28.00000 -1.00	29.20	27.00	28.50	2,488,798
05 Aug 15	29.00000 -1.08	30.58	28.91	29.21	3,943,015
04 Aug 15	30.08000 +2.48	30.20	24.84	27.90	5,186,887
03 Aug 15	27.60000 -1.50	28.85	26.30	28.79	3,559,131
31 Jul 15	29.10000 -0.08	29.29	27.54	28.59	3,068,201
30 Jul 15	29.18000 +0.13	30.53	27.95	29.19	4,588,923
29 Jul 15	29.05000 +1.89	29.10	26.61	27.62	4,177,345
28 Jul 15	27.16000 -2.18	30.47	26.41	28.30	6,974,356
27 Jul 15	29.34000 -3.26	33.49	29.34	31.91	6,534,428
24 Jul 15	32.60000 -0.05	35.50	31.12	32.45	7,890,919
23 Jul 15	32.65000 +0.75	33.00	30.78	32.20	6,357,601
22 Jul 15	31.90000 +1.77	31.99	29.43	29.90	7,067,255
21 Jul 15	30.13000 +0.43	30.63	28.10	29.33	4,444,243
20 Jul 15	29.70000 -0.12	31.37	29.20	29.80	6,297,081
17 Jul 15	29.82000 +1.95	30.37	27.90	27.91	5,292,024
16 Jul 15	27.87000 +0.16	29.60	24.95	27.71	7,001,797
15 Jul 15	27.71000 -3.08	29.92	27.71	29.90	5,780,887
14 Jul 15	30.79000 +1.11	32.22	28.18	29.67	12,721,482
13 Jul 15	29.68000 +2.70	29.68	27.10	29.00	8,042,118
10 Jul 15	26.98000 +2.45	26.98	25.55	25.99	3,657,197
09 Jul 15	24.53000 +2.23	24.53	21.00	21.80	10,051,429
08 Jul 15	22.30000 -0.14	23.68	20.20	20.20	34,643,128
07 Jul 15	22.44000 -2.49	23.20	22.44	22.48	2,824,522
06 Jul 15	24.93000 -2.77	30.40	24.93	29.11	14,643,875
03 Jul 15	27.70000 -3.08	31.78	27.70	27.73	8,647,618
02 Jul 15	30.78000 -3.42	33.50	30.78	33.50	4,247,450
01 Jul 15	34.20000 -3.80	38.35	34.20	36.90	4,989,645
30 Jun 15	38.00000 +1.71	38.40	32.66	32.80	7,642,067
29 Jun 15	36.29000 -4.03	41.45	36.29	41.00	4,909,208
26 Jun 15	40.32000 -4.48	43.50	40.32	43.10	3,190,975
25 Jun 15	44.80000 -1.90	47.61	44.50	46.90	3,579,785
24 Jun 15	46.70000 -0.27	48.00	44.99	46.97	3,671,657
23 Jun 15	46.97000 -1.18	49.23	44.01	48.15	3,567,025
19 Jun 15	48.15000 -1.73	50.80	46.02	49.00	3,799,403
18 Jun 15	49.88000 -2.32	53.00	49.01	53.00	3,273,219
17 Jun 15	52.20000 +0.20	53.90	47.25	52.65	6,836,403
16 Jun 15	52.00000 -1.64	54.21	51.30	53.65	5,544,540
15 Jun 15	53.64000 -5.96	60.30	53.64	60.30	6,781,572
12 Jun 15	59.60000 +2.82	60.30	56.77	56.78	5,460,642
11 Jun 15	56.78000 +1.33	56.86	55.00	55.55	4,269,325
10 Jun 15	55.45000 +0.70	56.39	53.00	54.00	3,277,601
09 Jun 15	54.75000 -1.62	56.56	53.79	56.10	3,943,430
08 Jun 15	56.37000 -0.32	57.00	52.50	56.10	5,295,621
05 Jun 15	56.69000 +2.66	57.88	55.00	55.15	8,822,159
04 Jun 15	54.03000 -3.53	58.88	53.13	58.58	10,134,984
03 Jun 15	57.56000 +5.23	57.56	51.80	53.00	10,085,081
02 Jun 15	52.33000 +2.45	52.50	49.00	49.88	6,800,571
01 Jun 15	49.88000 +1.58	50.70	47.90	48.30	3,740,151
29 May 15	48.30000 +0.37	48.70	44.03	48.00	6,911,271
28 May 15	47.93000 -2.85	51.57	47.00	50.49	7,949,397
27 May 15	50.78000 +1.19	51.48	49.08	49.67	6,576,932
26 May 15	49.59000 +1.99	49.66	47.00	47.75	7,621,281
25 May 15	47.60000 +3.05	49.00	43.01	44.05	7,136,994
22 May 15	44.55000 +0.35	45.68	43.02	45.00	6,110,387
21 May 15	44.20000 +4.02	44.20	39.91	40.36	6,906,572
20 May 15	40.18000 +0.90	41.10	39.19	39.58	7,937,803
19 May 15	39.28000 +1.68	39.95	37.32	38.00	5,743,879
18 May 15	37.60000 +0.80	38.26	36.31	36.50	4,686,246
15 May 15	36.80000 -0.20	38.11	36.22	36.94	5,032,781
14 May 15	37.00000 -0.51	38.25	36.58	37.43	4,416,611
13 May 15	37.51000 +0.61	38.75	36.20	36.87	4,987,545
12 May 15	36.90000 +0.35	36.90	36.13	36.55	4,123,263
11 May 15	36.55000 +1.00	36.69	35.01	35.62	6,531,254
08 May 15	35.55000 +1.56	35.70	34.01	34.23	4,503,690
07 May 15	33.99000 +0.11	35.36	33.10	34.06	4,015,305
06 May 15	33.88000 -2.10	36.10	33.00	35.90	4,865,552
05 May 15	35.98000 -0.52	37.20	34.81	36.48	5,293,598
04 May 15	36.50000 -0.07	37.48	35.87	36.55	4,550,606
30 Apr 15	36.57000 +2.17	37.23	34.01	34.40	9,195,587
29 Apr 15	34.40000 +2.00	34.88	31.90	32.19	8,867,720
28 Apr 15	32.40000 -0.22	32.71	31.41	32.71	6,106,798
27 Apr 15	32.62000 +0.90	33.49	31.78	31.78	10,411,545
24 Apr 15	31.72000 +0.23	31.75	30.00	31.10	7,388,290
23 Apr 15	31.49000 +0.40	31.86	30.85	31.15	6,394,799
22 Apr 15	31.09000 +0.67	31.88	30.39	30.42	4,988,485
21 Apr 15	30.42000 +0.92	30.74	29.51	29.51	5,116,657
20 Apr 15	29.50000 -0.57	30.28	29.00	29.70	5,471,059
17 Apr 15	30.07000 -0.44	30.63	29.88	30.53	4,706,778
16 Apr 15	30.51000 +0.47	30.60	28.82	29.92	3,940,664
15 Apr 15	30.04000 -0.96	31.30	29.80	31.30	4,320,835
14 Apr 15	31.00000 -0.72	31.64	30.60	31.64	4,599,267
13 Apr 15	31.72000 +0.19	32.31	31.50	31.91	5,679,900
10 Apr 15	31.53000 +0.68	31.78	30.54	30.90	4,681,205
09 Apr 15	30.85000 -0.95	31.75	30.12	31.75	4,670,666
08 Apr 15	31.80000 -0.65	32.74	31.10	32.50	6,233,753
07 Apr 15	32.45000 +1.07	33.56	31.32	31.58	7,497,439
03 Apr 15	31.38000 +0.77	31.75	30.22	30.56	9,507,954
02 Apr 15	30.61000 -0.09	30.89	30.10	30.73	5,861,791
01 Apr 15	30.70000 +0.09	30.85	30.08	30.49	5,622,996
31 Mar 15	30.61000 -0.11	31.19	30.28	30.78	9,127,226
30 Mar 15	30.72000 -0.18	31.33	29.90	30.95	7,015,601
27 Mar 15	30.90000 +0.98	30.95	29.53	29.82	5,946,117
26 Mar 15	29.92000 -0.57	30.30	29.07	30.30	6,460,454
25 Mar 15	30.49000 -0.52	31.15	30.00	31.11	6,634,869
24 Mar 15	31.01000 +1.90	31.08	29.10	29.10	13,444,838
23 Mar 15	29.11000 -0.32	29.40	28.86	29.40	8,343,980
20 Mar 15	29.43000 +0.10	29.45	28.00	29.30	5,819,768
19 Mar 15	29.33000 -0.60	29.92	29.20	29.92	3,658,177
18 Mar 15	29.93000 +0.57	30.30	29.30	29.35	5,116,024
17 Mar 15	29.36000 +0.55	30.03	28.81	28.86	6,480,102
16 Mar 15	28.81000 +0.36	29.15	28.20	28.45	4,442,883
13 Mar 15	28.45000 -0.55	29.03	28.29	29.03	2,784,298
12 Mar 15	29.00000 +1.21	29.97	27.25	27.77	5,426,123
11 Mar 15	27.79000 -0.61	28.47	27.41	28.47	3,451,093
10 Mar 15	28.40000 +0.18	28.57	28.06	28.26	1,628,021
09 Mar 15	28.22000 +0.08	28.32	28.02	28.15	1,756,163
06 Mar 15	28.14000 -0.81	29.08	27.99	29.00	2,871,832
05 Mar 15	28.95000 -0.54	29.88	28.72	29.49	2,757,769
04 Mar 15	29.49000 +0.53	30.52	28.91	28.91	7,557,448
03 Mar 15	28.96000 +0.07	29.40	28.62	28.89	4,618,735
02 Mar 15	28.89000 +1.39	29.31	27.70	28.10	5,363,759
27 Feb 15	27.50000 -0.74	28.80	27.49	28.30	3,434,662
26 Feb 15	28.24000 -0.36	29.10	28.13	28.65	3,074,027
25 Feb 15	28.60000 +0.17	28.80	27.91	28.44	2,447,838
17 Feb 15	28.43000 -0.53	29.33	27.70	28.55	6,391,477
16 Feb 15	28.96000 +2.24	29.39	26.70	26.72	13,908,316
13 Feb 15	26.72000 +1.60	26.80	25.14	25.20	7,179,156
12 Feb 15	25.12000 -0.04	25.38	25.10	25.19	1,194,360
11 Feb 15	25.16000 +0.57	25.30	24.65	24.79	1,695,044
10 Feb 15	24.59000 -0.11	24.79	24.25	24.70	821,660
09 Feb 15	24.70000 +0.11	25.14	24.50	24.59	1,231,510
06 Feb 15	24.59000 +0.19	24.75	24.23	24.40	1,853,919
05 Feb 15	24.40000 -0.27	24.83	24.34	24.72	1,612,487
04 Feb 15	24.67000 +0.06	24.78	24.31	24.78	1,804,981
03 Feb 15	24.61000 +0.09	24.90	24.31	24.53	1,620,255
02 Feb 15	24.52000 -1.16	25.60	24.21	25.40	1,592,590
30 Jan 15	25.68000 -0.74	26.40	25.36	26.40	2,989,741
29 Jan 15	26.42000 +0.97	26.51	25.11	25.25	6,892,558
28 Jan 15	25.45000 +0.65	25.54	24.45	24.80	2,703,901
27 Jan 15	24.80000 -0.10	25.02	24.52	24.94	1,681,265
26 Jan 15	24.90000 +0.07	25.06	24.50	24.83	1,770,760
23 Jan 15	24.83000 -0.57	25.45	24.80	25.44	1,411,238
22 Jan 15	25.40000 +0.61	25.48	24.71	24.80	2,510,393
21 Jan 15	24.79000 +0.51	24.90	24.20	24.35	2,044,000
20 Jan 15	24.28000 +0.38	24.74	23.62	23.79	3,019,133
19 Jan 15	23.90000 +0.15	23.99	23.11	23.12	2,075,620
16 Jan 15	23.75000 -0.05	23.97	23.25	23.80	1,717,988
15 Jan 15	23.80000 -0.30	24.39	23.72	24.18	1,326,803
14 Jan 15	24.10000 +0.78	24.15	23.20	23.50	2,384,728
13 Jan 15	23.32000 -0.26	23.74	22.96	23.64	2,624,020
12 Jan 15	23.58000 -1.24	24.88	22.99	24.83	3,541,405
09 Jan 15	24.82000 -0.23	25.42	24.78	25.05	2,281,313
08 Jan 15	25.05000 +0.02	25.50	24.83	25.03	2,427,116
07 Jan 15	25.03000 -0.38	25.50	24.90	25.39	1,879,034
06 Jan 15	25.41000 +0.35	25.48	24.36	25.06	4,512,896
05 Jan 15	25.06000 -1.04	25.98	24.71	25.98	2,550,619
31 Dec 14	26.10000 +0.06	26.35	24.51	26.10	6,591,269
30 Dec 14	26.04000 -1.04	27.19	25.85	27.00	2,656,545
29 Dec 14	27.08000 -0.78	28.17	26.80	28.01	3,126,362
26 Dec 14	27.86000 +0.92	27.90	26.61	26.80	5,844,787
25 Dec 14	26.94000 +0.42	27.25	26.61	26.61	1,243,087
24 Dec 14	26.52000 +0.04	27.45	26.40	26.51	2,790,505
23 Dec 14	26.48000 -0.64	27.37	26.48	27.05	1,550,866
22 Dec 14	27.12000 -0.95	28.01	26.35	28.01	2,222,623
19 Dec 14	28.07000 -0.69	29.00	27.85	28.76	2,057,635
18 Dec 14	28.76000 +0.10	29.80	28.30	28.65	2,846,134
17 Dec 14	28.66000 -0.64	29.38	28.60	29.38	2,260,472
16 Dec 14	29.30000 +0.70	30.35	28.20	28.40	3,496,850
15 Dec 14	28.60000 +1.01	29.09	27.50	27.99	5,459,494
12 Dec 14	27.59000 +2.51	27.59	24.93	25.18	4,934,642
11 Dec 14	25.08000 +0.07	25.33	24.57	25.01	1,774,745
10 Dec 14	25.01000 +0.03	25.30	24.06	24.98	1,966,917
09 Dec 14	24.98000 -0.77	25.75	24.98	25.74	2,555,442
08 Dec 14	25.75000 -0.10	25.88	25.44	25.88	3,267,581
05 Dec 14	25.85000 +0.06	25.88	24.88	25.85	4,463,214
04 Dec 14	25.79000 +0.21	26.10	25.51	25.66	2,475,783
03 Dec 14	25.58000 -0.22	25.82	25.30	25.82	2,338,115
02 Dec 14	25.80000 -0.17	26.07	25.50	25.83	1,590,714
01 Dec 14	25.97000 -0.28	26.73	25.33	26.22	2,643,795
28 Nov 14	26.25000 +0.60	26.46	25.10	25.68	3,059,574
27 Nov 14	25.65000 -0.15	25.99	25.52	25.73	1,305,064
26 Nov 14	25.80000 -0.18	26.00	25.47	25.99	1,764,119
25 Nov 14	25.98000 +0.10	26.19	25.80	25.98	1,391,622
24 Nov 14	25.88000 +0.57	25.98	25.00	25.31	3,760,251
21 Nov 14	25.31000 +0.01	25.58	25.12	25.34	1,365,301
20 Nov 14	25.30000 +0.01	25.30	24.97	25.29	1,399,785
19 Nov 14	25.29000 +0.39	25.55	24.87	24.99	2,695,014
18 Nov 14	24.90000 -0.07	25.10	24.50	24.97	644,907
17 Nov 14	24.97000 +0.48	25.40	24.39	24.50	2,032,659
14 Nov 14	24.49000 -0.32	24.92	24.22	24.92	1,545,850
13 Nov 14	24.81000 -0.05	24.99	24.36	24.80	1,371,205
12 Nov 14	24.86000 +0.20	25.00	24.55	24.67	1,065,598
11 Nov 14	24.66000 -1.14	25.76	24.42	25.76	2,254,994
10 Nov 14	25.80000 +0.03	26.06	25.20	25.81	2,575,662
07 Nov 14	25.77000 -0.23	26.73	25.76	26.02	3,601,591
06 Nov 14	26.00000 +0.12	26.07	25.67	25.85	853,120
05 Nov 14	25.88000 +0.02	25.90	25.40	25.85	857,065
04 Nov 14	25.86000 -0.09	26.22	25.61	25.91	2,068,078
03 Nov 14	25.95000 +0.39	25.95	25.33	25.58	1,922,566
31 Oct 14	25.56000 -0.86	26.47	25.45	26.42	2,423,679
30 Oct 14	26.42000 -0.02	26.70	26.10	26.40	2,270,497
29 Oct 14	26.44000 +1.09	26.48	25.27	25.38	4,303,616
28 Oct 14	25.35000 +0.37	25.43	25.01	25.01	2,206,871
27 Oct 14	24.98000 +0.01	25.03	24.47	24.97	1,565,701
24 Oct 14	24.97000 +0.63	25.18	24.25	24.34	2,367,641
23 Oct 14	24.34000 -0.34	24.69	24.02	24.55	1,721,451
22 Oct 14	24.68000 -0.50	25.29	24.40	25.24	2,340,768
21 Oct 14	25.18000 -0.08	25.79	25.03	25.16	2,033,372
20 Oct 14	25.26000 +0.08	25.49	24.93	25.18	2,338,449
17 Oct 14	25.18000 +0.16	25.34	24.40	25.03	3,224,105
16 Oct 14	25.02000 -0.12	25.48	24.90	25.08	3,259,802
15 Oct 14	25.14000 +1.14	25.30	24.20	24.20	5,509,290
14 Oct 14	24.00000 -0.24	24.62	23.90	24.39	2,920,142
13 Oct 14	24.24000 -0.56	24.82	24.00	24.82	2,691,136
10 Oct 14	24.80000 -0.06	24.93	24.61	24.80	1,511,578
09 Oct 14	24.86000 -0.49	25.36	24.51	25.18	3,658,331
08 Oct 14	25.35000 +0.31	25.80	24.66	25.00	4,435,658
30 Sep 14	25.04000 +0.24	25.29	24.67	24.75	2,109,747
29 Sep 14	24.80000 +0.53	25.08	24.30	24.31	2,329,932
26 Sep 14	24.27000 +0.27	24.45	23.91	24.10	1,980,916
25 Sep 14	24.00000 -0.39	24.95	23.95	24.31	3,053,226
24 Sep 14	24.39000 +0.31	24.56	23.77	23.98	3,651,413
23 Sep 14	24.08000 +1.18	24.44	22.71	22.80	7,029,286
22 Sep 14	22.90000 +0.27	22.96	22.22	22.75	2,717,301
19 Sep 14	22.63000 +0.34	22.70	22.28	22.29	1,146,574
18 Sep 14	22.29000 +0.07	23.29	21.93	22.14	2,824,117
17 Sep 14	22.22000 -0.28	22.58	21.60	22.44	3,626,816
16 Sep 14	22.50000 -1.22	23.66	22.22	23.60	4,351,118
15 Sep 14	23.72000 -0.03	23.85	23.39	23.71	2,704,932
12 Sep 14	23.75000 +0.57	23.77	23.12	23.12	2,071,487
11 Sep 14	23.18000 -0.35	23.79	23.05	23.53	2,203,740
10 Sep 14	23.53000 -0.09	23.70	23.35	23.70	1,566,272
09 Sep 14	23.62000 -0.27	23.82	23.33	23.82	1,762,878
05 Sep 14	23.89000 +0.78	24.00	22.72	23.08	3,693,596
04 Sep 14	23.11000 -0.04	23.15	22.88	23.11	1,339,580
03 Sep 14	23.15000 -0.14	23.49	22.88	23.35	3,640,138
02 Sep 14	23.29000 +0.29	23.45	22.68	23.01	1,898,987
01 Sep 14	23.00000 +0.40	23.09	22.60	22.60	1,782,727
29 Aug 14	22.60000 +0.03	22.76	22.50	22.58	1,055,398
28 Aug 14	22.57000 +0.12	22.76	22.36	22.41	1,330,044
27 Aug 14	22.45000 +0.01	22.59	22.35	22.41	1,781,127
26 Aug 14	22.44000 -0.39	22.93	22.10	22.80	3,281,488
25 Aug 14	22.83000 -0.49	23.47	22.81	23.26	1,636,956
22 Aug 14	23.32000 +0.71	23.44	22.50	22.74	3,182,233
21 Aug 14	22.61000 -0.21	23.09	22.35	22.85	2,509,084
20 Aug 14	22.82000 -0.26	23.10	22.79	23.07	3,861,806
19 Aug 14	23.08000 +0.46	23.19	22.51	22.62	2,662,801
18 Aug 14	22.62000 +0.49	22.65	21.80	22.13	2,973,068
15 Aug 14	22.13000 +0.01	22.30	21.90	22.20	1,956,118
14 Aug 14	22.12000 -0.11	22.30	22.00	22.15	1,643,039
13 Aug 14	22.23000 -0.12	22.65	21.92	22.55	2,344,472
12 Aug 14	22.35000 +0.50	22.50	21.63	21.80	3,007,170
11 Aug 14	21.85000 +0.52	21.88	21.21	21.33	2,168,653
08 Aug 14	21.33000 +0.02	21.42	21.05	21.28	1,704,565
07 Aug 14	21.31000 -0.47	21.95	21.31	21.77	2,717,858
06 Aug 14	21.78000 +0.24	21.99	21.40	21.55	2,300,276
05 Aug 14	21.54000 +0.32	21.58	21.09	21.25	2,314,610
04 Aug 14	21.22000 +0.22	21.43	20.85	21.00	2,158,671
01 Aug 14	21.00000 +0.18	21.30	20.62	20.82	3,873,158
31 Jul 14	20.82000 +0.23	21.15	20.41	20.70	2,550,502
30 Jul 14	20.59000 +0.45	20.64	20.00	20.16	2,647,229
29 Jul 14	20.14000 +0.04	20.29	19.93	20.09	2,882,070
28 Jul 14	20.10000 +0.00	20.28	19.50	20.27	3,007,020
25 Jul 14	20.10000 +0.23	20.26	19.86	19.86	1,532,068
24 Jul 14	19.87000 -0.82	20.85	19.68	20.85	3,060,974
23 Jul 14	20.69000 -0.41	21.13	20.43	21.00	2,998,627
22 Jul 14	21.10000 +0.01	21.45	20.60	21.11	2,153,673
21 Jul 14	21.09000 -0.26	21.89	20.83	21.38	3,877,672
18 Jul 14	21.35000 -0.29	21.65	21.20	21.65	2,762,469
17 Jul 14	21.64000 -0.29	21.80	21.23	21.50	3,442,744
16 Jul 14	21.93000 +1.46	22.00	20.06	20.20	4,328,521
15 Jul 14	20.47000 +0.39	20.98	19.91	20.02	2,359,062
14 Jul 14	20.08000 +0.17	20.15	19.80	19.80	1,645,217
11 Jul 14	19.91000 -0.03	19.95	19.63	19.95	2,138,862
10 Jul 14	19.94000 -0.20	20.46	19.61	20.13	3,320,152
09 Jul 14	20.14000 +0.24	20.73	19.80	19.82	4,810,577
08 Jul 14	19.90000 +0.04	19.90	19.65	19.88	1,420,483
07 Jul 14	19.86000 -0.17	20.09	19.78	20.09	1,521,943
04 Jul 14	20.03000 +0.18	20.35	19.66	19.89	2,643,897
03 Jul 14	19.85000 -0.14	19.95	19.70	19.94	1,876,150
02 Jul 14	19.99000 +0.04	20.13	19.84	19.98	2,746,410
01 Jul 14	19.95000 -0.11	20.20	19.80	20.07	3,140,798
30 Jun 14	20.06000 +0.66	20.20	19.36	19.45	4,179,508
27 Jun 14	19.40000 +0.39	19.49	19.04	19.04	2,375,562
26 Jun 14	19.01000 +0.21	19.15	18.48	18.70	2,593,567
25 Jun 14	18.80000 +0.02	19.70	18.80	19.55	5,294,539
24 Jun 14	18.78000 +0.58	19.06	18.31	18.40	3,058,619
23 Jun 14	18.20000 -0.05	18.45	18.03	18.25	1,220,872
20 Jun 14	18.25000 +0.05	18.34	18.04	18.07	780,475
19 Jun 14	18.20000 -0.27	18.76	17.93	18.48	1,337,007
18 Jun 14	18.47000 -0.13	18.66	18.26	18.59	962,020
17 Jun 14	18.60000 -0.38	19.10	18.60	18.98	1,427,700
16 Jun 14	18.98000 +0.57	19.20	18.43	18.50	2,500,316
13 Jun 14	18.41000 +0.28	18.46	18.17	18.24	2,003,919
12 Jun 14	18.13000 -0.11	18.25	18.01	18.25	942,793
11 Jun 14	18.24000 -0.07	18.35	18.11	18.34	1,110,388
10 Jun 14	18.31000 +0.15	18.40	18.08	18.14	1,360,573
09 Jun 14	18.16000 -0.06	18.23	17.95	18.11	873,755
06 Jun 14	18.22000 -0.11	18.55	17.89	18.26	1,499,434
05 Jun 14	18.33000 +0.03	18.44	18.02	18.17	1,645,492
04 Jun 14	18.30000 -0.70	19.11	17.81	19.10	4,438,647
03 Jun 14	19.00000 -0.51	19.65	19.00	19.49	2,482,797
30 May 14	19.51000 +0.21	19.70	19.07	19.45	2,515,485
29 May 14	19.30000 +0.17	19.79	19.00	19.09	3,124,585
28 May 14	19.13000 +0.92	19.35	18.03	18.03	3,557,480
27 May 14	18.21000 -0.17	18.43	18.03	18.38	1,622,327
26 May 14	18.38000 +0.06	18.90	18.15	18.30	2,201,142
23 May 14	18.32000 +0.30	18.33	17.98	18.03	1,145,238
22 May 14	18.02000 -0.19	18.42	18.00	18.15	1,048,134
21 May 14	18.21000 +0.47	18.35	17.50	17.64	2,526,820
20 May 14	17.74000 -0.50	18.39	17.35	18.26	1,997,078
19 May 14	18.24000 +0.16	18.28	17.92	18.10	743,158
16 May 14	18.08000 -0.30	18.32	17.58	18.21	1,233,982
15 May 14	18.38000 -0.12	18.60	17.76	18.33	1,899,265
14 May 14	18.50000 +0.05	18.77	18.30	18.36	980,426
13 May 14	18.45000 -0.55	18.97	18.24	18.97	2,678,731
12 May 14	19.00000 +0.35	19.00	18.31	18.63	1,966,566
09 May 14	18.65000 -0.28	18.85	18.16	18.73	1,795,352
08 May 14	18.93000 +0.21	18.96	18.38	18.61	1,303,443
07 May 14	18.72000 -0.78	19.55	18.70	19.52	1,726,092
06 May 14	19.50000 +0.00	19.56	19.19	19.40	1,576,474
05 May 14	19.50000 -0.27	19.87	19.02	19.65	1,663,027
30 Apr 14	19.77000 -0.10	19.97	19.59	19.92	871,415
29 Apr 14	19.87000 +0.14	19.90	19.41	19.50	877,590
28 Apr 14	19.73000 -0.31	20.04	19.00	19.81	1,402,823
25 Apr 14	20.04000 +0.02	20.43	19.68	20.02	2,413,710
24 Apr 14	20.02000 +0.00	20.27	19.72	20.02	1,308,448
23 Apr 14	20.02000 +0.22	20.20	19.70	19.78	1,579,455
22 Apr 14	19.80000 -0.95	20.83	19.55	20.75	3,611,431
21 Apr 14	20.75000 -0.03	21.20	20.60	20.70	1,446,331
18 Apr 14	20.78000 -0.11	20.97	20.65	20.86	1,281,889
17 Apr 14	20.89000 +0.01	21.25	20.69	20.88	2,119,113
16 Apr 14	20.88000 +0.53	21.30	20.16	20.34	4,116,131
15 Apr 14	20.35000 +0.60	20.75	19.55	19.78	5,048,412
14 Apr 14	19.75000 +0.05	19.95	19.65	19.72	1,835,062
11 Apr 14	19.70000 -0.13	19.88	19.51	19.88	1,244,920
10 Apr 14	19.83000 -0.06	20.06	19.77	19.78	1,614,923
09 Apr 14	19.89000 -0.23	20.23	19.70	20.23	2,155,944
08 Apr 14	20.12000 +0.31	20.16	19.62	19.80	2,379,859
04 Apr 14	19.81000 +0.11	19.90	19.61	19.86	1,585,714
03 Apr 14	19.70000 -0.08	19.90	19.51	19.65	2,191,908
02 Apr 14	19.78000 +0.00	19.98	19.24	19.73	4,787,829
01 Apr 14	19.78000 +1.75	19.83	18.45	18.50	7,815,470
31 Mar 14	18.03000 +0.03	18.83	17.65	17.87	5,536,481
28 Mar 14	18.00000 -0.56	19.00	17.11	18.58	6,856,399
27 Mar 14	18.56000 +0.06	18.85	18.47	18.55	2,259,150
26 Mar 14	18.50000 -0.25	18.90	18.47	18.75	2,751,272
25 Mar 14	18.75000 -0.51	19.29	18.43	19.28	2,878,284
24 Mar 14	19.26000 +0.26	19.38	18.89	19.05	2,223,788
21 Mar 14	19.00000 +0.20	19.18	18.13	18.90	4,770,415
20 Mar 14	18.80000 -1.03	20.00	18.80	19.69	4,236,052
19 Mar 14	19.83000 -0.50	20.31	19.30	20.31	4,076,785
18 Mar 14	20.33000 +0.01	20.41	19.91	20.33	4,707,847
17 Mar 14	20.32000 -0.03	20.80	19.95	20.34	3,260,505
14 Mar 14	20.35000 -0.60	20.94	19.95	20.94	2,031,264
13 Mar 14	20.95000 +0.28	20.98	20.47	20.67	1,174,322
12 Mar 14	20.67000 -0.27	20.90	20.17	20.90	1,986,263
11 Mar 14	20.94000 -0.86	21.46	20.83	21.46	1,504,357
10 Mar 14	21.80000 -0.41	22.00	20.08	22.00	2,246,074
07 Mar 14	22.21000 -0.02	22.70	22.11	22.24	1,222,481
06 Mar 14	22.23000 -0.32	22.86	22.06	22.50	1,695,127
05 Mar 14	22.55000 +0.26	23.03	22.50	22.51	1,270,819
04 Mar 14	22.29000 -0.58	22.95	22.20	22.86	1,746,545
03 Mar 14	22.87000 +0.74	23.56	22.08	22.29	3,171,335
28 Feb 14	22.13000 +0.30	22.14	21.31	21.81	1,999,386
27 Feb 14	21.83000 -0.71	22.78	21.60	22.55	3,641,179
26 Feb 14	22.54000 -0.36	22.90	21.77	22.58	4,003,625
25 Feb 14	22.90000 -2.05	24.99	22.57	24.81	3,666,782
24 Feb 14	24.95000 -0.65	25.20	24.00	25.20	4,129,311
21 Feb 14	25.60000 -0.12	26.72	25.51	25.89	3,416,118
20 Feb 14	25.72000 +0.15	25.95	25.16	25.89	3,011,163
19 Feb 14	25.57000 -0.01	25.86	25.32	25.40	1,897,207
18 Feb 14	25.58000 +0.08	26.23	25.20	25.53	5,290,783
17 Feb 14	25.50000 +0.41	25.70	24.69	25.07	3,495,792
14 Feb 14	25.09000 +0.73	25.25	24.10	24.53	3,245,387
13 Feb 14	24.36000 -0.79	25.30	24.36	25.14	2,576,079
12 Feb 14	25.15000 +0.05	25.80	25.03	25.60	3,731,177
11 Feb 14	25.10000 +0.30	25.72	24.51	24.73	5,572,004
10 Feb 14	24.80000 +2.10	24.87	22.73	22.73	7,896,525
07 Feb 14	22.70000 -0.20	23.05	22.22	22.52	2,520,711
30 Jan 14	22.90000 +0.08	23.18	22.66	22.71	1,322,974
29 Jan 14	22.82000 -0.37	23.30	22.68	23.19	1,739,461
28 Jan 14	23.19000 +0.98	23.95	22.10	22.22	4,855,285
27 Jan 14	22.21000 -0.21	23.00	21.79	22.31	2,372,480
24 Jan 14	22.42000 +0.42	22.70	21.89	21.99	4,204,672
23 Jan 14	22.00000 +0.62	22.35	21.10	21.34	2,447,551
22 Jan 14	21.38000 +0.63	21.44	20.46	20.46	1,479,994
21 Jan 14	20.75000 +0.55	20.75	20.22	20.58	1,824,438
20 Jan 14	20.20000 -0.60	20.78	20.09	20.78	1,356,705
17 Jan 14	20.80000 -0.11	21.20	20.31	20.82	1,002,285
16 Jan 14	20.91000 -0.19	21.55	20.90	21.10	1,494,552
15 Jan 14	21.10000 +0.30	21.16	20.61	20.62	1,718,532
14 Jan 14	20.80000 +0.40	20.80	19.81	20.30	1,948,640
13 Jan 14	20.40000 +0.19	20.49	19.50	20.20	2,266,451
10 Jan 14	20.21000 -0.41	20.70	20.00	20.45	1,823,856
09 Jan 14	20.62000 -0.38	21.09	20.60	21.00	1,283,946
08 Jan 14	21.00000 +0.20	21.19	20.80	20.85	1,896,228
07 Jan 14	20.80000 -0.10	21.30	20.52	20.70	1,286,913
06 Jan 14	20.90000 -0.60	21.88	20.65	21.50	1,591,894
03 Jan 14	21.50000 -0.40	22.08	21.36	21.89	1,454,116
02 Jan 14	21.90000 +0.39	21.99	21.41	21.58	1,705,131
31 Dec 13	21.51000 -1.05	22.68	21.46	22.51	3,237,106
30 Dec 13	22.56000 -0.36	22.90	22.10	22.82	3,373,298
27 Dec 13	22.92000 +1.16	23.44	21.80	21.90	6,432,380
26 Dec 13	21.76000 +0.21	22.20	21.31	21.51	3,334,038
25 Dec 13	21.55000 +0.25	21.70	21.08	21.70	2,693,518
24 Dec 13	21.30000 +0.67	21.41	20.51	20.51	5,686,529
23 Dec 13	20.63000 -0.17	20.96	19.86	20.70	1,771,929
20 Dec 13	20.80000 -0.18	21.50	20.49	20.99	4,140,899
19 Dec 13	20.98000 +0.73	21.09	20.22	20.40	5,072,038
18 Dec 13	20.25000 +0.05	20.54	19.93	20.19	2,037,204
17 Dec 13	20.20000 -0.04	20.35	19.71	20.10	1,827,628
16 Dec 13	20.24000 -0.82	21.07	19.99	20.99	2,960,089
13 Dec 13	21.06000 +0.32	21.28	20.50	20.50	3,144,093
12 Dec 13	20.74000 +0.02	20.83	20.50	20.52	1,898,634
11 Dec 13	20.72000 -0.39	21.36	20.61	21.36	1,697,666
10 Dec 13	21.11000 -0.18	21.28	20.81	21.22	1,438,548
09 Dec 13	21.29000 +0.51	21.40	20.60	20.96	2,590,858
06 Dec 13	20.78000 -0.98	21.96	20.60	21.80	3,335,815
05 Dec 13	21.76000 -0.64	22.66	21.55	22.41	3,143,775
04 Dec 13	22.40000 +0.60	23.97	21.65	21.69	4,898,338
03 Dec 13	21.80000 +0.80	22.07	20.55	20.55	4,486,749
02 Dec 13	21.00000 -1.70	22.15	20.43	22.00	7,945,044
29 Nov 13	22.70000 +0.61	22.75	22.12	22.12	6,380,783
28 Nov 13	22.09000 +0.27	22.88	21.55	22.05	8,594,589
27 Nov 13	21.82000 +1.64	22.09	19.85	20.00	12,550,989
26 Nov 13	20.18000 +1.48	20.37	18.65	18.65	10,827,725
25 Nov 13	18.70000 +0.77	19.12	17.79	17.88	3,478,037
22 Nov 13	17.93000 -0.34	18.35	17.91	18.20	785,204
21 Nov 13	18.27000 -0.40	18.63	18.10	18.61	877,120
20 Nov 13	18.67000 +0.05	18.72	18.46	18.72	1,166,964
19 Nov 13	18.62000 -0.08	18.90	18.55	18.80	1,172,058
18 Nov 13	18.70000 +0.10	18.84	18.36	18.52	2,832,815
15 Nov 13	18.60000 +0.32	18.74	18.22	18.48	1,829,276
14 Nov 13	18.28000 +0.75	18.34	17.26	17.50	1,614,727
13 Nov 13	17.53000 -0.06	17.97	17.40	17.55	779,057
12 Nov 13	17.59000 +0.10	17.60	17.21	17.41	791,415
11 Nov 13	17.49000 +0.10	17.49	16.91	17.40	1,013,336
08 Nov 13	17.39000 -0.35	17.71	17.31	17.71	578,439
07 Nov 13	17.74000 -0.41	18.15	17.72	18.14	685,169
06 Nov 13	18.15000 -0.20	18.40	17.96	18.18	492,952
05 Nov 13	18.35000 +0.19	18.39	17.66	18.24	1,035,597
04 Nov 13	18.16000 -0.53	18.73	18.04	18.69	1,230,407
01 Nov 13	18.69000 -0.69	19.20	18.63	18.85	1,150,281
31 Oct 13	19.38000 +0.15	19.38	18.40	19.22	1,667,655
30 Oct 13	19.23000 -0.02	19.24	18.80	19.00	817,083
29 Oct 13	19.25000 -0.04	19.25	18.52	19.18	1,723,168
28 Oct 13	19.29000 -0.31	19.78	18.77	18.99	1,239,849
25 Oct 13	19.60000 -0.20	19.99	19.02	19.99	2,546,795
24 Oct 13	19.80000 +0.49	20.20	19.20	20.00	5,007,433
23 Oct 13	19.31000 +0.96	19.40	18.39	18.39	5,043,289
22 Oct 13	18.35000 -0.14	18.60	18.15	18.49	1,280,459
21 Oct 13	18.49000 +0.17	18.63	18.13	18.25	1,650,160
18 Oct 13	18.32000 +0.10	18.35	18.03	18.23	395,682
17 Oct 13	18.22000 +0.07	18.30	17.80	18.16	1,127,109
16 Oct 13	18.15000 -0.57	18.70	17.70	18.70	1,769,467
15 Oct 13	18.72000 +0.02	18.98	18.60	18.64	1,275,797
14 Oct 13	18.70000 -0.25	18.97	18.63	18.87	1,447,493
11 Oct 13	18.95000 -0.38	19.30	18.89	19.30	1,452,807
10 Oct 13	19.33000 +0.15	19.49	18.85	19.19	1,776,798
09 Oct 13	19.18000 +0.18	19.20	18.81	18.93	2,019,938
08 Oct 13	19.00000 +1.03	19.06	17.80	17.91	3,487,849
30 Sep 13	17.97000 +0.57	18.00	17.47	17.47	1,814,253
27 Sep 13	17.40000 +0.07	17.66	17.20	17.31	1,743,658
26 Sep 13	17.33000 -0.12	17.52	17.18	17.45	2,966,123
25 Sep 13	17.45000 +0.35	17.50	17.11	17.11	4,138,180
24 Sep 13	17.10000 -0.25	17.33	16.97	17.26	2,693,646
23 Sep 13	17.35000 +0.48	17.60	16.91	16.91	2,692,002
18 Sep 13	16.87000 +0.02	17.00	16.52	16.84	1,736,361
17 Sep 13	16.85000 -0.15	17.01	16.64	16.64	1,867,240
16 Sep 13	17.00000 -0.69	17.58	16.79	17.58	4,349,088
13 Sep 13	17.69000 -0.11	17.83	17.14	17.83	1,978,112
12 Sep 13	17.80000 +0.15	18.15	17.65	17.65	1,135,142
11 Sep 13	17.65000 -0.34	18.10	17.53	17.99	860,430
10 Sep 13	17.99000 -0.30	18.28	17.98	18.16	1,189,061
09 Sep 13	18.29000 +0.01	18.47	18.01	18.30	1,038,272
06 Sep 13	18.28000 -0.38	18.71	18.20	18.71	1,031,143
05 Sep 13	18.66000 +0.22	18.72	18.25	18.39	881,641
04 Sep 13	18.44000 +0.02	18.69	18.20	18.36	953,259
03 Sep 13	18.42000 +0.46	18.61	18.00	18.00	1,505,484
02 Sep 13	17.96000 +0.06	18.06	17.81	17.89	432,308
30 Aug 13	17.90000 -0.25	18.19	17.85	18.06	904,783
29 Aug 13	18.15000 +0.01	18.30	17.92	17.92	518,734
28 Aug 13	18.14000 -0.18	18.25	17.95	18.18	766,405
27 Aug 13	18.32000 -0.04	18.46	18.25	18.36	506,808
26 Aug 13	18.36000 +0.07	18.46	18.11	18.29	382,910
23 Aug 13	18.29000 -0.07	18.47	18.01	18.45	423,734
22 Aug 13	18.36000 -0.20	18.57	18.27	18.57	558,064
21 Aug 13	18.56000 -0.12	18.61	18.28	18.58	718,584
20 Aug 13	18.68000 -0.02	19.30	18.55	18.71	1,016,646
19 Aug 13	18.70000 +0.40	18.75	18.16	18.20	382,320
16 Aug 13	18.30000 -0.40	18.78	18.00	18.69	891,700
15 Aug 13	18.70000 -0.61	19.48	18.62	19.31	1,061,617
14 Aug 13	19.31000 -0.49	19.90	19.30	19.62	957,260
13 Aug 13	19.80000 +0.40	20.45	19.22	19.22	1,312,311
12 Aug 13	19.40000 -0.36	19.76	19.33	19.56	1,219,856
09 Aug 13	19.76000 +1.07	20.50	18.40	18.52	3,260,652
08 Aug 13	18.69000 +0.43	18.78	18.00	18.35	1,097,507
07 Aug 13	18.26000 -0.23	18.66	18.23	18.59	599,719
06 Aug 13	18.49000 +0.20	18.49	18.10	18.19	545,311
05 Aug 13	18.29000 +0.09	18.36	18.07	18.16	389,350
02 Aug 13	18.20000 -0.15	18.50	18.16	18.36	405,331
01 Aug 13	18.35000 +0.40	18.40	17.80	18.18	757,185
31 Jul 13	17.95000 +0.25	18.03	17.39	17.63	627,298
30 Jul 13	17.70000 -0.71	18.56	17.65	18.41	732,607
29 Jul 13	18.41000 -0.79	19.34	18.35	19.34	654,893
26 Jul 13	19.20000 +0.01	19.20	18.80	19.19	676,255
25 Jul 13	19.19000 +0.55	19.60	18.76	19.00	1,464,866
24 Jul 13	18.64000 -0.21	18.79	18.50	18.71	551,445
23 Jul 13	18.85000 +0.33	18.93	18.25	18.53	640,618
22 Jul 13	18.52000 -0.02	18.60	18.17	18.36	416,563
19 Jul 13	18.54000 -0.06	18.80	18.10	18.61	559,809
18 Jul 13	18.60000 -0.20	18.93	18.20	18.80	536,742
17 Jul 13	18.80000 -0.46	19.55	18.80	19.20	773,506
16 Jul 13	19.26000 +0.16	19.35	19.10	19.10	601,481
15 Jul 13	19.10000 +0.00	19.18	18.81	19.00	656,318
12 Jul 13	19.10000 -0.10	19.25	18.81	19.24	443,149
11 Jul 13	19.20000 +0.30	19.53	18.52	18.52	798,414
10 Jul 13	18.90000 +0.30	18.90	18.19	18.26	524,332
09 Jul 13	18.60000 -0.09	18.70	17.88	18.00	578,639
08 Jul 13	18.69000 -0.49	19.01	17.57	19.01	1,147,754
05 Jul 13	19.18000 -0.36	19.66	19.15	19.58	524,965
04 Jul 13	19.54000 -0.17	19.97	19.32	19.56	645,276
03 Jul 13	19.71000 -0.26	19.99	19.55	19.99	627,353
02 Jul 13	19.97000 +0.07	20.24	19.50	19.85	749,812
01 Jul 13	19.90000 +0.20	19.95	19.25	19.60	609,515
28 Jun 13	19.70000 +0.20	19.70	19.02	19.32	1,331,407
27 Jun 13	19.50000 -0.15	19.78	18.82	19.60	1,099,029
26 Jun 13	19.65000 +0.65	19.80	19.06	19.08	1,887,121
25 Jun 13	19.00000 +0.22	19.28	17.80	18.69	2,585,324
24 Jun 13	18.78000 -0.22	19.00	18.10	18.93	1,639,146
21 Jun 13	19.00000 +0.03	19.00	18.00	18.68	460,045
20 Jun 13	18.97000 -0.46	19.48	18.20	19.10	931,647
19 Jun 13	19.43000 +0.21	19.56	19.00	19.00	879,416
18 Jun 13	19.22000 +0.06	19.65	18.95	19.50	1,245,257
17 Jun 13	19.16000 -0.09	19.79	19.01	19.79	512,132
14 Jun 13	19.25000 +0.51	19.45	18.57	18.74	705,298
13 Jun 13	18.74000 -0.86	19.27	18.50	19.27	590,125
07 Jun 13	19.60000 -0.08	19.97	19.08	19.51	653,301
06 Jun 13	19.68000 +0.02	19.86	19.55	19.63	1,668,817
05 Jun 13	19.66000 -0.20	19.80	19.40	19.77	1,107,694
04 Jun 13	19.86000 -0.74	20.51	19.25	20.50	1,730,011
03 Jun 13	20.60000 -0.55	21.15	20.46	21.12	1,778,111
31 May 13	21.15000 -0.25	21.40	21.01	21.34	1,138,509
30 May 13	21.40000 +0.46	21.50	20.95	21.16	3,337,092
29 May 13	20.94000 +0.21	20.94	20.50	20.73	860,535
28 May 13	20.73000 -0.33	21.15	20.30	20.90	1,302,591
27 May 13	21.06000 -0.43	21.65	20.78	21.55	1,919,904
24 May 13	21.49000 +0.47	21.55	20.75	21.19	2,035,234
23 May 13	21.02000 -0.14	21.26	20.63	21.10	1,180,519
22 May 13	21.16000 -0.23	21.62	20.91	21.39	1,459,332
21 May 13	21.39000 +0.07	21.70	21.05	21.32	1,687,035
20 May 13	21.32000 +0.57	21.46	20.30	20.41	2,179,986
17 May 13	20.75000 -0.07	20.89	20.30	20.81	1,643,530
16 May 13	20.82000 -0.06	21.43	20.67	21.10	3,161,034
15 May 13	20.88000 +0.24	21.14	20.01	20.50	1,899,610
14 May 13	20.64000 -0.06	21.30	20.01	20.59	2,318,633
13 May 13	20.70000 +0.15	20.89	19.78	20.32	4,056,034
10 May 13	20.55000 -17.45	20.81	18.80	18.95	4,197,592
09 May 13	38.00000 +0.80	38.57	37.00	37.00	1,814,161
08 May 13	37.20000 +0.50	37.41	36.48	36.60	1,511,829
07 May 13	36.70000 +0.00	36.95	36.36	36.45	821,155
06 May 13	36.70000 +0.35	36.88	36.06	36.06	705,754
03 May 13	36.35000 +0.25	36.47	35.87	36.10	442,534
02 May 13	36.10000 +0.02	36.30	35.81	36.10	253,627
26 Apr 13	36.08000 +0.40	36.20	34.75	35.68	569,945
25 Apr 13	35.68000 -0.40	36.60	35.51	36.60	574,136
24 Apr 13	36.08000 +1.28	36.10	34.20	34.60	660,618
23 Apr 13	34.80000 -0.60	35.50	34.30	35.45	333,342
22 Apr 13	35.40000 +0.52	35.50	34.20	34.57	488,721
19 Apr 13	34.88000 +0.98	35.25	33.95	33.95	403,858
18 Apr 13	33.90000 +0.34	34.00	33.03	33.51	343,343
17 Apr 13	33.56000 +0.06	33.69	32.90	33.50	413,281
16 Apr 13	33.50000 -0.50	33.75	32.80	33.75	947,030
15 Apr 13	34.00000 -0.77	34.80	33.31	34.80	338,875
12 Apr 13	34.77000 +0.27	35.00	33.90	34.50	357,241
11 Apr 13	34.50000 -0.35	34.95	33.70	34.50	406,532
10 Apr 13	34.85000 -1.05	35.96	34.38	35.96	301,096
09 Apr 13	35.90000 -0.50	36.14	35.60	36.01	328,170
08 Apr 13	36.40000 +0.81	36.85	34.68	35.58	353,488
03 Apr 13	35.59000 -0.71	36.60	35.17	36.42	436,859
02 Apr 13	36.30000 -0.68	37.00	35.80	36.72	245,981
01 Apr 13	36.98000 -1.10	37.87	36.70	37.87	386,201
29 Mar 13	38.08000 +1.18	38.14	36.52	36.67	902,093
28 Mar 13	36.90000 -0.45	37.55	36.62	37.38	202,617
27 Mar 13	37.35000 +0.05	37.60	36.62	37.25	366,374
26 Mar 13	37.30000 +0.10	37.38	36.41	37.00	248,117
25 Mar 13	37.20000 -0.65	37.68	36.62	37.40	558,496
22 Mar 13	37.85000 +1.95	38.00	35.32	35.90	2,066,142
21 Mar 13	35.90000 +1.05	35.93	34.61	34.90	502,405
20 Mar 13	34.85000 +1.46	34.99	33.04	33.04	1,420,803
19 Mar 13	33.39000 +0.01	33.47	32.81	33.08	1,750,696
18 Mar 13	33.38000 -0.56	33.91	32.80	33.55	833,415
15 Mar 13	33.94000 -0.02	34.48	33.28	33.58	216,984
14 Mar 13	33.96000 +0.23	34.19	33.55	33.55	132,107
13 Mar 13	33.73000 -0.56	34.14	33.18	33.51	231,184
12 Mar 13	34.29000 -1.16	35.64	33.89	35.31	305,215
11 Mar 13	35.45000 -0.58	35.92	35.30	35.66	121,197
08 Mar 13	36.03000 +0.03	36.20	35.16	35.98	259,915
07 Mar 13	36.00000 -0.50	36.45	35.01	36.45	352,202
06 Mar 13	36.50000 +0.76	36.67	35.41	35.85	702,054
05 Mar 13	35.74000 +0.75	36.12	34.40	34.60	323,726
04 Mar 13	34.99000 -0.81	35.95	34.40	35.95	339,801
01 Mar 13	35.80000 +0.61	35.95	35.00	35.20	386,710
28 Feb 13	35.19000 +0.64	35.20	34.35	34.35	642,899
27 Feb 13	34.55000 -0.29	35.30	34.21	34.55	451,709
26 Feb 13	34.84000 +0.03	35.00	34.38	34.52	292,760
25 Feb 13	34.81000 -0.16	35.30	34.40	34.97	376,833
22 Feb 13	34.97000 -0.32	35.49	34.70	35.00	305,203
21 Feb 13	35.29000 -0.31	35.56	34.59	35.34	458,321
20 Feb 13	35.60000 +0.20	35.74	35.16	35.40	525,578
19 Feb 13	35.40000 -1.05	36.28	34.82	36.18	587,093
18 Feb 13	36.45000 -0.69	37.53	36.00	37.51	473,769
08 Feb 13	37.14000 +0.29	38.00	36.79	37.20	603,544
07 Feb 13	36.85000 -0.31	37.08	36.40	37.05	378,592
06 Feb 13	37.16000 +0.61	37.60	36.08	36.55	869,273
05 Feb 13	36.55000 +0.67	36.60	35.66	35.88	721,052
04 Feb 13	35.88000 +0.07	36.10	35.30	35.30	244,039
01 Feb 13	35.81000 -0.04	35.99	35.21	35.85	426,650
31 Jan 13	35.85000 +0.07	36.00	35.02	35.68	416,635
30 Jan 13	35.78000 +1.93	36.05	33.85	34.79	1,497,926
29 Jan 13	33.85000 -0.13	33.90	33.30	33.30	405,653
28 Jan 13	33.98000 +0.28	34.70	32.88	34.10	1,149,463
25 Jan 13	33.70000 +0.11	33.85	32.89	32.89	292,308
24 Jan 13	33.59000 -0.01	33.60	32.50	33.58	729,057
23 Jan 13	33.60000 -0.30	33.89	32.10	33.89	560,748
22 Jan 13	33.90000 +0.00	34.28	33.30	33.36	412,711
21 Jan 13	33.90000 +0.61	34.00	33.19	33.29	370,132
18 Jan 13	33.29000 +0.31	33.60	32.78	33.07	425,255
17 Jan 13	32.98000 -0.32	33.10	32.60	33.08	297,142
16 Jan 13	33.30000 -0.33	34.30	32.20	34.30	655,469
15 Jan 13	33.63000 +0.46	34.70	32.80	33.00	1,034,671
14 Jan 13	33.17000 +0.44	33.50	31.90	32.88	1,263,769
11 Jan 13	32.73000 +1.93	32.75	30.40	30.40	2,418,314
10 Jan 13	30.80000 -0.39	31.55	30.40	31.18	481,860
09 Jan 13	31.19000 -0.19	31.48	31.10	31.38	356,752
08 Jan 13	31.38000 +0.10	31.58	30.82	31.02	256,034
07 Jan 13	31.28000 -0.54	31.82	31.00	31.82	391,832
04 Jan 13	31.82000 -0.63	32.80	31.05	32.80	627,747
31 Dec 12	32.45000 +1.04	32.88	31.55	31.58	1,768,723
28 Dec 12	31.41000 +0.08	31.50	30.88	31.20	671,696
27 Dec 12	31.33000 +1.04	31.60	30.00	30.00	1,242,002
26 Dec 12	30.29000 +0.19	30.29	29.65	30.06	656,102
25 Dec 12	30.10000 +0.80	30.15	29.31	29.49	1,396,319
24 Dec 12	29.30000 +0.41	29.30	28.61	28.61	625,511
21 Dec 12	28.89000 +0.44	28.89	28.10	28.10	216,270
20 Dec 12	28.45000 +0.10	28.45	28.00	28.34	148,008
19 Dec 12	28.35000 +0.16	28.50	27.50	28.17	212,019
18 Dec 12	28.19000 +0.00	28.37	27.83	27.88	140,888
17 Dec 12	28.19000 +0.24	28.35	27.45	28.35	179,726
14 Dec 12	27.95000 +1.38	27.95	26.51	27.25	405,757
13 Dec 12	26.57000 -0.20	27.50	26.36	26.36	131,237
12 Dec 12	26.77000 +0.05	27.18	26.28	27.18	214,448
11 Dec 12	26.72000 -0.25	26.80	26.20	26.71	251,463
10 Dec 12	26.97000 +0.37	27.16	26.10	27.16	496,692
07 Dec 12	26.60000 +1.33	26.80	25.28	25.28	265,908
06 Dec 12	25.27000 +0.02	25.40	24.82	25.18	210,487
05 Dec 12	25.25000 +0.93	25.30	24.28	24.32	1,362,819
04 Dec 12	24.32000 -0.28	24.80	24.00	24.70	134,481
03 Dec 12	24.60000 +0.48	25.48	24.60	24.70	193,123
30 Nov 12	24.12000 +0.82	24.48	23.06	23.25	119,051
29 Nov 12	23.30000 -0.83	24.15	23.30	24.13	173,939
28 Nov 12	24.13000 -2.55	26.79	24.06	26.16	437,719
27 Nov 12	26.68000 -0.92	27.56	26.60	27.00	88,219
26 Nov 12	27.60000 -0.15	27.80	26.06	27.50	164,045
23 Nov 12	27.75000 -0.34	28.10	27.60	28.10	121,901
22 Nov 12	28.09000 -0.03	28.19	27.79	27.95	78,055
21 Nov 12	28.12000 +0.10	28.24	26.02	28.10	59,747
20 Nov 12	28.02000 -0.06	28.22	27.70	28.11	66,900
19 Nov 12	28.08000 +0.08	28.38	27.33	27.70	65,939
16 Nov 12	28.00000 -0.10	28.12	27.03	28.05	240,640
15 Nov 12	28.10000 -0.35	28.45	27.90	28.10	96,270
14 Nov 12	28.45000 +0.23	28.47	28.18	28.23	38,351
13 Nov 12	28.22000 -0.21	28.43	28.18	28.43	71,982
12 Nov 12	28.43000 +0.05	28.59	28.26	28.26	86,632
09 Nov 12	28.38000 -0.02	28.59	28.26	28.50	73,280
08 Nov 12	28.40000 +0.08	28.56	28.08	28.08	271,514
07 Nov 12	28.32000 -0.02	28.59	28.21	28.40	74,528
06 Nov 12	28.34000 -0.05	28.56	28.00	28.34	141,345
05 Nov 12	28.39000 -0.59	29.04	28.33	28.80	125,831
02 Nov 12	28.98000 -0.20	29.30	28.85	29.14	130,767
01 Nov 12	29.18000 +0.76	29.18	28.42	28.42	157,492
31 Oct 12	28.42000 +0.08	28.45	28.19	28.45	70,442
30 Oct 12	28.34000 -0.15	28.66	28.16	28.61	217,903
29 Oct 12	28.49000 -0.20	29.30	28.06	29.30	150,200
26 Oct 12	28.69000 -0.91	29.82	28.69	29.60	188,800
25 Oct 12	29.60000 -0.21	30.03	29.60	29.81	83,578
24 Oct 12	29.81000 -0.19	30.07	29.65	29.71	92,392
23 Oct 12	30.00000 -0.27	30.40	29.71	30.02	97,100
22 Oct 12	30.27000 +0.00	30.27	29.81	30.15	165,555
19 Oct 12	30.27000 +0.06	30.70	30.10	30.29	127,733
18 Oct 12	30.21000 +0.42	30.40	29.70	29.70	144,126
17 Oct 12	29.79000 -0.01	29.98	29.58	29.97	89,359
16 Oct 12	29.80000 +0.36	29.88	29.49	29.74	104,175
15 Oct 12	29.44000 -0.24	29.90	29.30	29.50	137,441
12 Oct 12	29.68000 -0.05	30.09	29.50	29.73	124,519
11 Oct 12	29.73000 -0.79	30.58	29.60	30.58	257,866
10 Oct 12	30.52000 +0.00	30.60	30.23	30.34	192,571
09 Oct 12	30.52000 +0.48	30.58	30.09	30.28	254,518
08 Oct 12	30.04000 -0.36	30.64	29.90	30.41	163,556
28 Sep 12	30.40000 +0.62	30.50	29.50	29.78	278,620
27 Sep 12	29.78000 +0.38	29.95	29.12	29.64	248,868
26 Sep 12	29.40000 -0.25	29.93	29.16	29.93	195,100
25 Sep 12	29.65000 -0.35	30.08	29.50	30.08	134,964
24 Sep 12	30.00000 +0.06	30.00	29.51	29.71	307,397
21 Sep 12	29.94000 -0.06	30.00	29.21	29.80	332,131
20 Sep 12	30.00000 -0.30	30.30	29.50	30.30	450,200
19 Sep 12	30.30000 +0.10	30.30	29.72	30.18	689,316
18 Sep 12	30.20000 -0.52	30.70	29.60	30.42	697,906
17 Sep 12	30.72000 -1.67	32.65	30.70	32.10	1,069,792
14 Sep 12	32.39000 +0.99	33.00	31.13	31.39	1,685,398
13 Sep 12	31.40000 +1.32	31.90	29.90	30.28	1,304,680
12 Sep 12	30.08000 -0.57	30.70	29.90	30.65	511,264
11 Sep 12	30.65000 -0.15	30.80	30.50	30.80	392,842
10 Sep 12	30.80000 +0.63	30.94	30.01	30.17	627,298
07 Sep 12	30.17000 +0.91	30.50	29.50	29.60	748,322
06 Sep 12	29.26000 -0.35	29.80	29.13	29.50	205,788
05 Sep 12	29.61000 -0.22	29.98	29.40	29.98	284,375
04 Sep 12	29.83000 -0.14	30.20	29.55	29.90	336,346
03 Sep 12	29.97000 +0.87	30.01	29.30	29.30	446,108
31 Aug 12	29.10000 +0.07	29.45	28.67	29.20	162,738
30 Aug 12	29.03000 +0.00	29.50	28.90	28.93	374,392
29 Aug 12	29.03000 +0.44	29.59	28.10	28.59	588,112
28 Aug 12	28.59000 +0.59	28.60	27.85	27.85	287,058
27 Aug 12	28.00000 -1.00	28.91	28.00	28.58	348,126
24 Aug 12	29.00000 -0.72	29.73	28.43	29.73	279,914
23 Aug 12	29.72000 -0.27	30.22	29.21	30.22	262,390
22 Aug 12	29.99000 -0.46	30.70	29.70	30.60	363,807
21 Aug 12	30.45000 +0.60	30.60	29.87	29.90	562,879
20 Aug 12	29.85000 -0.01	29.98	29.10	29.80	160,101
17 Aug 12	29.86000 -0.09	30.09	29.00	29.98	314,028
16 Aug 12	29.95000 -0.05	30.30	29.61	29.61	212,440
15 Aug 12	30.00000 +0.12	30.74	29.58	29.88	608,765
14 Aug 12	29.88000 +0.68	30.00	28.52	29.28	496,642
13 Aug 12	29.20000 -0.11	29.36	28.68	29.25	598,151
10 Aug 12	29.31000 +0.86	29.49	28.62	28.63	743,617
09 Aug 12	28.45000 -0.05	28.64	28.07	28.07	163,052
08 Aug 12	28.50000 +0.06	28.98	28.06	28.89	152,653
07 Aug 12	28.44000 +0.00	28.98	28.28	28.46	141,551
06 Aug 12	28.44000 +1.05	28.48	27.19	27.19	199,110
03 Aug 12	27.39000 +0.23	27.40	27.00	27.01	88,040
02 Aug 12	27.16000 -0.30	27.50	27.00	27.22	73,198
01 Aug 12	27.46000 +0.44	27.46	27.15	27.39	79,313
31 Jul 12	27.02000 -0.21	27.27	26.47	26.47	114,032
30 Jul 12	27.23000 -0.13	27.59	27.02	27.12	89,802
27 Jul 12	27.36000 +0.15	27.48	27.15	27.15	89,106
26 Jul 12	27.21000 -0.34	27.50	26.59	27.16	280,728
25 Jul 12	27.55000 -0.49	28.12	27.30	27.50	212,220
24 Jul 12	28.04000 +0.12	28.43	27.73	27.91	212,605
23 Jul 12	27.92000 -0.23	28.18	27.60	28.18	163,383
20 Jul 12	28.15000 -0.50	28.78	28.01	28.46	192,834
19 Jul 12	28.65000 +0.41	28.77	27.96	28.25	412,297
18 Jul 12	28.24000 +0.04	28.28	27.70	28.00	359,198
17 Jul 12	28.20000 +0.05	28.40	27.88	28.20	166,912
16 Jul 12	28.15000 -1.00	29.10	28.10	29.10	488,294
13 Jul 12	29.15000 -0.33	29.46	29.00	29.45	264,346
12 Jul 12	29.48000 -0.09	29.78	28.76	29.31	440,484
11 Jul 12	29.57000 +1.18	29.73	28.10	28.10	746,440
10 Jul 12	28.39000 +0.21	28.68	27.50	28.28	280,835
09 Jul 12	28.18000 -0.31	28.98	28.02	28.49	532,697
06 Jul 12	28.49000 +0.98	28.50	27.50	27.50	561,731
05 Jul 12	27.51000 -0.74	28.26	27.40	28.26	257,033
04 Jul 12	28.25000 +0.05	28.45	28.03	28.28	281,818
03 Jul 12	28.20000 +1.20	28.74	26.85	26.90	789,853
02 Jul 12	27.00000 +0.34	27.47	26.47	26.88	180,449
29 Jun 12	26.66000 +0.66	26.72	25.60	25.60	141,681
28 Jun 12	26.00000 -0.30	26.57	26.00	26.38	148,196
27 Jun 12	26.30000 -0.20	26.69	26.24	26.24	214,357
26 Jun 12	26.50000 -0.62	27.20	25.81	26.97	361,537
25 Jun 12	27.12000 -0.78	27.94	26.91	27.70	321,476
21 Jun 12	27.90000 -0.07	28.23	27.25	27.25	324,726
20 Jun 12	27.97000 -0.03	28.40	27.81	27.90	270,107
19 Jun 12	28.00000 +0.09	28.20	27.63	27.98	302,219
18 Jun 12	27.91000 +0.04	28.27	27.62	28.25	395,735
15 Jun 12	27.87000 -0.25	28.55	27.56	28.13	385,053
14 Jun 12	28.12000 +0.32	28.57	27.62	27.80	662,207
13 Jun 12	27.80000 +0.22	27.87	27.37	27.80	409,685
12 Jun 12	27.58000 -0.10	27.68	27.21	27.39	382,314
11 Jun 12	27.68000 +1.49	28.17	26.19	26.19	878,373
08 Jun 12	26.19000 +0.22	26.45	25.81	25.97	289,227
07 Jun 12	25.97000 +0.12	26.68	25.81	26.00	256,633
06 Jun 12	25.85000 +0.08	25.98	25.70	25.71	251,796
05 Jun 12	25.77000 -0.08	25.98	25.63	25.98	311,462
04 Jun 12	25.85000 -0.54	26.17	25.58	26.00	243,235
01 Jun 12	26.39000 -0.01	26.79	26.30	26.68	253,333
31 May 12	26.40000 +0.19	26.81	26.19	26.37	370,636
30 May 12	26.21000 -0.12	26.39	25.95	26.33	326,910
29 May 12	26.33000 +0.26	26.47	25.73	26.00	344,455
28 May 12	26.07000 +0.39	26.19	25.00	25.72	355,169
25 May 12	25.68000 -0.92	26.79	25.52	26.60	739,901
24 May 12	26.60000 -0.16	27.18	26.52	26.69	232,494
23 May 12	26.76000 -0.50	27.27	26.65	27.26	256,278
22 May 12	27.26000 +0.26	27.50	26.65	27.35	255,649
21 May 12	27.00000 +0.05	27.20	26.50	26.78	225,535
18 May 12	26.95000 +0.00	27.08	26.60	26.65	201,971
17 May 12	26.95000 +0.45	27.10	26.40	26.69	166,277
16 May 12	26.50000 -0.61	27.41	26.40	27.11	275,848
15 May 12	27.11000 -0.54	27.75	27.00	27.35	280,686
14 May 12	27.65000 -0.35	28.23	27.61	28.00	277,786
11 May 12	28.00000 +0.12	28.17	27.55	27.82	252,070
10 May 12	27.88000 -0.31	28.37	27.19	28.00	324,609
09 May 12	28.19000 -0.76	28.95	28.00	28.95	296,716
08 May 12	28.95000 -0.14	29.30	28.87	29.11	383,015
07 May 12	29.09000 +0.06	29.11	28.69	29.03	730,627
04 May 12	29.03000 -0.14	29.59	28.95	29.27	395,944
03 May 12	29.17000 -0.01	29.57	28.83	28.83	348,645
02 May 12	29.18000 +1.28	29.18	27.90	28.50	566,995
27 Apr 12	27.90000 -0.10	28.20	26.90	27.80	783,208
26 Apr 12	28.00000 -0.31	28.59	27.07	28.37	776,653
25 Apr 12	28.31000 -1.30	29.79	27.99	29.50	794,343
24 Apr 12	29.61000 -0.70	30.10	28.56	29.98	498,493
23 Apr 12	30.31000 +0.21	30.70	29.93	30.00	670,727
20 Apr 12	30.10000 +0.10	30.32	29.80	29.85	397,246
19 Apr 12	30.00000 +0.56	30.27	29.40	29.64	913,367
18 Apr 12	29.44000 +0.30	29.80	29.16	29.33	520,470
17 Apr 12	29.14000 -1.07	30.19	29.00	30.00	477,658
16 Apr 12	30.21000 +0.86	30.56	28.70	29.20	1,042,683
13 Apr 12	29.35000 +1.12	29.40	28.15	28.25	637,411
12 Apr 12	28.23000 +0.32	28.28	27.60	28.06	313,690
11 Apr 12	27.91000 -0.50	28.50	27.62	28.10	285,785
10 Apr 12	28.41000 +0.16	28.41	27.28	28.23	397,591
09 Apr 12	28.25000 -0.98	29.37	28.23	28.89	351,863
06 Apr 12	29.23000 +1.23	29.91	27.70	27.70	1,223,289
05 Apr 12	28.00000 +1.55	28.10	26.02	26.02	684,334
30 Mar 12	26.45000 +0.19	26.78	26.17	26.17	478,961
29 Mar 12	26.26000 -0.61	27.20	26.00	26.90	476,098
28 Mar 12	26.87000 -2.04	28.98	26.63	28.98	807,309
27 Mar 12	28.91000 -24.89	30.15	28.85	29.69	688,142
26 Mar 12	53.80000 +0.40	54.45	53.01	53.49	310,149
23 Mar 12	53.40000 -0.59	54.60	52.81	53.88	416,818
22 Mar 12	53.99000 -0.13	54.07	52.92	53.90	448,049
21 Mar 12	54.12000 -0.88	57.48	53.94	56.59	869,451
20 Mar 12	55.00000 -1.07	56.01	54.70	56.00	356,606
19 Mar 12	56.07000 +0.02	56.08	54.56	55.51	448,239
16 Mar 12	56.05000 +2.55	56.17	53.50	53.78	760,576
15 Mar 12	53.50000 -1.15	54.99	52.80	54.35	739,411
14 Mar 12	54.65000 -5.55	60.05	54.18	60.05	1,525,124
13 Mar 12	60.20000 +1.92	60.50	57.70	58.31	924,115
12 Mar 12	58.28000 +0.23	58.53	57.35	57.78	726,679
09 Mar 12	58.05000 +0.20	58.55	57.58	58.20	826,771
08 Mar 12	57.85000 +1.25	57.98	56.34	56.49	491,507
07 Mar 12	56.60000 -0.08	57.20	55.68	56.70	395,490
06 Mar 12	56.68000 -0.59	57.20	56.08	57.20	439,840
05 Mar 12	57.27000 +2.65	58.50	55.63	55.96	928,597
01 Mar 12	54.62000 -0.28	55.55	54.45	54.45	350,458
29 Feb 12	54.90000 -1.70	56.60	54.82	55.71	417,216
28 Feb 12	56.60000 +0.64	57.13	55.45	56.00	723,404
27 Feb 12	55.96000 +0.85	57.20	55.10	55.11	1,131,168
24 Feb 12	55.11000 +0.23	55.40	54.38	54.78	534,823
23 Feb 12	54.88000 -0.57	55.75	54.30	55.50	670,769
22 Feb 12	55.45000 +0.97	55.74	54.02	54.48	756,130
21 Feb 12	54.48000 +0.39	54.58	53.01	53.51	480,377
20 Feb 12	54.09000 +1.24	54.58	53.26	53.50	942,038
17 Feb 12	52.85000 +0.55	53.25	52.10	52.35	508,606
16 Feb 12	52.30000 -1.00	53.55	52.00	53.30	606,794
15 Feb 12	53.30000 +0.33	53.67	52.52	52.98	520,532
14 Feb 12	52.97000 -0.93	53.89	52.50	53.65	596,238
13 Feb 12	53.90000 +0.14	54.28	52.80	53.00	953,600
10 Feb 12	53.76000 -1.96	54.78	53.40	54.78	1,507,813
09 Feb 12	55.72000 +1.32	55.86	53.41	54.00	856,342
08 Feb 12	54.40000 -0.01	54.50	52.60	53.99	761,975
07 Feb 12	54.41000 +0.75	54.90	52.81	53.21	568,447
06 Feb 12	53.66000 +1.52	54.47	52.20	52.30	614,218
03 Feb 12	52.14000 +0.78	52.28	50.67	51.30	411,810
02 Feb 12	51.36000 +0.50	51.36	50.10	50.86	370,407
01 Feb 12	50.86000 +2.23	51.27	48.09	48.63	482,674
31 Jan 12	48.63000 -0.67	49.61	48.05	49.30	218,545
30 Jan 12	49.30000 -0.88	50.96	49.00	50.14	323,698
20 Jan 12	50.18000 +1.18	50.30	48.81	49.20	261,626
19 Jan 12	49.00000 +0.53	49.50	47.50	48.00	231,881
18 Jan 12	48.47000 -2.41	51.99	47.50	51.99	246,253
17 Jan 12	50.88000 +2.92	50.97	46.13	47.80	327,617
16 Jan 12	47.96000 -2.17	49.99	47.96	49.36	328,206
13 Jan 12	50.13000 -3.18	53.48	50.00	53.48	529,772
12 Jan 12	53.31000 +0.73	53.89	52.08	52.08	402,784
11 Jan 12	52.58000 -0.43	54.00	52.13	52.79	454,964
10 Jan 12	53.01000 +0.53	53.50	51.51	51.85	545,655
09 Jan 12	52.48000 +2.52	52.49	49.50	49.80	823,407
06 Jan 12	49.96000 +3.15	50.30	46.71	46.71	600,806
05 Jan 12	46.81000 -2.59	51.06	46.11	48.98	620,962
04 Jan 12	49.40000 +1.40	52.00	48.88	48.88	410,954
30 Dec 11	48.00000 +0.70	48.39	47.17	47.17	176,654
29 Dec 11	47.30000 -1.49	48.80	47.00	48.00	104,967
28 Dec 11	48.79000 +0.41	49.00	45.45	48.18	260,076
27 Dec 11	48.38000 -1.93	50.37	48.00	50.25	254,379
26 Dec 11	50.31000 -1.71	52.68	50.21	52.00	150,286
23 Dec 11	52.02000 -0.18	53.09	51.79	52.18	114,538
22 Dec 11	52.20000 -0.16	52.99	51.03	52.36	189,391
21 Dec 11	52.36000 -2.75	56.33	52.32	56.16	189,864
20 Dec 11	55.11000 +0.72	56.75	55.01	55.01	248,860
19 Dec 11	54.39000 +1.21	54.44	52.53	53.19	140,048
16 Dec 11	53.18000 +1.08	53.28	51.80	51.80	146,980
15 Dec 11	52.10000 -0.21	53.03	51.33	52.35	102,514
14 Dec 11	52.31000 -1.44	54.66	52.11	53.70	120,015
13 Dec 11	53.75000 -2.55	55.81	53.74	55.80	148,189
12 Dec 11	56.30000 +0.31	56.98	55.88	55.99	80,402
09 Dec 11	55.99000 -0.61	56.59	55.68	56.00	70,060
08 Dec 11	56.60000 -0.05	57.18	55.50	56.31	104,424
07 Dec 11	56.65000 -0.30	57.20	56.20	56.85	81,829
06 Dec 11	56.95000 +1.75	56.95	54.08	55.68	186,928
05 Dec 11	55.20000 -1.73	57.00	55.20	56.04	122,159
02 Dec 11	56.93000 -1.62	58.54	56.00	58.42	257,807
01 Dec 11	58.55000 +0.61	60.14	58.55	59.94	198,075
30 Nov 11	57.94000 -1.98	59.94	57.16	59.94	301,358
29 Nov 11	59.92000 +0.65	60.88	59.62	59.90	238,496
28 Nov 11	59.27000 -1.23	61.39	58.84	60.48	243,333
25 Nov 11	60.50000 -1.20	62.19	60.23	61.98	290,873
24 Nov 11	61.70000 -0.28	62.99	60.91	61.18	395,533
23 Nov 11	61.98000 +1.28	62.50	59.80	60.70	337,722
22 Nov 11	60.70000 -0.60	61.32	59.50	61.10	217,017
21 Nov 11	61.30000 -1.50	62.50	60.67	61.80	371,893
17 Nov 11	62.80000 +3.06	63.73	59.75	59.75	823,244
16 Nov 11	59.74000 -0.06	62.03	59.60	59.98	610,621
15 Nov 11	59.80000 -0.20	60.23	58.96	60.00	211,610
14 Nov 11	60.00000 +2.76	60.39	57.38	57.38	406,823
11 Nov 11	57.24000 +0.35	57.58	56.39	56.39	215,139
10 Nov 11	56.89000 -0.71	57.39	56.65	57.15	325,975
09 Nov 11	57.60000 +0.71	57.69	56.80	56.80	241,177
08 Nov 11	56.89000 -0.99	58.20	56.88	57.70	268,248
07 Nov 11	57.88000 -1.00	59.00	57.77	58.50	226,339
04 Nov 11	58.88000 -0.53	60.12	58.71	59.60	343,250
03 Nov 11	59.41000 +0.59	61.48	57.08	57.46	869,984
02 Nov 11	58.82000 +0.32	59.00	54.00	57.50	1,111,660
01 Nov 11	58.50000 +0.55	58.50	57.45	57.95	144,544
31 Oct 11	57.95000 +0.35	58.78	57.08	57.65	203,363
28 Oct 11	57.60000 +1.40	57.90	56.25	57.60	178,962
27 Oct 11	56.20000 +1.22	56.46	54.74	54.74	170,048
26 Oct 11	54.98000 -0.33	55.50	54.11	54.66	144,378
25 Oct 11	55.31000 +0.84	55.63	53.12	53.65	145,941
24 Oct 11	54.47000 -1.74	56.60	51.88	55.00	241,923
21 Oct 11	56.21000 -2.31	57.87	53.00	55.00	252,388
14 Oct 11	58.52000 -0.86	59.23	58.20	58.39	78,859
13 Oct 11	59.38000 +0.81	59.69	58.00	58.65	150,912
12 Oct 11	58.57000 +1.68	58.60	56.12	56.24	132,235
11 Oct 11	56.89000 -0.11	58.88	56.05	58.56	82,050
10 Oct 11	57.00000 -1.00	58.61	56.81	58.61	50,590
30 Sep 11	58.00000 +1.00	58.00	56.34	57.50	74,695
29 Sep 11	57.00000 -2.97	59.60	55.10	59.60	298,849
27 Sep 11	59.97000 +0.30	60.45	59.60	60.43	83,755
26 Sep 11	59.67000 -0.84	60.52	59.28	60.00	89,968
23 Sep 11	60.51000 +0.65	62.50	58.50	58.59	288,779
22 Sep 11	59.86000 -2.13	61.90	59.02	61.88	193,312
21 Sep 11	61.99000 +1.70	62.52	60.18	60.48	119,755
20 Sep 11	60.29000 +1.29	60.82	58.68	59.61	90,767
19 Sep 11	59.00000 -0.80	59.85	58.81	59.81	49,189
16 Sep 11	59.80000 -0.04	60.25	59.36	59.99	105,969
15 Sep 11	59.84000 -0.16	60.88	59.36	60.29	91,899
14 Sep 11	60.00000 -0.67	60.75	58.80	60.66	222,064
13 Sep 11	60.67000 -0.14	60.81	59.11	59.11	156,525
09 Sep 11	60.81000 -1.04	62.48	60.63	61.96	145,086
08 Sep 11	61.85000 -0.03	62.00	61.11	61.92	188,011
07 Sep 11	61.88000 +1.08	62.39	60.54	60.80	202,514
06 Sep 11	60.80000 -0.55	61.65	60.18	61.27	99,448
05 Sep 11	61.35000 +0.76	61.74	59.16	60.01	188,431
02 Sep 11	60.59000 -1.41	62.10	60.01	61.79	278,780
01 Sep 11	62.00000 -1.99	64.39	61.06	63.44	346,967
31 Aug 11	63.99000 -1.70	65.55	63.10	65.21	296,994
30 Aug 11	65.69000 -0.29	66.80	65.00	65.90	275,934
29 Aug 11	65.98000 -0.75	67.40	65.81	66.33	266,150
26 Aug 11	66.73000 +0.57	67.66	65.50	66.50	207,337
25 Aug 11	66.16000 +0.15	67.00	65.30	66.15	303,860
24 Aug 11	66.01000 +0.01	67.40	65.80	66.00	819,387
23 Aug 11	66.00000 +1.60	66.40	63.55	64.25	356,808
22 Aug 11	64.40000 -1.10	66.98	64.21	65.30	438,562
19 Aug 11	65.50000 +0.50	65.50	63.00	64.00	399,385
18 Aug 11	65.00000 +0.88	66.50	63.55	63.55	630,366
17 Aug 11	64.12000 +0.02	64.50	63.42	64.01	328,018
16 Aug 11	64.10000 +0.60	65.02	63.02	64.00	853,215
15 Aug 11	63.50000 +3.45	64.99	59.20	60.55	949,815
12 Aug 11	60.05000 +2.05	60.85	59.10	59.10	540,416
11 Aug 11	58.00000 +1.75	58.19	55.56	56.30	389,249
10 Aug 11	56.25000 +1.25	57.26	55.60	55.61	323,330
09 Aug 11	55.00000 +1.00	55.90	51.17	52.80	350,100
08 Aug 11	54.00000 -2.70	56.19	52.33	56.02	359,293
05 Aug 11	56.70000 -0.77	57.21	55.51	55.56	162,212
04 Aug 11	57.47000 +0.30	58.10	57.00	57.60	219,622
03 Aug 11	57.17000 +1.07	57.67	55.55	55.55	154,068
02 Aug 11	56.10000 -0.51	57.05	55.31	56.79	151,274
01 Aug 11	56.61000 +0.33	57.27	55.78	56.27	148,615
29 Jul 11	56.28000 -1.79	58.41	56.00	57.38	333,316
28 Jul 11	58.07000 +0.69	58.30	56.11	57.59	221,936
27 Jul 11	57.38000 +0.99	57.75	55.45	56.03	190,499
26 Jul 11	56.39000 -2.21	59.50	56.16	58.44	397,936
25 Jul 11	58.60000 -2.60	62.58	57.95	61.25	395,748
22 Jul 11	61.20000 +0.90	61.25	59.91	60.30	219,224
21 Jul 11	60.30000 -0.73	61.90	60.01	60.01	214,332
20 Jul 11	61.03000 +1.01	61.31	60.04	60.04	193,125
19 Jul 11	60.02000 -0.88	61.85	59.66	60.93	226,915
18 Jul 11	60.90000 -0.63	63.10	60.30	62.29	214,370
15 Jul 11	61.53000 +1.28	62.28	60.01	60.01	287,989
14 Jul 11	60.25000 +1.06	60.30	58.50	58.51	348,843
13 Jul 11	59.19000 +1.39	59.19	57.00	57.08	352,809
12 Jul 11	57.80000 -1.30	58.90	57.50	58.90	241,725
11 Jul 11	59.10000 -0.48	59.50	57.50	58.52	309,066
08 Jul 11	59.58000 +0.63	60.50	59.02	59.02	269,964
07 Jul 11	58.95000 -0.13	60.23	58.02	59.00	335,502
06 Jul 11	59.08000 +1.12	59.33	57.10	58.30	420,113
05 Jul 11	57.96000 +1.46	59.40	56.50	56.97	421,780
04 Jul 11	56.50000 +2.64	56.56	53.77	54.40	399,218
01 Jul 11	53.86000 -15.15	55.00	52.20	53.02	253,107
30 Jun 11	69.01000 +2.20	69.24	66.82	67.20	213,054
29 Jun 11	66.81000 -0.45	67.95	66.57	67.30	120,900
28 Jun 11	67.26000 +0.98	67.44	65.31	66.03	133,331
27 Jun 11	66.28000 +0.58	67.67	65.02	65.50	256,265
24 Jun 11	65.70000 +2.30	66.40	62.62	63.50	196,816
23 Jun 11	63.40000 +1.29	63.68	61.02	61.02	141,016
22 Jun 11	62.11000 -0.02	62.61	61.50	62.61	96,460
21 Jun 11	62.13000 +0.72	62.49	60.99	60.99	80,649
20 Jun 11	61.41000 -3.47	64.80	61.34	64.80	150,700
16 Jun 11	64.88000 -0.13	65.50	64.88	64.88	84,001
15 Jun 11	65.01000 -0.56	65.57	64.89	64.89	75,200
14 Jun 11	65.57000 +0.47	65.58	64.30	64.30	100,989
13 Jun 11	65.10000 -0.03	65.77	64.00	64.60	73,256
10 Jun 11	65.13000 -1.88	68.00	64.92	68.00	134,171
09 Jun 11	67.01000 -0.17	69.00	66.81	66.81	350,828
08 Jun 11	67.18000 +1.06	67.48	65.95	66.20	362,282
07 Jun 11	66.12000 +0.42	66.20	65.10	65.60	62,962
03 Jun 11	65.70000 +1.32	66.39	64.50	65.99	107,082
02 Jun 11	64.38000 -2.06	66.00	63.80	66.00	129,890
01 Jun 11	66.44000 +0.45	66.59	65.90	66.18	114,648
31 May 11	65.99000 +0.95	66.79	65.05	65.10	222,109
30 May 11	65.04000 -0.21	66.77	64.12	64.69	116,711
27 May 11	65.25000 -2.25	67.87	65.04	67.87	223,988
26 May 11	67.50000 -1.20	69.68	67.50	69.08	113,923
25 May 11	68.70000 -0.20	69.48	67.80	68.91	168,776
24 May 11	68.90000 -0.71	69.98	67.12	69.98	211,760
23 May 11	69.61000 -2.77	72.02	69.50	72.00	245,947
20 May 11	72.38000 -0.92	73.50	71.88	73.21	124,990
19 May 11	73.30000 -0.10	73.84	72.83	73.84	104,487
18 May 11	73.40000 -1.45	74.78	72.60	74.78	295,507
17 May 11	74.85000 -1.55	76.00	73.80	74.89	284,724
16 May 11	76.40000 -1.60	79.20	75.53	77.99	330,474
13 May 11	78.00000 -3.00	81.00	76.50	80.00	580,300
12 May 11	81.00000 +1.70	87.23	80.21	80.30	1,741,354
11 May 11	79.30000 -0.68	79.95	78.96	79.01	64,000
10 May 11	79.98000 -0.50	80.30	78.60	80.00	109,006
09 May 11	80.48000 -0.55	81.51	80.00	81.18	132,404
06 May 11	81.03000 -0.58	81.88	80.18	81.61	193,182
05 May 11	81.61000 +0.43	82.18	80.00	80.53	147,551
04 May 11	81.18000 -0.88	82.80	80.05	81.58	83,928
03 May 11	82.06000 +2.29	83.46	80.00	81.45	236,569
29 Apr 11	79.77000 +0.02	79.95	77.05	77.05	61,496
28 Apr 11	79.75000 -2.72	82.68	78.04	82.68	344,979
27 Apr 11	82.47000 -0.37	83.13	82.19	82.84	70,303
26 Apr 11	82.84000 -0.26	83.98	82.00	82.80	386,122
25 Apr 11	83.10000 -1.57	84.60	83.10	84.60	97,689
22 Apr 11	84.67000 -0.36	84.94	84.20	84.29	222,379
21 Apr 11	85.03000 +0.96	85.39	84.15	84.98	73,433
20 Apr 11	84.07000 +0.56	85.50	82.76	84.45	119,085
19 Apr 11	83.51000 -0.60	84.11	82.78	84.11	176,398
18 Apr 11	84.11000 -1.25	85.60	83.86	85.35	139,104
15 Apr 11	85.36000 +0.67	85.45	82.10	83.92	80,915
14 Apr 11	84.69000 -0.36	85.05	83.98	85.05	78,538
13 Apr 11	85.05000 +0.25	85.25	83.50	84.01	76,200
12 Apr 11	84.80000 +0.50	84.97	83.00	83.00	212,604
11 Apr 11	84.30000 -2.57	87.67	81.00	86.58	611,980
08 Apr 11	86.87000 +1.86	87.30	85.02	85.98	123,000
07 Apr 11	85.01000 +0.01	86.47	84.56	85.00	118,005
06 Apr 11	85.00000 -0.81	86.00	84.50	85.81	179,699
01 Apr 11	85.81000 +0.58	86.52	85.00	85.40	148,351
31 Mar 11	85.23000 -3.65	90.69	85.15	88.91	239,585
30 Mar 11	88.88000 -2.16	91.70	88.88	90.31	140,112
29 Mar 11	91.04000 -0.66	92.39	91.00	91.56	299,250
28 Mar 11	91.70000 -3.34	95.28	91.51	94.80	470,227
25 Mar 11	95.04000 +1.65	95.58	93.00	93.45	968,228
24 Mar 11	93.39000 +5.39	93.40	88.72	88.72	651,784
23 Mar 11	88.00000 +1.03	88.52	86.50	86.97	104,070
22 Mar 11	86.97000 +0.19	87.60	86.20	86.48	101,059
21 Mar 11	86.78000 -0.64	87.40	86.53	86.58	146,883
18 Mar 11	87.42000 -0.98	89.89	86.98	88.51	182,498
17 Mar 11	88.40000 -2.42	91.46	88.35	90.90	235,056
16 Mar 11	90.82000 +0.82	92.10	88.40	90.00	189,602
15 Mar 11	90.00000 -0.42	90.40	85.25	90.39	375,776
14 Mar 11	90.42000 -1.09	92.50	89.66	92.00	304,094
11 Mar 11	91.51000 +2.59	93.00	89.00	89.00	691,388
10 Mar 11	88.92000 +1.37	89.50	87.05	87.55	348,009
09 Mar 11	87.55000 +0.54	87.97	86.79	86.80	312,590
08 Mar 11	87.01000 -3.00	90.54	86.60	90.01	528,533
07 Mar 11	90.01000 -1.34	91.97	89.08	91.97	332,723
04 Mar 11	91.35000 +2.33	91.70	88.88	89.11	226,055
03 Mar 11	89.02000 -3.97	93.95	89.02	93.57	391,549
02 Mar 11	92.99000 -0.58	94.20	92.00	93.50	344,468
01 Mar 11	93.57000 +0.29	95.97	90.80	92.44	601,259
28 Feb 11	93.28000 -1.01	93.99	89.50	93.99	909,866
25 Feb 11	94.29000 -10.20	98.80	94.04	94.04	2,226,390
24 Feb 11	104.49000 -4.00	108.00	100.00	105.31	696,657
23 Feb 11	108.49000 +9.18	109.00	98.31	99.99	692,064
22 Feb 11	99.31000 +0.04	100.95	96.80	99.00	452,809
21 Feb 11	99.27000 +0.46	102.60	98.81	98.81	498,376
18 Feb 11	98.81000 +3.31	100.49	95.00	95.00	439,870
17 Feb 11	95.50000 +0.70	96.49	94.00	96.49	299,049
16 Feb 11	94.80000 +4.80	95.77	90.02	90.02	343,905
15 Feb 11	90.00000 -0.45	91.00	90.00	90.12	215,850
14 Feb 11	90.45000 +1.65	92.39	88.80	90.10	362,924
10 Feb 11	88.80000 +2.79	88.80	85.90	85.90	299,579
09 Feb 11	86.01000 +0.01	87.50	84.68	85.80	167,434
01 Feb 11	86.00000 +2.50	87.47	83.30	83.80	266,453
31 Jan 11	83.50000 +0.09	84.98	82.80	83.90	271,793
28 Jan 11	83.41000 +2.11	83.86	81.00	81.98	192,115
27 Jan 11	81.30000 +0.50	81.98	78.38	80.59	216,155
26 Jan 11	80.80000 +2.12	81.20	78.51	79.98	310,981
25 Jan 11	78.68000 -1.52	80.22	75.44	80.22	371,165
24 Jan 11	80.20000 +0.40	83.81	79.55	80.01	388,560
21 Jan 11	79.80000 +1.70	82.08	78.00	78.08	441,911
20 Jan 11	78.10000 -7.10	86.00	78.00	86.00	479,221
19 Jan 11	85.20000 +2.04	85.44	82.00	83.16	368,205
18 Jan 11	83.16000 -1.62	84.00	80.25	83.99	703,391
17 Jan 11	84.78000 -9.42	94.00	84.78	94.00	877,053
14 Jan 11	94.20000 -5.60	99.80	94.11	99.80	345,333
13 Jan 11	99.80000 -1.61	104.00	99.11	103.31	250,075
12 Jan 11	101.41000 +2.47	102.56	98.95	99.79	185,531
11 Jan 11	98.94000 -0.39	100.30	97.60	99.33	251,677
10 Jan 11	99.33000 -3.59	104.88	99.04	102.90	211,153
07 Jan 11	102.92000 -1.57	105.50	102.01	103.74	180,395
06 Jan 11	104.49000 -1.99	106.48	102.85	105.90	219,930
05 Jan 11	106.48000 -2.50	108.70	105.01	108.10	300,692
04 Jan 11	108.98000 +0.18	111.00	106.60	108.89	514,214
31 Dec 10	108.80000 +3.45	111.00	104.10	105.00	528,751
30 Dec 10	105.35000 +6.99	105.35	96.00	98.38	1,061,677
29 Dec 10	98.36000 +1.38	98.95	95.01	96.02	287,826
28 Dec 10	96.98000 -6.01	102.01	94.52	102.01	404,946
27 Dec 10	102.99000 -2.01	105.99	101.02	105.99	252,933
24 Dec 10	105.00000 -2.89	106.80	101.68	106.25	297,482
23 Dec 10	107.89000 +1.29	108.10	103.53	106.14	362,515
22 Dec 10	106.60000 -3.90	110.45	106.60	108.73	280,716
21 Dec 10	110.50000 +5.48	111.50	105.38	105.58	520,504
20 Dec 10	105.02000 -3.08	108.89	101.12	108.00	450,656
17 Dec 10	108.10000 +0.30	109.10	107.00	107.60	191,632
16 Dec 10	107.80000 -1.20	110.10	107.53	109.00	231,714
15 Dec 10	109.00000 -2.50	110.94	108.00	110.94	282,396
14 Dec 10	111.50000 +0.62	111.50	108.50	110.80	358,040
13 Dec 10	110.88000 +0.90	112.00	108.10	111.43	505,275
10 Dec 10	109.98000 +5.79	110.11	103.00	103.71	510,294
09 Dec 10	104.19000 -3.90	107.97	103.00	107.10	279,324
08 Dec 10	108.09000 +3.15	110.56	103.30	105.50	573,978
07 Dec 10	104.94000 +8.04	106.00	95.00	96.00	540,582
06 Dec 10	96.90000 -0.07	98.14	95.71	97.00	199,028
03 Dec 10	96.97000 -0.89	98.30	95.11	97.01	185,544
02 Dec 10	97.86000 -2.02	100.68	97.72	100.65	272,083
01 Dec 10	99.88000 -0.61	100.00	97.50	99.48	302,815
30 Nov 10	100.49000 -0.61	101.79	95.50	101.10	444,200
29 Nov 10	101.10000 +1.50	101.66	99.60	99.88	302,231
26 Nov 10	99.60000 -2.18	102.98	99.08	100.55	356,238
25 Nov 10	101.78000 +0.98	102.28	97.76	99.99	527,716
24 Nov 10	100.80000 +4.64	101.28	96.00	96.19	540,400
23 Nov 10	96.16000 +1.16	97.00	94.00	95.00	500,969
22 Nov 10	95.00000 +2.95	98.86	91.00	92.00	746,815
19 Nov 10	92.05000 +6.05	92.05	86.00	86.31	565,002
18 Nov 10	86.00000 +1.00	86.90	85.00	85.02	352,333
17 Nov 10	85.00000 -4.00	89.00	84.00	87.01	388,795
16 Nov 10	89.00000 -2.98	93.00	86.50	91.80	636,907
15 Nov 10	91.98000 +1.98	92.00	88.01	90.03	523,463
12 Nov 10	90.00000 -3.03	94.38	87.00	91.22	1,030,634
11 Nov 10	93.03000 -2.96	97.00	92.78	95.00	570,890
10 Nov 10	95.99000 +2.61	96.00	92.12	93.50	384,338
09 Nov 10	93.38000 +1.18	95.11	91.39	92.80	550,819
08 Nov 10	92.20000 +5.71	94.99	86.51	87.65	693,915
05 Nov 10	86.49000 +0.49	87.95	85.20	86.60	288,247
04 Nov 10	86.00000 +5.67	86.50	80.00	80.00	555,028
03 Nov 10	80.33000 -0.67	81.39	78.65	80.84	329,339
02 Nov 10	81.00000 -1.20	83.00	79.11	82.00	522,488
01 Nov 10	82.20000 +2.00	84.20	80.20	80.40	369,850
29 Oct 10	80.20000 -1.08	82.98	80.10	81.00	462,754
28 Oct 10	81.28000 +1.78	81.30	79.30	79.30	368,317
27 Oct 10	79.50000 +0.00	81.45	78.88	79.00	580,834
26 Oct 10	79.50000 +2.74	79.75	75.53	76.80	733,246
25 Oct 10	76.76000 +3.40	76.76	73.68	73.68	592,710
22 Oct 10	73.36000 -0.05	74.60	73.20	73.27	207,871
21 Oct 10	73.41000 +1.47	74.48	71.51	71.51	302,339
20 Oct 10	71.94000 -0.05	73.27	70.88	70.88	356,009
19 Oct 10	71.99000 +4.00	72.29	68.11	68.97	328,382
18 Oct 10	67.99000 -2.45	69.98	66.06	69.40	729,770
15 Oct 10	70.44000 -3.26	75.00	68.90	73.00	774,999
14 Oct 10	73.70000 -1.80	76.03	73.70	75.86	363,184
13 Oct 10	75.50000 +0.45	76.25	73.22	74.78	448,323
12 Oct 10	75.05000 -0.94	76.49	75.00	75.98	436,933
11 Oct 10	75.99000 -2.52	79.00	75.58	78.51	610,692
08 Oct 10	78.51000 +6.31	79.42	72.60	73.15	885,095
30 Sep 10	72.20000 -0.50	73.50	71.98	72.58	672,400
29 Sep 10	72.70000 -2.76	75.74	72.30	75.52	628,096
28 Sep 10	75.46000 +0.95	78.00	75.07	76.75	658,239
21 Sep 10	74.51000 +0.51	75.60	73.60	73.60	468,231
20 Sep 10	74.00000 -3.26	77.25	74.00	77.24	603,405
17 Sep 10	77.26000 +1.76	78.49	74.21	75.60	948,352
16 Sep 10	75.50000 -3.41	80.40	73.52	79.60	1,211,358
15 Sep 10	78.91000 -0.69	81.00	78.01	79.30	970,194
14 Sep 10	79.60000 +2.05	81.70	77.99	79.50	1,891,144
13 Sep 10	77.55000 +7.05	77.55	70.50	70.90	2,996,695
10 Sep 10	70.50000 +5.00	71.15	65.30	65.56	1,501,653
09 Sep 10	65.50000 +0.57	66.15	64.41	64.88	670,064
08 Sep 10	64.93000 -0.13	65.38	64.36	64.87	363,580
07 Sep 10	65.06000 +0.06	65.25	64.03	64.03	333,240
06 Sep 10	65.00000 -1.20	66.77	63.96	66.00	707,217
03 Sep 10	66.20000 +0.40	66.98	65.40	66.00	541,985
02 Sep 10	65.80000 -0.70	67.35	65.15	66.50	657,037
01 Sep 10	66.50000 -1.80	68.80	64.33	67.80	1,103,798
31 Aug 10	68.30000 +1.62	68.65	65.99	66.00	770,494
30 Aug 10	66.68000 +2.80	67.15	63.91	63.92	933,383
27 Aug 10	63.88000 -0.56	64.88	63.12	64.30	688,314
26 Aug 10	64.44000 +1.45	65.10	62.70	63.98	475,238
25 Aug 10	62.99000 -1.81	65.99	62.70	64.20	445,376
24 Aug 10	64.80000 +0.24	65.57	63.67	64.45	373,050
23 Aug 10	64.56000 +1.56	65.12	62.80	62.80	585,864
20 Aug 10	63.00000 -1.18	64.90	62.71	64.01	623,837
19 Aug 10	64.18000 -0.72	65.62	63.88	64.68	584,100
18 Aug 10	64.90000 -0.70	65.60	63.80	65.60	597,761
17 Aug 10	65.60000 +0.45	66.49	64.58	65.15	933,392
16 Aug 10	65.15000 +3.76	66.57	61.25	61.40	1,283,080
13 Aug 10	61.39000 +1.39	61.56	59.08	59.43	770,530
12 Aug 10	60.00000 +0.00	61.19	58.66	59.38	953,454
11 Aug 10	60.00000 +2.77	60.32	56.22	57.01	1,436,156
10 Aug 10	57.23000 -0.57	58.18	55.88	57.50	908,328
09 Aug 10	57.80000 +1.79	58.32	55.82	56.08	829,779
06 Aug 10	56.01000 +2.31	56.08	53.36	53.60	999,681
05 Aug 10	53.70000 +0.53	54.13	52.55	52.55	495,999
04 Aug 10	53.17000 -0.21	53.60	52.05	53.60	637,536
03 Aug 10	53.38000 -0.72	55.35	53.32	53.81	611,543
02 Aug 10	54.10000 +0.18	54.25	53.24	54.18	438,481
30 Jul 10	53.92000 -0.38	54.48	53.05	53.98	494,395
29 Jul 10	54.30000 +0.49	54.87	53.82	54.00	545,101
28 Jul 10	53.81000 +0.53	53.95	53.04	53.68	452,395
27 Jul 10	53.28000 -0.59	53.68	53.03	53.68	419,171
26 Jul 10	53.87000 +2.16	54.29	51.61	51.61	821,513
23 Jul 10	51.71000 -0.29	52.68	51.00	52.00	551,939
22 Jul 10	52.00000 +0.39	52.00	50.80	51.50	608,250
21 Jul 10	51.61000 -0.42	53.17	51.50	52.30	727,182
20 Jul 10	52.03000 +0.31	52.45	51.25	51.78	858,174
19 Jul 10	51.72000 +0.44	51.98	50.28	50.31	786,514
16 Jul 10	51.28000 +1.88	51.50	48.85	48.90	469,786
15 Jul 10	49.40000 -0.60	50.59	48.70	49.61	364,445
14 Jul 10	50.00000 -0.81	51.69	49.80	50.99	598,497
13 Jul 10	50.81000 -0.23	51.00	49.62	50.99	678,397
12 Jul 10	51.04000 -0.51	51.80	50.67	50.88	792,785
09 Jul 10	51.55000 +3.55	51.80	47.81	48.20	1,172,936
08 Jul 10	48.00000 +1.34	49.61	47.10	47.12	975,208
07 Jul 10	46.66000 +0.36	46.76	45.80	46.48	376,818
06 Jul 10	46.30000 +1.35	46.58	44.11	44.11	486,144
05 Jul 10	44.95000 -0.44	45.11	43.65	44.93	382,953
02 Jul 10	45.39000 +0.39	45.60	43.30	45.01	589,348
01 Jul 10	45.00000 -1.58	46.55	44.81	45.88	417,362
30 Jun 10	46.58000 +0.33	46.58	44.10	45.98	792,014
29 Jun 10	46.25000 -3.50	50.24	46.25	50.01	595,005
28 Jun 10	49.75000 -1.10	50.99	49.45	50.80	372,629
25 Jun 10	50.85000 -0.11	51.28	49.56	50.96	514,193
24 Jun 10	50.96000 +0.30	51.63	50.25	50.92	420,347
23 Jun 10	50.66000 +0.03	51.30	49.51	50.10	634,806
22 Jun 10	50.63000 +0.43	51.48	50.00	50.20	620,780
21 Jun 10	50.20000 +1.05	50.65	47.70	48.55	733,206
18 Jun 10	49.15000 -4.12	53.36	47.94	52.84	1,571,250
17 Jun 10	53.27000 -2.12	55.50	52.81	54.25	1,860,505
11 Jun 10	55.39000 +1.12	55.74	54.35	54.50	543,345
10 Jun 10	54.27000 +0.47	54.83	53.45	53.60	435,805
09 Jun 10	53.80000 +0.00	54.60	53.32	54.00	646,441
08 Jun 10	53.80000 +1.47	54.20	51.80	52.32	752,002
07 Jun 10	52.33000 +1.33	52.73	49.30	49.98	592,473
04 Jun 10	51.00000 +0.70	51.07	49.30	49.55	231,944
03 Jun 10	50.30000 +0.42	51.59	49.88	50.02	475,197
02 Jun 10	49.88000 +1.25	49.88	47.86	48.10	299,400
01 Jun 10	48.63000 -1.17	49.96	47.40	49.18	510,188
31 May 10	49.80000 -3.40	53.18	49.80	53.18	508,751
28 May 10	53.20000 +0.07	54.68	53.02	53.67	536,395
27 May 10	53.13000 +1.11	53.58	51.00	51.98	630,175
26 May 10	52.02000 -0.58	53.48	51.00	52.59	424,691
25 May 10	52.60000 -0.30	53.70	51.50	52.08	793,804
24 May 10	52.90000 +3.09	52.97	50.00	50.00	1,002,320
21 May 10	49.81000 +1.81	49.96	45.71	46.00	882,396
20 May 10	48.00000 +0.10	49.82	47.20	47.90	775,915
18 May 10	47.90000 +0.50	48.26	45.95	46.00	545,429
17 May 10	47.40000 -2.20	49.04	47.00	48.01	477,221
14 May 10	49.60000 -0.20	50.38	48.00	49.48	693,141
13 May 10	49.80000 +0.87	49.80	46.58	48.90	635,360
12 May 10	48.93000 -4.07	52.05	47.80	51.55	863,173
11 May 10	53.00000 -3.60	58.00	52.82	57.20	587,590
10 May 10	56.60000 -3.68	61.58	55.20	61.58	692,814
07 May 10	60.28000 +0.25	60.74	58.13	58.13	502,769
06 May 10	60.03000 -1.29	61.40	60.00	61.22	552,668
05 May 10	61.32000 +1.39	61.44	59.40	59.60	515,105
04 May 10	59.93000 +0.64	60.50	56.35	58.00	358,807
30 Apr 10	59.29000 +1.07	59.29	56.00	57.88	593,570
29 Apr 10	58.22000 -2.61	61.60	58.06	61.24	664,651
28 Apr 10	60.83000 -0.87	61.68	59.68	60.42	829,713
27 Apr 10	61.70000 -2.80	64.10	60.00	64.10	1,319,778
26 Apr 10	64.50000 +1.50	65.63	62.92	63.00	1,064,557
23 Apr 10	63.00000 -1.10	65.43	63.00	63.00	971,416
22 Apr 10	64.10000 +0.86	65.54	62.88	62.90	1,460,378
21 Apr 10	63.24000 +4.04	63.60	58.82	59.30	1,463,628
20 Apr 10	59.20000 -0.65	60.51	57.52	59.80	1,008,018
19 Apr 10	59.85000 -0.26	61.47	59.45	60.11	983,645
16 Apr 10	60.11000 +0.42	61.36	59.00	59.85	1,150,559
15 Apr 10	59.69000 -3.61	63.50	58.46	62.80	1,386,954
14 Apr 10	63.30000 +0.00	63.79	61.55	62.00	1,315,579
13 Apr 10	63.30000 -3.97	67.39	60.54	67.31	2,876,875
12 Apr 10	67.27000 +0.27	68.15	66.02	67.00	1,727,645
09 Apr 10	67.00000 +1.16	67.36	65.00	66.50	1,718,300
08 Apr 10	65.84000 -4.16	69.83	65.80	69.15	2,295,345
07 Apr 10	70.00000 +0.50	70.98	68.20	69.49	2,234,843
06 Apr 10	69.50000 +3.66	69.90	65.00	66.04	2,050,340
02 Apr 10	65.84000 -0.44	67.18	64.60	65.50	2,095,565
01 Apr 10	66.28000 +0.28	70.70	65.70	66.02	2,586,952
31 Mar 10	66.00000 -0.50	67.75	65.55	65.80	2,057,656
30 Mar 10	66.50000 +1.58	67.79	63.70	64.00	2,473,972
29 Mar 10	64.92000 +0.95	65.58	62.03	64.55	2,576,796
26 Mar 10	63.97000 +1.59	65.89	62.25	62.70	3,755,596
25 Mar 10	62.38000 +1.19	64.80	62.21	63.00	5,627,423
24 Mar 10	61.19000 +5.56	61.19	55.68	55.68	3,616,067
23 Mar 10	55.63000 -0.70	56.30	55.13	56.30	1,572,838
22 Mar 10	56.33000 +0.71	56.90	55.16	55.16	2,086,870
19 Mar 10	55.62000 -3.09	58.45	55.38	58.00	4,117,693
18 Mar 10	58.71000 -0.75	60.00	57.60	59.66	4,249,323
17 Mar 10	59.46000 +0.46	60.35	57.20	58.00	6,141,142
16 Mar 10	59.00000 +0.00	61.18	57.18	58.00	11,073,746

NAURA Technology Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	566.48999 -6.61	582.22	560.00	574.98	6,718,638
19 Oct 26	573.09998 -20.53	595.48	571.01	589.00	6,847,054
16 Oct 26	593.63000 -16.37	615.00	588.49	611.75	9,221,491
15 Oct 26	610.00000 +23.19	614.96	566.00	576.30	11,680,247
14 Oct 26	586.81000 -4.19	601.00	584.41	588.00	5,008,719
13 Oct 26	591.00000 +3.02	598.00	565.17	576.16	6,233,000
12 Oct 26	587.97998 -6.06	609.50	585.30	590.06	5,508,683
09 Oct 26	594.03998 -6.28	598.00	564.50	596.81	8,158,822
08 Oct 26	600.32001 -15.65	634.41	595.00	625.77	7,762,069
30 Sep 26	615.96997 -12.99	641.68	614.26	635.01	5,607,417
29 Sep 26	628.96002 -4.97	640.80	623.04	633.94	4,212,610
28 Sep 26	633.92999 -19.13	655.60	625.13	654.19	5,960,740
24 Sep 26	653.06000 -15.09	665.88	653.06	663.16	4,006,147
23 Sep 26	668.15002 -4.77	677.00	666.12	675.01	3,663,621
22 Sep 26	672.91998 -3.69	690.00	671.00	689.61	4,756,304
21 Sep 26	676.60999 -9.90	691.00	670.00	688.00	5,922,400
18 Sep 26	686.51001 +21.01	694.40	665.29	674.00	9,737,480
17 Sep 26	665.50000 +2.61	677.70	656.00	662.00	7,363,780
16 Sep 26	662.89001 +24.73	673.33	635.01	638.20	9,836,430
15 Sep 26	638.15997 +12.16	654.00	622.50	623.26	6,691,530
14 Sep 26	626.00000 -8.00	633.01	620.01	630.00	4,281,150
11 Sep 26	634.00000 -4.64	636.83	613.84	628.08	6,618,130
10 Sep 26	638.64001 -7.76	647.50	635.87	645.88	3,894,260
09 Sep 26	646.40002 -1.47	655.60	641.99	655.00	3,801,465
08 Sep 26	647.87000 -12.78	664.13	643.90	660.60	5,810,758
07 Sep 26	660.65002 +22.48	667.86	652.02	652.21	8,058,140
04 Sep 26	638.16998 -17.67	666.98	633.27	665.00	6,765,880
03 Sep 26	655.84003 -11.16	672.99	649.01	669.90	5,564,080
02 Sep 26	667.00000 -0.70	671.53	650.20	660.00	5,903,000
01 Sep 26	667.70001 -32.09	698.00	664.44	692.00	7,544,850
31 Aug 26	699.78998 +2.28	699.79	672.18	683.56	6,729,010
28 Aug 26	697.51001 -20.49	724.51	697.00	717.00	5,646,310
27 Aug 26	718.00000 +17.30	720.00	693.70	700.80	6,155,400
26 Aug 26	700.70001 +0.30	717.88	669.01	671.30	9,796,253
25 Aug 26	700.40002 -7.50	707.50	676.66	707.50	7,521,665
24 Aug 26	707.90002 -6.53	725.80	695.87	714.00	7,778,740
21 Aug 26	714.42999 +1.88	725.68	709.00	712.00	5,798,436
20 Aug 26	712.54999 -0.40	739.15	704.25	726.01	7,937,310
19 Aug 26	712.95001 -64.05	757.00	708.11	753.88	10,891,930
18 Aug 26	777.00000 +11.03	785.90	757.25	770.00	8,166,630
17 Aug 26	765.96997 +27.31	766.32	732.23	738.50	7,845,190
14 Aug 26	738.65997 +0.06	746.60	728.00	743.84	6,721,005
13 Aug 26	738.59998 -21.40	773.40	738.00	768.37	8,214,200
12 Aug 26	760.00000 +13.90	767.99	746.95	752.00	6,496,235
11 Aug 26	746.09998 -13.90	767.74	742.55	753.03	6,720,916
10 Aug 26	760.00000 +8.01	778.00	744.66	752.04	8,728,585
07 Aug 26	751.98999 +9.49	762.43	736.92	740.50	8,535,999
06 Aug 26	742.50000 +8.30	764.68	709.00	717.50	10,759,020
05 Aug 26	734.20001 +47.20	745.10	679.00	695.00	13,771,887
04 Aug 26	687.00000 +45.70	698.00	632.01	640.00	14,500,590
03 Aug 26	641.29999 -45.70	689.55	636.45	685.00	13,141,170
31 Jul 26	687.00000 +18.93	728.00	686.35	728.00	13,874,349
30 Jul 26	668.07001 -38.32	711.73	643.50	688.08	16,329,610
29 Jul 26	706.39001 -8.61	727.36	664.02	715.58	15,794,280
28 Jul 26	715.00000 -55.00	771.99	710.01	745.20	13,086,040
27 Jul 26	770.00000 +13.00	778.00	723.14	740.30	14,235,620
24 Jul 26	757.00000 +17.00	778.80	716.00	720.01	15,862,082
23 Jul 26	740.00000 -24.00	769.00	723.00	764.77	13,640,540
22 Jul 26	764.00000 +19.40	809.00	751.00	788.00	22,327,100
21 Jul 26	744.59998 +67.69	744.60	678.43	699.00	14,837,580
20 Jul 26	676.90997 -0.09	716.66	659.10	704.00	17,483,200
17 Jul 26	677.00000 -25.76	707.78	660.01	693.30	16,618,562
16 Jul 26	702.76001 -39.90	745.65	693.70	732.96	13,509,340
15 Jul 26	742.65997 -31.54	793.00	736.50	789.00	12,265,900
14 Jul 26	774.20001 +9.90	782.50	728.01	763.00	16,704,390
13 Jul 26	764.29999 -36.70	813.70	755.00	795.61	16,314,190
10 Jul 26	801.00000 -77.43	905.00	800.99	886.46	19,385,844
09 Jul 26	878.42999 +76.11	880.98	815.00	817.42	15,861,474
08 Jul 26	802.32001 -4.07	830.02	768.00	806.39	14,807,530
07 Jul 26	806.39001 +2.79	835.01	778.69	794.23	13,091,780
06 Jul 26	803.59998 -12.40	834.80	767.97	832.31	15,242,690
03 Jul 26	816.00000 -25.82	846.38	775.00	799.01	16,585,400
02 Jul 26	841.82001 -93.54	884.00	841.82	870.00	12,121,011
01 Jul 26	935.35999 +50.80	968.00	884.56	884.56	14,611,680
30 Jun 26	884.56000 +24.37	905.56	873.53	890.00	12,768,745
29 Jun 26	860.19000 +46.82	875.86	805.88	814.03	15,033,537
26 Jun 26	813.37000 +15.37	828.00	782.17	795.00	12,403,065
25 Jun 26	798.00000 +27.93	810.00	775.00	778.00	11,883,996
24 Jun 26	770.07001 +22.58	774.50	727.00	727.07	13,108,782
23 Jun 26	747.48999 +2.49	762.00	721.00	748.72	9,968,569
22 Jun 26	745.00000 +23.96	758.00	723.47	739.98	10,752,660
18 Jun 26	721.03998 +16.82	733.88	703.70	704.98	10,461,144
17 Jun 26	704.21997 +32.03	705.00	657.00	660.39	11,347,940
16 Jun 26	672.19000 -10.03	681.90	660.36	680.00	8,676,840
15 Jun 26	682.21997 +15.03	687.66	640.00	669.80	12,564,025
12 Jun 26	667.19000 +29.69	680.99	655.18	666.19	15,348,001
11 Jun 26	637.50000 +18.30	648.00	620.00	624.85	11,366,681
10 Jun 26	619.20001 +2.10	641.01	610.00	615.00	10,691,287
09 Jun 26	617.09998 +31.36	619.80	594.59	601.02	10,200,570
08 Jun 26	585.73999 -17.62	598.80	568.22	570.04	9,785,902
05 Jun 26	603.35999 -23.64	619.59	600.00	615.00	8,084,336
04 Jun 26	627.00000 +12.16	637.85	606.00	610.14	12,062,030
03 Jun 26	614.84003 +12.04	633.66	594.00	602.81	14,416,128
02 Jun 26	602.79999 +12.91	615.79	584.19	586.10	12,630,618
01 Jun 26	589.89001 -39.98	629.80	588.92	624.99	15,100,000
29 May 26	629.87000 -29.13	659.00	623.78	656.12	14,746,088
28 May 26	659.00000 +4.23	668.67	646.88	650.00	11,259,961
27 May 26	654.77002 -15.48	692.00	650.60	675.00	13,867,015
26 May 26	670.25000 -27.94	701.00	656.66	690.00	14,854,783
25 May 26	698.19000 +29.19	719.05	626.11	650.13	20,412,184
22 May 26	669.00000 +6.01	673.00	637.00	663.03	19,856,264
21 May 26	662.98999 +6.99	721.60	656.70	656.80	23,161,868
20 May 26	656.00000 +36.30	660.00	614.00	618.00	16,405,948
19 May 26	619.70001 +21.73	627.17	581.50	590.00	14,459,460
18 May 26	597.96997 +5.97	623.27	592.76	601.00	17,523,510
15 May 26	592.00000 +27.60	620.84	555.00	569.80	23,299,494
14 May 26	564.40002 -16.60	592.66	563.43	581.00	10,270,703
13 May 26	581.00000 -0.45	588.00	550.50	570.99	13,838,768
12 May 26	581.45001 +8.26	584.00	564.00	573.19	11,213,595
11 May 26	573.19000 +32.40	585.00	548.00	549.98	14,462,965
08 May 26	540.78998 -11.35	554.80	537.20	543.00	8,245,728
07 May 26	552.14001 +6.79	556.71	535.00	555.00	9,722,165
06 May 26	545.34998 +8.36	567.00	545.00	555.00	16,027,771
30 Apr 26	536.98999 +26.28	541.16	507.09	519.18	16,592,589
29 Apr 26	510.70999 -6.50	517.22	502.20	510.22	9,302,570
28 Apr 26	517.21002 +0.96	537.25	504.00	511.54	13,825,357
27 Apr 26	516.25000 +43.55	519.90	475.96	481.20	20,432,930
24 Apr 26	472.70001 -2.30	485.22	463.80	475.03	12,979,344
23 Apr 26	475.00000 -2.95	484.95	470.58	478.00	9,735,285
22 Apr 26	477.95001 +27.59	478.00	448.00	449.00	17,438,280
21 Apr 26	450.35999 -20.87	472.00	446.71	471.96	16,005,608
20 Apr 26	471.23001 +1.32	476.13	445.00	447.00	18,683,744
17 Apr 26	469.91000 -3.65	476.50	464.80	470.00	9,546,522
16 Apr 26	473.56000 -1.44	477.88	467.64	475.00	6,324,788
15 Apr 26	475.00000 -6.60	485.00	473.99	483.06	6,395,140
14 Apr 26	481.60001 +9.10	492.00	476.11	478.00	7,411,360
13 Apr 26	472.50000 -4.39	480.50	467.20	475.90	6,508,971
10 Apr 26	476.89001 +4.05	484.41	475.00	475.00	7,758,320
09 Apr 26	472.84000 +8.86	478.00	458.01	461.00	9,302,856
08 Apr 26	463.98001 +39.90	465.97	437.00	437.00	14,194,804
07 Apr 26	424.07999 -2.37	431.00	422.25	425.06	4,582,385
03 Apr 26	426.45001 -11.55	440.60	424.06	439.10	6,688,506
02 Apr 26	438.00000 -12.53	451.80	435.22	450.59	7,491,523
01 Apr 26	450.53000 +3.53	461.24	450.02	455.20	6,335,503
31 Mar 26	447.00000 -21.84	466.99	447.00	464.90	6,956,601
30 Mar 26	468.84000 +15.86	470.01	442.12	444.11	8,080,625
27 Mar 26	452.98001 +6.87	457.97	434.50	439.50	5,805,381
26 Mar 26	446.10999 -18.09	461.60	445.70	459.56	6,101,129
25 Mar 26	464.20001 +20.20	467.60	448.39	449.90	8,733,651
24 Mar 26	444.00000 -0.39	453.45	437.79	449.59	4,730,933
23 Mar 26	444.39001 -24.33	462.00	443.00	461.50	7,736,931
20 Mar 26	468.72000 +7.09	474.02	458.50	461.48	8,138,508
19 Mar 26	461.63000 -0.82	465.19	454.01	457.59	5,104,343
18 Mar 26	462.45001 +12.45	464.00	451.50	453.70	6,599,782
17 Mar 26	450.00000 -4.71	464.36	449.00	456.01	5,399,565
16 Mar 26	454.70999 -3.17	457.80	442.03	455.55	7,365,464
13 Mar 26	457.88000 -0.11	464.70	449.10	450.00	6,446,872
12 Mar 26	457.98999 -4.00	462.00	450.84	457.00	6,747,761
11 Mar 26	461.98999 +4.99	462.68	450.06	456.93	6,793,463
10 Mar 26	457.00000 +4.36	460.60	452.56	459.00	5,438,901
09 Mar 26	452.64001 -12.74	453.55	435.50	448.00	9,509,381
06 Mar 26	465.38000 -0.90	471.36	460.88	463.49	4,544,288
05 Mar 26	466.28000 +17.48	472.26	454.97	456.80	7,981,772
04 Mar 26	448.79999 +2.64	455.85	443.00	443.22	6,347,014
03 Mar 26	446.16000 -19.64	469.77	446.08	465.99	7,893,303
02 Mar 26	465.79999 -6.08	471.31	460.03	464.56	8,285,971
27 Feb 26	471.88000 -17.00	482.00	466.00	481.12	8,890,423
26 Feb 26	488.88000 -7.12	498.63	483.30	496.00	6,789,042
25 Feb 26	496.00000 +8.67	499.68	480.77	488.47	7,889,155
24 Feb 26	487.32999 +1.21	494.00	476.03	491.80	6,782,773
13 Feb 26	486.12000 +11.07	496.65	475.18	479.79	11,062,307
12 Feb 26	475.04999 +0.05	478.00	471.39	477.53	5,114,860
11 Feb 26	475.00000 -7.90	481.00	471.00	478.80	4,454,099
10 Feb 26	482.89999 -1.10	487.95	480.30	487.95	4,462,013
09 Feb 26	484.00000 +11.77	488.76	476.00	479.09	6,953,414
06 Feb 26	472.23001 +2.11	479.99	465.00	467.99	8,336,437
05 Feb 26	470.12000 -0.48	472.50	455.49	463.00	7,707,065
04 Feb 26	470.60001 -2.39	476.00	464.50	468.03	6,065,710
03 Feb 26	472.98999 +11.36	476.19	462.23	466.50	9,608,746
02 Feb 26	461.63000 -13.60	473.00	461.01	471.66	9,549,426
30 Jan 26	475.23001 -0.14	479.98	466.03	472.42	8,792,440
29 Jan 26	475.37000 -26.63	499.00	475.00	496.98	13,807,964
28 Jan 26	502.00000 +4.32	507.77	492.00	502.39	11,882,339
27 Jan 26	497.67999 +1.46	507.88	493.11	494.04	7,691,748
26 Jan 26	496.22000 -14.15	508.10	489.00	508.10	9,035,154
23 Jan 26	510.37000 +9.81	510.88	495.00	502.00	9,267,344
22 Jan 26	500.56000 -9.13	517.09	498.00	515.50	9,427,974
21 Jan 26	509.69000 -4.51	528.80	507.68	512.99	11,171,169
20 Jan 26	514.20001 -9.67	531.22	511.05	521.00	7,165,317
19 Jan 26	523.87000 -0.01	533.00	521.00	529.90	8,184,248
16 Jan 26	523.88000 +17.15	534.00	511.31	513.00	14,311,622
15 Jan 26	506.73001 +13.43	508.98	482.50	490.02	12,493,693
14 Jan 26	493.29999 +3.10	504.28	487.00	491.00	9,830,587
13 Jan 26	490.20001 -11.65	512.53	489.10	500.00	9,396,438
12 Jan 26	501.85001 +4.35	511.70	498.03	498.03	11,178,355
09 Jan 26	497.50000 -9.17	511.08	491.00	503.00	10,832,269
08 Jan 26	506.67001 -8.75	522.00	504.53	515.42	9,712,937
07 Jan 26	515.41998 +29.45	523.97	493.00	493.00	17,675,772
06 Jan 26	485.97000 +11.46	508.99	473.50	474.51	15,547,376
05 Jan 26	474.51001 +15.43	475.00	462.01	468.00	11,292,177
31 Dec 25	459.07999 +0.08	472.94	453.34	470.15	8,546,237
30 Dec 25	459.00000 +6.20	471.93	453.25	453.25	10,155,888
29 Dec 25	452.79999 -6.21	462.58	450.01	460.38	8,659,219
26 Dec 25	459.01001 -14.19	473.15	456.39	472.10	8,113,725
25 Dec 25	473.20001 -7.90	482.98	470.20	480.00	4,461,442
24 Dec 25	481.10001 -0.32	485.01	477.00	481.00	5,024,766
23 Dec 25	481.42001 +16.12	488.87	464.00	466.00	8,825,482
22 Dec 25	465.29999 +16.94	468.50	449.01	449.05	7,040,880
19 Dec 25	448.35999 +5.26	458.70	445.37	446.00	5,148,986
18 Dec 25	443.10001 -1.64	447.62	438.07	441.00	4,192,148
17 Dec 25	444.73999 +1.86	448.63	436.88	441.71	6,097,013
16 Dec 25	442.88000 -6.12	449.97	438.38	445.00	5,358,669
15 Dec 25	449.00000 -6.10	468.00	447.39	460.78	8,321,967
12 Dec 25	455.10001 +2.00	462.67	441.72	454.10	7,989,815
11 Dec 25	453.10001 -5.43	460.90	452.16	459.53	5,348,544
10 Dec 25	458.53000 +1.07	459.99	449.63	456.86	4,788,973
09 Dec 25	457.45999 -5.54	466.00	453.35	461.00	6,163,766
08 Dec 25	463.00000 +12.50	467.56	443.86	450.10	8,275,217
05 Dec 25	450.50000 +0.71	455.70	445.98	445.99	6,150,632
04 Dec 25	449.79001 +15.94	456.20	424.93	428.67	7,998,882
03 Dec 25	433.85001 +0.57	441.60	432.01	432.09	4,033,749
02 Dec 25	433.28000 -13.18	444.98	430.00	442.58	6,522,444
01 Dec 25	446.45999 +18.56	447.00	423.40	427.92	8,487,918
28 Nov 25	427.89999 +5.90	434.50	417.00	418.99	7,729,096
27 Nov 25	422.00000 +0.29	432.88	418.88	422.88	6,414,606
26 Nov 25	421.70999 +3.71	426.29	415.38	420.01	5,803,919
25 Nov 25	418.00000 +1.76	424.29	415.20	422.00	6,160,456
24 Nov 25	416.23999 +29.38	423.00	389.85	389.85	15,576,292
21 Nov 25	386.85999 -18.14	400.92	386.62	395.26	9,881,130
20 Nov 25	405.00000 -14.29	425.00	404.18	424.00	7,313,587
19 Nov 25	419.29001 -4.11	427.90	418.00	422.00	5,630,471
18 Nov 25	423.39999 +22.72	435.00	398.60	399.90	15,445,202
17 Nov 25	400.67999 -6.82	415.00	400.66	406.94	5,693,070
14 Nov 25	407.50000 -6.17	413.26	403.67	409.00	4,845,278
13 Nov 25	413.67001 +0.52	418.54	407.29	413.29	5,318,775
12 Nov 25	413.14999 -2.35	420.00	406.52	412.06	6,277,138
11 Nov 25	415.50000 -0.19	424.47	414.55	417.60	6,690,256
10 Nov 25	415.69000 +1.94	427.00	410.64	413.75	9,199,144
07 Nov 25	413.75000 +2.75	420.00	406.70	407.60	7,452,835
06 Nov 25	411.00000 +14.17	413.57	399.00	399.00	7,733,088
05 Nov 25	396.82999 -8.60	404.89	394.00	397.00	5,477,177
04 Nov 25	405.42999 +4.43	410.46	397.80	401.00	7,790,481
03 Nov 25	401.00000 -6.05	407.00	390.03	406.20	8,342,846
31 Oct 25	407.04999 -8.45	420.23	404.00	415.60	7,511,396
30 Oct 25	415.50000 -8.12	423.62	415.00	423.00	7,301,277
29 Oct 25	423.62000 -2.38	427.25	418.05	425.98	6,498,635
28 Oct 25	426.00000 -3.10	432.97	423.52	427.00	7,291,079
27 Oct 25	429.10001 +14.30	433.47	418.63	422.30	11,234,509
24 Oct 25	414.79999 +11.22	417.60	406.00	406.02	8,956,096
23 Oct 25	403.57999 -0.81	404.88	396.52	401.28	4,754,218
22 Oct 25	404.39001 -4.10	407.68	400.00	405.00	5,761,278
21 Oct 25	408.48999 +8.33	410.93	401.20	402.72	7,539,897
20 Oct 25	400.16000 +0.73	411.00	398.23	406.00	7,746,022
17 Oct 25	399.42999 -11.26	409.80	398.08	408.00	7,235,780
16 Oct 25	410.69000 -1.69	418.78	407.34	412.00	6,713,530
15 Oct 25	412.38000 +10.38	413.55	395.54	405.50	10,855,984
14 Oct 25	402.00000 -33.80	442.72	398.00	441.15	16,122,071
13 Oct 25	435.79999 -2.10	442.72	422.01	424.00	10,047,385
10 Oct 25	437.89999 -20.15	454.44	432.00	449.97	14,386,195
09 Oct 25	458.04999 +5.69	473.66	452.81	457.00	17,038,770
30 Sep 25	452.35999 -6.64	463.39	450.00	457.96	12,145,404
29 Sep 25	459.00000 +6.20	459.00	439.05	450.80	12,663,183
26 Sep 25	452.79999 -0.85	462.00	448.40	451.00	10,947,510
25 Sep 25	453.64999 -7.03	469.33	442.02	469.33	17,473,446
24 Sep 25	460.67999 +41.88	460.68	419.79	422.00	18,705,396
23 Sep 25	418.79999 +6.10	422.05	405.00	417.67	9,939,363
22 Sep 25	412.70001 +10.70	418.80	398.25	401.54	10,331,046
19 Sep 25	402.00000 -5.70	413.02	400.99	408.20	10,237,715
18 Sep 25	407.70001 +18.31	427.90	389.91	391.78	18,101,808
17 Sep 25	389.39001 +11.53	395.00	369.55	374.00	12,825,964
16 Sep 25	377.85999 -2.14	382.96	376.38	378.08	7,600,639
15 Sep 25	380.00000 +2.96	383.04	376.01	382.41	7,117,179
12 Sep 25	377.04001 -0.40	383.50	375.28	377.45	7,686,319
11 Sep 25	377.44000 +9.24	381.60	364.80	366.10	11,626,855
10 Sep 25	368.20001 +4.51	370.26	363.79	363.79	7,834,225
09 Sep 25	363.69000 -6.71	371.80	358.08	368.80	8,882,510
08 Sep 25	370.39999 +13.12	371.00	353.02	355.00	11,025,264
05 Sep 25	357.28000 +6.33	358.80	346.00	350.95	9,806,120
04 Sep 25	350.95001 -22.48	371.70	345.00	371.00	14,436,389
03 Sep 25	373.42999 -5.08	378.96	369.46	378.51	9,569,487
02 Sep 25	378.51001 +0.67	387.86	372.00	377.00	16,775,193
01 Sep 25	377.84000 +5.34	380.24	367.10	377.00	15,627,095
29 Aug 25	372.50000 -24.43	381.59	362.00	380.00	24,198,560
28 Aug 25	396.92999 +23.43	398.22	372.01	372.50	17,921,984
27 Aug 25	373.50000 -9.50	389.11	373.12	380.00	14,567,860
26 Aug 25	383.00000 +2.92	388.48	373.12	378.00	11,687,582
25 Aug 25	380.07999 -3.32	402.57	374.79	394.28	19,566,268
22 Aug 25	383.39999 +22.42	389.03	360.62	360.80	18,899,412
21 Aug 25	360.98001 +10.49	368.00	348.50	350.49	15,887,225
20 Aug 25	350.48999 +10.53	351.86	335.16	337.72	9,368,012
19 Aug 25	339.95999 -7.26	346.90	339.70	346.90	6,780,983
18 Aug 25	347.22000 +5.19	349.50	339.39	343.67	8,737,856
15 Aug 25	342.03000 +0.37	343.69	334.89	341.00	7,440,956
14 Aug 25	341.66000 +10.35	349.50	332.36	332.36	12,831,505
13 Aug 25	331.31000 -0.94	334.16	329.16	333.18	5,826,005
12 Aug 25	332.25000 +5.55	334.41	325.99	327.00	7,073,157
11 Aug 25	326.70001 -2.39	329.44	326.00	328.00	4,722,422
08 Aug 25	329.09000 -3.78	333.95	328.75	332.00	3,630,824
07 Aug 25	332.87000 +1.29	335.92	329.18	333.00	5,711,570
06 Aug 25	331.57999 +3.08	332.00	326.30	328.85	4,932,924
05 Aug 25	328.50000 +0.24	331.70	325.50	329.24	4,929,485
04 Aug 25	328.26001 -1.54	331.88	325.81	328.11	4,633,181
01 Aug 25	329.79999 -5.40	335.88	327.20	334.00	5,544,362
31 Jul 25	335.20001 -14.00	350.00	334.16	349.19	9,343,768
30 Jul 25	349.20001 +4.41	355.60	342.16	343.99	8,562,739
29 Jul 25	344.79001 +1.14	345.36	335.00	341.96	7,315,996
28 Jul 25	343.64999 +1.69	344.36	337.18	341.96	5,596,520
25 Jul 25	341.95999 +3.31	341.96	333.60	338.00	6,236,650
24 Jul 25	338.64999 +7.15	339.08	330.50	331.44	7,208,560
23 Jul 25	331.50000 +9.36	334.55	319.80	322.37	11,913,134
22 Jul 25	322.14001 +2.09	322.29	315.50	318.71	7,105,229
21 Jul 25	320.04999 -5.14	324.80	318.00	324.80	5,991,448
18 Jul 25	325.19000 +6.59	330.33	320.00	320.00	8,116,601
17 Jul 25	318.60001 -2.26	321.00	314.33	320.00	6,291,412
16 Jul 25	320.85999 -2.46	325.36	320.60	322.50	3,595,399
15 Jul 25	323.32001 -0.87	327.27	322.04	324.02	4,122,601
14 Jul 25	324.19000 -6.64	330.45	323.80	330.00	3,876,118
11 Jul 25	330.82999 +1.00	332.26	327.60	330.00	3,733,391
10 Jul 25	329.82999 -1.32	332.00	324.00	330.99	4,589,539
09 Jul 25	331.14999 -2.82	340.50	331.00	333.00	4,388,987
08 Jul 25	333.97000 +1.29	334.83	330.02	334.10	3,876,050
07 Jul 25	332.67999 -2.47	337.98	331.80	337.30	3,739,294
04 Jul 25	335.14999 +6.98	341.51	326.01	326.99	7,285,849
03 Jul 25	328.17001 -108.95	328.99	320.22	325.60	4,067,132
02 Jul 25	437.12000 -6.18	444.99	435.33	444.80	2,966,192
01 Jul 25	443.29999 +1.09	446.00	440.11	442.60	2,593,533
30 Jun 25	442.20999 +7.70	448.50	433.00	433.97	5,376,486
27 Jun 25	434.51001 -3.40	439.81	433.44	438.01	3,950,610
26 Jun 25	437.91000 -3.67	443.88	437.42	442.00	3,209,805
25 Jun 25	441.57999 +5.76	442.30	433.86	435.83	4,226,180
24 Jun 25	435.82001 -2.75	440.57	430.37	436.99	3,920,289
23 Jun 25	438.57001 +11.80	442.71	426.77	427.99	6,100,831
20 Jun 25	426.76999 +3.21	428.00	420.50	420.59	3,366,071
19 Jun 25	423.56000 +7.58	432.17	413.13	414.85	5,911,921
18 Jun 25	415.98001 +0.08	419.27	413.23	415.90	2,557,513
17 Jun 25	415.89999 +3.51	418.68	411.96	412.75	3,117,547
16 Jun 25	412.39001 +1.83	414.41	405.58	406.04	2,611,091
13 Jun 25	410.56000 +6.34	410.96	401.08	401.19	5,342,460
12 Jun 25	404.22000 -12.53	415.50	402.00	415.00	6,930,401
11 Jun 25	416.75000 -0.25	421.60	416.20	417.07	3,015,871
10 Jun 25	417.00000 -12.81	427.21	417.00	427.00	4,192,164
09 Jun 25	429.81000 -0.68	430.30	424.30	429.15	3,387,995
06 Jun 25	430.48999 +0.86	433.88	428.68	430.00	2,301,567
05 Jun 25	429.63000 +4.30	431.00	424.58	426.80	2,713,833
04 Jun 25	425.32999 +0.56	427.90	423.51	424.77	1,940,975
03 Jun 25	424.76999 +6.21	431.87	419.77	419.99	2,912,471
30 May 25	418.56000 -6.68	425.78	418.56	423.97	2,465,076
29 May 25	425.23999 +7.90	425.98	418.71	419.97	3,611,680
28 May 25	417.34000 -11.86	429.95	417.11	428.02	4,181,823
27 May 25	429.20001 -2.37	433.66	428.30	431.45	2,561,557
26 May 25	431.57001 +6.71	437.90	426.38	426.89	5,572,989
23 May 25	424.85999 +2.00	428.30	422.00	422.86	3,646,838
22 May 25	422.85999 -4.14	430.00	422.75	428.50	3,092,461
21 May 25	427.00000 -6.66	432.56	426.26	431.81	3,656,855
20 May 25	433.66000 -1.34	437.97	431.76	435.00	2,941,122
19 May 25	435.00000 +6.40	436.32	426.21	428.65	3,906,248
16 May 25	428.60001 -0.30	433.70	427.01	428.50	2,506,145
15 May 25	428.89999 -8.04	436.80	428.28	436.80	2,899,840
14 May 25	436.94000 +1.94	439.50	433.18	435.11	3,403,810
13 May 25	435.00000 -1.68	441.27	435.00	439.00	2,892,090
12 May 25	436.67999 -4.17	443.74	435.01	442.92	3,972,438
09 May 25	440.85001 -8.04	446.00	439.70	446.00	3,908,738
08 May 25	448.89001 +0.59	450.30	444.88	447.64	2,827,357
07 May 25	448.29999 -9.27	463.00	448.00	462.00	4,936,594
06 May 25	457.57001 +6.61	459.96	450.96	454.60	4,054,811
30 Apr 25	450.95999 -3.46	453.90	444.91	453.00	4,115,240
29 Apr 25	454.42001 +0.00	455.01	448.52	454.00	2,215,270
28 Apr 25	454.42001 +1.14	460.60	453.30	454.30	4,048,391
25 Apr 25	453.28000 -2.90	456.88	447.50	454.00	3,347,499
24 Apr 25	456.17999 +0.39	457.81	452.00	455.00	2,371,500
23 Apr 25	455.79001 -6.06	461.85	450.50	461.00	4,202,742
22 Apr 25	461.85001 +5.47	471.60	452.18	453.50	4,289,953
21 Apr 25	456.38000 +2.86	457.89	450.54	451.75	2,480,359
18 Apr 25	453.51999 -9.81	463.32	448.00	461.04	3,883,206
17 Apr 25	463.32999 -4.66	466.90	461.60	464.80	3,362,058
16 Apr 25	467.98999 +15.99	468.95	449.50	449.50	6,643,567
15 Apr 25	452.00000 -5.50	455.00	446.33	453.30	4,143,643
14 Apr 25	457.50000 +0.00	462.86	451.81	462.86	4,286,028
11 Apr 25	457.50000 +5.99	469.33	446.22	450.00	7,236,748
10 Apr 25	451.51001 -8.49	464.51	450.00	460.00	7,146,441
09 Apr 25	460.00000 +28.99	466.90	424.08	426.42	12,106,336
08 Apr 25	431.01001 -1.79	442.80	423.00	438.00	9,401,152
07 Apr 25	432.79999 -7.18	451.50	419.39	434.99	12,731,727
03 Apr 25	439.98001 +10.78	448.50	424.83	425.10	6,538,796
02 Apr 25	429.20001 +0.00	429.80	420.60	428.98	3,753,898
01 Apr 25	429.20001 +13.20	429.66	415.01	417.00	6,306,684
31 Mar 25	416.00000 +0.10	418.95	411.08	412.00	5,004,497
28 Mar 25	415.89999 -14.50	431.60	412.00	430.49	7,139,204
27 Mar 25	430.39999 +2.76	435.54	424.20	426.50	3,237,296
26 Mar 25	427.64001 -1.24	433.80	426.18	426.51	2,609,170
25 Mar 25	428.88000 -0.52	431.00	426.40	430.50	2,478,996
24 Mar 25	429.39999 +10.60	433.84	418.13	418.80	5,483,390
21 Mar 25	418.79999 -10.16	431.65	414.15	429.50	5,403,777
20 Mar 25	428.95999 -6.01	433.99	428.00	433.99	3,093,868
19 Mar 25	434.97000 -3.70	438.23	432.27	436.00	2,531,773
18 Mar 25	438.67001 +2.77	443.70	436.29	439.00	3,022,126
17 Mar 25	435.89999 -3.21	444.50	435.13	444.44	3,339,607
14 Mar 25	439.10999 +6.08	444.44	431.20	433.03	4,619,950
13 Mar 25	433.03000 -9.77	443.88	429.59	441.31	4,256,726
12 Mar 25	442.79999 -1.46	447.50	437.38	444.26	4,466,487
11 Mar 25	444.26001 -11.70	463.63	440.33	457.01	6,176,289
10 Mar 25	455.95999 -9.04	468.77	453.43	462.50	4,187,864
07 Mar 25	465.00000 +2.62	470.68	456.78	456.85	5,851,616
06 Mar 25	462.38000 +30.00	475.62	445.88	445.88	10,245,248
05 Mar 25	432.38000 +1.87	440.32	430.05	430.59	4,121,723
04 Mar 25	430.51001 -4.82	435.00	425.00	432.00	5,426,404
03 Mar 25	435.32999 -11.95	447.09	432.51	446.33	5,173,872
28 Feb 25	447.28000 -13.14	463.57	442.88	459.89	7,259,275
27 Feb 25	460.42001 -3.78	465.50	454.00	463.00	4,408,034
26 Feb 25	464.20001 +8.17	469.63	452.00	460.00	5,986,967
25 Feb 25	456.03000 -11.97	465.28	449.30	461.05	7,948,137
24 Feb 25	468.00000 +2.98	474.00	460.00	465.00	6,957,624
21 Feb 25	465.01999 +9.02	473.33	453.01	455.00	8,275,744
20 Feb 25	456.00000 -1.00	461.58	451.39	455.00	6,488,387
19 Feb 25	457.00000 +25.00	458.00	430.01	431.98	10,895,373
18 Feb 25	432.00000 +4.12	446.65	429.05	434.23	11,778,744
17 Feb 25	427.88000 +9.98	428.70	417.66	420.00	9,147,298
14 Feb 25	417.89999 +8.25	418.80	402.21	406.05	7,509,590
13 Feb 25	409.64999 -5.01	420.63	408.89	413.80	5,959,620
12 Feb 25	414.66000 +12.98	416.17	404.64	404.99	9,806,052
11 Feb 25	401.67999 -4.30	406.99	398.15	404.00	5,296,405
10 Feb 25	405.98001 -1.60	409.00	400.16	409.00	6,371,410
07 Feb 25	407.57999 -3.72	412.50	401.60	409.80	10,316,293
06 Feb 25	411.29999 +33.27	411.30	375.13	375.50	16,671,663
05 Feb 25	378.03000 +1.03	383.99	373.00	383.00	6,410,227
27 Jan 25	377.00000 -2.41	380.19	375.33	379.41	4,473,916
24 Jan 25	379.41000 -6.30	387.30	379.20	385.15	8,004,108
23 Jan 25	385.70999 +0.80	396.79	383.20	389.00	7,257,710
22 Jan 25	384.91000 -8.70	394.50	384.27	393.43	5,773,362
21 Jan 25	393.60999 +5.03	396.92	387.50	391.01	5,928,228
20 Jan 25	388.57999 +0.00	393.98	387.40	390.03	5,012,251
17 Jan 25	388.57999 -3.77	399.00	386.65	390.00	6,419,971
16 Jan 25	392.35001 +10.05	401.97	386.05	386.80	8,385,971
15 Jan 25	382.29999 -9.05	390.83	382.13	388.87	5,257,796
14 Jan 25	391.35001 +8.89	393.50	373.11	385.44	7,298,226
13 Jan 25	382.45999 -1.19	385.00	377.77	377.95	3,630,531
10 Jan 25	383.64999 -2.04	394.54	382.82	385.60	5,051,951
09 Jan 25	385.69000 -0.58	389.50	384.50	386.20	3,610,112
08 Jan 25	386.26999 -4.40	389.58	377.77	387.00	5,825,321
07 Jan 25	390.67001 +14.37	390.80	376.98	378.00	7,228,676
06 Jan 25	376.29999 +1.20	383.37	372.50	376.09	4,497,146
03 Jan 25	375.10001 -1.30	383.37	372.00	378.00	6,599,604
02 Jan 25	376.39999 -14.60	391.39	371.55	391.00	8,024,612
31 Dec 24	391.00000 -15.97	406.90	391.00	406.18	8,621,539
30 Dec 24	406.97000 -5.33	416.66	404.50	410.03	5,973,581
27 Dec 24	412.29999 +7.02	421.70	402.02	404.00	10,205,794
26 Dec 24	405.28000 -0.92	408.44	401.84	404.00	5,113,647
25 Dec 24	406.20001 -2.30	412.41	405.00	407.34	4,894,709
24 Dec 24	408.50000 +5.00	409.97	400.00	403.00	6,461,463
23 Dec 24	403.50000 -10.70	412.99	402.00	410.00	8,691,221
20 Dec 24	414.20001 +14.30	415.40	396.00	398.00	11,844,615
19 Dec 24	399.89999 +4.35	406.25	388.52	391.00	9,694,519
18 Dec 24	395.54999 +12.63	397.61	382.91	384.00	10,390,415
17 Dec 24	382.92001 +4.47	386.88	376.51	376.51	6,417,184
16 Dec 24	378.45001 -8.03	388.21	375.32	384.48	6,967,888
13 Dec 24	386.48001 -11.48	397.50	386.00	395.00	8,005,348
12 Dec 24	397.95999 +7.10	401.66	387.01	389.95	8,173,250
11 Dec 24	390.85999 -7.49	399.68	390.00	397.00	7,306,783
10 Dec 24	398.35001 +0.55	412.00	396.02	410.60	8,833,685
09 Dec 24	397.79999 -7.79	405.87	394.89	402.11	5,757,537
06 Dec 24	405.59000 +6.59	408.00	397.53	398.70	6,560,819
05 Dec 24	399.00000 -3.55	404.56	398.01	403.00	6,616,955
04 Dec 24	402.54999 -2.86	417.50	400.40	411.80	9,040,356
03 Dec 24	405.41000 -16.58	421.88	402.10	419.00	11,111,702
02 Dec 24	421.98999 +6.31	426.80	409.44	412.00	7,762,765
29 Nov 24	415.67999 +2.71	422.20	406.56	412.00	8,316,439
28 Nov 24	412.97000 -2.94	418.58	406.20	415.91	5,941,202
27 Nov 24	415.91000 +6.41	418.36	397.98	406.70	7,379,195
26 Nov 24	409.50000 -8.61	421.55	408.28	417.94	6,231,204
25 Nov 24	418.10999 -4.42	430.53	410.90	418.01	8,636,446
22 Nov 24	422.53000 -11.38	446.00	422.00	433.90	7,917,390
21 Nov 24	433.91000 +0.01	439.68	430.03	433.66	5,940,770
20 Nov 24	433.89999 -1.14	443.90	428.44	436.10	7,731,662
19 Nov 24	435.04001 +11.15	439.40	421.87	423.89	9,243,846
18 Nov 24	423.89001 +1.21	436.99	419.83	421.33	8,951,045
15 Nov 24	422.67999 -26.63	449.00	421.52	445.46	10,810,846
14 Nov 24	449.31000 -18.69	467.73	446.00	463.33	10,388,499
13 Nov 24	468.00000 +0.19	484.98	461.88	461.88	10,231,120
12 Nov 24	467.81000 -18.88	490.03	463.00	483.00	14,552,851
11 Nov 24	486.69000 +38.94	487.80	455.71	458.00	16,146,468
08 Nov 24	447.75000 +21.76	468.00	427.00	438.99	15,459,373
07 Nov 24	425.98999 +21.08	431.08	401.03	402.00	11,803,038
06 Nov 24	404.91000 -5.60	415.77	401.56	410.51	8,483,668
05 Nov 24	410.51001 +10.21	415.00	396.60	400.29	9,514,899
04 Nov 24	400.29999 +12.80	406.98	387.00	387.52	9,372,513
01 Nov 24	387.50000 -4.87	392.30	382.00	386.90	6,890,354
31 Oct 24	392.37000 +2.19	399.60	381.86	388.38	9,870,542
30 Oct 24	390.17999 +1.48	396.00	384.30	387.00	6,408,935
29 Oct 24	388.70001 +4.20	396.80	383.07	383.71	7,203,063
28 Oct 24	384.50000 -3.92	389.48	381.16	388.42	5,523,804
25 Oct 24	388.42001 +0.53	393.50	382.50	387.95	6,558,914
24 Oct 24	387.89001 -6.01	395.60	385.52	391.00	6,745,492
23 Oct 24	393.89999 -2.65	402.00	391.50	396.55	7,083,898
22 Oct 24	396.54999 +1.33	408.88	387.00	390.06	11,450,255
21 Oct 24	395.22000 -5.94	416.00	391.13	409.81	17,745,236
18 Oct 24	401.16000 +36.13	401.53	363.53	365.03	14,450,824
17 Oct 24	365.03000 +1.83	371.50	362.50	366.00	6,572,152
16 Oct 24	363.20001 -12.80	366.63	356.07	360.10	9,329,894
15 Oct 24	376.00000 +6.99	389.50	371.88	378.00	13,239,475
14 Oct 24	369.01001 +3.21	374.99	352.04	360.00	12,234,619
11 Oct 24	365.79999 -22.49	385.78	360.80	380.20	10,978,014
10 Oct 24	388.29001 -16.71	417.00	380.03	415.50	14,126,030
09 Oct 24	405.00000 +2.42	440.00	388.00	400.00	23,769,052
08 Oct 24	402.57999 +36.60	402.58	386.00	402.58	11,405,044
30 Sep 24	365.98001 +32.68	366.00	342.11	350.88	12,162,426
27 Sep 24	333.29999 +30.30	333.30	306.88	307.00	12,096,574
26 Sep 24	303.00000 +8.30	303.00	286.48	293.98	8,666,594
25 Sep 24	294.70001 -0.39	302.72	292.66	298.10	8,041,401
24 Sep 24	295.09000 +11.23	295.12	278.13	286.00	8,272,886
23 Sep 24	283.85999 -9.56	295.00	281.50	291.29	5,675,417
20 Sep 24	293.42001 +0.91	294.00	283.80	290.74	4,888,511
19 Sep 24	292.51001 -2.17	297.52	287.99	295.20	3,951,302
18 Sep 24	294.67999 +1.66	295.50	291.30	294.01	2,214,212
13 Sep 24	293.01999 -5.12	301.00	292.99	298.01	3,473,648
12 Sep 24	298.14001 -2.32	303.00	297.10	301.88	2,626,221
11 Sep 24	300.45999 +1.74	301.00	294.80	298.11	2,663,521
10 Sep 24	298.72000 +2.64	305.51	295.51	296.04	5,146,923
09 Sep 24	296.07999 -2.02	301.60	295.30	296.10	3,190,515
06 Sep 24	298.10001 -4.56	304.96	298.00	302.00	2,837,359
05 Sep 24	302.66000 -3.93	308.17	299.00	306.59	3,922,545
04 Sep 24	306.59000 -4.90	310.05	305.50	307.00	2,609,484
03 Sep 24	311.48999 +4.09	312.00	306.01	308.01	2,879,490
02 Sep 24	307.39999 -10.88	322.40	307.01	320.00	4,907,429
30 Aug 24	318.28000 +13.10	324.84	305.00	305.18	7,941,615
29 Aug 24	305.17999 +1.29	313.54	301.00	302.62	5,560,049
28 Aug 24	303.89001 +3.25	305.00	297.01	300.00	4,177,094
27 Aug 24	300.64001 -2.97	303.15	298.20	301.50	2,598,615
26 Aug 24	303.60999 +1.95	304.93	300.50	301.66	3,498,793
23 Aug 24	301.66000 -5.67	306.67	300.00	305.05	4,664,382
22 Aug 24	307.32999 -5.63	314.20	299.98	312.19	5,874,846
21 Aug 24	312.95999 -0.48	315.88	310.10	312.00	2,482,583
20 Aug 24	313.44000 -2.76	317.50	311.00	317.00	2,497,249
19 Aug 24	316.20001 +0.14	319.88	313.69	316.50	2,768,600
16 Aug 24	316.06000 +2.10	318.87	311.60	313.96	3,087,690
15 Aug 24	313.95999 -1.49	318.00	311.80	314.04	3,406,898
14 Aug 24	315.45001 -3.99	322.10	314.38	319.78	2,315,845
13 Aug 24	319.44000 +1.41	320.69	315.57	317.11	2,274,228
12 Aug 24	318.03000 -2.84	322.08	316.05	318.80	2,368,276
09 Aug 24	320.87000 -0.13	327.69	319.68	325.00	3,224,020
08 Aug 24	321.00000 +1.95	325.97	310.80	316.01	4,440,340
07 Aug 24	319.04999 -2.56	326.96	318.01	323.25	3,383,435
06 Aug 24	321.60999 -1.19	329.63	316.80	328.30	4,509,360
05 Aug 24	322.79999 -14.13	337.49	322.80	331.99	5,846,309
02 Aug 24	336.92999 -8.30	347.31	335.68	341.50	4,478,924
01 Aug 24	345.23001 +2.63	352.15	341.57	343.98	5,062,597
31 Jul 24	342.60001 +6.56	344.28	332.39	334.00	5,931,869
30 Jul 24	336.04001 +1.36	340.50	328.44	332.66	3,831,087
29 Jul 24	334.67999 +2.73	341.10	330.30	331.95	4,416,252
26 Jul 24	331.95001 +2.95	336.00	324.30	327.02	5,491,681
25 Jul 24	329.00000 -3.49	333.31	325.65	330.01	3,872,929
24 Jul 24	332.48999 -3.08	338.23	330.50	335.00	4,087,186
23 Jul 24	335.57001 -17.84	353.00	335.50	351.51	6,486,886
22 Jul 24	353.41000 -1.59	358.85	350.44	358.00	4,864,437
19 Jul 24	355.00000 -0.66	359.10	351.20	354.50	6,441,661
18 Jul 24	355.66000 +8.06	356.81	340.66	344.50	7,518,032
17 Jul 24	347.60001 +0.03	353.99	345.82	347.34	6,187,204
16 Jul 24	347.57001 +12.72	350.00	332.73	334.00	7,886,162
15 Jul 24	334.85001 +6.28	336.90	328.69	330.00	6,204,540
12 Jul 24	328.57001 +15.30	330.00	309.00	311.00	9,084,857
11 Jul 24	313.26999 -6.31	323.60	301.05	323.19	10,753,870
10 Jul 24	319.57999 -5.21	325.80	317.30	323.88	4,303,173
09 Jul 24	324.79001 +8.19	326.00	314.36	317.02	5,125,986
08 Jul 24	316.60001 +2.27	321.89	313.78	314.62	3,644,249
05 Jul 24	314.32999 -2.46	317.35	308.80	316.75	3,238,231
04 Jul 24	316.79001 -2.57	320.78	315.36	316.43	2,116,358
03 Jul 24	319.35999 +1.35	322.50	312.58	317.97	3,056,539
02 Jul 24	318.01001 -6.85	326.15	314.45	325.06	3,775,108
01 Jul 24	324.85999 +4.97	326.79	314.89	318.90	3,675,799
28 Jun 24	319.89001 +0.23	322.00	315.61	317.00	3,920,017
27 Jun 24	319.66000 +0.11	323.90	314.43	318.01	4,677,558
26 Jun 24	319.54999 +4.91	322.83	311.33	315.62	4,781,905
25 Jun 24	314.64001 -11.06	325.50	312.60	324.00	5,489,559
24 Jun 24	325.70001 -4.41	334.60	324.50	330.09	3,780,903
21 Jun 24	330.10999 -0.44	331.90	324.75	326.10	3,990,340
20 Jun 24	330.54999 +1.70	337.70	327.23	328.00	5,591,640
19 Jun 24	328.85001 -4.95	336.80	326.00	334.51	5,004,305
18 Jun 24	333.79999 +0.46	337.25	330.46	333.00	4,077,509
17 Jun 24	333.34000 +10.54	337.78	323.03	323.03	7,213,985
14 Jun 24	322.79999 -5.40	332.88	321.02	326.99	8,260,065
13 Jun 24	328.20001 +3.16	335.70	326.18	330.00	6,477,851
12 Jun 24	325.04001 -1.77	332.80	323.00	332.30	5,800,441
11 Jun 24	326.81000 +8.42	330.00	322.00	322.00	7,701,044
07 Jun 24	318.39001 -1.65	327.84	314.07	320.04	6,872,865
06 Jun 24	320.04001 +5.06	326.00	316.50	317.03	8,024,602
05 Jun 24	314.98001 +1.87	318.63	313.11	314.00	4,440,416
04 Jun 24	313.10999 +4.23	314.90	307.00	308.88	4,544,100
03 Jun 24	308.88000 +15.53	312.99	294.00	294.02	8,360,731
31 May 24	293.35001 -6.55	299.80	293.35	299.72	4,236,822
30 May 24	299.89999 +1.20	302.60	296.01	297.00	3,529,130
29 May 24	298.70001 -6.28	305.36	296.43	303.60	4,131,153
28 May 24	304.98001 +0.98	313.00	303.52	306.80	7,135,005
27 May 24	304.00000 +17.00	304.06	285.58	286.97	7,770,570
24 May 24	287.00000 -6.16	293.45	287.00	291.76	3,277,760
23 May 24	293.16000 +0.00	298.68	291.50	293.19	3,770,572
22 May 24	293.16000 -2.64	296.48	290.40	295.96	3,335,252
21 May 24	295.79999 +5.00	298.38	289.73	289.85	4,989,808
20 May 24	290.79999 -0.20	293.28	288.44	289.73	3,419,002
17 May 24	291.00000 -0.82	292.44	288.19	291.00	3,071,312
16 May 24	291.82001 +1.77	295.00	288.99	292.00	4,054,747
15 May 24	290.04999 -1.25	295.50	287.00	288.00	3,319,900
14 May 24	291.29999 -0.30	295.65	283.83	293.90	6,754,004
13 May 24	291.60001 -6.35	299.60	289.96	294.00	8,147,249
10 May 24	297.95001 -16.08	314.48	286.00	314.19	14,817,944
09 May 24	314.03000 +1.22	314.56	310.01	312.80	4,847,143
08 May 24	312.81000 -4.29	318.50	311.45	316.00	3,040,418
07 May 24	317.10001 -1.69	320.48	313.00	317.90	3,810,306
06 May 24	318.79001 -0.21	325.80	317.60	323.10	4,134,489
30 Apr 24	319.00000 -4.00	323.98	314.11	323.32	6,037,905
29 Apr 24	323.00000 +9.34	324.58	312.18	313.20	6,190,777
26 Apr 24	313.66000 +7.32	314.90	305.10	305.10	5,020,029
25 Apr 24	306.34000 +1.34	307.48	300.20	303.37	3,003,878
24 Apr 24	305.00000 +2.14	308.80	302.47	304.00	3,338,809
23 Apr 24	302.85999 +4.94	304.50	297.45	298.00	4,078,595
22 Apr 24	297.92001 -0.56	300.26	291.12	293.99	3,952,115
19 Apr 24	298.48001 -6.74	305.52	295.50	304.00	4,663,145
18 Apr 24	305.22000 -5.53	313.80	305.08	308.00	5,393,254
17 Apr 24	310.75000 +1.72	311.47	306.00	309.31	5,555,684
16 Apr 24	309.03000 -3.99	314.00	307.30	310.01	5,138,319
15 Apr 24	313.01999 +23.02	315.00	301.18	302.00	9,057,790
12 Apr 24	290.00000 -0.77	292.80	287.20	289.98	3,549,399
11 Apr 24	290.76999 -0.51	293.99	288.88	289.11	3,227,674
10 Apr 24	291.28000 -7.79	300.00	288.97	298.16	4,075,515
09 Apr 24	299.07001 -1.11	301.20	294.02	298.50	2,881,481
08 Apr 24	300.17999 +2.50	306.55	299.10	302.00	4,633,272
03 Apr 24	297.67999 -0.92	302.00	293.01	298.54	4,349,143
02 Apr 24	298.60001 -9.40	308.98	296.00	307.00	6,660,094
01 Apr 24	308.00000 +2.40	315.56	306.50	308.00	4,991,194
29 Mar 24	305.60001 -1.09	311.50	298.93	306.10	4,820,657
28 Mar 24	306.69000 -1.86	309.66	302.50	308.53	4,971,706
27 Mar 24	308.54999 -2.33	313.50	304.58	312.43	5,130,441
26 Mar 24	310.88000 -5.92	323.00	308.69	317.50	6,314,354
25 Mar 24	316.79999 +4.29	326.50	307.91	311.86	7,415,810
22 Mar 24	312.51001 +11.41	316.99	300.33	301.10	8,961,474
21 Mar 24	301.10001 +4.90	306.68	299.00	300.70	5,677,259
20 Mar 24	296.20001 +1.12	297.57	291.75	294.90	3,143,212
19 Mar 24	295.07999 -2.98	300.80	294.93	297.00	4,417,536
18 Mar 24	298.06000 +9.03	298.77	288.00	288.05	6,620,791
15 Mar 24	289.03000 -0.75	290.20	282.80	289.78	5,726,272
14 Mar 24	289.78000 -2.72	293.79	288.06	291.99	5,576,457
13 Mar 24	292.50000 -5.91	301.70	290.64	300.00	6,800,658
12 Mar 24	298.41000 -5.28	306.99	297.20	301.00	7,417,264
11 Mar 24	303.69000 +1.82	307.40	298.51	299.04	5,728,771
08 Mar 24	301.87000 +10.60	302.65	293.10	293.99	8,138,763
07 Mar 24	291.26999 +0.27	301.58	289.89	293.77	6,503,983
06 Mar 24	291.00000 -0.12	293.55	288.00	291.10	3,989,591
05 Mar 24	291.12000 -1.05	293.83	286.01	290.98	5,425,824
04 Mar 24	292.17001 +0.02	297.58	288.00	292.59	6,809,363
01 Mar 24	292.14999 +8.09	294.80	284.23	286.00	9,492,111
29 Feb 24	284.06000 +22.63	286.90	265.64	266.00	11,684,701
28 Feb 24	261.42999 -6.77	271.68	261.20	268.95	5,235,791
27 Feb 24	268.20001 +9.67	268.47	256.60	257.11	5,672,791
26 Feb 24	258.53000 -3.13	263.72	257.79	262.30	4,346,255
23 Feb 24	261.66000 -1.39	265.50	259.57	263.08	4,681,618
22 Feb 24	263.04999 +2.55	264.58	260.01	261.00	4,310,064
21 Feb 24	260.50000 +5.40	264.40	252.00	253.65	7,052,813
20 Feb 24	255.10001 -3.40	259.20	252.46	257.50	4,407,044
19 Feb 24	258.50000 +8.20	259.88	254.01	258.00	6,827,319
08 Feb 24	250.30000 +1.19	258.80	248.60	253.00	7,507,219
07 Feb 24	249.11000 -1.89	252.82	246.66	250.26	5,920,684
06 Feb 24	251.00000 +10.05	251.48	238.12	238.20	7,750,539
05 Feb 24	240.95000 +9.55	245.00	227.71	228.16	8,453,593
02 Feb 24	231.39999 -4.20	237.50	225.03	234.80	5,841,972
01 Feb 24	235.60001 +7.84	240.14	227.30	227.53	6,477,588
31 Jan 24	227.75999 -1.59	231.80	224.09	227.02	5,544,933
30 Jan 24	229.35001 -12.35	240.86	228.58	240.86	5,678,607
29 Jan 24	241.70000 -5.80	250.64	240.10	247.40	5,023,445
26 Jan 24	247.50000 -6.71	254.48	247.00	251.92	5,347,758
25 Jan 24	254.21001 +2.09	256.00	248.46	250.00	6,126,616
24 Jan 24	252.12000 +2.13	253.16	241.23	250.00	7,720,769
23 Jan 24	249.99001 -0.21	254.43	245.58	247.81	6,512,336
22 Jan 24	250.20000 -0.50	256.17	247.80	250.70	8,468,881
19 Jan 24	250.70000 -5.07	256.65	249.38	254.10	6,463,746
18 Jan 24	255.77000 +13.47	256.78	240.02	240.88	12,506,372
17 Jan 24	242.30000 -1.71	245.71	240.70	243.76	6,098,407
16 Jan 24	244.00999 +12.02	245.00	238.00	240.00	9,728,606
15 Jan 24	231.99001 -0.01	237.60	228.60	231.50	3,773,813
12 Jan 24	232.00000 -0.60	233.64	229.69	231.96	2,677,546
11 Jan 24	232.60001 +5.80	234.89	226.06	226.79	4,526,037
10 Jan 24	226.80000 -1.28	231.94	223.38	227.00	3,646,136
09 Jan 24	228.08000 +1.90	229.35	222.66	227.56	4,553,369
08 Jan 24	226.17999 -7.95	235.00	226.05	233.50	3,763,106
05 Jan 24	234.13000 -2.12	239.95	231.97	236.00	3,308,289
04 Jan 24	236.25000 -4.23	243.47	235.13	238.95	3,503,120
03 Jan 24	240.48000 +0.18	246.60	238.42	239.51	4,311,800
02 Jan 24	240.30000 -5.41	245.91	239.35	245.73	4,106,740
29 Dec 23	245.71001 +0.11	247.49	243.38	245.62	4,636,183
28 Dec 23	245.60001 +7.00	248.00	237.24	237.88	7,939,282
27 Dec 23	238.60001 +13.11	239.98	225.50	225.50	9,668,287
26 Dec 23	225.49001 -4.67	229.78	224.00	229.31	3,292,326
25 Dec 23	230.16000 -0.84	232.74	229.00	230.00	2,437,321
22 Dec 23	231.00000 -4.96	235.95	230.00	235.46	4,737,174
21 Dec 23	235.96001 +6.66	237.27	228.80	229.31	7,604,969
20 Dec 23	229.30000 +0.20	232.05	227.26	230.05	5,226,741
19 Dec 23	229.10001 +8.04	234.51	220.08	220.27	8,106,036
18 Dec 23	221.06000 -3.94	225.44	220.60	223.50	3,468,472
15 Dec 23	225.00000 -0.95	227.90	224.01	226.80	2,870,883
14 Dec 23	225.95000 -0.76	228.98	224.90	227.88	2,856,321
13 Dec 23	226.71001 -0.65	230.80	225.71	227.17	3,153,289
12 Dec 23	227.36000 -0.64	228.65	225.62	227.00	3,497,115
11 Dec 23	228.00000 +5.77	228.77	218.50	220.54	6,237,166
08 Dec 23	222.23000 +5.71	223.98	216.52	216.52	6,951,342
07 Dec 23	216.52000 -6.48	222.88	213.42	222.78	7,465,829
06 Dec 23	223.00000 -0.95	225.52	222.00	222.00	3,625,313
05 Dec 23	223.95000 -5.46	228.98	223.90	228.97	4,009,862
04 Dec 23	229.41000 -3.43	235.60	229.31	231.99	4,136,994
01 Dec 23	232.84000 -1.71	235.80	225.29	234.70	7,040,128
30 Nov 23	234.55000 -1.47	236.47	233.50	235.00	3,634,563
29 Nov 23	236.02000 -4.27	241.93	235.85	240.70	4,477,032
28 Nov 23	240.28999 -0.17	241.90	238.30	239.50	3,281,521
27 Nov 23	240.46001 +4.71	240.47	233.85	234.46	4,718,327
24 Nov 23	235.75000 -2.85	238.70	235.20	237.98	3,358,357
23 Nov 23	238.60001 +3.00	238.68	233.36	235.00	3,930,777
22 Nov 23	235.60001 -4.94	240.25	235.44	239.01	4,634,604
21 Nov 23	240.53999 -1.77	244.26	240.20	242.36	4,346,665
20 Nov 23	242.31000 -4.69	247.57	242.12	247.01	5,546,015
17 Nov 23	247.00000 -1.00	250.79	246.11	247.01	3,544,086
16 Nov 23	248.00000 -5.80	253.80	246.20	252.88	5,014,375
15 Nov 23	253.80000 -3.23	258.95	253.03	258.30	4,405,717
14 Nov 23	257.03000 -0.10	258.74	255.07	255.81	3,013,354
13 Nov 23	257.13000 +1.12	258.98	255.64	256.69	3,423,343
10 Nov 23	256.01001 -1.04	259.59	255.00	258.10	4,080,692
09 Nov 23	257.04999 -2.92	261.25	256.36	258.16	4,424,306
08 Nov 23	259.97000 +3.62	265.50	254.54	255.12	8,133,625
07 Nov 23	256.35001 -2.39	260.39	254.80	258.00	5,455,184
06 Nov 23	258.73999 +1.70	259.50	254.58	259.03	6,446,154
03 Nov 23	257.04001 +6.84	258.00	249.72	250.56	6,201,687
02 Nov 23	250.20000 -2.25	253.97	249.17	252.00	3,590,473
01 Nov 23	252.45000 -3.55	255.61	250.02	255.55	5,137,254
31 Oct 23	256.00000 -1.80	264.66	252.85	262.00	7,050,623
30 Oct 23	257.79999 +6.01	260.28	249.10	250.00	8,063,606
27 Oct 23	251.78999 +2.46	254.00	245.51	246.80	6,097,672
26 Oct 23	249.33000 +1.32	250.00	243.50	245.81	5,308,734
25 Oct 23	248.00999 -1.49	251.60	245.30	251.01	5,575,685
24 Oct 23	249.50000 +14.90	252.50	235.01	235.20	9,457,806
23 Oct 23	234.60001 -5.14	240.50	233.00	239.73	3,574,623
20 Oct 23	239.74001 -3.39	244.68	238.50	240.07	3,919,664
19 Oct 23	243.13000 -1.10	249.80	242.20	242.62	4,705,119
18 Oct 23	244.23000 -2.44	253.58	243.81	247.88	7,408,729
17 Oct 23	246.67000 +3.57	249.35	241.50	244.66	4,814,087
16 Oct 23	243.10001 -5.60	248.50	242.08	248.20	4,333,927
13 Oct 23	248.70000 -4.78	249.93	241.54	249.88	7,690,330
12 Oct 23	253.48000 +9.19	255.11	245.12	245.70	8,421,781
11 Oct 23	244.28999 -3.56	248.49	241.81	247.85	5,802,556
10 Oct 23	247.85001 +1.60	250.89	244.27	245.00	6,312,836
09 Oct 23	246.25000 +4.95	247.53	238.56	239.23	7,113,612
28 Sep 23	241.30000 +8.35	247.89	230.70	233.00	11,431,417
27 Sep 23	232.95000 +0.34	236.60	231.13	232.60	4,819,955
26 Sep 23	232.61000 -2.39	236.18	232.60	233.50	4,261,055
25 Sep 23	235.00000 +0.50	236.92	231.66	234.00	6,474,810
22 Sep 23	234.50000 +2.09	235.00	230.37	232.00	6,877,226
21 Sep 23	232.41000 -1.57	235.30	231.80	233.00	4,590,113
20 Sep 23	233.98000 -5.92	240.93	233.58	238.76	6,621,524
19 Sep 23	239.89999 -5.58	246.18	231.55	245.48	8,685,999
18 Sep 23	245.48000 -3.67	250.12	245.00	247.00	4,656,765
15 Sep 23	249.14999 -2.81	255.60	247.80	252.09	6,379,015
14 Sep 23	251.96001 -7.69	261.00	251.00	259.67	6,574,204
13 Sep 23	259.64999 -4.35	265.29	258.02	262.62	3,853,927
12 Sep 23	264.00000 -2.11	266.37	263.88	264.11	2,688,280
11 Sep 23	266.10999 -0.39	267.97	259.07	265.00	5,424,297
08 Sep 23	266.50000 +2.00	268.50	262.00	262.75	5,057,000
07 Sep 23	264.50000 -15.90	277.30	264.23	276.99	9,621,294
06 Sep 23	280.39999 +9.10	280.50	269.00	270.03	10,449,743
05 Sep 23	271.29999 +0.30	274.48	269.88	271.83	5,907,670
04 Sep 23	271.00000 -2.02	276.00	268.10	275.06	6,370,643
01 Sep 23	273.01999 +1.76	283.47	272.36	273.98	7,523,664
31 Aug 23	271.26001 +3.11	273.04	264.00	267.99	6,208,535
30 Aug 23	268.14999 +6.74	274.88	264.00	266.50	8,775,109
29 Aug 23	261.41000 +7.41	262.03	250.12	250.29	5,547,948
28 Aug 23	254.00000 -3.00	274.15	251.98	272.22	6,895,941
25 Aug 23	257.00000 -2.83	259.45	255.36	256.76	3,358,183
24 Aug 23	259.82999 +8.71	262.35	251.53	253.02	5,407,293
23 Aug 23	251.12000 -6.63	258.13	250.71	257.76	2,611,326
22 Aug 23	257.75000 +2.08	259.13	250.33	257.08	4,498,356
21 Aug 23	255.67000 -1.33	261.59	255.58	258.59	2,855,057
18 Aug 23	257.00000 -7.12	264.69	257.00	263.80	3,390,992
17 Aug 23	264.12000 +2.57	267.83	259.40	261.28	3,610,112
16 Aug 23	261.54999 -9.46	273.20	261.45	270.03	4,692,406
15 Aug 23	271.01001 -2.00	275.88	265.55	274.01	3,835,250
14 Aug 23	273.01001 -5.59	276.50	272.72	275.43	3,268,500
11 Aug 23	278.60001 -6.06	285.96	278.60	284.75	3,597,636
10 Aug 23	284.66000 +4.14	288.88	280.45	280.48	4,634,259
09 Aug 23	280.51999 -2.87	282.99	278.30	282.20	3,203,029
08 Aug 23	283.39001 +0.29	284.98	281.97	282.49	2,574,901
07 Aug 23	283.10001 +1.59	283.95	280.03	280.47	2,801,004
04 Aug 23	281.51001 -2.29	285.80	278.22	284.33	4,825,879
03 Aug 23	283.79999 +0.51	287.23	280.80	281.32	3,877,003
02 Aug 23	283.29001 +1.61	285.68	279.01	280.00	5,233,949
01 Aug 23	281.67999 -2.15	283.68	278.45	283.68	4,305,123
31 Jul 23	283.82999 +7.83	285.00	275.00	276.00	7,014,582
28 Jul 23	276.00000 +2.17	278.80	273.25	273.85	4,021,883
27 Jul 23	273.82999 -3.93	277.49	273.03	276.01	3,317,154
26 Jul 23	277.76001 +3.25	281.30	272.52	272.94	6,139,881
25 Jul 23	274.51001 +7.07	278.73	267.89	269.99	5,557,319
24 Jul 23	267.44000 -1.94	270.16	266.80	268.00	3,080,181
21 Jul 23	269.38000 -7.59	274.98	268.18	274.98	6,236,331
20 Jul 23	276.97000 +0.34	278.80	274.50	276.60	4,505,292
19 Jul 23	276.63000 -9.93	287.50	272.98	285.13	10,152,381
18 Jul 23	286.56000 -2.14	290.88	285.50	288.00	5,636,857
17 Jul 23	288.70001 -10.20	302.00	286.58	300.00	10,239,692
14 Jul 23	298.89999 +9.37	299.10	287.77	290.40	9,719,972
13 Jul 23	289.53000 +4.77	290.63	284.66	285.15	5,025,079
12 Jul 23	284.76001 -9.01	293.00	284.00	293.00	6,163,541
11 Jul 23	293.76999 +7.29	294.11	285.01	286.20	6,319,468
10 Jul 23	286.48001 +1.34	287.99	283.32	284.01	3,836,415
07 Jul 23	285.14001 -4.85	288.11	283.65	288.11	4,333,891
06 Jul 23	289.98999 -5.01	294.00	286.01	293.50	5,468,220
05 Jul 23	295.00000 -11.54	305.30	294.00	304.02	7,317,508
04 Jul 23	306.54001 +2.62	310.77	301.00	302.91	5,294,587
03 Jul 23	303.92001 -13.73	324.98	298.89	322.98	10,885,916
30 Jun 23	317.64999 +5.86	319.98	307.05	310.05	5,070,132
29 Jun 23	311.79001 -2.24	318.60	310.00	313.60	4,678,357
28 Jun 23	314.03000 +13.05	325.00	300.98	301.00	10,733,572
27 Jun 23	300.98001 +2.83	306.00	297.00	298.15	4,647,421
26 Jun 23	298.14999 +3.25	300.88	291.20	294.00	5,786,277
21 Jun 23	294.89999 -16.07	310.97	294.52	307.90	8,902,727
20 Jun 23	310.97000 -4.60	315.00	310.00	313.00	5,449,569
19 Jun 23	315.57001 -4.83	319.73	313.35	318.60	5,194,653
16 Jun 23	320.39999 +2.95	320.58	314.50	315.33	5,112,735
15 Jun 23	317.45001 +0.85	320.12	313.15	316.60	5,170,674
14 Jun 23	316.60001 -3.90	322.88	316.30	318.49	5,649,236
13 Jun 23	320.50000 +4.70	321.23	311.50	314.71	6,641,680
12 Jun 23	315.79999 +8.80	316.99	304.01	304.88	7,716,710
09 Jun 23	307.00000 +5.10	307.00	297.55	301.90	6,950,589
08 Jun 23	301.89999 -6.10	307.33	299.00	307.23	5,493,073
07 Jun 23	308.00000 -1.50	312.73	305.01	309.50	5,916,816
06 Jun 23	309.50000 -7.50	317.10	307.82	313.50	9,205,487
05 Jun 23	317.00000 +18.81	328.01	315.18	319.90	16,450,134
02 Jun 23	298.19000 +1.54	301.50	293.89	296.85	5,508,268
01 Jun 23	296.64999 -6.80	300.81	294.20	299.99	7,016,568
31 May 23	303.45001 -1.66	309.38	301.00	304.01	5,191,221
30 May 23	305.10999 +0.56	306.64	295.57	301.49	7,497,631
29 May 23	304.54999 +2.95	309.38	299.09	303.50	7,731,209
26 May 23	301.60001 +2.44	305.68	298.02	300.50	4,608,540
25 May 23	299.16000 +1.65	299.90	294.01	296.52	4,458,670
24 May 23	297.51001 +6.03	302.01	288.60	291.32	7,019,474
23 May 23	291.48001 -5.83	296.36	290.73	296.36	4,476,121
22 May 23	297.31000 -3.97	303.90	296.00	301.49	3,705,460
19 May 23	301.28000 +0.04	305.70	297.24	303.00	5,637,880
18 May 23	301.23999 +0.48	304.50	298.13	299.00	4,840,090
17 May 23	300.76001 +3.81	305.85	295.00	296.33	7,277,255
16 May 23	296.95001 +8.23	298.87	285.33	288.72	9,726,035
15 May 23	288.72000 +3.02	289.52	280.10	282.00	7,149,184
12 May 23	285.70001 -4.00	298.35	283.50	291.01	7,491,037
11 May 23	289.70001 +0.20	296.22	287.00	294.81	5,626,809
10 May 23	289.50000 -11.68	299.99	286.00	298.96	10,935,013
09 May 23	301.17999 -0.05	311.13	301.00	301.23	8,287,140
08 May 23	301.23001 -20.90	314.58	295.03	302.14	15,475,591
05 May 23	322.13000 -0.19	329.25	319.51	320.00	7,767,728
04 May 23	322.32001 -12.20	334.78	319.11	334.78	9,084,441
28 Apr 23	334.51999 -1.78	344.15	328.90	336.31	11,171,834
27 Apr 23	336.29999 +1.31	349.48	326.18	329.48	11,686,321
26 Apr 23	334.98999 +4.11	338.48	319.96	328.36	13,377,236
25 Apr 23	330.88000 -2.03	342.20	325.20	337.30	13,146,592
24 Apr 23	332.91000 -4.36	342.55	329.37	339.00	10,904,790
21 Apr 23	337.26999 -14.73	358.03	336.06	348.99	13,417,825
20 Apr 23	352.00000 +24.40	354.86	321.00	321.62	17,559,202
19 Apr 23	327.60001 +5.10	333.54	319.90	319.99	16,031,421
18 Apr 23	322.50000 -6.40	327.96	315.00	326.21	13,414,787
17 Apr 23	328.89999 +14.29	338.81	323.51	327.00	20,679,492
14 Apr 23	314.60999 +28.60	314.61	298.50	300.00	16,553,507
13 Apr 23	286.01001 -10.19	293.74	284.14	292.90	10,578,485
12 Apr 23	296.20001 +0.80	300.86	288.45	296.12	8,923,152
11 Apr 23	295.39999 -4.30	304.85	291.04	300.82	11,601,010
10 Apr 23	299.70001 -12.96	318.88	297.00	313.20	13,944,295
07 Apr 23	312.66000 +5.23	313.62	305.61	307.43	12,614,663
06 Apr 23	307.42999 +24.10	311.66	283.00	283.33	21,388,178
04 Apr 23	283.32999 +3.44	296.66	276.50	277.00	16,720,428
03 Apr 23	279.89001 +14.04	281.88	269.00	270.10	16,939,164
31 Mar 23	265.85001 +1.88	268.88	260.50	264.20	9,443,901
30 Mar 23	263.97000 -7.90	272.50	260.02	269.99	14,271,474
29 Mar 23	271.87000 +24.53	272.07	246.68	247.40	21,521,384
28 Mar 23	247.34000 -5.08	253.80	247.16	251.30	6,895,895
27 Mar 23	252.42000 -6.59	259.00	250.77	259.00	10,368,721
24 Mar 23	259.01001 -9.34	267.00	256.95	267.00	12,288,996
23 Mar 23	268.35001 +0.83	271.70	263.91	264.93	10,509,707
22 Mar 23	267.51999 -6.27	274.91	265.00	274.00	8,706,015
21 Mar 23	273.79001 -3.50	278.49	267.78	274.30	9,275,436
20 Mar 23	277.29001 +7.29	282.21	266.35	269.19	13,096,843
17 Mar 23	270.00000 +3.00	273.60	264.00	273.26	10,402,439
16 Mar 23	267.00000 -5.00	274.80	263.95	270.71	10,625,603
15 Mar 23	272.00000 -6.00	282.90	270.51	282.64	12,320,958
14 Mar 23	278.00000 +15.16	282.00	259.41	260.00	16,184,491
13 Mar 23	262.84000 +1.67	265.90	258.40	260.99	8,735,907
10 Mar 23	261.17001 +2.88	266.66	256.50	257.11	12,819,016
09 Mar 23	258.29001 +9.31	261.68	249.40	250.00	15,449,972
08 Mar 23	248.98000 +1.32	252.99	246.30	247.66	6,463,462
07 Mar 23	247.66000 -7.22	257.28	247.25	254.88	8,740,513
06 Mar 23	254.88000 +5.94	257.50	245.00	246.00	12,542,750
03 Mar 23	248.94000 +14.24	249.00	240.88	241.99	17,084,412
02 Mar 23	234.70000 +1.05	241.04	234.00	239.00	7,359,653
01 Mar 23	233.64999 +0.40	233.66	230.30	231.76	5,260,938
28 Feb 23	233.25000 +2.48	235.38	229.00	231.98	5,094,060
27 Feb 23	230.77000 -6.56	236.33	230.16	235.73	6,177,000
24 Feb 23	237.33000 -2.77	242.40	237.00	241.36	4,206,751
23 Feb 23	240.10001 -0.81	242.30	237.56	239.00	4,022,002
22 Feb 23	240.91000 +1.86	243.50	236.61	236.96	5,364,374
21 Feb 23	239.05000 -0.02	241.46	236.33	238.45	4,427,999
20 Feb 23	239.07001 +1.03	239.83	234.00	236.48	6,625,577
17 Feb 23	238.03999 -13.06	250.96	236.78	250.00	12,483,707
16 Feb 23	251.10001 -4.83	261.90	250.00	254.11	9,113,838
15 Feb 23	255.92999 +7.67	257.00	246.16	250.00	8,512,494
14 Feb 23	248.25999 -4.03	260.55	245.11	251.50	8,961,537
13 Feb 23	252.28999 +3.80	253.00	240.70	244.00	8,116,531
10 Feb 23	248.49001 -4.71	253.78	245.08	251.33	7,275,433
09 Feb 23	253.20000 +8.24	253.50	241.38	243.00	9,549,178
08 Feb 23	244.96001 -4.68	252.00	244.16	248.42	6,444,339
07 Feb 23	249.64000 -4.36	254.80	247.17	254.60	7,359,676
06 Feb 23	254.00000 +1.19	257.58	249.11	254.00	8,146,902
03 Feb 23	252.81000 -2.78	256.00	249.61	253.00	8,156,972
02 Feb 23	255.59000 +17.43	261.18	241.99	242.63	19,722,630
01 Feb 23	238.16000 +3.87	238.87	234.30	234.30	7,443,547
31 Jan 23	234.28999 -9.84	244.97	233.70	243.00	11,579,380
30 Jan 23	244.13000 -1.56	248.80	243.50	247.52	8,301,575
20 Jan 23	245.69000 +0.03	247.30	242.16	245.00	5,825,476
19 Jan 23	245.66000 +6.46	245.88	238.00	238.90	6,496,646
18 Jan 23	239.20000 -3.36	244.00	238.07	242.58	4,930,266
17 Jan 23	242.56000 +6.56	243.93	235.00	235.87	9,480,354
16 Jan 23	236.00000 +8.89	238.88	224.16	225.00	12,386,263
13 Jan 23	227.11000 +1.50	227.28	224.05	226.32	4,362,495
12 Jan 23	225.61000 -3.29	231.28	223.99	231.10	6,019,060
11 Jan 23	228.89999 -1.60	240.00	228.30	234.50	11,612,296
10 Jan 23	230.50000 +1.10	234.66	228.50	229.40	8,716,006
09 Jan 23	229.39999 +1.08	233.00	226.50	229.00	6,965,500
06 Jan 23	228.32001 +0.01	231.10	225.10	226.95	6,298,644
05 Jan 23	228.31000 +2.01	229.96	224.00	226.00	6,207,914
04 Jan 23	226.30000 -4.00	234.98	225.16	230.35	8,166,793
03 Jan 23	230.30000 +5.00	231.00	222.06	224.01	6,217,311
30 Dec 22	225.30000 -2.34	230.79	224.25	230.20	4,369,320
29 Dec 22	227.64000 +2.84	231.33	223.93	225.28	6,216,923
28 Dec 22	224.80000 -2.72	227.32	222.01	225.80	4,379,105
27 Dec 22	227.52000 +3.76	228.20	221.80	223.76	4,961,713
26 Dec 22	223.75999 +5.94	224.26	217.39	217.39	5,582,454
23 Dec 22	217.82001 -5.13	222.00	216.00	218.15	6,205,485
22 Dec 22	222.95000 -5.05	229.49	222.65	228.89	5,239,768
21 Dec 22	228.00000 -3.83	232.20	225.33	231.78	4,882,853
20 Dec 22	231.83000 -2.57	236.98	229.20	232.00	5,214,343
19 Dec 22	234.39999 -6.82	241.17	234.00	239.00	6,166,158
16 Dec 22	241.22000 -5.90	244.83	238.00	244.00	8,077,439
15 Dec 22	247.12000 +4.82	253.50	238.06	238.61	11,837,872
14 Dec 22	242.30000 +7.00	250.55	240.29	249.90	19,798,620
13 Dec 22	235.30000 -8.66	243.96	234.38	243.96	9,611,746
12 Dec 22	243.96001 -0.85	250.00	240.50	245.00	9,483,119
09 Dec 22	244.81000 +6.81	249.01	239.00	239.00	12,213,079
08 Dec 22	238.00000 -1.32	241.12	235.16	239.00	5,537,496
07 Dec 22	239.32001 +1.02	241.98	236.50	239.00	8,732,267
06 Dec 22	238.30000 +13.95	240.88	223.01	224.35	16,907,644
05 Dec 22	224.35001 -2.58	227.50	221.00	226.92	7,428,211
02 Dec 22	226.92999 -4.06	232.65	225.16	229.00	8,411,597
01 Dec 22	230.99001 +8.10	232.20	224.57	226.00	11,450,882
30 Nov 22	222.89000 -2.12	228.21	221.00	224.15	6,711,318
29 Nov 22	225.00999 +1.01	228.00	220.44	224.00	6,951,272
28 Nov 22	224.00000 -1.01	224.62	218.77	220.00	6,013,859
25 Nov 22	225.00999 -4.61	234.44	224.50	227.00	7,938,305
24 Nov 22	229.62000 +3.86	232.23	225.58	227.00	6,158,539
23 Nov 22	225.75999 -3.95	229.91	221.67	228.33	7,883,855
22 Nov 22	229.71001 -0.99	235.00	224.77	230.00	6,686,699
21 Nov 22	230.70000 +0.17	233.00	226.77	228.00	5,166,792
18 Nov 22	230.53000 -11.92	244.90	230.01	239.99	10,552,431
17 Nov 22	242.45000 +0.32	242.58	231.02	240.41	10,645,510
16 Nov 22	242.13000 -7.88	250.00	241.01	250.00	7,858,253
15 Nov 22	250.00999 +12.53	253.00	237.01	239.48	13,656,986
14 Nov 22	237.48000 -0.74	242.74	234.45	237.00	8,190,719
11 Nov 22	238.22000 +3.22	247.98	237.79	246.75	13,404,991
10 Nov 22	235.00000 -14.60	250.96	233.20	247.20	15,306,474
09 Nov 22	249.60001 -8.86	260.88	247.00	258.36	8,921,811
08 Nov 22	258.45999 -5.19	264.99	255.58	263.40	6,526,132
07 Nov 22	263.64999 -8.95	277.50	263.00	270.60	8,325,600
04 Nov 22	272.60001 +5.10	274.47	261.70	266.07	9,602,239
03 Nov 22	267.50000 +5.85	271.65	257.00	258.00	8,013,108
02 Nov 22	261.64999 -3.27	270.00	259.90	262.80	7,691,584
01 Nov 22	264.92001 -0.78	265.99	258.00	263.00	7,251,829
31 Oct 22	265.70001 -0.20	273.85	260.51	267.97	8,226,510
28 Oct 22	265.89999 +2.95	274.00	258.00	258.78	8,845,930
27 Oct 22	262.95001 +1.15	268.08	255.61	260.23	8,877,930
26 Oct 22	261.79999 +0.11	268.00	257.66	261.00	8,427,807
25 Oct 22	261.69000 -4.21	271.88	258.31	262.20	7,422,287
24 Oct 22	265.89999 +3.28	275.54	257.00	259.00	9,340,640
21 Oct 22	262.62000 -2.48	270.89	248.95	260.00	11,068,957
20 Oct 22	265.10001 +24.10	265.10	237.93	238.00	11,212,496
19 Oct 22	241.00000 +2.10	244.07	234.28	236.79	7,729,391
18 Oct 22	238.89999 -4.10	241.80	233.30	240.00	9,929,420
17 Oct 22	243.00000 +18.12	245.44	218.56	219.43	17,190,424
14 Oct 22	224.88000 +3.08	226.88	213.11	226.20	15,470,881
13 Oct 22	221.80000 -10.20	231.00	220.96	225.16	12,346,999
12 Oct 22	232.00000 +6.50	232.99	211.97	221.51	16,605,811
11 Oct 22	225.50000 -25.06	240.00	225.50	238.00	12,058,784
10 Oct 22	250.56000 -27.84	265.00	250.56	265.00	4,378,845
30 Sep 22	278.39999 -13.38	294.80	278.02	294.80	4,407,241
29 Sep 22	291.78000 +6.56	293.80	277.80	285.38	4,846,347
28 Sep 22	285.22000 -9.76	294.99	283.03	294.96	3,228,496
27 Sep 22	294.98001 +3.93	300.65	288.98	291.10	4,667,201
26 Sep 22	291.04999 +6.05	296.50	281.05	281.12	4,877,415
23 Sep 22	285.00000 -10.88	297.89	282.83	296.00	5,297,733
22 Sep 22	295.88000 -1.34	300.00	289.41	295.02	4,305,216
21 Sep 22	297.22000 -13.13	309.23	296.30	307.02	5,777,273
20 Sep 22	310.35001 -5.65	317.90	297.85	316.00	5,605,989
19 Sep 22	316.00000 +0.24	325.00	312.40	313.10	6,456,812
16 Sep 22	315.76001 +4.76	323.88	306.00	308.00	6,551,925
15 Sep 22	311.00000 -15.41	325.00	302.63	323.00	8,247,372
14 Sep 22	326.41000 +12.38	328.78	306.01	307.80	6,929,006
13 Sep 22	314.03000 +1.53	321.30	311.20	314.00	3,514,476
09 Sep 22	312.50000 -0.53	315.00	308.00	312.01	4,368,822
08 Sep 22	313.03000 -1.97	319.99	307.73	311.75	6,082,439
07 Sep 22	315.00000 +25.00	316.60	295.01	295.98	10,134,040
06 Sep 22	290.00000 -0.01	295.00	287.18	289.91	5,529,401
05 Sep 22	290.01001 +4.46	290.20	272.01	283.00	7,389,433
02 Sep 22	285.54999 +4.70	289.52	278.50	282.00	6,111,781
01 Sep 22	280.85001 -1.15	292.49	279.30	288.00	6,260,569
31 Aug 22	282.00000 -5.51	288.83	277.00	286.00	5,909,009
30 Aug 22	287.51001 +3.23	291.50	282.28	285.80	5,783,083
29 Aug 22	284.28000 +1.74	295.00	276.88	278.00	7,197,794
26 Aug 22	282.54001 -5.54	291.16	282.44	290.00	4,864,290
25 Aug 22	288.07999 +0.25	290.69	283.00	288.99	4,633,666
24 Aug 22	287.82999 -11.95	299.90	287.01	299.78	6,435,098
23 Aug 22	299.78000 -8.71	308.39	298.10	307.01	6,222,891
22 Aug 22	308.48999 +1.87	311.80	302.50	307.00	4,566,964
19 Aug 22	306.62000 -9.01	318.88	305.00	313.89	6,369,197
18 Aug 22	315.63000 +0.55	318.29	308.00	311.00	5,970,325
17 Aug 22	315.07999 +1.20	316.08	306.50	314.05	8,396,118
16 Aug 22	313.88000 -13.52	335.88	312.00	326.33	11,696,739
15 Aug 22	327.39999 +1.30	336.78	325.01	328.79	6,034,309
12 Aug 22	326.10001 -7.48	339.00	325.25	330.80	6,659,123
11 Aug 22	333.57999 +2.08	338.50	324.00	329.99	8,388,804
10 Aug 22	331.50000 +5.62	338.12	312.45	315.87	13,430,022
09 Aug 22	325.88000 +1.00	331.18	304.82	322.93	14,029,599
08 Aug 22	324.88000 +7.42	338.33	320.00	327.00	16,761,374
05 Aug 22	317.45999 +28.86	317.46	286.33	288.60	15,695,751
04 Aug 22	288.60001 +3.15	295.73	284.00	287.95	10,862,078
03 Aug 22	285.45001 +15.44	295.07	265.87	273.00	17,625,262
02 Aug 22	270.01001 +13.55	273.50	251.11	254.00	15,589,360
01 Aug 22	256.45999 +2.88	258.50	241.80	249.97	9,547,117
29 Jul 22	253.58000 -15.68	267.15	253.20	267.09	11,292,985
28 Jul 22	269.26001 +5.27	274.30	264.87	267.50	6,892,439
27 Jul 22	263.98999 -7.44	270.00	261.86	270.00	7,034,336
26 Jul 22	271.42999 -0.57	273.50	265.50	271.60	5,411,372
25 Jul 22	272.00000 -1.40	274.94	265.01	270.21	5,522,638
22 Jul 22	273.39999 -7.17	284.00	269.40	284.00	7,676,625
21 Jul 22	280.57001 +14.42	290.75	265.00	266.31	14,468,013
20 Jul 22	266.14999 +1.73	274.50	264.56	266.88	7,009,803
19 Jul 22	264.42001 -6.73	272.22	260.00	268.00	8,133,378
18 Jul 22	271.14999 -9.65	284.00	262.67	283.01	13,320,508
15 Jul 22	280.79999 +3.29	290.00	277.99	278.00	6,878,192
14 Jul 22	277.51001 -3.49	285.88	276.36	278.53	7,042,054
13 Jul 22	281.00000 +0.01	285.29	274.86	280.00	6,922,323
12 Jul 22	280.98999 -18.55	308.41	276.09	306.80	14,744,882
11 Jul 22	299.54001 -5.46	309.44	295.70	302.90	7,413,008
08 Jul 22	305.00000 +5.70	310.00	298.00	300.01	10,367,305
07 Jul 22	299.29999 +5.30	302.01	288.09	298.00	13,811,417
06 Jul 22	294.00000 +19.40	302.06	274.78	274.78	19,533,082
05 Jul 22	274.60001 +8.49	281.00	268.00	269.00	10,757,300
04 Jul 22	266.10999 -15.97	277.00	258.48	277.00	13,270,345
01 Jul 22	282.07999 +4.96	286.68	274.16	279.00	7,250,004
30 Jun 22	277.12000 +4.08	281.00	272.18	272.50	6,228,993
29 Jun 22	273.04001 -6.62	288.69	272.80	276.00	12,796,157
28 Jun 22	279.66000 +7.26	282.10	263.40	271.60	11,535,158
27 Jun 22	272.39999 +4.00	278.00	270.00	270.00	8,304,501
24 Jun 22	268.39999 +3.60	271.00	261.01	265.01	8,312,013
23 Jun 22	264.79999 +10.50	265.49	253.00	253.55	9,679,752
22 Jun 22	254.30000 -11.75	266.08	252.10	265.80	10,853,066
21 Jun 22	266.04999 +3.55	272.95	258.12	262.51	9,568,434
20 Jun 22	262.50000 +5.89	267.53	252.30	258.00	9,253,307
17 Jun 22	256.60999 -4.99	260.50	250.00	258.01	9,937,155
16 Jun 22	261.60001 +6.10	267.18	253.27	254.23	8,138,983
15 Jun 22	255.50000 +5.40	262.00	247.50	248.10	10,350,346
14 Jun 22	250.10001 -14.94	265.48	238.55	261.00	15,057,479
13 Jun 22	265.04001 -6.97	269.47	260.88	267.27	7,211,452
10 Jun 22	272.01001 +4.66	273.68	260.22	267.09	9,143,926
09 Jun 22	267.35001 -12.35	279.00	265.53	279.00	7,453,398
08 Jun 22	279.70001 +1.52	287.27	275.80	278.00	6,340,084
07 Jun 22	278.17999 -13.32	289.58	277.75	288.00	7,281,464
06 Jun 22	291.50000 +2.79	293.22	282.22	285.80	8,094,063
02 Jun 22	288.70999 +16.25	296.19	270.01	271.50	10,447,966
01 Jun 22	272.45999 +2.46	281.08	265.00	267.00	6,429,548
31 May 22	270.00000 +11.20	270.53	254.00	257.73	7,089,809
30 May 22	258.79999 +2.60	261.00	252.60	257.30	3,311,013
27 May 22	256.20001 +0.21	266.18	254.70	259.00	4,180,551
26 May 22	255.99001 -5.54	261.00	249.03	261.00	4,530,745
25 May 22	261.53000 +0.03	268.48	258.70	260.42	4,692,967
24 May 22	261.50000 -5.91	273.88	260.20	265.40	5,952,557
23 May 22	267.41000 +4.31	269.00	257.30	263.00	4,955,556
20 May 22	263.10001 -2.83	272.00	259.70	266.10	5,178,573
19 May 22	265.92999 +2.74	270.53	258.00	259.00	6,177,763
18 May 22	263.19000 +4.19	266.66	258.68	262.00	6,647,198
17 May 22	259.00000 +16.79	260.50	241.11	243.60	8,638,361
16 May 22	242.21001 -6.59	252.98	241.10	248.82	5,442,074
13 May 22	248.80000 +3.25	250.39	241.10	248.00	6,388,866
12 May 22	245.55000 +8.85	251.90	234.23	235.15	9,182,185
11 May 22	236.70000 +7.90	246.44	225.01	226.54	14,693,094
10 May 22	228.80000 +18.50	231.33	206.00	207.97	16,795,718
09 May 22	210.30000 -11.70	219.68	209.00	219.00	9,363,997
06 May 22	222.00000 -13.01	232.50	220.89	225.00	7,822,484
05 May 22	235.00999 -3.99	240.16	220.82	236.00	11,483,456
29 Apr 22	239.00000 +1.28	244.31	225.16	241.00	10,509,938
28 Apr 22	237.72000 -3.87	244.45	232.00	238.62	6,509,957
27 Apr 22	241.59000 +16.71	242.69	218.00	219.00	8,454,727
26 Apr 22	224.88000 -4.17	232.42	222.54	222.54	5,485,304
25 Apr 22	229.05000 -25.45	248.99	229.05	245.04	7,309,014
22 Apr 22	254.50000 -7.48	265.80	246.00	261.88	7,595,320
21 Apr 22	261.98001 -0.62	270.99	258.00	260.06	4,830,095
20 Apr 22	262.60001 -2.08	268.45	261.01	265.98	3,493,804
19 Apr 22	264.67999 -8.32	274.00	263.07	272.70	4,675,727
18 Apr 22	273.00000 +11.62	274.15	259.15	260.00	6,902,786
15 Apr 22	261.38000 -0.65	264.64	251.02	256.59	6,713,531
14 Apr 22	262.03000 +20.23	265.98	238.00	247.15	8,721,779
13 Apr 22	241.80000 -8.19	248.99	239.11	246.00	4,476,286
12 Apr 22	249.99001 +0.69	252.68	239.05	250.80	5,723,596
11 Apr 22	249.30000 -12.70	260.49	247.48	258.50	4,526,596
08 Apr 22	262.00000 +2.63	266.33	254.26	259.37	4,853,761
07 Apr 22	259.37000 -4.50	267.99	258.80	263.89	4,360,283
06 Apr 22	263.87000 -11.53	275.75	260.00	275.21	5,957,884
01 Apr 22	275.39999 +1.40	280.49	269.32	273.00	4,623,225
31 Mar 22	274.00000 -17.00	288.40	270.28	287.24	7,037,011
30 Mar 22	291.00000 +15.09	291.00	278.00	279.50	5,853,963
29 Mar 22	275.91000 -7.09	289.65	273.21	283.00	4,828,602
28 Mar 22	283.00000 -3.00	289.99	278.60	279.60	4,164,253
25 Mar 22	286.00000 -11.00	301.50	286.00	299.00	4,259,613
24 Mar 22	297.00000 -3.39	298.86	287.80	297.00	4,343,489
23 Mar 22	300.39001 -4.86	306.49	296.00	305.97	4,269,171
22 Mar 22	305.25000 -8.26	315.50	303.31	315.00	3,859,294
21 Mar 22	313.51001 +3.52	316.11	302.41	310.00	4,997,548
18 Mar 22	309.98999 -0.11	312.98	304.82	308.50	4,660,843
17 Mar 22	310.10001 -9.89	334.05	308.98	320.20	11,461,327
16 Mar 22	319.98999 +23.03	320.00	290.00	306.00	10,825,271
15 Mar 22	296.95999 +5.96	310.80	283.56	284.00	9,590,815
14 Mar 22	291.00000 -9.30	300.92	290.51	292.98	6,028,033
11 Mar 22	300.29999 -8.55	309.58	288.88	299.00	10,602,257
10 Mar 22	308.85001 +14.83	316.00	302.66	306.50	10,710,679
09 Mar 22	294.01999 +8.22	301.80	283.01	292.00	10,759,982
08 Mar 22	285.79999 +11.36	294.68	273.00	274.44	9,175,605
07 Mar 22	274.44000 -17.61	288.49	272.94	287.11	7,006,090
04 Mar 22	292.04999 +7.68	301.86	278.24	279.99	7,511,376
03 Mar 22	284.37000 -11.63	299.00	283.46	297.90	4,982,619
02 Mar 22	296.00000 -7.10	300.11	290.01	300.11	5,028,254
01 Mar 22	303.10001 -0.05	304.98	297.06	304.52	4,213,385
28 Feb 22	303.14999 +1.60	309.10	298.00	301.58	5,756,709
25 Feb 22	301.54999 +8.05	309.00	292.00	302.00	10,851,699
24 Feb 22	293.50000 -0.63	303.00	286.93	295.00	11,070,184
23 Feb 22	294.13000 +26.74	294.13	266.01	266.01	6,769,666
22 Feb 22	267.39001 +3.69	269.57	255.51	263.74	4,991,205
21 Feb 22	263.70001 -5.30	271.99	262.22	269.00	4,157,492
18 Feb 22	269.00000 -1.65	276.24	265.70	267.09	4,986,146
17 Feb 22	270.64999 +4.65	272.40	263.50	266.00	5,330,706
16 Feb 22	266.00000 -0.70	270.00	263.60	268.33	4,213,875
15 Feb 22	266.70001 +15.20	267.00	249.90	252.90	7,608,531
14 Feb 22	251.50000 +2.31	255.50	238.12	244.99	5,986,635
11 Feb 22	249.19000 -7.41	259.08	248.98	253.00	4,653,379
10 Feb 22	256.60001 +1.05	262.23	252.11	257.00	6,018,219
09 Feb 22	255.55000 -3.37	263.20	249.45	257.50	9,485,737
08 Feb 22	258.92001 -23.08	280.85	254.00	279.15	11,345,736
07 Feb 22	282.00000 -1.00	298.29	278.31	290.83	5,242,207
28 Jan 22	283.00000 -11.00	302.50	282.80	295.66	4,744,965
27 Jan 22	294.00000 -15.00	311.25	292.00	308.74	5,861,999
26 Jan 22	309.00000 +11.90	314.90	298.00	298.00	7,261,071
25 Jan 22	297.10001 -2.90	308.95	296.99	298.80	4,586,355
24 Jan 22	300.00000 +5.71	302.50	289.16	291.37	6,192,978
21 Jan 22	294.29001 -10.70	309.00	292.18	303.00	7,227,027
20 Jan 22	304.98999 -1.50	309.00	299.62	304.30	3,787,487
19 Jan 22	306.48999 -8.11	316.79	301.80	313.00	6,343,482
18 Jan 22	314.60001 +7.00	325.01	309.00	309.98	8,644,553
17 Jan 22	307.60001 +18.89	313.89	296.00	296.00	11,073,307
14 Jan 22	288.70999 +5.26	298.76	281.17	289.00	9,755,162
13 Jan 22	283.45001 -10.55	295.97	282.23	295.00	6,854,422
12 Jan 22	294.00000 +17.00	300.00	281.00	286.55	11,758,050
11 Jan 22	277.00000 -11.85	288.20	274.92	287.20	10,098,709
10 Jan 22	288.85001 -4.50	295.07	284.70	292.11	5,810,185
07 Jan 22	293.35001 -3.49	303.89	291.00	296.84	5,428,393
06 Jan 22	296.84000 -3.16	305.50	290.44	298.00	6,698,066
05 Jan 22	300.00000 -15.60	317.90	298.88	314.01	9,923,996
04 Jan 22	315.60001 -31.42	348.56	312.32	345.90	11,388,773
31 Dec 21	347.01999 +6.91	347.70	335.00	340.88	5,207,794
30 Dec 21	340.10999 +10.44	343.78	326.34	328.21	7,221,312
29 Dec 21	329.67001 -0.05	335.90	323.00	330.02	4,460,670
28 Dec 21	329.72000 +5.36	329.99	320.70	324.50	5,416,879
27 Dec 21	324.35999 -5.64	333.22	321.00	332.99	4,289,065
24 Dec 21	330.00000 -10.80	344.99	323.00	340.69	6,607,854
23 Dec 21	340.79999 -2.00	347.69	338.01	344.06	3,440,942
22 Dec 21	342.79999 -3.68	355.00	342.40	349.01	4,692,601
21 Dec 21	346.48001 +3.48	353.49	342.11	342.98	4,461,888
20 Dec 21	343.00000 -2.50	356.88	341.00	343.00	6,373,203
17 Dec 21	345.50000 -24.00	368.00	342.18	366.00	7,581,814
16 Dec 21	369.50000 +8.44	375.50	361.00	363.18	5,469,998
15 Dec 21	361.06000 -7.44	371.54	357.70	366.00	3,883,966
14 Dec 21	368.50000 -0.50	369.35	361.00	368.74	4,710,218
13 Dec 21	369.00000 +1.08	373.79	365.05	367.94	3,613,022
10 Dec 21	367.92001 -6.28	374.00	365.21	371.46	4,784,748
09 Dec 21	374.20001 -4.19	378.96	368.72	376.00	4,076,717
08 Dec 21	378.39001 +14.63	378.85	364.31	364.35	5,171,362
07 Dec 21	363.76001 -20.96	388.00	360.72	388.00	5,707,270
06 Dec 21	384.72000 -2.28	388.00	379.51	384.99	3,821,447
03 Dec 21	387.00000 +9.02	388.88	375.50	382.00	5,934,498
02 Dec 21	377.98001 -3.72	385.58	373.00	379.00	3,849,973
01 Dec 21	381.70001 -5.29	393.87	377.74	383.00	3,612,819
30 Nov 21	386.98999 +10.66	390.91	376.33	379.00	5,785,667
29 Nov 21	376.32999 +4.24	378.50	364.88	366.00	3,942,609
26 Nov 21	372.09000 -19.51	388.39	371.23	388.39	6,591,135
25 Nov 21	391.60001 +4.80	394.80	383.00	383.50	4,139,199
24 Nov 21	386.79999 -1.20	393.89	384.50	385.01	3,846,054
23 Nov 21	388.00000 -15.56	401.80	385.19	399.00	6,368,405
22 Nov 21	403.56000 +8.05	405.99	388.71	388.71	6,976,758
19 Nov 21	395.51001 -9.75	405.98	386.08	404.00	5,744,821
18 Nov 21	405.26001 -3.87	412.99	396.85	405.01	3,459,558
17 Nov 21	409.13000 +2.07	411.20	393.00	411.11	4,632,278
16 Nov 21	407.06000 -8.75	417.99	399.00	415.82	4,765,460
15 Nov 21	415.81000 -25.18	444.00	410.00	441.99	7,001,238
12 Nov 21	440.98999 -10.91	452.78	435.78	446.04	6,686,250
11 Nov 21	451.89999 +40.90	452.10	401.94	401.94	11,258,924
10 Nov 21	411.00000 +6.80	412.20	395.50	399.80	6,020,243
09 Nov 21	404.20001 +22.76	404.66	375.06	384.00	7,084,705
08 Nov 21	381.44000 +3.44	385.88	366.00	371.00	4,147,170
05 Nov 21	378.00000 -4.26	396.26	376.77	386.09	4,571,392
04 Nov 21	382.26001 -5.25	399.51	380.03	389.00	4,613,525
03 Nov 21	387.51001 -10.49	413.90	377.10	405.60	5,639,233
02 Nov 21	398.00000 +17.00	403.05	379.00	385.20	7,097,945
01 Nov 21	381.00000 +9.75	388.88	365.00	366.00	5,740,206
29 Oct 21	371.25000 -4.25	393.34	364.60	371.36	6,695,597
28 Oct 21	375.50000 -0.48	385.50	371.81	379.21	4,066,169
27 Oct 21	375.98001 +0.07	379.00	365.55	375.91	3,770,186
26 Oct 21	375.91000 +1.21	381.50	367.50	375.00	3,770,704
25 Oct 21	374.70001 +6.70	376.89	366.00	366.81	5,088,353
22 Oct 21	368.00000 +25.57	370.00	339.00	345.21	8,242,648
21 Oct 21	342.42999 -4.79	351.50	336.77	347.39	3,396,802
20 Oct 21	347.22000 +3.22	352.33	343.36	346.00	3,816,432
19 Oct 21	344.00000 -15.30	360.96	343.01	353.00	5,273,200
18 Oct 21	359.29999 +5.25	360.01	337.36	349.83	5,625,927
15 Oct 21	354.04999 +15.09	359.54	332.51	340.00	6,796,014
14 Oct 21	338.95999 +1.71	342.47	329.19	333.99	3,255,178
13 Oct 21	337.25000 +7.47	339.69	325.45	331.78	5,100,057
12 Oct 21	329.78000 -7.82	345.23	328.05	335.00	5,320,758
11 Oct 21	337.60001 -15.41	356.99	335.50	355.00	7,621,368
08 Oct 21	353.01001 -12.68	376.60	339.59	375.62	8,459,961
30 Sep 21	365.69000 +3.49	375.62	353.05	362.00	6,590,861
29 Sep 21	362.20001 -15.02	372.00	360.01	366.69	5,402,629
28 Sep 21	377.22000 +1.11	389.86	358.00	376.41	6,151,081
27 Sep 21	376.10999 -6.55	403.00	372.01	390.00	6,586,359
24 Sep 21	382.66000 -2.33	395.00	377.20	384.90	5,594,818
23 Sep 21	384.98999 +14.00	391.58	360.50	380.08	7,079,320
22 Sep 21	370.98999 +13.99	390.00	348.90	349.14	6,427,101
17 Sep 21	357.00000 -1.03	372.18	347.76	359.37	4,471,330
16 Sep 21	358.03000 -15.87	374.90	356.17	365.00	5,499,440
15 Sep 21	373.89999 -2.82	390.26	369.23	380.90	7,320,600
14 Sep 21	376.72000 +34.25	376.72	338.50	342.95	8,970,894
13 Sep 21	342.47000 -27.23	368.00	337.00	367.00	7,993,976
10 Sep 21	369.70001 +30.83	372.76	335.03	339.00	8,992,145
09 Sep 21	338.87000 -4.13	345.64	328.00	337.01	5,035,896
08 Sep 21	343.00000 +0.25	352.91	337.00	339.88	4,080,368
07 Sep 21	342.75000 -2.25	352.00	335.91	345.69	4,872,696
06 Sep 21	345.00000 +16.00	348.88	325.30	326.64	7,635,050
03 Sep 21	329.00000 +11.92	343.88	307.77	311.50	12,292,648
02 Sep 21	317.07999 -27.92	349.69	312.00	349.69	14,065,108
01 Sep 21	345.00000 -10.85	362.00	332.86	361.88	8,168,505
31 Aug 21	355.85001 +4.84	373.89	349.94	351.02	11,928,340
30 Aug 21	351.01001 -38.99	398.28	351.00	391.71	11,102,463
27 Aug 21	390.00000 +7.00	394.35	378.01	380.00	4,142,186
26 Aug 21	383.00000 -11.60	401.25	381.90	390.20	5,514,009
25 Aug 21	394.60001 +4.60	401.55	380.49	400.10	5,085,084
24 Aug 21	390.00000 -7.03	412.00	388.00	396.03	6,412,186
23 Aug 21	397.03000 +31.23	399.96	360.17	372.49	9,408,320
20 Aug 21	365.79999 +3.32	376.26	359.66	362.51	7,419,730
19 Aug 21	362.48001 +21.48	373.11	340.00	345.63	8,721,923
18 Aug 21	341.00000 +16.40	348.10	329.00	330.49	7,440,378
17 Aug 21	324.60001 -22.15	352.54	321.89	346.02	10,206,495
16 Aug 21	346.75000 -2.23	356.66	331.13	337.01	8,142,871
13 Aug 21	348.98001 -21.99	371.83	348.80	371.83	6,810,148
12 Aug 21	370.97000 +7.97	389.31	359.00	360.00	6,726,446
11 Aug 21	363.00000 +7.38	374.80	350.65	355.00	7,459,073
10 Aug 21	355.62000 -10.26	370.00	344.00	362.74	6,890,923
09 Aug 21	365.88000 -10.12	380.38	338.40	363.50	11,339,102
06 Aug 21	376.00000 -5.97	393.66	360.88	385.50	10,167,039
05 Aug 21	381.97000 -15.03	389.60	371.15	383.00	8,748,480
04 Aug 21	397.00000 +34.66	398.00	352.26	362.34	14,114,481
03 Aug 21	362.34000 -40.26	391.72	362.34	377.00	12,408,782
02 Aug 21	402.60001 -29.40	429.64	389.65	423.24	11,910,830
30 Jul 21	432.00000 +38.04	432.00	386.08	389.88	9,200,238
29 Jul 21	393.95999 +21.08	400.01	365.50	379.95	11,603,708
28 Jul 21	372.88000 -0.12	374.16	337.03	364.00	10,578,149
27 Jul 21	373.00000 +4.45	405.02	362.00	371.99	11,127,465
26 Jul 21	368.54999 -4.83	380.74	353.01	369.47	7,015,958
23 Jul 21	373.38000 -1.80	384.66	367.38	375.00	7,253,547
22 Jul 21	375.17999 +28.93	380.88	335.50	350.00	12,041,534
21 Jul 21	346.25000 +31.48	346.25	318.65	322.32	10,427,675
20 Jul 21	314.76999 -8.38	326.33	308.18	318.15	7,361,426
19 Jul 21	323.14999 -1.06	334.20	319.34	320.00	5,589,975
16 Jul 21	324.20999 -7.79	351.00	320.00	328.00	7,222,521
15 Jul 21	332.00000 +15.37	335.00	310.74	313.00	7,426,785
14 Jul 21	316.63000 -6.70	328.88	314.00	319.89	5,986,432
13 Jul 21	323.32999 -11.31	333.91	310.00	330.00	7,758,587
12 Jul 21	334.64001 +5.64	344.20	314.95	328.00	8,046,494
09 Jul 21	329.00000 -0.50	340.87	308.01	320.37	7,796,424
08 Jul 21	329.50000 +21.21	330.00	304.00	305.00	7,947,045
07 Jul 21	308.29001 +19.29	312.50	275.00	281.00	9,737,481
06 Jul 21	289.00000 +1.12	299.91	278.00	285.00	8,291,830
05 Jul 21	287.88000 +21.19	289.99	271.22	272.02	7,840,907
02 Jul 21	266.69000 -1.31	272.34	254.03	262.70	7,750,231
01 Jul 21	268.00000 -9.38	282.00	267.00	271.01	7,158,988
30 Jun 21	277.38000 +3.50	295.77	272.60	273.76	8,979,720
29 Jun 21	273.88000 +4.53	275.48	262.58	269.35	6,008,836
28 Jun 21	269.35001 +5.35	278.30	266.00	266.00	7,407,987
25 Jun 21	264.00000 +6.07	265.33	251.00	256.02	7,805,738
24 Jun 21	257.92999 -11.77	269.53	248.60	269.53	10,281,363
23 Jun 21	269.70001 +18.00	274.88	249.00	251.70	9,880,994
22 Jun 21	251.70000 -0.27	256.30	248.10	252.10	6,400,881
21 Jun 21	251.97000 -8.44	258.95	248.10	256.00	10,467,080
18 Jun 21	260.41000 +8.52	261.83	247.86	251.89	12,600,075
17 Jun 21	251.89000 +22.90	251.89	227.69	231.01	13,065,645
16 Jun 21	228.99001 -9.04	243.39	227.23	237.00	8,332,201
15 Jun 21	238.03000 +18.95	240.00	217.02	217.85	11,023,147
11 Jun 21	219.08000 -9.12	228.00	216.28	227.00	6,895,788
10 Jun 21	228.20000 +11.16	229.16	218.20	218.20	6,956,287
09 Jun 21	217.03999 +0.49	221.15	213.52	214.58	5,710,030
08 Jun 21	216.55000 +0.95	219.56	209.90	216.68	6,541,028
07 Jun 21	215.60001 +6.60	229.00	214.00	217.00	10,521,465
04 Jun 21	209.00000 +5.06	213.62	198.39	202.80	8,784,993
03 Jun 21	203.94000 -1.06	206.56	196.86	202.00	6,538,278
02 Jun 21	205.00000 +3.00	206.79	198.60	200.65	9,639,098
01 Jun 21	202.00000 +13.80	206.88	187.04	187.86	14,358,767
31 May 21	188.20000 +1.05	195.62	184.70	190.15	9,102,542
28 May 21	187.14999 -1.73	191.83	185.36	185.50	11,986,735
27 May 21	188.88000 +14.48	191.50	173.00	173.00	12,983,662
26 May 21	174.39999 -2.35	178.40	173.02	176.76	6,555,538
25 May 21	176.75000 +5.52	176.86	168.40	171.00	9,163,336
24 May 21	171.23000 +2.32	172.50	166.00	172.05	5,436,367
21 May 21	168.91000 -5.29	177.59	168.58	175.13	4,052,791
20 May 21	174.20000 -1.88	176.45	172.38	175.00	4,350,761
19 May 21	176.08000 -0.38	181.00	173.13	175.50	4,684,050
18 May 21	176.46001 +6.52	179.84	171.00	171.00	7,324,534
17 May 21	169.94000 +6.19	174.71	165.30	165.90	6,688,774
14 May 21	163.75000 +4.55	165.10	158.46	161.03	4,006,904
13 May 21	159.20000 -4.29	163.30	158.18	159.90	3,524,258
12 May 21	163.49001 +10.49	165.20	150.50	151.81	5,803,250
11 May 21	153.00000 +0.80	154.00	148.13	149.88	4,336,114
10 May 21	152.20000 -10.10	161.01	150.00	160.14	7,638,803
07 May 21	162.30000 -5.20	172.78	162.30	166.62	6,713,219
06 May 21	167.50000 +1.88	168.66	160.70	162.50	5,361,055
30 Apr 21	165.62000 -4.16	169.90	164.28	169.79	6,001,334
29 Apr 21	169.78000 +5.48	172.86	164.50	165.20	7,439,422
28 Apr 21	164.30000 -1.87	166.99	160.62	166.65	5,530,322
27 Apr 21	166.17000 -0.23	170.70	165.01	165.10	5,313,658
26 Apr 21	166.39999 +2.43	172.88	164.63	164.63	8,158,466
23 Apr 21	163.97000 +8.04	164.71	155.80	155.93	7,477,079
22 Apr 21	155.92999 -2.10	160.00	151.91	157.00	7,141,554
21 Apr 21	158.03000 +1.18	158.66	154.70	155.02	3,718,680
20 Apr 21	156.85001 -0.64	158.48	155.01	155.01	3,734,941
19 Apr 21	157.49001 +6.37	157.79	148.33	152.00	5,085,628
16 Apr 21	151.12000 -2.08	154.91	147.28	153.99	4,374,904
15 Apr 21	153.20000 -2.25	156.00	149.05	155.51	5,487,536
14 Apr 21	155.45000 -2.05	159.50	154.80	158.01	4,462,078
13 Apr 21	157.50000 -4.80	161.95	156.80	161.56	4,594,488
12 Apr 21	162.30000 +2.80	165.50	160.20	162.00	6,415,604
09 Apr 21	159.50000 -2.71	165.09	158.98	161.29	4,252,602
08 Apr 21	162.21001 -1.19	166.80	160.50	161.03	5,315,080
07 Apr 21	163.39999 +3.11	164.49	157.83	161.38	6,221,245
06 Apr 21	160.28999 -3.96	165.00	159.00	164.26	6,213,480
02 Apr 21	164.25000 +12.26	167.00	152.20	152.20	10,856,264
01 Apr 21	151.99001 +8.45	152.18	144.24	144.24	7,014,861
31 Mar 21	143.53999 -0.84	144.38	140.30	144.03	3,314,657
30 Mar 21	144.38000 +2.01	145.54	141.50	142.40	4,498,554
29 Mar 21	142.37000 +0.92	146.04	141.47	142.38	5,583,006
26 Mar 21	141.45000 +2.60	142.88	138.00	139.50	4,932,779
25 Mar 21	138.85001 +4.75	140.74	133.64	134.00	5,618,582
24 Mar 21	134.10001 -5.85	139.85	133.53	138.70	5,472,691
23 Mar 21	139.95000 -0.81	144.26	138.55	140.83	4,366,356
22 Mar 21	140.75999 -1.24	143.49	137.90	142.28	5,449,193
19 Mar 21	142.00000 -2.90	145.53	140.22	141.02	4,690,012
18 Mar 21	144.89999 +0.10	146.00	143.51	145.42	3,993,202
17 Mar 21	144.80000 +5.25	145.39	140.68	143.50	6,461,209
16 Mar 21	139.55000 -6.01	149.52	138.99	149.07	8,643,651
15 Mar 21	145.56000 -6.93	149.55	144.29	149.55	7,081,029
12 Mar 21	152.49001 -3.61	157.49	150.55	156.10	7,237,515
11 Mar 21	156.10001 +3.80	160.36	148.60	152.72	11,071,048
10 Mar 21	152.30000 -2.83	159.00	151.88	158.66	8,022,659
09 Mar 21	155.13000 -9.88	162.88	154.30	161.71	8,622,741
08 Mar 21	165.00999 -16.97	183.99	164.44	182.98	8,926,688
05 Mar 21	181.98000 -1.42	181.99	177.00	178.00	5,327,297
04 Mar 21	183.39999 -6.59	193.41	182.01	193.00	7,383,759
03 Mar 21	189.99001 -9.91	196.70	185.20	196.70	9,848,419
02 Mar 21	199.89999 +13.72	202.68	194.11	195.47	12,605,811
01 Mar 21	186.17999 +6.78	186.39	180.25	182.34	5,239,339
26 Feb 21	179.39999 -11.73	188.29	177.40	185.00	8,928,866
25 Feb 21	191.13000 -3.47	199.58	186.91	198.00	7,715,595
24 Feb 21	194.60001 +1.74	201.50	191.01	192.50	6,855,150
23 Feb 21	192.86000 +0.06	196.23	187.85	189.03	4,755,550
22 Feb 21	192.80000 -5.40	199.42	192.00	195.90	6,094,540
19 Feb 21	198.20000 -12.75	207.94	193.08	207.89	9,518,265
18 Feb 21	210.95000 +9.36	218.16	203.66	206.66	10,734,482
10 Feb 21	201.59000 +0.59	204.31	196.50	201.01	5,839,374
09 Feb 21	201.00000 +3.40	203.20	195.00	197.60	6,264,147
08 Feb 21	197.60001 +7.90	199.99	190.01	190.02	6,535,458
05 Feb 21	189.70000 -4.30	196.50	188.00	196.01	6,715,220
04 Feb 21	194.00000 -2.50	196.48	185.88	192.00	10,676,216
03 Feb 21	196.50000 -7.54	203.00	194.44	201.50	7,596,176
02 Feb 21	204.03999 +2.05	204.40	191.18	201.80	7,763,957
01 Feb 21	201.99001 +1.59	204.88	198.50	200.88	4,365,406
29 Jan 21	200.39999 -0.33	206.58	196.50	204.01	6,960,682
28 Jan 21	200.73000 -15.95	214.28	199.38	213.60	9,675,363
27 Jan 21	216.67999 -1.62	220.80	210.00	217.60	6,454,805
26 Jan 21	218.30000 -4.89	227.32	213.77	222.96	7,613,913
25 Jan 21	223.19000 +2.18	228.00	214.56	219.83	11,380,570
22 Jan 21	221.00999 -4.09	228.38	210.16	226.50	13,567,245
21 Jan 21	225.10001 -2.40	231.70	222.07	229.00	9,517,262
20 Jan 21	227.50000 -3.51	232.58	223.21	227.00	8,363,549
19 Jan 21	231.00999 -2.97	237.98	227.68	232.00	10,172,248
18 Jan 21	233.98000 +19.12	236.00	207.18	212.02	13,049,920
15 Jan 21	214.86000 -3.72	228.00	205.20	220.01	16,613,251
14 Jan 21	218.58000 -4.62	228.00	213.50	225.99	15,512,396
13 Jan 21	223.20000 +16.91	226.92	205.01	205.01	18,285,512
12 Jan 21	206.28999 +6.17	208.56	197.56	200.12	11,480,642
11 Jan 21	200.12000 +12.87	205.98	189.00	189.00	15,207,952
08 Jan 21	187.25000 -3.29	191.50	183.08	191.50	10,353,087
07 Jan 21	190.53999 -1.58	192.90	182.01	192.12	10,684,861
06 Jan 21	192.12000 -5.73	201.49	189.00	201.00	10,041,356
05 Jan 21	197.85001 +5.10	198.26	189.05	189.50	11,875,388
04 Jan 21	192.75000 +12.01	193.38	180.74	181.90	13,428,071
31 Dec 20	180.74001 +7.70	183.84	175.20	175.20	13,934,364
30 Dec 20	173.03999 -2.73	174.70	168.05	173.51	8,704,199
29 Dec 20	175.77000 +3.15	178.98	170.06	171.66	9,002,619
28 Dec 20	172.62000 -0.17	175.85	169.08	172.00	6,625,798
25 Dec 20	172.78999 -3.29	178.50	171.00	174.00	7,621,849
24 Dec 20	176.08000 +3.26	178.00	170.70	173.00	11,449,412
23 Dec 20	172.82001 +8.58	172.90	162.00	164.11	12,404,198
22 Dec 20	164.24001 -9.01	174.12	163.50	172.00	12,321,555
21 Dec 20	173.25000 +14.25	174.90	158.81	158.81	17,884,208
18 Dec 20	159.00000 -1.69	164.60	158.80	164.49	5,527,816
17 Dec 20	160.69000 +1.21	161.85	157.70	159.39	5,301,044
16 Dec 20	159.48000 -5.33	164.36	158.30	164.30	6,535,162
15 Dec 20	164.81000 -0.79	168.14	163.29	165.00	5,766,395
14 Dec 20	165.60001 +0.72	165.60	159.02	164.00	7,550,416
11 Dec 20	164.88000 -3.82	169.94	163.85	168.09	7,275,064
10 Dec 20	168.70000 +0.40	169.50	165.68	167.50	5,386,954
09 Dec 20	168.30000 -4.50	173.78	168.00	173.56	5,535,731
08 Dec 20	172.80000 -3.00	176.50	171.11	175.82	7,441,304
07 Dec 20	175.80000 +10.42	178.12	170.66	170.66	13,035,961
04 Dec 20	165.38000 +0.46	166.77	163.50	164.11	5,204,727
03 Dec 20	164.92000 -6.14	171.00	163.50	170.81	8,300,286
02 Dec 20	171.06000 -0.34	175.40	170.40	172.00	7,479,475
01 Dec 20	171.39999 -0.60	172.20	169.53	171.48	4,350,193
30 Nov 20	172.00000 +2.34	173.78	166.92	170.00	5,789,380
27 Nov 20	169.66000 +0.31	172.53	166.50	168.22	4,728,888
26 Nov 20	169.35001 -7.55	178.54	169.20	177.88	6,107,502
25 Nov 20	176.89999 +0.00	178.98	175.51	176.90	4,352,320
24 Nov 20	176.89999 +0.73	179.86	175.96	175.96	5,328,436
23 Nov 20	176.17000 +0.00	178.50	173.21	175.30	4,736,574
20 Nov 20	176.17000 -2.72	180.58	175.58	178.80	4,090,782
19 Nov 20	178.89000 -0.59	183.00	175.40	176.00	4,114,265
18 Nov 20	179.48000 -3.84	182.99	177.00	181.50	5,551,324
17 Nov 20	183.32001 +3.92	183.83	171.05	179.12	8,295,124
16 Nov 20	179.39999 -2.47	181.80	176.66	181.80	5,084,062
13 Nov 20	181.87000 +2.17	184.98	176.00	177.00	5,778,800
12 Nov 20	179.70000 +0.44	182.79	176.50	182.79	5,324,885
11 Nov 20	179.25999 -15.74	194.00	179.01	191.59	10,301,996
10 Nov 20	195.00000 -9.49	199.20	190.80	199.00	10,889,793
09 Nov 20	204.49001 +14.61	208.80	192.90	192.91	12,982,105
06 Nov 20	189.88000 +11.23	190.00	175.99	178.65	10,598,979
05 Nov 20	178.64999 +4.64	181.49	175.10	179.01	6,044,408
04 Nov 20	174.00999 -6.89	180.93	173.82	180.90	7,317,185
03 Nov 20	180.89999 +1.94	185.52	178.06	180.20	8,046,950
02 Nov 20	178.96001 +7.96	181.00	170.00	171.55	9,301,195
30 Oct 20	171.00000 +9.66	176.00	161.90	162.00	10,541,225
29 Oct 20	161.34000 -2.46	163.49	160.00	160.28	3,150,813
28 Oct 20	163.80000 +1.52	164.00	158.51	161.59	3,597,177
27 Oct 20	162.28000 +2.78	163.00	157.55	157.91	2,726,041
26 Oct 20	159.50000 +1.78	160.78	155.01	156.50	2,967,391
23 Oct 20	157.72000 -3.39	164.50	157.22	161.01	3,445,598
22 Oct 20	161.11000 -3.29	164.30	160.10	160.80	3,271,004
21 Oct 20	164.39999 -6.17	171.00	156.11	170.75	9,320,411
20 Oct 20	170.57001 +2.29	171.14	165.08	168.00	3,084,054
19 Oct 20	168.28000 -4.93	174.99	167.25	173.92	4,271,688
16 Oct 20	173.21001 +1.66	174.55	169.00	172.46	3,461,671
15 Oct 20	171.55000 -2.45	179.20	169.99	174.05	5,292,729
14 Oct 20	174.00000 -5.99	180.30	173.00	180.00	5,945,997
13 Oct 20	179.99001 +2.12	180.35	175.66	178.30	6,092,452
12 Oct 20	177.87000 +16.17	177.87	162.51	164.00	10,018,845
09 Oct 20	161.70000 +2.64	164.26	160.31	163.10	4,389,980
30 Sep 20	159.06000 -2.03	162.50	158.21	162.00	3,736,913
29 Sep 20	161.09000 +6.33	164.89	156.17	157.59	6,445,319
28 Sep 20	154.75999 -2.09	156.49	151.80	155.03	4,261,231
25 Sep 20	156.85001 -0.03	158.88	155.08	158.40	3,049,269
24 Sep 20	156.88000 -3.43	160.00	156.00	158.69	3,429,501
23 Sep 20	160.31000 +1.58	161.98	158.00	159.83	4,047,125
22 Sep 20	158.73000 -4.84	163.00	158.31	160.70	3,858,055
21 Sep 20	163.57001 -0.01	169.84	162.70	163.90	6,215,075
18 Sep 20	163.58000 +3.10	163.83	158.35	160.09	5,532,279
17 Sep 20	160.48000 +4.51	161.99	153.87	156.00	6,821,272
16 Sep 20	155.97000 -4.03	160.70	155.05	157.76	5,530,449
15 Sep 20	160.00000 +6.60	163.77	151.46	153.44	9,833,563
14 Sep 20	153.39999 -3.80	157.99	151.53	157.20	8,295,135
11 Sep 20	157.20000 +0.77	159.30	153.00	155.95	8,936,460
10 Sep 20	156.42999 +1.43	161.65	155.50	159.00	6,738,099
09 Sep 20	155.00000 -12.09	164.72	150.50	164.51	9,219,506
08 Sep 20	167.09000 -3.04	169.97	164.36	168.90	7,642,170
07 Sep 20	170.13000 -16.92	187.00	168.35	187.00	14,087,006
04 Sep 20	187.05000 +2.06	195.00	181.17	182.00	11,758,205
03 Sep 20	184.99001 +4.96	185.50	177.50	181.88	7,415,508
02 Sep 20	180.03000 -5.89	186.91	179.20	186.00	7,220,348
01 Sep 20	185.92000 +1.62	187.20	182.04	183.50	4,171,637
31 Aug 20	184.30000 -6.44	194.10	184.30	193.00	7,330,051
28 Aug 20	190.74001 +1.74	192.23	186.68	190.00	4,714,031
27 Aug 20	189.00000 +4.30	192.96	181.01	185.11	6,545,612
26 Aug 20	184.70000 -10.69	194.99	182.99	194.99	8,652,758
25 Aug 20	195.39000 +0.69	200.00	192.55	200.00	4,257,828
24 Aug 20	194.70000 -4.70	201.00	192.00	201.00	5,841,384
21 Aug 20	199.39999 +0.40	203.30	197.21	202.00	4,543,869
20 Aug 20	199.00000 -8.80	206.68	196.62	202.00	7,416,816
19 Aug 20	207.80000 -6.43	221.60	206.03	212.03	9,137,022
18 Aug 20	214.23000 +1.04	218.50	207.58	212.50	6,299,236
17 Aug 20	213.19000 +5.19	214.45	205.34	208.22	6,872,188
14 Aug 20	208.00000 +3.00	210.99	203.01	203.01	5,116,205
13 Aug 20	205.00000 -7.62	215.58	204.20	214.63	7,139,879
12 Aug 20	212.62000 -7.18	220.04	203.99	218.00	9,270,102
11 Aug 20	219.80000 -1.00	230.60	217.50	218.99	10,438,469
10 Aug 20	220.80000 +12.40	228.00	200.00	201.01	13,171,116
07 Aug 20	208.39999 -9.57	217.60	198.11	216.00	13,109,954
06 Aug 20	217.97000 +2.97	224.60	203.85	210.50	13,122,056
05 Aug 20	215.00000 +2.00	224.00	213.00	224.00	14,254,414
04 Aug 20	213.00000 -16.34	238.88	210.00	236.00	15,768,287
03 Aug 20	229.34000 +20.85	229.34	226.01	229.33	4,347,743
31 Jul 20	208.49001 +18.95	208.49	187.00	188.88	13,472,735
30 Jul 20	189.53999 +0.34	189.88	185.49	189.10	7,339,626
29 Jul 20	189.20000 +12.96	189.80	176.25	176.50	8,499,561
28 Jul 20	176.24001 -0.97	180.78	173.66	179.51	4,789,713
27 Jul 20	177.21001 -1.38	183.48	171.81	178.63	6,383,889
24 Jul 20	178.59000 -13.26	189.77	177.96	187.81	9,366,034
23 Jul 20	191.85001 +4.85	192.20	184.48	185.00	8,911,175
22 Jul 20	187.00000 +5.00	194.66	180.36	182.00	10,071,037
21 Jul 20	182.00000 -0.28	185.18	177.21	179.94	8,214,476
20 Jul 20	182.28000 +9.28	182.30	167.33	176.00	11,749,650
17 Jul 20	173.00000 -5.20	179.87	169.50	176.99	11,928,592
16 Jul 20	178.20000 -19.80	199.80	178.20	196.05	14,580,910
15 Jul 20	198.00000 -16.06	216.88	194.44	213.92	15,500,687
14 Jul 20	214.06000 -10.45	218.80	207.00	214.00	16,984,436
13 Jul 20	224.50999 +3.21	225.00	212.50	217.28	14,336,896
10 Jul 20	221.30000 +9.30	226.30	208.88	211.00	11,782,847
09 Jul 20	212.00000 +0.02	219.89	205.63	206.95	11,370,851
08 Jul 20	211.98000 +9.15	214.78	201.90	204.10	11,299,054
07 Jul 20	202.83000 +4.65	218.00	200.10	205.99	15,021,968
06 Jul 20	198.17999 +18.02	198.18	181.00	181.88	14,433,845
03 Jul 20	180.16000 +8.86	185.15	170.30	170.30	12,817,998
02 Jul 20	171.30000 -2.45	178.00	170.00	173.65	8,956,670
01 Jul 20	173.75000 +2.84	178.58	169.00	171.38	9,177,580
30 Jun 20	170.91000 +4.67	172.92	168.38	170.00	6,846,119
29 Jun 20	166.24001 -2.80	171.58	165.00	168.00	7,282,112
24 Jun 20	169.03999 +1.18	173.84	167.50	169.29	9,174,586
23 Jun 20	167.86000 -0.47	168.81	163.00	166.59	10,076,912
22 Jun 20	168.33000 +12.32	169.50	159.20	159.50	13,242,984
19 Jun 20	156.00999 +3.85	158.89	150.32	154.00	8,510,127
18 Jun 20	152.16000 +2.70	152.88	146.51	149.68	7,685,091
17 Jun 20	149.46001 +0.26	150.28	147.00	149.50	4,975,011
16 Jun 20	149.20000 +6.28	149.28	145.01	145.20	8,554,017
15 Jun 20	142.92000 -7.29	148.24	142.90	147.90	11,452,656
12 Jun 20	150.21001 -6.79	154.60	150.03	152.00	13,947,768
11 Jun 20	157.00000 +1.23	162.58	156.00	157.19	11,702,878
10 Jun 20	155.77000 -1.56	156.47	152.15	156.00	6,780,638
09 Jun 20	157.33000 +2.29	158.30	151.09	153.58	6,912,020
08 Jun 20	155.03999 +0.91	159.57	154.66	156.21	6,909,711
05 Jun 20	154.13000 +1.76	156.50	152.80	153.06	6,595,675
04 Jun 20	152.37000 -4.06	158.00	151.50	156.43	7,358,316
03 Jun 20	156.42999 -1.72	160.88	155.20	158.59	8,880,207
02 Jun 20	158.14999 +0.90	161.01	156.00	159.99	10,357,435
01 Jun 20	157.25000 +5.25	160.75	153.09	155.00	11,246,343
29 May 20	152.00000 +1.28	154.29	147.15	148.00	9,559,645
28 May 20	150.72000 -10.95	161.79	146.60	161.79	16,201,654
27 May 20	161.67000 +1.39	167.37	158.01	158.50	11,682,630
26 May 20	160.28000 +6.38	162.10	155.44	155.58	11,466,438
25 May 20	153.89999 -3.35	158.75	152.51	157.62	8,409,287
22 May 20	157.25000 -3.69	161.21	151.70	158.51	13,733,372
21 May 20	160.94000 -13.26	173.89	156.96	173.42	17,845,332
20 May 20	174.20000 -9.59	183.18	171.07	179.00	16,426,981
19 May 20	183.78999 +16.71	183.79	163.90	168.43	19,532,268
18 May 20	167.08000 +5.09	178.00	160.00	170.46	20,849,874
15 May 20	161.99001 +6.12	165.27	154.51	155.87	12,958,830
14 May 20	155.87000 -2.93	162.00	155.77	158.00	9,473,762
13 May 20	158.80000 +4.65	165.00	155.22	158.00	15,295,664
12 May 20	154.14999 +1.62	155.20	148.66	154.11	9,829,039
11 May 20	152.53000 -3.62	158.66	151.20	156.21	8,470,348
08 May 20	156.14999 -2.11	164.49	154.56	159.86	10,147,420
07 May 20	158.25999 -2.75	164.36	157.00	161.01	7,555,546
06 May 20	161.00999 +8.84	163.36	154.00	154.00	11,463,923
30 Apr 20	152.17000 +9.87	156.16	143.31	144.86	11,563,431
29 Apr 20	142.30000 +0.37	143.31	139.23	140.98	5,768,837
28 Apr 20	141.92999 +8.33	144.95	132.15	133.61	12,097,193
27 Apr 20	133.60001 +1.60	135.79	130.10	134.50	6,294,536
24 Apr 20	132.00000 -1.48	136.50	130.46	133.18	5,850,739
23 Apr 20	133.48000 -5.74	139.79	133.00	139.10	7,908,090
22 Apr 20	139.22000 +3.37	139.51	132.43	134.42	8,343,627
21 Apr 20	135.85001 -2.14	139.33	132.38	136.40	8,207,759
20 Apr 20	137.99001 +1.28	138.25	133.23	135.00	9,099,754
17 Apr 20	136.71001 +11.46	137.78	130.10	130.50	17,996,466
16 Apr 20	125.25000 +3.07	126.20	118.96	120.15	8,001,015
15 Apr 20	122.18000 +2.04	125.89	119.80	121.77	10,324,688
14 Apr 20	120.14000 +5.95	120.51	114.19	116.00	7,479,820
13 Apr 20	114.19000 -2.81	118.14	112.33	116.05	6,077,260
10 Apr 20	117.00000 -8.66	125.65	116.05	124.74	9,080,399
09 Apr 20	125.66000 -0.52	127.88	123.00	127.78	5,950,980
08 Apr 20	126.18000 -0.47	129.66	125.30	125.99	6,690,300
07 Apr 20	126.65000 +2.05	131.48	126.50	130.81	8,866,191
03 Apr 20	124.60000 -2.49	127.00	123.77	125.10	8,544,587
02 Apr 20	127.09000 +10.85	127.80	115.42	115.42	14,748,742
01 Apr 20	116.24000 -0.06	120.17	115.10	115.40	7,612,266
31 Mar 20	116.30000 -0.80	121.30	115.71	119.18	7,427,925
30 Mar 20	117.10000 -6.71	122.00	113.58	121.81	11,586,976
27 Mar 20	123.81000 -0.01	128.50	122.61	126.05	7,393,317
26 Mar 20	123.82000 -3.43	129.00	122.22	125.00	8,833,547
25 Mar 20	127.25000 +1.95	131.45	125.46	128.00	11,262,441
24 Mar 20	125.30000 -4.31	133.26	117.00	132.98	17,633,204
23 Mar 20	129.61000 -14.40	141.85	129.61	137.50	12,979,217
20 Mar 20	144.00999 +1.01	148.70	141.81	145.00	14,316,812
19 Mar 20	143.00000 +8.51	144.70	133.73	136.96	14,580,404
18 Mar 20	134.49001 -2.66	141.86	133.00	138.88	15,275,588
17 Mar 20	137.14999 +6.82	138.00	125.52	134.50	16,261,395
16 Mar 20	130.33000 -3.07	138.88	126.89	133.55	19,859,846
13 Mar 20	133.39999 +7.40	136.05	120.54	120.54	20,519,856
12 Mar 20	126.00000 +1.36	127.98	121.19	121.19	13,077,786
11 Mar 20	124.64000 -8.59	134.00	124.60	133.70	17,244,592
10 Mar 20	133.23000 +11.38	133.93	125.00	125.00	19,431,652
09 Mar 20	121.85000 -11.87	131.55	120.65	131.16	17,123,428
06 Mar 20	133.72000 -3.27	138.50	132.00	134.03	10,481,634
05 Mar 20	136.99001 +5.27	137.00	129.53	134.00	17,006,604
04 Mar 20	131.72000 -9.77	139.90	127.55	138.36	21,306,272
03 Mar 20	141.49001 -0.71	150.00	139.51	146.16	17,638,646
02 Mar 20	142.20000 -5.81	154.36	138.01	152.02	20,373,812
28 Feb 20	148.00999 -14.59	158.59	146.34	150.00	18,665,088
27 Feb 20	162.60001 +5.37	168.18	158.54	160.00	18,844,946
26 Feb 20	157.23000 -17.47	173.50	157.23	170.00	15,802,590
25 Feb 20	174.70000 +6.40	180.15	158.00	167.50	16,703,253
24 Feb 20	168.30000 +15.30	168.30	151.53	152.20	16,798,800
21 Feb 20	153.00000 -1.89	154.99	151.01	151.25	11,160,370
20 Feb 20	154.89000 -0.27	158.77	146.53	153.80	13,863,005
19 Feb 20	155.16000 +1.15	160.20	148.92	152.00	11,775,255
18 Feb 20	154.00999 +7.61	156.98	146.51	147.50	11,572,497
17 Feb 20	146.39999 +4.99	147.44	141.60	143.25	8,771,578
14 Feb 20	141.41000 -3.88	151.50	140.20	142.58	11,465,513
13 Feb 20	145.28999 +2.94	153.80	140.70	142.35	14,366,074
12 Feb 20	142.35001 +1.05	143.50	137.40	140.28	11,038,890
11 Feb 20	141.30000 +1.22	143.60	138.57	138.57	9,333,734
10 Feb 20	140.08000 -4.88	144.92	136.39	141.00	11,888,695
07 Feb 20	144.96001 +7.88	146.50	133.00	137.47	13,103,349
06 Feb 20	137.08000 +12.46	137.08	122.00	123.21	15,238,940
05 Feb 20	124.62000 +7.30	129.05	118.51	118.51	17,199,236
04 Feb 20	117.32000 +10.67	117.32	108.50	108.50	11,377,512
03 Feb 20	106.65000 -11.85	110.50	106.65	106.65	13,677,649
23 Jan 20	118.50000 -8.50	129.30	114.30	123.32	15,981,999
22 Jan 20	127.00000 +9.60	127.00	111.94	117.40	12,057,487
21 Jan 20	117.40000 -0.58	119.60	114.83	116.19	8,513,229
20 Jan 20	117.98000 +4.98	121.09	112.26	112.26	12,924,222
17 Jan 20	113.00000 +0.00	114.99	110.39	113.78	11,643,311
16 Jan 20	113.00000 +5.00	117.71	109.00	109.74	16,838,886
15 Jan 20	108.00000 +0.85	108.80	104.50	106.22	12,333,780
14 Jan 20	107.15000 +7.05	108.88	102.63	105.15	19,851,436
13 Jan 20	100.10000 +9.10	100.10	91.00	91.00	13,550,754
10 Jan 20	91.00000 +0.26	94.66	90.00	91.00	12,101,036
09 Jan 20	90.74000 +1.63	90.99	88.56	90.05	7,684,366
08 Jan 20	89.11000 -2.21	91.00	88.13	91.00	7,857,547
07 Jan 20	91.32000 +0.47	91.91	90.00	90.00	6,799,006
06 Jan 20	90.85000 -1.85	93.49	90.35	91.21	9,526,704
03 Jan 20	92.70000 -0.30	94.50	90.20	93.20	8,892,033
02 Jan 20	93.00000 +5.00	93.26	88.00	88.62	11,858,214
31 Dec 19	88.00000 -0.61	89.50	87.00	88.66	5,423,341
30 Dec 19	88.61000 -0.20	90.33	85.86	88.82	8,612,085
27 Dec 19	88.81000 -4.05	92.58	88.18	92.50	11,320,184
26 Dec 19	92.86000 -1.13	93.98	91.50	93.00	8,315,920
25 Dec 19	93.99000 +7.49	95.00	86.50	86.98	19,511,288
24 Dec 19	86.50000 +4.00	86.93	82.63	83.28	10,161,003
23 Dec 19	82.50000 -3.32	84.50	81.82	82.85	12,785,234
20 Dec 19	85.82000 -1.88	88.33	85.80	87.54	7,382,678
19 Dec 19	87.70000 -4.10	91.89	85.50	91.89	15,482,793
18 Dec 19	91.80000 +1.13	93.32	90.14	90.23	11,769,436
17 Dec 19	90.67000 -1.63	91.90	89.00	91.76	10,761,661
16 Dec 19	92.30000 +2.00	92.30	87.60	89.82	14,406,474
13 Dec 19	90.30000 -0.50	91.49	86.80	91.28	12,261,385
12 Dec 19	90.80000 +0.93	92.95	89.60	89.60	12,181,807
11 Dec 19	89.87000 -0.23	93.33	87.42	89.35	13,618,922
10 Dec 19	90.10000 +1.46	91.48	87.20	88.70	10,876,228
09 Dec 19	88.64000 -1.67	91.97	88.64	90.90	10,009,669
06 Dec 19	90.31000 +2.15	90.94	87.77	88.67	11,408,152
05 Dec 19	88.16000 +1.83	91.76	85.41	86.01	22,094,602
04 Dec 19	86.33000 +6.34	87.99	79.99	79.99	22,587,736
03 Dec 19	79.99000 -0.01	81.00	78.35	78.80	7,793,311
02 Dec 19	80.00000 +1.80	81.71	77.18	78.49	12,599,516
29 Nov 19	78.20000 +1.20	78.38	76.20	77.75	9,894,925
28 Nov 19	77.00000 +0.95	78.56	75.45	75.75	12,312,990
27 Nov 19	76.05000 +4.55	77.24	71.10	71.50	13,602,278
26 Nov 19	71.50000 +0.89	72.07	70.63	70.91	7,231,074
25 Nov 19	70.61000 -2.10	73.80	70.20	73.50	8,764,381
22 Nov 19	72.71000 -3.33	77.99	71.88	76.01	15,320,798
21 Nov 19	76.04000 +0.24	76.60	74.68	75.00	7,050,673
20 Nov 19	75.80000 -1.55	78.37	75.60	77.25	12,010,427
19 Nov 19	77.35000 +0.50	77.50	75.50	76.50	12,134,983
18 Nov 19	76.85000 -0.39	78.34	75.90	77.23	10,571,161
15 Nov 19	77.24000 -1.87	80.33	76.81	78.76	16,507,969
14 Nov 19	79.11000 +2.99	80.30	77.37	79.70	26,909,184
13 Nov 19	76.12000 +6.92	76.12	71.68	72.53	17,793,054
12 Nov 19	69.20000 +0.62	69.55	66.82	69.03	7,283,445
11 Nov 19	68.58000 -1.30	70.36	68.30	69.00	6,139,488
08 Nov 19	69.88000 -1.12	72.35	69.87	72.00	7,820,439
07 Nov 19	71.00000 +1.08	71.44	70.00	70.10	6,688,037
06 Nov 19	69.92000 -2.83	73.25	69.72	71.91	10,700,402
05 Nov 19	72.75000 +1.67	73.78	71.00	71.06	10,989,573
04 Nov 19	71.08000 +0.13	71.96	69.80	71.40	8,269,591
01 Nov 19	70.95000 +0.20	71.48	69.30	70.56	8,826,687
31 Oct 19	70.75000 +2.06	72.13	69.28	69.60	14,006,339
30 Oct 19	68.69000 +2.01	69.95	65.85	66.00	11,269,847
29 Oct 19	66.68000 -0.61	70.37	66.63	67.60	13,189,322
28 Oct 19	67.29000 +2.44	67.85	65.08	66.90	11,058,742
25 Oct 19	64.85000 +1.81	65.00	62.36	63.13	6,066,995
24 Oct 19	63.04000 +0.03	63.31	62.50	63.15	3,138,101
23 Oct 19	63.01000 -1.17	64.50	62.88	64.13	4,985,981
22 Oct 19	64.18000 +0.69	64.75	63.21	63.40	5,950,782
21 Oct 19	63.49000 +0.83	63.60	61.03	62.30	5,365,094
18 Oct 19	62.66000 -0.34	64.49	62.50	63.27	7,397,135
17 Oct 19	63.00000 -0.50	64.24	62.80	64.08	6,552,337
16 Oct 19	63.50000 -1.13	65.37	63.50	64.60	8,193,554
15 Oct 19	64.63000 -2.87	67.10	64.44	67.10	9,686,090
14 Oct 19	67.50000 +1.16	67.80	66.63	67.27	9,132,940
11 Oct 19	66.34000 -2.75	69.09	66.06	69.09	12,343,682
10 Oct 19	69.09000 +2.46	69.30	66.33	66.70	11,267,721
09 Oct 19	66.63000 +1.33	67.00	64.20	65.32	6,637,390
08 Oct 19	65.30000 -0.28	66.77	64.81	65.72	8,571,906
30 Sep 19	65.58000 -3.42	68.68	65.58	68.30	12,443,962
27 Sep 19	69.00000 -2.82	70.43	67.24	69.80	22,016,006
26 Sep 19	71.82000 -7.98	80.70	71.82	80.01	21,754,504
25 Sep 19	79.80000 -2.05	82.90	78.59	81.63	18,630,272
24 Sep 19	81.85000 +3.77	85.80	79.54	79.80	26,389,492
23 Sep 19	78.08000 +7.10	78.08	69.60	70.95	21,559,684
20 Sep 19	70.98000 +0.87	71.67	69.22	70.10	11,336,343
19 Sep 19	70.11000 +1.57	70.40	68.05	68.53	10,537,693
18 Sep 19	68.54000 +0.56	68.83	67.19	68.30	5,920,863
17 Sep 19	67.98000 -2.46	69.87	67.10	69.75	8,972,921
16 Sep 19	70.44000 +1.26	71.19	68.50	69.54	9,574,212
12 Sep 19	69.18000 +0.60	71.23	68.88	69.11	9,259,480
11 Sep 19	68.58000 -1.42	70.95	67.95	70.01	10,471,037
10 Sep 19	70.00000 -2.54	72.40	69.04	72.40	12,405,641
09 Sep 19	72.54000 +2.22	72.70	70.00	70.95	13,350,580
06 Sep 19	70.32000 -1.90	73.20	68.90	72.01	15,766,174
05 Sep 19	72.22000 +1.22	74.55	70.53	71.46	13,984,188
04 Sep 19	71.00000 +1.87	72.88	69.50	70.04	16,019,449
03 Sep 19	69.13000 +2.15	70.74	66.14	66.97	16,340,932
02 Sep 19	66.98000 +2.28	67.66	63.96	64.99	13,711,886
30 Aug 19	64.70000 +0.65	67.01	63.62	64.04	15,728,928
29 Aug 19	64.05000 +0.04	64.67	63.50	64.00	7,004,005
28 Aug 19	64.01000 -1.19	65.18	63.54	65.00	8,122,124
27 Aug 19	65.20000 +0.11	66.28	64.11	65.06	11,730,489
26 Aug 19	65.09000 +3.07	65.60	60.66	60.66	17,421,742
23 Aug 19	62.02000 -0.06	63.67	61.39	62.83	10,341,372
22 Aug 19	62.08000 +2.06	63.51	59.70	59.70	15,201,764
21 Aug 19	60.02000 +0.17	60.75	58.23	59.70	8,707,041
20 Aug 19	59.85000 -1.59	62.19	59.65	61.40	8,361,978
19 Aug 19	61.44000 +2.07	62.66	59.02	59.93	14,047,980
16 Aug 19	59.37000 +0.24	60.58	58.45	58.74	9,761,908
15 Aug 19	59.13000 +0.68	59.15	56.20	56.94	10,341,069
14 Aug 19	58.45000 +1.25	59.10	57.88	58.20	9,183,850
13 Aug 19	57.20000 -0.88	58.40	56.89	57.50	5,255,222
12 Aug 19	58.08000 +0.99	58.61	56.68	57.57	8,190,860
09 Aug 19	57.09000 -0.86	58.83	56.45	58.30	6,128,382
08 Aug 19	57.95000 +1.76	58.25	56.22	56.75	7,976,920
07 Aug 19	56.19000 -2.81	59.69	55.80	59.03	10,148,124
06 Aug 19	59.00000 -0.80	59.28	56.40	58.18	7,946,494
05 Aug 19	59.80000 -0.94	61.13	59.66	60.49	5,437,898
02 Aug 19	60.74000 -0.26	61.59	58.80	59.45	7,957,375
01 Aug 19	61.00000 -3.58	64.48	60.25	64.00	14,337,104
31 Jul 19	64.58000 +0.08	65.14	64.04	64.45	5,366,679
30 Jul 19	64.50000 -0.83	65.68	64.25	65.33	5,195,185
29 Jul 19	65.33000 +0.96	65.90	64.05	64.60	6,083,673
26 Jul 19	64.37000 -1.11	66.00	63.88	65.83	7,693,612
25 Jul 19	65.48000 +0.48	66.30	64.83	64.95	6,878,328
24 Jul 19	65.00000 +0.22	66.20	64.62	64.89	5,668,640
23 Jul 19	64.78000 +1.03	65.40	63.00	63.05	5,733,641
22 Jul 19	63.75000 -3.20	69.50	63.55	68.64	12,349,989
19 Jul 19	66.95000 +1.42	67.25	65.54	65.88	8,017,526
18 Jul 19	65.53000 -4.37	68.78	65.50	68.69	13,946,564
17 Jul 19	69.90000 +0.55	71.40	69.70	69.98	8,303,715
16 Jul 19	69.35000 +0.21	70.16	68.90	68.91	6,406,875
15 Jul 19	69.14000 +3.56	69.58	64.60	65.60	10,613,568
12 Jul 19	65.58000 -0.72	66.79	65.00	66.15	4,464,019
11 Jul 19	66.30000 -2.24	69.00	66.10	68.69	7,549,305
10 Jul 19	68.54000 +1.49	70.77	67.70	67.75	9,765,640
09 Jul 19	67.05000 -0.35	67.60	65.60	66.20	4,756,257
08 Jul 19	67.40000 -0.45	68.63	66.51	67.53	6,902,846
05 Jul 19	67.85000 +0.70	68.20	67.01	67.01	5,411,729
04 Jul 19	67.15000 -0.10	67.91	66.47	67.50	4,282,054
03 Jul 19	67.25000 -1.71	68.93	66.91	68.60	6,483,392
02 Jul 19	68.96000 -1.66	70.54	68.48	70.52	7,056,406
01 Jul 19	70.62000 +1.37	72.44	70.00	71.50	8,696,158
28 Jun 19	69.25000 -0.70	71.60	68.80	69.95	6,615,581
27 Jun 19	69.95000 +1.79	70.88	67.81	67.81	10,701,301
26 Jun 19	68.16000 +3.15	68.49	64.23	64.59	9,712,421
25 Jun 19	65.01000 -1.89	67.09	64.12	67.03	5,571,531
24 Jun 19	66.90000 -0.25	67.97	66.12	66.80	5,333,449
21 Jun 19	67.15000 +3.16	67.80	64.85	64.90	11,080,109
20 Jun 19	63.99000 +1.53	65.15	62.10	62.44	6,509,805
19 Jun 19	62.46000 +1.66	64.33	62.39	63.62	7,357,598
18 Jun 19	60.80000 +0.03	61.55	60.20	60.50	4,099,244
17 Jun 19	60.77000 -2.22	63.55	59.50	62.99	8,670,550
14 Jun 19	62.99000 -2.77	66.38	62.90	65.17	6,159,089
13 Jun 19	65.76000 -0.64	66.85	65.71	66.33	4,542,463
12 Jun 19	66.40000 -0.01	66.96	65.52	66.34	7,235,089
11 Jun 19	66.41000 +2.11	66.60	63.20	64.22	8,143,772
10 Jun 19	64.30000 +1.00	64.80	63.41	63.59	4,186,317
06 Jun 19	63.30000 -0.51	64.50	62.35	63.97	5,486,007
05 Jun 19	63.81000 +0.23	64.83	63.25	64.47	5,050,628
04 Jun 19	63.58000 -1.87	66.32	63.48	65.02	7,287,507
03 Jun 19	65.45000 -1.29	67.96	64.51	67.41	8,363,760
31 May 19	66.74000 -0.86	68.57	66.66	67.54	6,494,271
30 May 19	67.60000 -1.84	68.66	66.05	68.61	8,672,013
29 May 19	69.44000 -0.22	70.88	68.55	69.55	8,703,502
28 May 19	69.66000 -0.52	70.88	69.00	70.10	9,416,404
27 May 19	70.18000 +4.36	71.00	65.89	65.90	12,405,128
24 May 19	65.82000 -2.27	67.65	65.80	66.08	9,073,595
23 May 19	68.09000 -4.51	71.99	68.00	71.99	16,919,764
22 May 19	72.60000 +4.48	73.01	67.88	68.18	17,377,212
21 May 19	68.12000 -0.69	69.80	66.00	67.89	11,130,962
20 May 19	68.81000 +2.26	70.39	67.76	68.50	13,301,540
17 May 19	66.55000 -0.42	70.50	66.25	69.00	15,342,310
16 May 19	66.97000 -1.32	67.90	65.68	67.89	10,035,589
15 May 19	68.29000 +1.40	68.29	66.97	67.40	10,442,614
14 May 19	66.89000 -1.15	68.71	66.30	67.90	9,719,051
13 May 19	68.04000 -1.46	69.90	66.74	68.00	13,423,170
10 May 19	69.50000 +6.32	69.50	62.38	63.18	21,411,806
09 May 19	63.18000 +3.33	64.78	59.49	59.82	16,545,852
08 May 19	59.85000 +3.95	61.49	54.51	54.88	15,366,992
07 May 19	55.90000 +0.99	56.13	54.80	55.47	6,720,125
06 May 19	54.91000 -6.10	59.35	54.91	58.00	9,769,561
30 Apr 19	61.01000 -0.79	63.02	60.55	61.33	6,579,302
29 Apr 19	61.80000 -2.09	64.47	61.15	64.47	8,579,912
26 Apr 19	63.89000 +0.65	65.50	62.58	62.99	8,530,669
25 Apr 19	63.24000 -3.52	67.35	62.78	66.50	10,377,147
24 Apr 19	66.76000 +2.79	67.22	62.21	64.15	13,160,812
23 Apr 19	63.97000 -1.47	66.50	63.10	65.29	8,448,346
22 Apr 19	65.44000 +0.94	67.29	64.50	65.25	11,080,227
19 Apr 19	64.50000 -0.46	65.49	63.75	64.75	4,914,820
18 Apr 19	64.96000 -0.84	66.65	64.66	65.53	5,551,600
17 Apr 19	65.80000 -1.11	67.34	65.60	66.81	8,763,337
16 Apr 19	66.91000 +3.27	67.13	62.26	63.01	11,459,610
15 Apr 19	63.64000 -0.97	67.35	63.36	65.85	8,947,298
12 Apr 19	64.61000 +0.85	65.29	63.82	64.08	6,892,532
11 Apr 19	63.76000 -2.92	66.60	62.68	66.60	12,586,169
10 Apr 19	66.68000 -0.57	67.30	65.53	66.88	7,408,755
09 Apr 19	67.25000 +0.35	68.49	65.90	67.00	9,246,645
08 Apr 19	66.90000 -4.10	70.50	66.70	70.50	14,734,693
04 Apr 19	71.00000 -2.25	75.66	70.12	74.50	14,416,107
03 Apr 19	73.25000 +0.34	73.88	71.60	72.22	9,000,702
02 Apr 19	72.91000 -0.66	77.50	72.48	73.50	14,973,725
01 Apr 19	73.57000 +3.08	75.07	69.94	71.14	15,194,831
29 Mar 19	70.49000 +2.30	71.10	65.53	67.69	14,411,115
28 Mar 19	68.19000 +0.08	71.50	67.20	67.21	12,070,343
27 Mar 19	68.11000 +0.11	70.04	66.12	68.89	11,653,386
26 Mar 19	68.00000 -3.11	73.18	68.00	71.24	13,345,766
25 Mar 19	71.11000 -0.25	73.44	69.18	69.60	13,953,795
22 Mar 19	71.36000 +0.94	73.94	69.38	71.70	13,169,455
21 Mar 19	70.42000 +1.07	72.80	67.99	69.14	15,410,736
20 Mar 19	69.35000 -2.31	71.86	67.62	71.00	10,745,135
19 Mar 19	71.66000 +0.76	74.30	68.55	69.80	13,253,808
18 Mar 19	70.90000 +2.52	71.66	65.55	68.43	14,171,250
15 Mar 19	68.38000 -0.72	70.80	67.48	69.97	13,031,826
14 Mar 19	69.10000 -2.90	72.00	67.36	70.00	18,918,494
13 Mar 19	72.00000 -6.65	83.00	70.90	80.50	24,167,764
12 Mar 19	78.65000 +7.15	78.65	72.57	73.81	21,918,118
11 Mar 19	71.50000 -1.15	79.00	65.39	76.48	26,682,960
08 Mar 19	72.65000 +4.85	74.58	63.50	67.00	27,715,232
07 Mar 19	67.80000 +2.63	71.48	63.45	65.31	19,425,266
06 Mar 19	65.17000 +4.03	67.25	62.54	67.00	29,032,180
05 Mar 19	61.14000 +5.56	61.14	55.30	55.51	12,193,555
04 Mar 19	55.58000 +3.85	56.90	52.00	52.98	15,452,141
01 Mar 19	51.73000 +0.15	52.33	50.62	51.90	5,356,178
28 Feb 19	51.58000 +0.28	53.01	51.01	51.80	8,288,676
27 Feb 19	51.30000 -0.90	52.56	50.61	51.50	8,894,194
26 Feb 19	52.20000 -1.10	53.88	50.90	53.00	13,215,150
25 Feb 19	53.30000 +3.80	54.11	50.10	52.00	18,183,632
22 Feb 19	49.50000 +3.06	49.56	46.39	46.39	13,336,753
21 Feb 19	46.44000 -0.74	48.49	46.21	47.28	10,765,871
20 Feb 19	47.18000 -0.67	47.66	46.50	47.60	8,859,857
19 Feb 19	47.85000 -1.56	50.17	46.81	49.15	14,024,806
18 Feb 19	49.41000 +1.31	49.72	47.38	48.25	11,518,586
15 Feb 19	48.10000 -0.64	48.86	47.98	48.48	4,909,317
14 Feb 19	48.74000 +0.46	48.99	47.20	47.78	7,496,877
13 Feb 19	48.28000 +0.13	49.96	47.81	48.15	10,602,130
12 Feb 19	48.15000 -0.75	49.09	47.70	48.59	6,477,108
11 Feb 19	48.90000 +1.39	49.85	47.62	47.62	6,106,440
01 Feb 19	47.51000 +1.85	47.80	45.60	46.01	6,868,647
31 Jan 19	45.66000 +0.54	46.65	45.35	45.35	5,454,868
30 Jan 19	45.12000 -0.75	46.49	45.07	45.47	4,222,452
29 Jan 19	45.87000 +0.10	46.44	44.90	45.41	6,272,353
28 Jan 19	45.77000 +0.02	47.25	45.77	46.20	8,169,797
25 Jan 19	45.75000 -0.05	46.90	45.49	45.81	11,423,913
24 Jan 19	45.80000 +3.69	46.32	42.14	42.14	18,039,270
23 Jan 19	42.11000 -0.31	42.49	41.55	42.10	3,272,080
22 Jan 19	42.42000 -0.13	42.67	41.81	42.50	5,496,176
21 Jan 19	42.55000 +1.66	42.70	40.62	40.89	9,978,343
18 Jan 19	40.89000 +0.43	41.64	40.13	40.40	4,225,349
17 Jan 19	40.46000 -0.94	41.75	40.36	41.21	5,077,749
16 Jan 19	41.40000 -0.40	43.08	41.39	41.53	6,358,934
15 Jan 19	41.80000 +1.10	41.80	40.38	40.58	5,485,643
14 Jan 19	40.70000 -0.79	41.69	40.32	41.69	3,986,997
11 Jan 19	41.49000 -0.07	42.29	41.13	41.69	4,417,101
10 Jan 19	41.56000 -0.81	42.58	41.50	42.10	5,259,882
09 Jan 19	42.37000 +0.31	43.80	41.75	42.18	9,464,535
08 Jan 19	42.06000 -0.03	42.97	41.80	42.05	8,115,717
07 Jan 19	42.09000 +2.88	42.80	40.05	40.05	12,515,225
04 Jan 19	39.21000 +1.05	39.66	37.50	37.60	5,863,366
03 Jan 19	38.16000 -0.15	38.78	38.01	38.05	4,077,157
02 Jan 19	38.31000 +0.55	38.60	37.55	37.80	4,378,282
28 Dec 18	37.76000 -0.30	38.40	37.13	38.20	5,450,333
27 Dec 18	38.06000 -1.20	40.03	38.06	39.92	5,849,167
26 Dec 18	39.26000 -1.26	40.58	39.25	40.55	5,559,715
25 Dec 18	40.52000 -0.31	40.72	39.22	40.38	6,254,937
24 Dec 18	40.83000 +1.06	40.83	39.20	39.76	5,051,202
21 Dec 18	39.77000 -0.22	40.25	39.50	39.90	3,897,242
20 Dec 18	39.99000 +0.30	40.60	39.60	39.60	4,427,083
19 Dec 18	39.69000 -0.91	40.80	39.51	40.76	3,757,806
18 Dec 18	40.60000 -0.58	41.30	40.15	40.98	3,920,787
17 Dec 18	41.18000 -0.13	41.41	40.52	40.80	3,587,082
14 Dec 18	41.31000 -1.71	43.09	41.21	43.00	5,633,813
13 Dec 18	43.02000 +0.17	43.39	41.88	43.00	5,787,395
12 Dec 18	42.85000 -1.14	44.50	42.81	44.30	4,767,112
11 Dec 18	43.99000 +0.39	44.48	43.20	43.80	4,287,016
10 Dec 18	43.60000 -0.02	44.20	42.87	43.51	4,317,631
07 Dec 18	43.62000 +0.25	44.44	43.34	44.00	4,856,494
06 Dec 18	43.37000 -0.26	45.43	43.28	43.63	9,519,295
05 Dec 18	43.63000 -0.61	44.62	43.03	43.47	6,654,239
04 Dec 18	44.24000 +0.01	44.43	43.68	43.80	6,746,824
03 Dec 18	44.23000 +3.54	44.33	41.71	42.40	12,526,616
30 Nov 18	40.69000 +0.97	41.15	38.80	39.78	6,167,708
29 Nov 18	39.72000 -1.55	42.26	39.70	41.85	6,960,966
28 Nov 18	41.27000 +0.99	41.38	40.05	40.35	5,463,695
27 Nov 18	40.28000 +0.32	40.77	39.69	40.30	4,803,631
26 Nov 18	39.96000 -0.68	41.06	39.07	40.69	6,247,111
23 Nov 18	40.64000 -2.21	43.17	40.51	42.56	7,391,329
22 Nov 18	42.85000 +0.01	43.48	42.82	42.98	3,628,587
21 Nov 18	42.84000 -1.16	43.96	42.40	43.37	6,146,604
20 Nov 18	44.00000 -0.80	45.03	43.31	44.49	6,880,858
19 Nov 18	44.80000 -0.41	45.76	44.20	44.26	6,433,700
16 Nov 18	45.21000 +1.23	45.82	44.10	44.37	9,809,794
15 Nov 18	43.98000 +0.69	44.15	42.96	43.01	6,365,837
14 Nov 18	43.29000 +0.76	44.49	42.18	42.40	9,853,496
13 Nov 18	42.53000 -0.31	43.16	41.91	42.21	7,519,281
12 Nov 18	42.84000 +1.50	42.94	41.34	41.68	6,477,566
09 Nov 18	41.34000 -0.50	42.42	41.24	41.51	4,520,800
08 Nov 18	41.84000 -0.55	43.50	41.65	42.95	6,200,155
07 Nov 18	42.39000 +0.54	44.05	41.54	41.54	10,636,366
06 Nov 18	41.85000 +0.20	41.98	40.40	41.27	7,534,780
05 Nov 18	41.65000 +0.59	42.50	40.60	40.85	10,574,988
02 Nov 18	41.06000 +2.39	41.45	40.21	40.50	13,105,766
01 Nov 18	38.67000 +0.84	39.94	38.24	38.50	11,409,685
31 Oct 18	37.83000 +0.43	38.35	37.03	37.47	9,492,547
30 Oct 18	37.40000 -2.25	39.69	35.69	39.69	16,254,246
29 Oct 18	39.65000 +0.27	40.57	38.70	39.81	7,626,084
26 Oct 18	39.38000 -0.58	41.00	39.05	40.54	6,381,594
25 Oct 18	39.96000 -1.94	40.64	38.70	40.30	10,271,803
24 Oct 18	41.90000 +0.17	42.75	41.60	41.85	7,527,364
23 Oct 18	41.73000 -1.85	43.79	41.71	43.57	8,863,318
22 Oct 18	43.58000 +2.98	44.10	41.10	41.10	14,940,774
19 Oct 18	40.60000 +0.72	40.93	37.61	38.00	12,354,425
18 Oct 18	39.88000 -1.61	41.00	39.71	40.90	8,367,587
17 Oct 18	41.49000 +1.35	41.54	38.80	41.00	12,546,496
16 Oct 18	40.14000 -0.18	41.65	39.40	40.52	7,949,658
15 Oct 18	40.32000 -0.09	42.00	40.08	40.41	8,019,456
12 Oct 18	40.41000 +1.18	40.78	38.80	39.40	10,078,339
11 Oct 18	39.23000 -2.92	41.50	38.05	39.99	12,596,210
10 Oct 18	42.15000 +0.17	43.22	40.70	41.95	10,102,117
09 Oct 18	41.98000 -3.38	46.17	40.85	45.69	13,105,888
08 Oct 18	45.36000 -1.70	46.80	45.01	45.60	7,250,124
28 Sep 18	47.06000 -0.54	47.84	45.47	47.79	7,833,894
27 Sep 18	47.60000 -0.02	48.61	47.49	47.96	7,786,194
26 Sep 18	47.62000 +0.06	48.59	47.09	47.33	8,041,035
25 Sep 18	47.56000 +1.22	48.46	45.98	46.00	9,412,805
21 Sep 18	46.34000 +0.15	46.76	44.80	46.50	7,667,133
20 Sep 18	46.19000 -1.08	47.64	45.80	47.11	7,516,713
19 Sep 18	47.27000 +0.88	48.34	45.65	46.40	11,519,242
18 Sep 18	46.39000 +1.29	46.49	44.90	44.90	8,909,174
17 Sep 18	45.10000 +0.00	45.95	44.62	44.81	7,520,437
14 Sep 18	45.10000 -1.82	46.47	44.82	46.18	11,344,409
13 Sep 18	46.92000 -1.16	49.20	44.15	49.00	16,827,296
12 Sep 18	48.08000 -1.13	49.85	47.51	49.33	8,637,480
11 Sep 18	49.21000 +0.59	49.88	48.63	48.91	7,226,696
10 Sep 18	48.62000 -2.18	50.10	48.02	49.79	13,051,721
07 Sep 18	50.80000 -4.30	56.26	49.59	55.26	23,000,024
06 Sep 18	55.10000 +1.30	56.25	53.61	54.02	13,912,402
05 Sep 18	53.80000 -1.62	55.40	53.80	55.00	9,843,181
04 Sep 18	55.42000 +2.16	56.33	52.78	52.99	16,963,588
03 Sep 18	53.26000 +1.28	53.65	50.21	51.45	9,579,062
31 Aug 18	51.98000 -0.32	53.10	51.90	52.35	8,209,990
30 Aug 18	52.30000 -1.03	53.65	52.28	53.13	7,807,464
29 Aug 18	53.33000 -1.37	54.65	52.80	54.36	10,536,651
28 Aug 18	54.70000 +0.63	55.83	54.02	54.07	13,659,300
27 Aug 18	54.07000 +1.20	54.86	51.88	52.55	14,724,562
24 Aug 18	52.87000 -0.72	54.26	52.30	53.54	10,584,348
23 Aug 18	53.59000 +1.64	54.33	51.70	51.90	15,400,781
22 Aug 18	51.95000 -1.44	53.39	51.68	53.10	8,774,469
21 Aug 18	53.39000 +0.87	53.79	51.06	51.99	13,339,641
20 Aug 18	52.52000 +1.52	52.53	49.62	50.40	11,850,997
17 Aug 18	51.00000 -0.40	53.25	49.84	52.45	13,191,544
16 Aug 18	51.40000 -2.41	53.86	50.91	52.02	14,257,709
15 Aug 18	53.81000 +0.27	54.36	52.52	53.60	14,882,838
14 Aug 18	53.54000 -2.35	55.50	52.74	55.41	17,612,996
13 Aug 18	55.89000 +2.94	55.89	52.35	52.56	19,281,782
10 Aug 18	52.95000 +1.95	53.50	50.60	50.80	19,822,444
09 Aug 18	51.00000 +4.42	51.24	46.12	46.12	23,691,912
08 Aug 18	46.58000 -3.73	50.09	46.36	49.70	13,359,492
07 Aug 18	50.31000 +1.71	50.35	47.07	48.80	13,715,460
06 Aug 18	48.60000 +0.02	49.52	47.10	48.22	10,180,627
03 Aug 18	48.58000 -2.59	51.29	48.58	50.83	10,875,233
02 Aug 18	51.17000 +0.89	51.50	49.00	49.70	14,903,012
01 Aug 18	50.28000 +0.42	52.07	50.01	50.16	14,582,545
31 Jul 18	49.86000 -0.61	51.13	48.81	50.43	10,552,615
30 Jul 18	50.47000 -1.59	52.40	49.81	52.16	11,347,540
27 Jul 18	52.06000 -0.70	52.98	51.05	52.36	11,582,027
26 Jul 18	52.76000 -1.85	54.39	52.10	54.15	12,580,929
25 Jul 18	54.61000 -0.39	56.47	54.13	54.55	15,031,068
24 Jul 18	55.00000 -0.42	56.20	53.50	55.70	15,314,555
23 Jul 18	55.42000 +2.17	56.25	53.00	53.50	20,708,624
20 Jul 18	53.25000 +1.35	53.52	51.50	51.99	16,304,251
19 Jul 18	51.90000 +0.83	52.88	51.30	51.50	14,726,936
18 Jul 18	51.07000 -2.78	54.31	50.77	54.09	16,167,171
17 Jul 18	53.85000 -0.05	54.60	52.01	53.70	15,236,478
16 Jul 18	53.90000 +0.59	55.50	53.33	54.01	16,696,291
13 Jul 18	53.31000 -0.19	54.20	52.43	53.30	17,616,140
12 Jul 18	53.50000 +0.50	55.50	52.00	52.29	27,383,312
11 Jul 18	53.00000 +1.54	53.08	48.96	50.00	24,121,612
10 Jul 18	51.46000 +1.21	51.75	49.50	50.08	19,692,374
09 Jul 18	50.25000 +2.42	50.99	47.33	47.50	28,303,124
06 Jul 18	47.83000 -2.66	55.10	47.78	51.00	37,693,960
05 Jul 18	50.49000 -1.01	52.91	49.50	51.11	19,753,872
04 Jul 18	51.50000 -1.50	52.70	50.20	52.15	23,546,256
03 Jul 18	53.00000 +3.23	54.71	49.26	49.77	32,740,164
02 Jul 18	49.77000 +0.10	50.89	49.14	50.50	22,904,020
29 Jun 18	49.67000 +4.52	49.67	45.03	45.41	24,108,380
28 Jun 18	45.15000 -0.14	46.17	44.83	44.85	14,858,517
27 Jun 18	45.29000 +1.81	46.44	43.50	43.78	21,729,668
26 Jun 18	43.48000 +2.33	44.34	39.84	40.29	18,193,916
25 Jun 18	41.15000 -0.85	42.87	41.06	42.38	10,814,932
22 Jun 18	42.00000 -2.34	43.83	40.46	42.83	18,193,084
21 Jun 18	44.34000 -3.66	47.93	44.22	47.44	21,438,396
20 Jun 18	48.00000 +0.64	48.48	44.82	46.44	21,238,700
19 Jun 18	47.36000 +0.15	48.55	43.16	46.50	22,722,724
15 Jun 18	47.21000 +0.14	48.50	46.30	47.00	19,110,088
14 Jun 18	47.07000 +2.10	48.31	44.30	44.67	19,566,060
13 Jun 18	44.97000 +1.05	46.50	43.40	43.94	17,132,662
12 Jun 18	43.92000 +0.81	43.99	41.78	42.97	9,246,561
11 Jun 18	43.11000 -0.38	44.55	42.64	43.10	7,681,899
08 Jun 18	43.49000 +0.05	43.78	41.70	43.07	9,002,744
07 Jun 18	43.44000 -0.51	44.44	42.80	44.30	7,363,878
06 Jun 18	43.95000 -0.05	44.66	43.38	43.53	9,685,803
05 Jun 18	44.00000 +2.45	44.49	41.00	41.00	14,541,660
04 Jun 18	41.55000 +0.17	42.96	40.43	41.18	14,042,904
01 Jun 18	41.38000 -2.39	44.00	40.83	43.30	14,332,779
31 May 18	43.77000 -1.71	46.00	42.42	46.00	17,248,544
30 May 18	45.48000 -0.25	47.60	45.00	45.50	13,808,146
29 May 18	45.73000 -0.41	47.01	44.81	46.25	10,629,641
28 May 18	46.14000 -0.64	47.57	45.40	47.00	10,074,883
25 May 18	46.78000 -2.52	49.00	46.50	48.88	11,356,676
24 May 18	49.30000 -1.00	50.45	49.05	50.00	9,626,898
23 May 18	50.30000 +0.53	51.70	49.03	50.00	18,971,452
22 May 18	49.77000 +1.18	49.99	48.00	48.60	14,287,140
21 May 18	48.59000 +1.74	49.32	46.40	46.85	15,301,810
18 May 18	46.85000 -1.45	48.30	45.77	48.29	13,313,005
17 May 18	48.30000 +1.28	48.60	46.80	47.17	12,326,010
16 May 18	47.02000 -0.83	48.44	46.88	47.20	11,130,272
15 May 18	47.85000 +1.29	47.97	45.95	46.58	15,119,683
14 May 18	46.56000 -1.23	48.21	45.75	46.30	14,575,766
11 May 18	47.79000 -1.71	49.75	47.79	49.50	16,008,281
10 May 18	49.50000 -2.73	52.16	49.22	51.80	17,541,412
09 May 18	52.23000 +1.19	52.77	50.31	50.57	15,297,483
08 May 18	51.04000 -0.66	52.79	50.50	51.70	13,965,298
07 May 18	51.70000 +0.87	51.77	50.38	51.40	14,257,824
04 May 18	50.83000 -0.32	52.90	49.77	50.00	17,466,304
03 May 18	51.15000 +2.52	51.79	45.97	48.50	21,786,932
02 May 18	48.63000 -0.69	50.23	47.40	49.72	15,327,418
27 Apr 18	49.32000 -2.97	53.99	47.35	53.51	22,904,892
26 Apr 18	52.29000 +1.71	53.77	50.74	51.46	22,911,790
25 Apr 18	50.58000 +0.18	52.84	49.49	49.50	21,657,024
24 Apr 18	50.40000 +1.85	51.50	47.50	48.60	22,901,078
23 Apr 18	48.55000 -3.47	51.60	47.29	51.30	28,531,512
20 Apr 18	52.02000 -0.72	54.96	51.79	52.41	30,209,432
19 Apr 18	52.74000 +1.11	56.50	52.25	53.01	35,295,456
18 Apr 18	51.63000 +4.69	51.63	48.10	48.10	24,547,560
17 Apr 18	46.94000 +1.16	49.99	45.01	46.62	25,170,842
16 Apr 18	45.78000 +1.46	47.26	43.67	43.97	18,162,290
13 Apr 18	44.32000 +2.12	45.10	42.53	42.98	16,281,992
12 Apr 18	42.20000 -1.70	44.58	41.82	43.78	12,381,510
11 Apr 18	43.90000 -0.01	45.55	43.09	44.07	11,943,388
10 Apr 18	43.91000 -1.57	45.54	41.76	45.13	14,024,878
09 Apr 18	45.48000 +0.98	46.32	42.50	44.30	14,928,736
04 Apr 18	44.50000 -0.02	46.49	43.80	44.93	16,222,403
03 Apr 18	44.52000 -0.22	44.66	43.07	43.99	15,585,737
02 Apr 18	44.74000 -1.13	47.94	44.56	46.75	27,519,188
30 Mar 18	45.87000 +4.17	45.87	41.83	42.20	23,751,776
29 Mar 18	41.70000 +1.10	42.48	40.10	40.82	15,667,544
28 Mar 18	40.60000 -0.84	41.89	40.18	40.60	18,823,834
27 Mar 18	41.44000 +3.21	41.88	38.25	39.50	28,782,572
26 Mar 18	38.23000 +3.48	38.23	34.75	34.75	19,999,350
23 Mar 18	34.75000 -2.24	36.49	33.95	35.06	13,498,326
22 Mar 18	36.99000 +0.49	37.95	36.50	36.86	12,752,415
21 Mar 18	36.50000 -1.36	38.40	36.40	37.82	11,838,998
20 Mar 18	37.86000 +0.80	38.49	37.15	37.19	11,742,474
19 Mar 18	37.06000 +0.98	38.18	36.19	36.20	13,003,093
16 Mar 18	36.08000 -1.52	37.66	36.04	37.10	10,198,796
15 Mar 18	37.60000 +0.65	37.76	36.03	36.59	12,268,769
14 Mar 18	36.95000 -1.93	38.81	36.31	38.32	12,967,989
13 Mar 18	38.88000 -0.97	39.98	38.50	39.40	11,301,702
12 Mar 18	39.85000 +2.23	39.86	37.77	38.00	15,135,493
09 Mar 18	37.62000 +0.79	38.11	36.70	36.88	11,028,668
08 Mar 18	36.83000 -0.77	37.72	36.33	37.52	9,413,897
07 Mar 18	37.60000 +0.35	38.29	36.60	36.95	12,304,662
06 Mar 18	37.25000 +0.71	38.88	36.70	37.00	19,935,696
05 Mar 18	36.54000 +0.74	36.75	34.74	35.60	14,273,398
02 Mar 18	35.80000 +0.15	36.48	34.70	35.00	16,553,613
01 Mar 18	35.65000 +1.97	36.01	33.15	33.25	16,468,772
28 Feb 18	33.68000 +0.93	35.15	32.71	32.78	16,879,480
27 Feb 18	32.75000 +0.35	34.19	32.32	32.50	20,802,330
26 Feb 18	32.40000 +2.95	32.40	29.46	29.68	16,164,444
23 Feb 18	29.45000 -0.34	29.95	28.90	29.80	6,329,449
22 Feb 18	29.79000 +1.70	30.19	28.22	28.38	7,301,180
14 Feb 18	28.09000 -0.40	28.89	27.84	28.79	4,534,230
13 Feb 18	28.49000 +0.14	29.26	28.30	28.70	8,967,149
12 Feb 18	28.35000 +1.26	29.15	27.46	27.46	12,353,438
09 Feb 18	27.09000 -0.01	28.20	26.11	26.19	12,694,078
08 Feb 18	27.10000 +0.95	27.60	25.84	25.89	12,673,278
07 Feb 18	26.15000 -0.77	27.60	24.63	27.50	14,925,748
06 Feb 18	26.92000 -2.99	29.61	26.92	29.02	12,199,869
05 Feb 18	29.91000 +0.13	30.46	28.88	29.25	6,034,300
02 Feb 18	29.78000 -0.84	30.71	28.90	30.71	7,344,496
01 Feb 18	30.62000 -0.15	31.65	30.20	30.93	6,858,939
31 Jan 18	30.77000 -0.41	31.54	30.15	30.90	6,579,636
30 Jan 18	31.18000 +0.03	31.85	30.85	31.10	6,912,107
29 Jan 18	31.15000 -3.18	34.84	31.03	34.35	13,682,477
26 Jan 18	34.33000 -0.28	35.13	34.18	34.61	5,712,887
25 Jan 18	34.61000 -0.82	35.87	34.60	35.15	8,833,734
24 Jan 18	35.43000 +1.54	35.77	33.33	33.77	14,749,573
23 Jan 18	33.89000 -0.19	34.64	33.62	33.78	6,773,944
22 Jan 18	34.08000 +0.68	34.74	32.06	33.42	12,844,431
19 Jan 18	33.40000 -1.37	34.75	33.38	34.00	11,108,382
18 Jan 18	34.77000 +0.77	34.94	33.00	33.57	14,441,589
17 Jan 18	34.00000 +1.09	34.65	31.90	32.88	14,448,853
16 Jan 18	32.91000 -0.18	33.46	32.30	33.30	9,248,018
15 Jan 18	33.09000 -2.53	35.59	32.41	35.22	14,891,971
12 Jan 18	35.62000 -1.60	37.58	35.55	37.29	9,277,661
11 Jan 18	37.22000 +0.32	37.56	36.13	36.58	8,347,490
10 Jan 18	36.90000 -1.56	39.09	36.10	38.60	12,960,966
09 Jan 18	38.46000 -0.30	38.93	37.89	38.77	7,539,594
08 Jan 18	38.76000 -1.29	39.51	37.98	39.51	13,134,128
05 Jan 18	40.05000 -2.03	41.95	39.58	41.90	16,408,721
04 Jan 18	42.08000 +0.11	42.90	41.60	41.60	13,777,509
03 Jan 18	41.97000 +0.04	42.55	41.15	41.70	12,382,646
02 Jan 18	41.93000 +0.49	42.08	40.78	41.91	12,488,829
29 Dec 17	41.44000 +2.38	41.68	38.67	38.71	16,711,926
28 Dec 17	39.06000 -0.05	40.20	38.05	38.54	9,146,284
27 Dec 17	39.11000 -1.09	41.40	39.00	40.20	11,448,414
26 Dec 17	40.20000 +0.60	40.38	38.00	39.65	11,379,342
25 Dec 17	39.60000 -0.55	40.49	39.38	39.88	10,922,945
22 Dec 17	40.15000 +1.18	40.88	38.70	38.90	12,608,492
21 Dec 17	38.97000 +1.57	39.32	36.78	37.07	11,497,343
20 Dec 17	37.40000 -0.05	38.20	36.60	37.07	9,616,253
19 Dec 17	37.45000 +0.22	37.85	37.11	37.11	7,676,383
18 Dec 17	37.23000 -2.57	39.79	36.10	39.59	13,727,016
15 Dec 17	39.80000 -1.32	41.77	39.02	40.98	13,069,867
14 Dec 17	41.12000 -0.16	41.78	40.22	41.14	11,220,548
13 Dec 17	41.28000 +1.29	41.44	39.39	39.99	12,816,863
12 Dec 17	39.99000 +0.73	42.18	38.73	39.20	18,179,772
11 Dec 17	39.26000 +0.58	39.34	38.18	38.20	10,734,694
08 Dec 17	38.68000 -0.12	40.00	38.10	38.55	16,338,339
07 Dec 17	38.80000 +1.50	39.87	37.11	37.11	19,274,188
06 Dec 17	37.30000 +2.14	37.40	34.84	34.89	13,377,095
05 Dec 17	35.16000 -2.04	37.28	34.40	36.78	13,709,473
04 Dec 17	37.20000 +0.32	37.67	35.00	36.78	11,900,659
01 Dec 17	36.88000 +1.02	37.93	36.00	36.00	13,586,755
30 Nov 17	35.86000 -0.14	37.16	35.67	35.96	11,108,727
29 Nov 17	36.00000 -1.14	36.96	34.36	36.72	12,671,138
28 Nov 17	37.14000 +1.64	37.39	35.40	35.40	13,998,599
27 Nov 17	35.50000 -3.13	38.88	34.89	37.55	20,990,444
24 Nov 17	38.63000 -4.29	42.50	38.63	42.20	16,931,104
23 Nov 17	42.92000 -0.15	44.50	41.42	43.00	24,524,134
22 Nov 17	43.07000 +1.16	44.62	41.50	41.50	25,006,928
21 Nov 17	41.91000 -0.74	42.90	40.50	42.60	21,722,420
20 Nov 17	42.65000 +2.65	42.83	39.31	39.31	23,562,996
17 Nov 17	40.00000 -3.50	43.35	39.40	43.00	23,978,728
16 Nov 17	43.50000 -1.60	44.98	41.60	44.81	26,174,250
15 Nov 17	45.10000 +0.05	45.91	43.43	44.01	24,399,576
14 Nov 17	45.05000 -1.21	47.94	44.28	46.94	30,033,378
13 Nov 17	46.26000 +4.21	46.26	41.83	42.00	24,995,380
10 Nov 17	42.05000 +2.50	42.99	39.60	39.60	22,897,480
09 Nov 17	39.55000 +0.65	40.48	38.47	38.80	18,024,340
08 Nov 17	38.90000 -1.04	40.18	38.80	39.60	17,341,260
07 Nov 17	39.94000 +1.44	40.08	38.10	38.37	20,713,356
06 Nov 17	38.50000 +0.16	41.02	37.67	39.05	29,235,096
03 Nov 17	38.34000 +2.14	39.19	35.69	35.96	17,819,364
02 Nov 17	36.20000 +0.73	37.36	35.12	35.72	16,584,534
01 Nov 17	35.47000 +2.36	36.19	32.80	33.00	15,660,959
31 Oct 17	33.11000 +0.56	33.55	32.07	32.30	7,380,945
30 Oct 17	32.55000 +0.49	33.30	30.81	32.00	10,399,970
27 Oct 17	32.06000 -0.24	32.50	31.64	32.18	5,809,013
26 Oct 17	32.30000 +1.25	32.62	30.75	30.86	8,600,397
25 Oct 17	31.05000 +0.81	31.60	30.02	30.44	9,234,977
24 Oct 17	30.24000 -0.54	30.98	29.98	30.80	4,972,106
23 Oct 17	30.78000 +0.71	31.05	30.00	30.50	6,815,237
20 Oct 17	30.07000 +0.91	30.15	29.20	29.20	3,736,191
19 Oct 17	29.16000 -0.82	29.93	29.01	29.90	3,806,949
18 Oct 17	29.98000 -0.18	30.66	29.61	30.26	5,707,501
17 Oct 17	30.16000 +1.20	30.58	28.66	28.96	5,860,712
16 Oct 17	28.96000 -1.03	30.18	28.75	30.05	4,234,440
13 Oct 17	29.99000 +0.89	30.20	29.10	29.15	6,238,531
12 Oct 17	29.10000 +0.78	29.27	28.15	28.25	6,305,096
11 Oct 17	28.32000 -1.30	29.59	28.10	29.32	7,384,187
10 Oct 17	29.62000 -0.37	30.17	28.80	29.96	5,683,699
09 Oct 17	29.99000 +0.16	31.08	29.95	30.01	7,684,770
29 Sep 17	29.83000 +0.20	30.17	29.42	29.66	6,410,315
28 Sep 17	29.63000 +0.69	29.85	28.84	28.91	8,031,967
27 Sep 17	28.94000 +0.43	29.08	28.20	28.51	4,755,361
26 Sep 17	28.51000 +0.01	28.92	28.10	28.44	4,658,053
25 Sep 17	28.50000 +0.01	29.25	28.15	28.70	6,460,440
22 Sep 17	28.49000 -1.24	29.60	28.31	29.60	8,710,185
21 Sep 17	29.73000 -1.03	31.50	29.66	30.23	10,503,452
20 Sep 17	30.76000 +1.51	31.36	28.76	29.10	13,719,536
19 Sep 17	29.25000 +0.26	30.50	28.80	29.55	12,582,276
18 Sep 17	28.99000 +0.44	29.28	28.26	28.78	5,722,352
15 Sep 17	28.55000 -0.43	29.60	28.22	29.23	7,132,177
14 Sep 17	28.98000 +1.13	29.50	27.86	27.86	10,272,100
13 Sep 17	27.85000 -0.03	28.20	27.45	27.88	5,009,556
12 Sep 17	27.88000 -0.02	28.10	27.40	28.10	6,906,048
11 Sep 17	27.90000 +1.15	28.08	26.68	26.68	7,065,480
08 Sep 17	26.75000 -0.40	27.30	26.52	27.02	5,666,400
07 Sep 17	27.15000 +0.25	28.40	26.75	26.90	10,496,554
06 Sep 17	26.90000 +0.30	27.37	26.50	26.69	5,774,303
05 Sep 17	26.60000 -0.45	27.49	26.53	26.88	7,471,427
04 Sep 17	27.05000 +1.72	27.64	25.12	25.32	13,981,871
01 Sep 17	25.33000 +0.21	25.50	24.83	25.13	4,847,497
31 Aug 17	25.12000 +0.85	25.28	24.19	24.27	5,751,916
30 Aug 17	24.27000 +0.20	24.67	23.94	24.07	3,710,713
29 Aug 17	24.07000 +0.13	24.33	23.80	23.96	3,476,209
28 Aug 17	23.94000 +0.39	24.17	23.45	23.45	3,602,831
25 Aug 17	23.55000 +0.44	23.67	23.16	23.28	1,995,074
24 Aug 17	23.11000 -0.40	23.49	23.06	23.06	1,815,189
23 Aug 17	23.51000 +0.15	23.67	23.20	23.41	1,976,665
22 Aug 17	23.36000 -0.26	23.76	23.35	23.59	2,069,718
21 Aug 17	23.62000 +0.00	23.99	23.00	23.68	2,262,235
18 Aug 17	23.62000 -0.50	24.35	23.60	23.96	2,729,376
17 Aug 17	24.12000 +0.16	24.36	23.81	23.85	3,906,857
16 Aug 17	23.96000 +0.46	24.19	23.52	23.56	4,527,877
15 Aug 17	23.50000 +0.03	23.58	23.32	23.47	1,976,879
14 Aug 17	23.47000 +0.67	23.47	22.70	22.77	3,325,556
11 Aug 17	22.80000 -0.27	23.06	22.76	22.85	2,922,883
10 Aug 17	23.07000 -0.02	23.48	22.83	23.17	2,965,450
09 Aug 17	23.09000 +0.34	23.17	22.63	22.83	2,608,093
08 Aug 17	22.75000 -0.06	23.08	22.52	22.96	1,879,801
07 Aug 17	22.81000 +0.01	23.20	22.73	22.80	2,567,716
04 Aug 17	22.80000 -0.29	23.14	22.50	22.99	4,190,422
03 Aug 17	23.09000 -0.31	23.73	23.06	23.32	2,842,303
02 Aug 17	23.40000 -0.56	23.94	23.35	23.80	4,026,045
01 Aug 17	23.96000 +0.90	24.00	22.97	23.11	4,941,844
31 Jul 17	23.06000 +0.11	23.38	22.90	23.00	2,327,655
28 Jul 17	22.95000 -0.07	23.47	22.71	23.02	2,977,017
27 Jul 17	23.02000 +0.51	23.26	22.25	22.40	4,052,195
26 Jul 17	22.51000 -0.69	23.35	22.23	23.05	5,150,927
25 Jul 17	23.20000 -0.05	23.87	22.96	23.14	3,188,217
24 Jul 17	23.25000 +0.58	23.39	22.32	22.80	4,147,156
21 Jul 17	22.67000 -0.70	23.49	22.61	23.23	3,188,363
20 Jul 17	23.37000 +0.76	23.44	22.45	22.58	3,584,894
19 Jul 17	22.61000 +0.10	22.77	22.11	22.51	2,607,492
18 Jul 17	22.51000 +0.11	22.69	21.80	22.40	2,586,571
17 Jul 17	22.40000 -1.44	23.84	22.00	23.67	4,990,568
14 Jul 17	23.84000 -0.09	24.20	23.53	23.93	2,269,714
13 Jul 17	23.93000 -0.25	24.24	23.86	24.11	2,096,013
12 Jul 17	24.18000 -0.76	24.93	23.71	24.71	3,777,312
11 Jul 17	24.94000 +0.10	25.38	24.65	24.82	3,442,862
10 Jul 17	24.84000 -0.56	25.63	24.65	25.40	3,749,470
07 Jul 17	25.40000 +0.55	25.45	24.70	24.73	4,513,792
06 Jul 17	24.85000 +0.37	24.85	24.22	24.50	3,837,633
05 Jul 17	24.48000 +0.03	24.48	24.03	24.45	2,242,308
04 Jul 17	24.45000 -0.11	24.79	24.06	24.55	4,048,001
03 Jul 17	24.56000 +0.64	24.67	23.89	23.96	2,833,381
30 Jun 17	23.92000 -0.04	23.98	23.65	23.70	3,245,662
29 Jun 17	23.96000 -0.01	24.27	23.91	24.10	1,901,422
28 Jun 17	23.97000 -0.06	24.19	23.90	24.03	1,466,187
27 Jun 17	24.03000 -0.16	24.64	23.85	24.28	1,742,805
26 Jun 17	24.19000 +0.44	24.35	23.63	23.73	2,611,048
23 Jun 17	23.75000 -0.42	24.18	23.00	24.16	3,296,474
22 Jun 17	24.17000 -1.13	25.44	24.00	25.27	4,011,741
21 Jun 17	25.30000 -0.22	25.71	25.16	25.56	1,802,239
20 Jun 17	25.52000 +0.23	25.77	25.33	25.41	2,344,091
19 Jun 17	25.29000 +0.06	25.55	25.15	25.24	1,440,812
16 Jun 17	25.23000 -0.27	25.67	25.18	25.50	2,420,669
15 Jun 17	25.50000 +0.07	25.98	25.43	25.43	3,825,354
14 Jun 17	25.43000 +0.13	25.65	25.18	25.38	2,340,583
13 Jun 17	25.30000 +0.28	25.54	24.74	25.06	3,009,501
12 Jun 17	25.02000 -0.88	26.24	25.00	25.81	3,942,195
09 Jun 17	25.90000 -0.75	26.49	25.67	26.04	4,594,624
08 Jun 17	26.65000 +1.83	27.30	24.45	24.74	9,494,668
07 Jun 17	24.82000 +0.29	25.00	24.32	24.53	4,266,941
06 Jun 17	24.53000 +0.93	24.65	23.35	23.46	5,656,858
05 Jun 17	23.60000 +0.28	24.15	23.35	23.35	3,094,063
02 Jun 17	23.32000 +0.65	23.50	22.28	22.75	2,785,640
01 Jun 17	22.67000 -0.37	23.17	22.28	23.01	2,911,668
31 May 17	23.04000 -0.06	23.80	23.03	23.39	3,262,041
26 May 17	23.10000 +0.29	23.20	22.55	22.74	3,789,113
25 May 17	22.81000 +0.39	22.87	21.80	22.46	4,068,492
24 May 17	22.42000 +0.08	22.85	21.67	22.34	3,321,212
23 May 17	22.34000 -1.16	23.58	22.20	23.50	4,741,508
22 May 17	23.50000 -0.98	24.50	23.27	24.50	3,034,362
19 May 17	24.48000 -0.06	24.90	24.32	24.75	2,548,505
18 May 17	24.54000 -0.17	24.88	24.35	24.50	3,273,596
17 May 17	24.71000 +0.61	24.80	24.01	24.10	5,276,545
16 May 17	24.10000 +0.69	24.15	23.03	23.22	4,041,104
15 May 17	23.41000 -0.76	24.39	23.40	24.21	3,729,976
12 May 17	24.17000 -0.71	24.79	24.11	24.67	3,747,378
11 May 17	24.88000 +1.18	25.50	23.00	23.69	5,130,541
10 May 17	23.70000 -1.07	24.92	23.70	24.83	4,040,602
09 May 17	24.77000 +1.17	24.99	23.50	23.50	4,402,341
08 May 17	23.60000 -0.51	24.50	23.54	24.48	3,149,234
05 May 17	24.11000 -0.54	24.85	24.06	24.70	2,740,704
04 May 17	24.65000 -0.61	25.39	24.50	25.26	2,574,812
03 May 17	25.26000 +0.34	25.57	24.80	24.80	2,863,043
02 May 17	24.92000 -0.08	25.24	24.56	24.88	2,717,214
28 Apr 17	25.00000 +0.50	25.57	24.40	24.44	4,389,792
27 Apr 17	24.50000 +1.10	24.83	22.78	23.41	5,743,192
26 Apr 17	23.40000 +0.34	23.55	23.09	23.09	2,365,969
25 Apr 17	23.06000 -0.11	23.65	23.00	23.23	2,805,331
24 Apr 17	23.17000 -1.60	24.64	22.98	24.64	6,214,925
21 Apr 17	24.77000 -1.39	26.38	24.26	26.30	4,772,382
20 Apr 17	26.16000 -0.19	26.59	25.85	26.43	2,135,368
19 Apr 17	26.35000 +0.19	26.35	25.52	25.80	3,425,568
18 Apr 17	26.16000 -0.77	27.15	26.03	27.00	2,900,505
17 Apr 17	26.93000 -0.34	27.49	26.50	27.00	2,775,644
14 Apr 17	27.27000 -1.04	28.35	27.27	28.30	3,060,710
13 Apr 17	28.31000 +0.33	28.78	27.67	27.85	3,945,889
12 Apr 17	27.98000 -0.15	28.28	25.32	28.03	3,822,772
11 Apr 17	28.13000 +0.26	28.19	27.12	27.20	5,525,690
10 Apr 17	27.87000 -1.39	29.20	27.52	29.08	6,813,027
07 Apr 17	29.26000 -0.01	29.52	29.10	29.10	3,560,521
06 Apr 17	29.27000 +0.00	29.69	29.01	29.34	4,414,039
05 Apr 17	29.27000 +0.77	29.40	28.55	28.55	5,721,317
31 Mar 17	28.50000 -0.27	29.12	28.01	28.79	6,665,484
30 Mar 17	28.77000 -1.36	30.28	28.69	30.07	7,207,432
29 Mar 17	30.13000 -1.07	31.45	30.10	31.20	6,878,372
28 Mar 17	31.20000 +1.05	31.50	29.99	30.00	8,589,442
27 Mar 17	30.15000 +0.18	30.59	30.06	30.11	5,041,007
24 Mar 17	29.97000 -0.35	30.34	29.80	30.33	4,630,289
23 Mar 17	30.32000 -0.16	30.79	29.56	30.48	6,336,879
22 Mar 17	30.48000 +0.13	30.75	29.89	30.06	5,600,669
21 Mar 17	30.35000 -0.06	30.78	30.00	30.37	6,247,439
20 Mar 17	30.41000 -0.82	30.94	30.04	30.70	9,354,610
17 Mar 17	31.23000 -0.52	33.33	31.17	32.85	15,042,279
16 Mar 17	31.75000 +0.49	32.00	30.72	30.86	12,076,017
15 Mar 17	31.26000 -0.14	31.80	30.67	31.00	6,950,834
14 Mar 17	31.40000 -0.04	32.00	31.21	31.39	10,980,109
13 Mar 17	31.44000 +1.14	31.48	29.90	30.15	10,649,086
10 Mar 17	30.30000 -0.27	30.68	30.03	30.68	4,984,714
09 Mar 17	30.57000 +0.24	30.72	29.73	30.24	6,571,706
08 Mar 17	30.33000 -0.38	30.97	30.22	30.60	5,657,931
07 Mar 17	30.71000 -0.15	31.13	30.38	30.61	9,205,295
06 Mar 17	30.86000 +1.40	31.21	29.53	29.80	15,942,484
03 Mar 17	29.46000 +1.08	29.46	28.00	28.36	11,367,040
02 Mar 17	28.38000 -0.46	29.10	28.22	28.75	4,058,605
01 Mar 17	28.84000 +0.34	29.19	28.22	28.45	5,838,235
28 Feb 17	28.50000 -0.04	28.71	28.08	28.53	4,588,393
27 Feb 17	28.54000 -0.31	29.18	28.41	28.80	5,864,950
24 Feb 17	28.85000 +0.18	30.18	28.21	28.70	15,103,208
23 Feb 17	28.67000 +0.92	28.80	27.55	27.70	10,806,185
22 Feb 17	27.75000 +0.74	28.16	26.82	26.95	6,369,553
21 Feb 17	27.01000 +0.35	27.08	26.51	26.51	3,342,716
20 Feb 17	26.66000 -0.07	26.85	26.18	26.73	2,889,765
17 Feb 17	26.73000 -0.28	27.15	26.48	27.10	3,055,308
16 Feb 17	27.01000 -0.07	27.24	26.82	27.08	3,104,467
15 Feb 17	27.08000 -0.83	28.07	26.76	27.98	3,569,665
14 Feb 17	27.91000 -0.18	28.14	27.82	28.08	2,228,774
13 Feb 17	28.09000 +0.27	28.09	27.30	27.56	4,089,420
10 Feb 17	27.82000 -0.50	28.37	27.72	28.36	4,086,357
09 Feb 17	28.32000 +0.04	28.42	27.92	28.18	3,883,166
08 Feb 17	28.28000 +0.43	28.36	27.67	27.67	4,046,864
07 Feb 17	27.85000 -0.49	28.33	27.70	28.27	3,393,342
06 Feb 17	28.34000 +0.50	28.57	27.60	27.79	5,269,570
03 Feb 17	27.84000 -0.35	28.26	27.79	28.13	2,280,862
26 Jan 17	28.19000 +0.69	28.20	27.51	27.60	4,939,004
25 Jan 17	27.50000 +0.22	27.59	26.84	27.23	3,608,034
24 Jan 17	27.28000 +0.15	27.47	26.82	27.11	3,117,721
23 Jan 17	27.13000 +0.06	27.80	26.90	27.14	3,708,178
20 Jan 17	27.07000 +0.88	27.40	26.05	26.19	4,383,804
19 Jan 17	26.19000 -0.04	26.28	25.71	26.04	2,306,718
18 Jan 17	26.23000 -0.74	26.99	26.00	26.71	3,003,381
17 Jan 17	26.97000 +0.67	27.16	25.80	26.01	4,398,809
16 Jan 17	26.30000 -1.80	28.10	25.29	28.10	6,479,672
13 Jan 17	28.10000 +0.02	28.69	27.50	27.91	4,213,174
12 Jan 17	28.08000 -0.34	28.50	28.01	28.23	3,156,928
11 Jan 17	28.42000 +0.03	28.97	28.08	28.32	4,150,953
10 Jan 17	28.39000 -0.55	29.07	28.39	28.75	4,839,261
09 Jan 17	28.94000 +0.96	29.20	27.77	27.99	7,959,187
06 Jan 17	27.98000 -0.03	28.19	27.66	27.72	5,488,285
05 Jan 17	28.01000 -0.37	28.32	27.78	28.00	6,821,171
04 Jan 17	28.38000 +1.72	28.41	26.68	26.80	12,098,215
03 Jan 17	26.66000 +0.06	27.06	26.50	26.68	2,864,953
30 Dec 16	26.60000 -0.01	26.81	26.45	26.50	2,029,306
29 Dec 16	26.61000 -0.47	26.99	26.56	26.99	3,414,679
28 Dec 16	27.08000 -0.41	28.08	27.08	27.70	5,679,492
27 Dec 16	27.49000 +0.23	27.60	27.06	27.23	4,590,772
26 Dec 16	27.26000 +0.22	27.29	26.26	26.85	3,919,274
23 Dec 16	27.04000 +0.13	27.60	26.90	27.00	4,429,767
22 Dec 16	26.91000 -0.34	27.25	26.74	27.00	3,307,064
21 Dec 16	27.25000 +0.33	27.44	27.02	27.12	3,136,764
20 Dec 16	26.92000 -0.07	26.95	26.60	26.95	2,226,142
19 Dec 16	26.99000 -0.54	27.68	26.68	27.67	4,722,715
16 Dec 16	27.53000 +0.83	27.93	26.70	26.88	7,835,924
15 Dec 16	26.70000 +0.52	26.92	26.02	26.15	4,478,187
14 Dec 16	26.18000 -0.42	26.77	25.80	26.55	5,240,909
13 Dec 16	26.60000 -0.36	26.97	25.32	26.25	8,432,375
12 Dec 16	26.96000 -2.99	30.10	26.96	29.95	7,866,379
09 Dec 16	29.95000 +0.23	30.20	29.40	29.73	3,792,918
08 Dec 16	29.72000 -0.63	30.50	29.70	30.40	3,483,874
07 Dec 16	30.35000 +0.59	30.49	29.43	29.46	4,559,880
06 Dec 16	29.76000 +0.33	29.85	29.21	29.61	4,636,130
05 Dec 16	29.43000 -0.98	30.33	29.39	29.98	4,807,121
02 Dec 16	30.41000 -1.25	31.81	30.38	31.81	4,183,383
01 Dec 16	31.66000 +0.23	31.80	31.31	31.41	3,355,720
30 Nov 16	31.43000 -0.02	31.85	31.00	31.45	5,031,988
29 Nov 16	31.45000 -1.08	32.88	31.31	32.55	6,434,806
28 Nov 16	32.53000 -0.55	33.37	32.44	33.25	5,070,907
25 Nov 16	33.08000 +0.30	33.26	32.28	33.00	3,880,660
24 Nov 16	32.78000 -0.88	33.81	32.60	33.51	4,893,528
23 Nov 16	33.66000 -0.24	34.16	33.56	34.00	5,069,513
22 Nov 16	33.90000 +0.40	34.55	33.51	33.93	5,620,419
21 Nov 16	33.50000 -0.55	34.28	33.30	34.10	5,477,443
18 Nov 16	34.05000 -0.38	34.50	34.02	34.43	2,987,255
17 Nov 16	34.43000 -0.78	35.27	34.30	35.27	3,563,711
16 Nov 16	35.21000 -0.08	35.59	35.11	35.20	4,525,679
15 Nov 16	35.29000 +0.10	35.88	34.80	35.20	6,020,390
14 Nov 16	35.19000 +0.61	35.68	34.58	34.69	7,387,873
11 Nov 16	34.58000 -0.42	35.10	34.00	35.00	5,957,979
10 Nov 16	35.00000 +0.17	35.59	34.87	35.30	5,259,043
09 Nov 16	34.83000 -0.26	35.48	33.60	35.12	8,593,536
08 Nov 16	35.09000 +0.48	35.19	34.30	34.30	6,913,295
07 Nov 16	34.61000 +1.03	35.23	32.75	33.30	7,856,226
04 Nov 16	33.58000 -0.61	34.20	33.58	34.19	4,513,248
03 Nov 16	34.19000 +0.37	34.28	33.68	33.70	4,195,597
02 Nov 16	33.82000 -0.58	34.42	33.80	34.01	4,044,453
01 Nov 16	34.40000 +0.30	34.58	33.83	34.30	4,235,091
31 Oct 16	34.10000 -0.50	34.34	33.60	34.30	2,593,724
28 Oct 16	34.60000 -0.60	35.50	34.60	35.18	3,276,311
27 Oct 16	35.20000 +0.14	35.58	34.86	35.06	2,566,426
26 Oct 16	35.06000 -0.84	35.90	34.88	35.90	3,899,211
25 Oct 16	35.90000 -0.33	36.40	35.65	36.22	4,640,891
24 Oct 16	36.23000 +0.40	36.30	35.00	35.83	5,036,794
21 Oct 16	35.83000 -0.97	37.00	35.45	37.00	4,770,893
20 Oct 16	36.80000 +0.61	36.98	36.03	36.21	7,472,909
19 Oct 16	36.19000 -0.20	36.46	36.01	36.12	4,030,201
18 Oct 16	36.39000 +1.50	36.69	34.60	34.88	8,238,731
17 Oct 16	34.89000 -0.72	36.15	34.73	35.80	4,540,462
14 Oct 16	35.61000 +0.13	35.85	35.20	35.20	2,778,346
13 Oct 16	35.48000 -0.41	36.25	35.47	35.85	3,371,925
12 Oct 16	35.89000 -0.36	36.19	35.45	36.09	3,656,586
11 Oct 16	36.25000 +0.06	36.75	35.92	36.22	3,757,891
10 Oct 16	36.19000 +1.77	36.42	34.61	34.97	7,516,738
30 Sep 16	34.42000 -0.03	34.75	34.08	34.25	3,678,691
29 Sep 16	34.45000 +1.03	34.73	33.26	33.62	6,331,530
28 Sep 16	33.42000 -0.43	34.01	33.28	34.01	3,005,218
27 Sep 16	33.85000 -0.04	34.10	32.71	33.41	4,904,797
26 Sep 16	33.89000 -1.76	35.90	33.80	35.90	5,335,749
23 Sep 16	35.65000 +0.36	35.79	35.03	35.29	4,954,675
22 Sep 16	35.29000 -0.40	36.17	35.28	35.86	3,740,960
21 Sep 16	35.69000 -0.37	36.18	35.55	36.06	3,317,474
20 Sep 16	36.06000 -0.18	36.54	35.87	36.31	4,923,899
19 Sep 16	36.24000 +0.85	36.36	35.41	35.75	5,341,763
14 Sep 16	35.39000 +0.80	35.77	34.21	34.57	7,211,145
13 Sep 16	34.59000 +0.06	35.35	34.47	35.18	5,702,349
12 Sep 16	34.53000 -3.20	36.81	34.37	36.80	9,905,310
09 Sep 16	37.73000 -0.61	38.42	37.70	38.40	4,207,154
08 Sep 16	38.34000 +0.46	38.47	37.61	37.61	5,573,156
07 Sep 16	37.88000 -1.35	39.53	37.71	39.00	10,878,601
06 Sep 16	39.23000 +1.06	39.29	37.80	38.15	8,052,546
05 Sep 16	38.17000 -1.39	40.00	38.09	40.00	8,657,201
02 Sep 16	39.56000 -0.84	40.50	39.11	40.11	7,307,251
01 Sep 16	40.40000 -1.20	41.85	40.10	41.74	7,177,987
31 Aug 16	41.60000 -0.22	41.81	40.41	41.40	11,714,726
30 Aug 16	41.82000 -1.69	44.59	41.00	43.48	13,332,509
29 Aug 16	43.51000 +0.15	43.73	41.89	42.71	12,904,096
26 Aug 16	43.36000 +2.36	44.80	40.21	40.37	24,947,920
25 Aug 16	41.00000 +1.85	41.59	38.90	39.45	21,185,020
24 Aug 16	39.15000 -0.15	39.45	38.60	39.45	6,636,580
23 Aug 16	39.30000 +1.20	39.46	37.81	38.00	9,996,457
22 Aug 16	38.10000 +0.26	38.83	37.70	38.01	6,616,636
19 Aug 16	37.84000 -0.55	38.79	37.74	38.48	6,037,782
18 Aug 16	38.39000 -1.07	39.69	38.04	39.39	9,573,949
17 Aug 16	39.46000 +0.44	40.28	38.50	39.16	10,209,190
16 Aug 16	39.02000 +0.02	39.85	38.80	39.00	10,863,488
15 Aug 16	39.00000 +2.12	39.39	36.28	36.99	13,490,839
12 Aug 16	36.88000 +0.05	36.99	35.72	36.29	7,806,920
11 Aug 16	36.83000 -1.44	38.53	36.71	38.02	8,851,052
10 Aug 16	38.27000 -1.19	39.85	38.24	39.07	8,842,725
09 Aug 16	39.46000 +0.04	39.97	38.80	39.69	8,012,699
08 Aug 16	39.42000 +0.31	39.70	38.28	38.90	7,889,516
05 Aug 16	39.11000 +0.26	39.64	38.20	38.28	12,261,907
04 Aug 16	38.85000 +2.24	39.88	36.70	36.70	15,377,489
03 Aug 16	36.61000 -0.34	37.35	36.42	36.95	5,805,557
02 Aug 16	36.95000 +0.88	37.70	35.58	35.58	10,432,498
01 Aug 16	36.07000 +0.47	36.37	33.91	35.00	7,955,303
29 Jul 16	35.60000 -0.40	36.49	34.88	35.89	8,285,316
28 Jul 16	36.00000 -0.90	36.87	34.28	36.75	13,932,610
27 Jul 16	36.90000 -1.37	39.19	36.30	38.40	14,476,952
26 Jul 16	38.27000 +0.92	38.47	36.98	37.35	10,072,113
25 Jul 16	37.35000 -0.73	38.40	36.96	37.59	6,809,306
22 Jul 16	38.08000 -0.47	39.55	37.78	38.35	8,323,990
21 Jul 16	38.55000 -1.20	39.74	38.50	39.30	8,793,964
20 Jul 16	39.75000 +1.25	41.19	38.05	38.20	20,963,436
19 Jul 16	38.50000 +1.10	38.50	36.93	37.80	11,876,209
18 Jul 16	37.40000 +0.20	38.09	36.78	37.45	8,729,323
15 Jul 16	37.20000 -1.44	38.80	36.91	38.65	14,833,939
14 Jul 16	38.64000 +0.19	39.45	38.11	38.56	9,640,833
13 Jul 16	38.45000 -0.35	39.58	38.00	38.64	13,474,762
12 Jul 16	38.80000 -1.88	40.95	36.80	40.57	19,637,780
11 Jul 16	40.68000 -1.44	41.80	40.33	41.30	13,220,530
08 Jul 16	42.12000 -0.91	44.25	41.98	43.00	17,094,868
07 Jul 16	43.03000 +2.30	44.35	40.14	40.16	26,071,344
06 Jul 16	40.73000 -1.42	41.58	40.19	41.40	15,705,021
05 Jul 16	42.15000 +1.25	42.96	40.07	41.07	23,928,138
04 Jul 16	40.90000 +0.10	41.20	40.01	40.50	15,544,982
01 Jul 16	40.80000 -1.02	41.94	39.64	41.70	13,565,166
30 Jun 16	41.82000 -0.58	43.34	41.30	42.30	13,631,709
29 Jun 16	42.40000 -0.69	43.10	41.60	42.50	16,553,845
28 Jun 16	43.09000 -0.71	45.26	42.40	43.00	18,504,132
27 Jun 16	43.80000 +0.83	46.00	42.26	45.00	22,967,460
24 Jun 16	42.97000 +3.91	42.97	38.60	39.09	15,897,011
23 Jun 16	39.06000 -0.85	40.34	38.35	39.50	9,656,558
22 Jun 16	39.91000 -0.92	41.47	38.50	40.72	14,472,586
21 Jun 16	40.83000 +0.27	42.22	39.50	40.51	18,179,306
20 Jun 16	40.56000 +3.69	40.56	36.07	36.80	19,152,054
17 Jun 16	36.87000 +0.65	37.99	35.50	36.89	18,189,146
16 Jun 16	36.22000 +3.29	36.22	33.42	33.90	27,037,700
15 Jun 16	32.93000 +2.99	32.93	29.60	29.60	10,827,149
14 Jun 16	29.94000 -0.24	30.49	28.82	29.72	16,341,710
13 Jun 16	30.18000 -3.01	34.40	30.02	32.30	19,519,448
08 Jun 16	33.19000 +0.71	33.22	31.58	32.24	13,511,006
07 Jun 16	32.48000 +0.32	32.89	31.50	32.13	12,609,426
06 Jun 16	32.16000 +0.24	32.50	31.32	31.95	13,625,441
03 Jun 16	31.92000 -0.58	32.91	31.78	32.14	15,295,200
02 Jun 16	32.50000 +0.74	33.33	31.27	31.60	24,101,280
01 Jun 16	31.76000 +1.71	33.06	29.74	29.74	30,125,932
31 May 16	30.05000 +1.28	30.80	28.11	28.65	32,926,488
30 May 16	28.77000 +2.62	28.77	26.06	26.50	18,865,452
27 May 16	26.15000 +1.15	26.80	25.08	25.09	18,768,318
26 May 16	25.00000 -0.03	25.11	23.70	24.85	8,426,424
25 May 16	25.03000 +1.06	25.78	24.20	24.20	14,621,244
24 May 16	23.97000 -0.73	24.80	23.62	24.80	5,950,728
23 May 16	24.70000 +1.47	24.98	23.03	23.11	9,705,246
20 May 16	23.23000 +0.49	23.30	22.01	22.60	5,800,542
19 May 16	22.74000 -0.03	23.79	20.55	22.65	6,680,669
11 May 16	22.77000 -0.63	23.77	22.75	23.50	4,164,526
10 May 16	23.40000 +0.27	24.00	22.91	23.00	6,385,514
09 May 16	23.13000 -1.25	23.99	22.76	23.88	7,641,626
06 May 16	24.38000 -1.36	25.75	24.06	25.75	9,822,377
05 May 16	25.74000 -0.17	26.33	25.00	26.33	14,354,252
04 May 16	25.91000 +2.36	25.91	23.26	23.47	16,915,688
03 May 16	23.55000 +0.82	23.57	22.52	22.52	5,544,814
29 Apr 16	22.73000 -0.17	22.95	22.53	22.68	2,439,053
28 Apr 16	22.90000 +0.24	23.03	22.06	22.42	4,856,719
27 Apr 16	22.66000 -0.33	23.17	22.60	23.17	3,405,964
26 Apr 16	22.99000 +0.58	23.05	22.35	22.50	5,103,736
25 Apr 16	22.41000 -0.22	22.80	21.98	22.55	3,660,264
22 Apr 16	22.63000 +0.51	22.68	21.57	21.66	4,931,803
21 Apr 16	22.12000 -0.86	22.99	22.01	22.60	6,588,406
20 Apr 16	22.98000 -2.42	25.73	22.86	25.60	13,580,836
19 Apr 16	25.40000 -0.24	25.95	25.08	25.94	6,751,189
18 Apr 16	25.64000 -1.19	26.69	25.50	26.69	7,162,824
15 Apr 16	26.83000 +0.45	27.62	26.46	26.56	12,739,207
14 Apr 16	26.38000 +1.10	26.49	25.31	25.35	8,478,147
13 Apr 16	25.28000 +0.16	25.98	25.21	25.50	10,298,619
12 Apr 16	25.12000 -0.28	25.50	24.70	25.26	4,510,635
11 Apr 16	25.40000 +0.42	25.90	25.14	25.14	6,578,979
08 Apr 16	24.98000 -0.89	25.55	24.30	25.40	7,713,530
07 Apr 16	25.87000 -1.16	27.32	25.81	27.30	7,327,562
06 Apr 16	27.03000 +0.13	27.20	26.50	26.89	7,422,689
05 Apr 16	26.90000 +0.58	27.36	26.00	26.36	7,940,822
01 Apr 16	26.32000 -0.90	26.97	25.99	26.90	6,463,419
31 Mar 16	27.22000 +0.17	28.30	26.51	27.10	11,696,872
30 Mar 16	27.05000 +1.84	27.60	25.50	26.01	12,245,496
29 Mar 16	25.21000 -0.53	26.31	24.73	25.60	8,480,756
28 Mar 16	25.74000 -0.96	27.38	25.70	27.00	7,614,223
25 Mar 16	26.70000 +0.64	26.90	25.50	25.90	9,120,277
24 Mar 16	26.06000 -1.45	27.40	26.02	26.79	11,277,924
23 Mar 16	27.51000 +0.23	27.60	26.20	27.00	11,954,159
22 Mar 16	27.28000 +0.27	28.75	26.00	26.40	19,341,760
21 Mar 16	27.01000 +2.46	27.01	24.20	24.40	19,248,098
18 Mar 16	24.55000 +1.35	25.10	23.24	23.24	29,576,262
17 Mar 16	23.20000 +1.36	23.60	21.95	21.95	7,104,711
16 Mar 16	21.84000 -0.59	22.86	21.58	22.70	5,180,319
15 Mar 16	22.43000 +0.07	23.03	22.01	22.03	6,577,840
14 Mar 16	22.36000 +1.40	22.80	21.20	21.35	7,600,349
11 Mar 16	20.96000 -0.24	21.20	20.55	20.89	3,245,161
10 Mar 16	21.20000 +0.00	21.72	20.71	21.31	3,832,333
09 Mar 16	21.20000 -0.66	21.79	20.80	21.04	3,957,274
08 Mar 16	21.86000 +0.16	21.93	20.01	21.50	6,325,219
07 Mar 16	21.70000 +0.46	22.34	21.15	21.15	5,020,215
04 Mar 16	21.24000 -2.26	23.40	21.21	23.40	9,221,446
03 Mar 16	23.50000 -0.54	24.67	23.50	24.14	9,530,139
02 Mar 16	24.04000 +1.92	24.33	21.50	21.99	10,857,231
01 Mar 16	22.12000 -0.28	22.64	20.31	22.40	8,971,412
29 Feb 16	22.40000 -2.49	25.12	22.40	24.88	6,636,181
26 Feb 16	24.89000 -0.85	26.29	23.31	25.74	8,768,047
25 Feb 16	25.74000 -2.86	28.55	25.74	28.54	10,170,148
24 Feb 16	28.60000 -0.42	29.29	27.85	29.00	9,714,739
23 Feb 16	29.02000 -1.17	30.00	28.59	30.00	9,067,748
22 Feb 16	30.19000 +0.23	31.60	29.89	30.80	10,051,369
19 Feb 16	29.96000 +0.41	30.35	29.00	29.20	8,901,216
18 Feb 16	29.55000 -0.98	31.39	29.49	30.20	11,615,448
17 Feb 16	30.53000 +1.55	31.87	28.34	28.61	15,086,480
16 Feb 16	28.98000 +1.48	29.80	27.30	27.32	13,344,605
15 Feb 16	27.50000 +0.55	27.67	25.50	25.50	7,895,287
05 Feb 16	26.95000 -1.11	28.34	26.82	27.86	11,171,077
04 Feb 16	28.06000 +2.55	28.06	25.55	25.55	14,809,493
03 Feb 16	25.51000 -0.35	25.80	23.51	25.31	8,713,495
02 Feb 16	25.86000 +0.78	26.35	24.61	24.70	8,556,118
01 Feb 16	25.08000 -2.62	27.04	24.93	27.03	10,634,371
29 Jan 16	27.70000 +0.50	28.00	25.83	27.30	11,248,088
28 Jan 16	27.20000 -2.55	30.69	27.01	29.00	12,808,084
27 Jan 16	29.75000 +1.60	29.80	25.52	28.26	15,298,096
26 Jan 16	28.15000 -0.31	30.70	26.88	28.00	22,053,204
25 Jan 16	28.46000 +2.59	28.46	25.56	25.56	15,616,582
22 Jan 16	25.87000 +1.40	26.10	24.40	25.04	12,061,459
21 Jan 16	24.47000 -2.72	26.76	24.47	26.25	14,399,253
20 Jan 16	27.19000 -1.53	28.28	27.00	28.01	15,070,830
19 Jan 16	28.72000 +1.58	29.28	27.10	27.88	22,573,460
18 Jan 16	27.14000 +2.47	27.14	23.90	24.15	12,396,209
15 Jan 16	24.67000 +0.97	25.50	22.88	23.10	17,029,844
14 Jan 16	23.70000 +1.51	24.19	20.20	20.20	15,913,576
13 Jan 16	22.19000 -1.14	25.66	21.30	25.66	24,958,548
12 Jan 16	23.33000 +2.12	23.33	23.33	23.33	568,161
11 Jan 16	21.21000 +1.93	21.21	21.21	21.21	129,802
30 Sep 15	19.28000 +0.30	19.47	19.00	19.08	1,623,112
29 Sep 15	18.98000 -0.39	19.17	18.82	19.04	1,736,240
28 Sep 15	19.37000 +0.61	19.50	18.51	18.69	2,030,100
25 Sep 15	18.76000 -1.14	19.86	18.55	19.83	3,349,787
24 Sep 15	19.90000 +0.55	20.05	19.38	19.39	3,870,235
23 Sep 15	19.35000 -0.45	19.68	19.00	19.45	3,526,864
22 Sep 15	19.80000 +0.35	20.33	19.35	19.48	4,331,978
21 Sep 15	19.45000 +1.00	19.55	18.00	18.28	2,950,765
18 Sep 15	18.45000 +0.40	18.80	17.82	18.15	2,233,861
17 Sep 15	18.05000 -0.57	19.50	18.05	18.60	3,738,230
16 Sep 15	18.62000 +1.69	18.62	16.80	16.93	4,113,788
15 Sep 15	16.93000 -1.88	17.99	16.93	17.90	3,584,272
14 Sep 15	18.81000 -2.09	21.17	18.81	21.16	3,186,435
11 Sep 15	20.90000 +0.27	21.09	20.51	20.70	2,304,648
10 Sep 15	20.63000 -0.87	21.51	20.58	20.68	2,907,943
09 Sep 15	21.50000 +1.50	21.65	20.15	20.29	5,139,150
08 Sep 15	20.00000 +0.84	20.15	18.15	19.17	4,079,274
07 Sep 15	19.16000 +0.12	20.20	19.11	19.50	2,937,317
02 Sep 15	19.04000 -2.11	21.39	19.04	19.25	4,392,962
01 Sep 15	21.15000 -2.35	23.10	21.15	23.00	2,409,675
31 Aug 15	23.50000 -1.80	25.00	22.77	25.00	3,200,438
28 Aug 15	25.30000 +1.83	25.30	23.02	23.46	4,709,673
27 Aug 15	23.47000 +1.16	23.60	20.51	21.92	4,841,805
26 Aug 15	22.31000 -2.48	25.50	22.31	24.79	5,164,277
25 Aug 15	24.79000 -2.75	25.00	24.79	24.79	1,609,900
24 Aug 15	27.54000 -3.06	29.00	27.54	29.00	1,605,000
21 Aug 15	30.60000 -1.22	31.78	29.30	30.73	3,254,393
20 Aug 15	31.82000 -1.28	33.85	31.45	32.68	4,183,864
19 Aug 15	33.10000 +1.91	33.34	28.18	31.19	4,986,990
18 Aug 15	31.19000 -3.46	36.13	31.19	34.64	6,403,659
17 Aug 15	34.65000 +0.99	34.89	32.28	33.10	6,001,940
14 Aug 15	33.66000 +0.14	34.50	32.80	34.00	4,048,529
13 Aug 15	33.52000 +1.14	33.80	31.10	31.53	4,036,922
12 Aug 15	32.38000 -0.61	33.65	32.12	32.20	3,291,868
11 Aug 15	32.99000 +1.11	33.45	31.98	32.68	6,319,149
10 Aug 15	31.88000 +2.90	31.88	29.05	29.05	4,888,242
07 Aug 15	28.98000 +0.98	29.18	28.12	28.50	2,827,621
06 Aug 15	28.00000 -1.00	29.20	27.00	28.50	2,488,798
05 Aug 15	29.00000 -1.08	30.58	28.91	29.21	3,943,015
04 Aug 15	30.08000 +2.48	30.20	24.84	27.90	5,186,887
03 Aug 15	27.60000 -1.50	28.85	26.30	28.79	3,559,131
31 Jul 15	29.10000 -0.08	29.29	27.54	28.59	3,068,201
30 Jul 15	29.18000 +0.13	30.53	27.95	29.19	4,588,923
29 Jul 15	29.05000 +1.89	29.10	26.61	27.62	4,177,345
28 Jul 15	27.16000 -2.18	30.47	26.41	28.30	6,974,356
27 Jul 15	29.34000 -3.26	33.49	29.34	31.91	6,534,428
24 Jul 15	32.60000 -0.05	35.50	31.12	32.45	7,890,919
23 Jul 15	32.65000 +0.75	33.00	30.78	32.20	6,357,601
22 Jul 15	31.90000 +1.77	31.99	29.43	29.90	7,067,255
21 Jul 15	30.13000 +0.43	30.63	28.10	29.33	4,444,243
20 Jul 15	29.70000 -0.12	31.37	29.20	29.80	6,297,081
17 Jul 15	29.82000 +1.95	30.37	27.90	27.91	5,292,024
16 Jul 15	27.87000 +0.16	29.60	24.95	27.71	7,001,797
15 Jul 15	27.71000 -3.08	29.92	27.71	29.90	5,780,887
14 Jul 15	30.79000 +1.11	32.22	28.18	29.67	12,721,482
13 Jul 15	29.68000 +2.70	29.68	27.10	29.00	8,042,118
10 Jul 15	26.98000 +2.45	26.98	25.55	25.99	3,657,197
09 Jul 15	24.53000 +2.23	24.53	21.00	21.80	10,051,429
08 Jul 15	22.30000 -0.14	23.68	20.20	20.20	34,643,128
07 Jul 15	22.44000 -2.49	23.20	22.44	22.48	2,824,522
06 Jul 15	24.93000 -2.77	30.40	24.93	29.11	14,643,875
03 Jul 15	27.70000 -3.08	31.78	27.70	27.73	8,647,618
02 Jul 15	30.78000 -3.42	33.50	30.78	33.50	4,247,450
01 Jul 15	34.20000 -3.80	38.35	34.20	36.90	4,989,645
30 Jun 15	38.00000 +1.71	38.40	32.66	32.80	7,642,067
29 Jun 15	36.29000 -4.03	41.45	36.29	41.00	4,909,208
26 Jun 15	40.32000 -4.48	43.50	40.32	43.10	3,190,975
25 Jun 15	44.80000 -1.90	47.61	44.50	46.90	3,579,785
24 Jun 15	46.70000 -0.27	48.00	44.99	46.97	3,671,657
23 Jun 15	46.97000 -1.18	49.23	44.01	48.15	3,567,025
19 Jun 15	48.15000 -1.73	50.80	46.02	49.00	3,799,403
18 Jun 15	49.88000 -2.32	53.00	49.01	53.00	3,273,219
17 Jun 15	52.20000 +0.20	53.90	47.25	52.65	6,836,403
16 Jun 15	52.00000 -1.64	54.21	51.30	53.65	5,544,540
15 Jun 15	53.64000 -5.96	60.30	53.64	60.30	6,781,572
12 Jun 15	59.60000 +2.82	60.30	56.77	56.78	5,460,642
11 Jun 15	56.78000 +1.33	56.86	55.00	55.55	4,269,325
10 Jun 15	55.45000 +0.70	56.39	53.00	54.00	3,277,601
09 Jun 15	54.75000 -1.62	56.56	53.79	56.10	3,943,430
08 Jun 15	56.37000 -0.32	57.00	52.50	56.10	5,295,621
05 Jun 15	56.69000 +2.66	57.88	55.00	55.15	8,822,159
04 Jun 15	54.03000 -3.53	58.88	53.13	58.58	10,134,984
03 Jun 15	57.56000 +5.23	57.56	51.80	53.00	10,085,081
02 Jun 15	52.33000 +2.45	52.50	49.00	49.88	6,800,571
01 Jun 15	49.88000 +1.58	50.70	47.90	48.30	3,740,151
29 May 15	48.30000 +0.37	48.70	44.03	48.00	6,911,271
28 May 15	47.93000 -2.85	51.57	47.00	50.49	7,949,397
27 May 15	50.78000 +1.19	51.48	49.08	49.67	6,576,932
26 May 15	49.59000 +1.99	49.66	47.00	47.75	7,621,281
25 May 15	47.60000 +3.05	49.00	43.01	44.05	7,136,994
22 May 15	44.55000 +0.35	45.68	43.02	45.00	6,110,387
21 May 15	44.20000 +4.02	44.20	39.91	40.36	6,906,572
20 May 15	40.18000 +0.90	41.10	39.19	39.58	7,937,803
19 May 15	39.28000 +1.68	39.95	37.32	38.00	5,743,879
18 May 15	37.60000 +0.80	38.26	36.31	36.50	4,686,246
15 May 15	36.80000 -0.20	38.11	36.22	36.94	5,032,781
14 May 15	37.00000 -0.51	38.25	36.58	37.43	4,416,611
13 May 15	37.51000 +0.61	38.75	36.20	36.87	4,987,545
12 May 15	36.90000 +0.35	36.90	36.13	36.55	4,123,263
11 May 15	36.55000 +1.00	36.69	35.01	35.62	6,531,254
08 May 15	35.55000 +1.56	35.70	34.01	34.23	4,503,690
07 May 15	33.99000 +0.11	35.36	33.10	34.06	4,015,305
06 May 15	33.88000 -2.10	36.10	33.00	35.90	4,865,552
05 May 15	35.98000 -0.52	37.20	34.81	36.48	5,293,598
04 May 15	36.50000 -0.07	37.48	35.87	36.55	4,550,606
30 Apr 15	36.57000 +2.17	37.23	34.01	34.40	9,195,587
29 Apr 15	34.40000 +2.00	34.88	31.90	32.19	8,867,720
28 Apr 15	32.40000 -0.22	32.71	31.41	32.71	6,106,798
27 Apr 15	32.62000 +0.90	33.49	31.78	31.78	10,411,545
24 Apr 15	31.72000 +0.23	31.75	30.00	31.10	7,388,290
23 Apr 15	31.49000 +0.40	31.86	30.85	31.15	6,394,799
22 Apr 15	31.09000 +0.67	31.88	30.39	30.42	4,988,485
21 Apr 15	30.42000 +0.92	30.74	29.51	29.51	5,116,657
20 Apr 15	29.50000 -0.57	30.28	29.00	29.70	5,471,059
17 Apr 15	30.07000 -0.44	30.63	29.88	30.53	4,706,778
16 Apr 15	30.51000 +0.47	30.60	28.82	29.92	3,940,664
15 Apr 15	30.04000 -0.96	31.30	29.80	31.30	4,320,835
14 Apr 15	31.00000 -0.72	31.64	30.60	31.64	4,599,267
13 Apr 15	31.72000 +0.19	32.31	31.50	31.91	5,679,900
10 Apr 15	31.53000 +0.68	31.78	30.54	30.90	4,681,205
09 Apr 15	30.85000 -0.95	31.75	30.12	31.75	4,670,666
08 Apr 15	31.80000 -0.65	32.74	31.10	32.50	6,233,753
07 Apr 15	32.45000 +1.07	33.56	31.32	31.58	7,497,439
03 Apr 15	31.38000 +0.77	31.75	30.22	30.56	9,507,954
02 Apr 15	30.61000 -0.09	30.89	30.10	30.73	5,861,791
01 Apr 15	30.70000 +0.09	30.85	30.08	30.49	5,622,996
31 Mar 15	30.61000 -0.11	31.19	30.28	30.78	9,127,226
30 Mar 15	30.72000 -0.18	31.33	29.90	30.95	7,015,601
27 Mar 15	30.90000 +0.98	30.95	29.53	29.82	5,946,117
26 Mar 15	29.92000 -0.57	30.30	29.07	30.30	6,460,454
25 Mar 15	30.49000 -0.52	31.15	30.00	31.11	6,634,869
24 Mar 15	31.01000 +1.90	31.08	29.10	29.10	13,444,838
23 Mar 15	29.11000 -0.32	29.40	28.86	29.40	8,343,980
20 Mar 15	29.43000 +0.10	29.45	28.00	29.30	5,819,768
19 Mar 15	29.33000 -0.60	29.92	29.20	29.92	3,658,177
18 Mar 15	29.93000 +0.57	30.30	29.30	29.35	5,116,024
17 Mar 15	29.36000 +0.55	30.03	28.81	28.86	6,480,102
16 Mar 15	28.81000 +0.36	29.15	28.20	28.45	4,442,883
13 Mar 15	28.45000 -0.55	29.03	28.29	29.03	2,784,298
12 Mar 15	29.00000 +1.21	29.97	27.25	27.77	5,426,123
11 Mar 15	27.79000 -0.61	28.47	27.41	28.47	3,451,093
10 Mar 15	28.40000 +0.18	28.57	28.06	28.26	1,628,021
09 Mar 15	28.22000 +0.08	28.32	28.02	28.15	1,756,163
06 Mar 15	28.14000 -0.81	29.08	27.99	29.00	2,871,832
05 Mar 15	28.95000 -0.54	29.88	28.72	29.49	2,757,769
04 Mar 15	29.49000 +0.53	30.52	28.91	28.91	7,557,448
03 Mar 15	28.96000 +0.07	29.40	28.62	28.89	4,618,735
02 Mar 15	28.89000 +1.39	29.31	27.70	28.10	5,363,759
27 Feb 15	27.50000 -0.74	28.80	27.49	28.30	3,434,662
26 Feb 15	28.24000 -0.36	29.10	28.13	28.65	3,074,027
25 Feb 15	28.60000 +0.17	28.80	27.91	28.44	2,447,838
17 Feb 15	28.43000 -0.53	29.33	27.70	28.55	6,391,477
16 Feb 15	28.96000 +2.24	29.39	26.70	26.72	13,908,316
13 Feb 15	26.72000 +1.60	26.80	25.14	25.20	7,179,156
12 Feb 15	25.12000 -0.04	25.38	25.10	25.19	1,194,360
11 Feb 15	25.16000 +0.57	25.30	24.65	24.79	1,695,044
10 Feb 15	24.59000 -0.11	24.79	24.25	24.70	821,660
09 Feb 15	24.70000 +0.11	25.14	24.50	24.59	1,231,510
06 Feb 15	24.59000 +0.19	24.75	24.23	24.40	1,853,919
05 Feb 15	24.40000 -0.27	24.83	24.34	24.72	1,612,487
04 Feb 15	24.67000 +0.06	24.78	24.31	24.78	1,804,981
03 Feb 15	24.61000 +0.09	24.90	24.31	24.53	1,620,255
02 Feb 15	24.52000 -1.16	25.60	24.21	25.40	1,592,590
30 Jan 15	25.68000 -0.74	26.40	25.36	26.40	2,989,741
29 Jan 15	26.42000 +0.97	26.51	25.11	25.25	6,892,558
28 Jan 15	25.45000 +0.65	25.54	24.45	24.80	2,703,901
27 Jan 15	24.80000 -0.10	25.02	24.52	24.94	1,681,265
26 Jan 15	24.90000 +0.07	25.06	24.50	24.83	1,770,760
23 Jan 15	24.83000 -0.57	25.45	24.80	25.44	1,411,238
22 Jan 15	25.40000 +0.61	25.48	24.71	24.80	2,510,393
21 Jan 15	24.79000 +0.51	24.90	24.20	24.35	2,044,000
20 Jan 15	24.28000 +0.38	24.74	23.62	23.79	3,019,133
19 Jan 15	23.90000 +0.15	23.99	23.11	23.12	2,075,620
16 Jan 15	23.75000 -0.05	23.97	23.25	23.80	1,717,988
15 Jan 15	23.80000 -0.30	24.39	23.72	24.18	1,326,803
14 Jan 15	24.10000 +0.78	24.15	23.20	23.50	2,384,728
13 Jan 15	23.32000 -0.26	23.74	22.96	23.64	2,624,020
12 Jan 15	23.58000 -1.24	24.88	22.99	24.83	3,541,405
09 Jan 15	24.82000 -0.23	25.42	24.78	25.05	2,281,313
08 Jan 15	25.05000 +0.02	25.50	24.83	25.03	2,427,116
07 Jan 15	25.03000 -0.38	25.50	24.90	25.39	1,879,034
06 Jan 15	25.41000 +0.35	25.48	24.36	25.06	4,512,896
05 Jan 15	25.06000 -1.04	25.98	24.71	25.98	2,550,619
31 Dec 14	26.10000 +0.06	26.35	24.51	26.10	6,591,269
30 Dec 14	26.04000 -1.04	27.19	25.85	27.00	2,656,545
29 Dec 14	27.08000 -0.78	28.17	26.80	28.01	3,126,362
26 Dec 14	27.86000 +0.92	27.90	26.61	26.80	5,844,787
25 Dec 14	26.94000 +0.42	27.25	26.61	26.61	1,243,087
24 Dec 14	26.52000 +0.04	27.45	26.40	26.51	2,790,505
23 Dec 14	26.48000 -0.64	27.37	26.48	27.05	1,550,866
22 Dec 14	27.12000 -0.95	28.01	26.35	28.01	2,222,623
19 Dec 14	28.07000 -0.69	29.00	27.85	28.76	2,057,635
18 Dec 14	28.76000 +0.10	29.80	28.30	28.65	2,846,134
17 Dec 14	28.66000 -0.64	29.38	28.60	29.38	2,260,472
16 Dec 14	29.30000 +0.70	30.35	28.20	28.40	3,496,850
15 Dec 14	28.60000 +1.01	29.09	27.50	27.99	5,459,494
12 Dec 14	27.59000 +2.51	27.59	24.93	25.18	4,934,642
11 Dec 14	25.08000 +0.07	25.33	24.57	25.01	1,774,745
10 Dec 14	25.01000 +0.03	25.30	24.06	24.98	1,966,917
09 Dec 14	24.98000 -0.77	25.75	24.98	25.74	2,555,442
08 Dec 14	25.75000 -0.10	25.88	25.44	25.88	3,267,581
05 Dec 14	25.85000 +0.06	25.88	24.88	25.85	4,463,214
04 Dec 14	25.79000 +0.21	26.10	25.51	25.66	2,475,783
03 Dec 14	25.58000 -0.22	25.82	25.30	25.82	2,338,115
02 Dec 14	25.80000 -0.17	26.07	25.50	25.83	1,590,714
01 Dec 14	25.97000 -0.28	26.73	25.33	26.22	2,643,795
28 Nov 14	26.25000 +0.60	26.46	25.10	25.68	3,059,574
27 Nov 14	25.65000 -0.15	25.99	25.52	25.73	1,305,064
26 Nov 14	25.80000 -0.18	26.00	25.47	25.99	1,764,119
25 Nov 14	25.98000 +0.10	26.19	25.80	25.98	1,391,622
24 Nov 14	25.88000 +0.57	25.98	25.00	25.31	3,760,251
21 Nov 14	25.31000 +0.01	25.58	25.12	25.34	1,365,301
20 Nov 14	25.30000 +0.01	25.30	24.97	25.29	1,399,785
19 Nov 14	25.29000 +0.39	25.55	24.87	24.99	2,695,014
18 Nov 14	24.90000 -0.07	25.10	24.50	24.97	644,907
17 Nov 14	24.97000 +0.48	25.40	24.39	24.50	2,032,659
14 Nov 14	24.49000 -0.32	24.92	24.22	24.92	1,545,850
13 Nov 14	24.81000 -0.05	24.99	24.36	24.80	1,371,205
12 Nov 14	24.86000 +0.20	25.00	24.55	24.67	1,065,598
11 Nov 14	24.66000 -1.14	25.76	24.42	25.76	2,254,994
10 Nov 14	25.80000 +0.03	26.06	25.20	25.81	2,575,662
07 Nov 14	25.77000 -0.23	26.73	25.76	26.02	3,601,591
06 Nov 14	26.00000 +0.12	26.07	25.67	25.85	853,120
05 Nov 14	25.88000 +0.02	25.90	25.40	25.85	857,065
04 Nov 14	25.86000 -0.09	26.22	25.61	25.91	2,068,078
03 Nov 14	25.95000 +0.39	25.95	25.33	25.58	1,922,566
31 Oct 14	25.56000 -0.86	26.47	25.45	26.42	2,423,679
30 Oct 14	26.42000 -0.02	26.70	26.10	26.40	2,270,497
29 Oct 14	26.44000 +1.09	26.48	25.27	25.38	4,303,616
28 Oct 14	25.35000 +0.37	25.43	25.01	25.01	2,206,871
27 Oct 14	24.98000 +0.01	25.03	24.47	24.97	1,565,701
24 Oct 14	24.97000 +0.63	25.18	24.25	24.34	2,367,641
23 Oct 14	24.34000 -0.34	24.69	24.02	24.55	1,721,451
22 Oct 14	24.68000 -0.50	25.29	24.40	25.24	2,340,768
21 Oct 14	25.18000 -0.08	25.79	25.03	25.16	2,033,372
20 Oct 14	25.26000 +0.08	25.49	24.93	25.18	2,338,449
17 Oct 14	25.18000 +0.16	25.34	24.40	25.03	3,224,105
16 Oct 14	25.02000 -0.12	25.48	24.90	25.08	3,259,802
15 Oct 14	25.14000 +1.14	25.30	24.20	24.20	5,509,290
14 Oct 14	24.00000 -0.24	24.62	23.90	24.39	2,920,142
13 Oct 14	24.24000 -0.56	24.82	24.00	24.82	2,691,136
10 Oct 14	24.80000 -0.06	24.93	24.61	24.80	1,511,578
09 Oct 14	24.86000 -0.49	25.36	24.51	25.18	3,658,331
08 Oct 14	25.35000 +0.31	25.80	24.66	25.00	4,435,658
30 Sep 14	25.04000 +0.24	25.29	24.67	24.75	2,109,747
29 Sep 14	24.80000 +0.53	25.08	24.30	24.31	2,329,932
26 Sep 14	24.27000 +0.27	24.45	23.91	24.10	1,980,916
25 Sep 14	24.00000 -0.39	24.95	23.95	24.31	3,053,226
24 Sep 14	24.39000 +0.31	24.56	23.77	23.98	3,651,413
23 Sep 14	24.08000 +1.18	24.44	22.71	22.80	7,029,286
22 Sep 14	22.90000 +0.27	22.96	22.22	22.75	2,717,301
19 Sep 14	22.63000 +0.34	22.70	22.28	22.29	1,146,574
18 Sep 14	22.29000 +0.07	23.29	21.93	22.14	2,824,117
17 Sep 14	22.22000 -0.28	22.58	21.60	22.44	3,626,816
16 Sep 14	22.50000 -1.22	23.66	22.22	23.60	4,351,118
15 Sep 14	23.72000 -0.03	23.85	23.39	23.71	2,704,932
12 Sep 14	23.75000 +0.57	23.77	23.12	23.12	2,071,487
11 Sep 14	23.18000 -0.35	23.79	23.05	23.53	2,203,740
10 Sep 14	23.53000 -0.09	23.70	23.35	23.70	1,566,272
09 Sep 14	23.62000 -0.27	23.82	23.33	23.82	1,762,878
05 Sep 14	23.89000 +0.78	24.00	22.72	23.08	3,693,596
04 Sep 14	23.11000 -0.04	23.15	22.88	23.11	1,339,580
03 Sep 14	23.15000 -0.14	23.49	22.88	23.35	3,640,138
02 Sep 14	23.29000 +0.29	23.45	22.68	23.01	1,898,987
01 Sep 14	23.00000 +0.40	23.09	22.60	22.60	1,782,727
29 Aug 14	22.60000 +0.03	22.76	22.50	22.58	1,055,398
28 Aug 14	22.57000 +0.12	22.76	22.36	22.41	1,330,044
27 Aug 14	22.45000 +0.01	22.59	22.35	22.41	1,781,127
26 Aug 14	22.44000 -0.39	22.93	22.10	22.80	3,281,488
25 Aug 14	22.83000 -0.49	23.47	22.81	23.26	1,636,956
22 Aug 14	23.32000 +0.71	23.44	22.50	22.74	3,182,233
21 Aug 14	22.61000 -0.21	23.09	22.35	22.85	2,509,084
20 Aug 14	22.82000 -0.26	23.10	22.79	23.07	3,861,806
19 Aug 14	23.08000 +0.46	23.19	22.51	22.62	2,662,801
18 Aug 14	22.62000 +0.49	22.65	21.80	22.13	2,973,068
15 Aug 14	22.13000 +0.01	22.30	21.90	22.20	1,956,118
14 Aug 14	22.12000 -0.11	22.30	22.00	22.15	1,643,039
13 Aug 14	22.23000 -0.12	22.65	21.92	22.55	2,344,472
12 Aug 14	22.35000 +0.50	22.50	21.63	21.80	3,007,170
11 Aug 14	21.85000 +0.52	21.88	21.21	21.33	2,168,653
08 Aug 14	21.33000 +0.02	21.42	21.05	21.28	1,704,565
07 Aug 14	21.31000 -0.47	21.95	21.31	21.77	2,717,858
06 Aug 14	21.78000 +0.24	21.99	21.40	21.55	2,300,276
05 Aug 14	21.54000 +0.32	21.58	21.09	21.25	2,314,610
04 Aug 14	21.22000 +0.22	21.43	20.85	21.00	2,158,671
01 Aug 14	21.00000 +0.18	21.30	20.62	20.82	3,873,158
31 Jul 14	20.82000 +0.23	21.15	20.41	20.70	2,550,502
30 Jul 14	20.59000 +0.45	20.64	20.00	20.16	2,647,229
29 Jul 14	20.14000 +0.04	20.29	19.93	20.09	2,882,070
28 Jul 14	20.10000 +0.00	20.28	19.50	20.27	3,007,020
25 Jul 14	20.10000 +0.23	20.26	19.86	19.86	1,532,068
24 Jul 14	19.87000 -0.82	20.85	19.68	20.85	3,060,974
23 Jul 14	20.69000 -0.41	21.13	20.43	21.00	2,998,627
22 Jul 14	21.10000 +0.01	21.45	20.60	21.11	2,153,673
21 Jul 14	21.09000 -0.26	21.89	20.83	21.38	3,877,672
18 Jul 14	21.35000 -0.29	21.65	21.20	21.65	2,762,469
17 Jul 14	21.64000 -0.29	21.80	21.23	21.50	3,442,744
16 Jul 14	21.93000 +1.46	22.00	20.06	20.20	4,328,521
15 Jul 14	20.47000 +0.39	20.98	19.91	20.02	2,359,062
14 Jul 14	20.08000 +0.17	20.15	19.80	19.80	1,645,217
11 Jul 14	19.91000 -0.03	19.95	19.63	19.95	2,138,862
10 Jul 14	19.94000 -0.20	20.46	19.61	20.13	3,320,152
09 Jul 14	20.14000 +0.24	20.73	19.80	19.82	4,810,577
08 Jul 14	19.90000 +0.04	19.90	19.65	19.88	1,420,483
07 Jul 14	19.86000 -0.17	20.09	19.78	20.09	1,521,943
04 Jul 14	20.03000 +0.18	20.35	19.66	19.89	2,643,897
03 Jul 14	19.85000 -0.14	19.95	19.70	19.94	1,876,150
02 Jul 14	19.99000 +0.04	20.13	19.84	19.98	2,746,410
01 Jul 14	19.95000 -0.11	20.20	19.80	20.07	3,140,798
30 Jun 14	20.06000 +0.66	20.20	19.36	19.45	4,179,508
27 Jun 14	19.40000 +0.39	19.49	19.04	19.04	2,375,562
26 Jun 14	19.01000 +0.21	19.15	18.48	18.70	2,593,567
25 Jun 14	18.80000 +0.02	19.70	18.80	19.55	5,294,539
24 Jun 14	18.78000 +0.58	19.06	18.31	18.40	3,058,619
23 Jun 14	18.20000 -0.05	18.45	18.03	18.25	1,220,872
20 Jun 14	18.25000 +0.05	18.34	18.04	18.07	780,475
19 Jun 14	18.20000 -0.27	18.76	17.93	18.48	1,337,007
18 Jun 14	18.47000 -0.13	18.66	18.26	18.59	962,020
17 Jun 14	18.60000 -0.38	19.10	18.60	18.98	1,427,700
16 Jun 14	18.98000 +0.57	19.20	18.43	18.50	2,500,316
13 Jun 14	18.41000 +0.28	18.46	18.17	18.24	2,003,919
12 Jun 14	18.13000 -0.11	18.25	18.01	18.25	942,793
11 Jun 14	18.24000 -0.07	18.35	18.11	18.34	1,110,388
10 Jun 14	18.31000 +0.15	18.40	18.08	18.14	1,360,573
09 Jun 14	18.16000 -0.06	18.23	17.95	18.11	873,755
06 Jun 14	18.22000 -0.11	18.55	17.89	18.26	1,499,434
05 Jun 14	18.33000 +0.03	18.44	18.02	18.17	1,645,492
04 Jun 14	18.30000 -0.70	19.11	17.81	19.10	4,438,647
03 Jun 14	19.00000 -0.51	19.65	19.00	19.49	2,482,797
30 May 14	19.51000 +0.21	19.70	19.07	19.45	2,515,485
29 May 14	19.30000 +0.17	19.79	19.00	19.09	3,124,585
28 May 14	19.13000 +0.92	19.35	18.03	18.03	3,557,480
27 May 14	18.21000 -0.17	18.43	18.03	18.38	1,622,327
26 May 14	18.38000 +0.06	18.90	18.15	18.30	2,201,142
23 May 14	18.32000 +0.30	18.33	17.98	18.03	1,145,238
22 May 14	18.02000 -0.19	18.42	18.00	18.15	1,048,134
21 May 14	18.21000 +0.47	18.35	17.50	17.64	2,526,820
20 May 14	17.74000 -0.50	18.39	17.35	18.26	1,997,078
19 May 14	18.24000 +0.16	18.28	17.92	18.10	743,158
16 May 14	18.08000 -0.30	18.32	17.58	18.21	1,233,982
15 May 14	18.38000 -0.12	18.60	17.76	18.33	1,899,265
14 May 14	18.50000 +0.05	18.77	18.30	18.36	980,426
13 May 14	18.45000 -0.55	18.97	18.24	18.97	2,678,731
12 May 14	19.00000 +0.35	19.00	18.31	18.63	1,966,566
09 May 14	18.65000 -0.28	18.85	18.16	18.73	1,795,352
08 May 14	18.93000 +0.21	18.96	18.38	18.61	1,303,443
07 May 14	18.72000 -0.78	19.55	18.70	19.52	1,726,092
06 May 14	19.50000 +0.00	19.56	19.19	19.40	1,576,474
05 May 14	19.50000 -0.27	19.87	19.02	19.65	1,663,027
30 Apr 14	19.77000 -0.10	19.97	19.59	19.92	871,415
29 Apr 14	19.87000 +0.14	19.90	19.41	19.50	877,590
28 Apr 14	19.73000 -0.31	20.04	19.00	19.81	1,402,823
25 Apr 14	20.04000 +0.02	20.43	19.68	20.02	2,413,710
24 Apr 14	20.02000 +0.00	20.27	19.72	20.02	1,308,448
23 Apr 14	20.02000 +0.22	20.20	19.70	19.78	1,579,455
22 Apr 14	19.80000 -0.95	20.83	19.55	20.75	3,611,431
21 Apr 14	20.75000 -0.03	21.20	20.60	20.70	1,446,331
18 Apr 14	20.78000 -0.11	20.97	20.65	20.86	1,281,889
17 Apr 14	20.89000 +0.01	21.25	20.69	20.88	2,119,113
16 Apr 14	20.88000 +0.53	21.30	20.16	20.34	4,116,131
15 Apr 14	20.35000 +0.60	20.75	19.55	19.78	5,048,412
14 Apr 14	19.75000 +0.05	19.95	19.65	19.72	1,835,062
11 Apr 14	19.70000 -0.13	19.88	19.51	19.88	1,244,920
10 Apr 14	19.83000 -0.06	20.06	19.77	19.78	1,614,923
09 Apr 14	19.89000 -0.23	20.23	19.70	20.23	2,155,944
08 Apr 14	20.12000 +0.31	20.16	19.62	19.80	2,379,859
04 Apr 14	19.81000 +0.11	19.90	19.61	19.86	1,585,714
03 Apr 14	19.70000 -0.08	19.90	19.51	19.65	2,191,908
02 Apr 14	19.78000 +0.00	19.98	19.24	19.73	4,787,829
01 Apr 14	19.78000 +1.75	19.83	18.45	18.50	7,815,470
31 Mar 14	18.03000 +0.03	18.83	17.65	17.87	5,536,481
28 Mar 14	18.00000 -0.56	19.00	17.11	18.58	6,856,399
27 Mar 14	18.56000 +0.06	18.85	18.47	18.55	2,259,150
26 Mar 14	18.50000 -0.25	18.90	18.47	18.75	2,751,272
25 Mar 14	18.75000 -0.51	19.29	18.43	19.28	2,878,284
24 Mar 14	19.26000 +0.26	19.38	18.89	19.05	2,223,788
21 Mar 14	19.00000 +0.20	19.18	18.13	18.90	4,770,415
20 Mar 14	18.80000 -1.03	20.00	18.80	19.69	4,236,052
19 Mar 14	19.83000 -0.50	20.31	19.30	20.31	4,076,785
18 Mar 14	20.33000 +0.01	20.41	19.91	20.33	4,707,847
17 Mar 14	20.32000 -0.03	20.80	19.95	20.34	3,260,505
14 Mar 14	20.35000 -0.60	20.94	19.95	20.94	2,031,264
13 Mar 14	20.95000 +0.28	20.98	20.47	20.67	1,174,322
12 Mar 14	20.67000 -0.27	20.90	20.17	20.90	1,986,263
11 Mar 14	20.94000 -0.86	21.46	20.83	21.46	1,504,357
10 Mar 14	21.80000 -0.41	22.00	20.08	22.00	2,246,074
07 Mar 14	22.21000 -0.02	22.70	22.11	22.24	1,222,481
06 Mar 14	22.23000 -0.32	22.86	22.06	22.50	1,695,127
05 Mar 14	22.55000 +0.26	23.03	22.50	22.51	1,270,819
04 Mar 14	22.29000 -0.58	22.95	22.20	22.86	1,746,545
03 Mar 14	22.87000 +0.74	23.56	22.08	22.29	3,171,335
28 Feb 14	22.13000 +0.30	22.14	21.31	21.81	1,999,386
27 Feb 14	21.83000 -0.71	22.78	21.60	22.55	3,641,179
26 Feb 14	22.54000 -0.36	22.90	21.77	22.58	4,003,625
25 Feb 14	22.90000 -2.05	24.99	22.57	24.81	3,666,782
24 Feb 14	24.95000 -0.65	25.20	24.00	25.20	4,129,311
21 Feb 14	25.60000 -0.12	26.72	25.51	25.89	3,416,118
20 Feb 14	25.72000 +0.15	25.95	25.16	25.89	3,011,163
19 Feb 14	25.57000 -0.01	25.86	25.32	25.40	1,897,207
18 Feb 14	25.58000 +0.08	26.23	25.20	25.53	5,290,783
17 Feb 14	25.50000 +0.41	25.70	24.69	25.07	3,495,792
14 Feb 14	25.09000 +0.73	25.25	24.10	24.53	3,245,387
13 Feb 14	24.36000 -0.79	25.30	24.36	25.14	2,576,079
12 Feb 14	25.15000 +0.05	25.80	25.03	25.60	3,731,177
11 Feb 14	25.10000 +0.30	25.72	24.51	24.73	5,572,004
10 Feb 14	24.80000 +2.10	24.87	22.73	22.73	7,896,525
07 Feb 14	22.70000 -0.20	23.05	22.22	22.52	2,520,711
30 Jan 14	22.90000 +0.08	23.18	22.66	22.71	1,322,974
29 Jan 14	22.82000 -0.37	23.30	22.68	23.19	1,739,461
28 Jan 14	23.19000 +0.98	23.95	22.10	22.22	4,855,285
27 Jan 14	22.21000 -0.21	23.00	21.79	22.31	2,372,480
24 Jan 14	22.42000 +0.42	22.70	21.89	21.99	4,204,672
23 Jan 14	22.00000 +0.62	22.35	21.10	21.34	2,447,551
22 Jan 14	21.38000 +0.63	21.44	20.46	20.46	1,479,994
21 Jan 14	20.75000 +0.55	20.75	20.22	20.58	1,824,438
20 Jan 14	20.20000 -0.60	20.78	20.09	20.78	1,356,705
17 Jan 14	20.80000 -0.11	21.20	20.31	20.82	1,002,285
16 Jan 14	20.91000 -0.19	21.55	20.90	21.10	1,494,552
15 Jan 14	21.10000 +0.30	21.16	20.61	20.62	1,718,532
14 Jan 14	20.80000 +0.40	20.80	19.81	20.30	1,948,640
13 Jan 14	20.40000 +0.19	20.49	19.50	20.20	2,266,451
10 Jan 14	20.21000 -0.41	20.70	20.00	20.45	1,823,856
09 Jan 14	20.62000 -0.38	21.09	20.60	21.00	1,283,946
08 Jan 14	21.00000 +0.20	21.19	20.80	20.85	1,896,228
07 Jan 14	20.80000 -0.10	21.30	20.52	20.70	1,286,913
06 Jan 14	20.90000 -0.60	21.88	20.65	21.50	1,591,894
03 Jan 14	21.50000 -0.40	22.08	21.36	21.89	1,454,116
02 Jan 14	21.90000 +0.39	21.99	21.41	21.58	1,705,131
31 Dec 13	21.51000 -1.05	22.68	21.46	22.51	3,237,106
30 Dec 13	22.56000 -0.36	22.90	22.10	22.82	3,373,298
27 Dec 13	22.92000 +1.16	23.44	21.80	21.90	6,432,380
26 Dec 13	21.76000 +0.21	22.20	21.31	21.51	3,334,038
25 Dec 13	21.55000 +0.25	21.70	21.08	21.70	2,693,518
24 Dec 13	21.30000 +0.67	21.41	20.51	20.51	5,686,529
23 Dec 13	20.63000 -0.17	20.96	19.86	20.70	1,771,929
20 Dec 13	20.80000 -0.18	21.50	20.49	20.99	4,140,899
19 Dec 13	20.98000 +0.73	21.09	20.22	20.40	5,072,038
18 Dec 13	20.25000 +0.05	20.54	19.93	20.19	2,037,204
17 Dec 13	20.20000 -0.04	20.35	19.71	20.10	1,827,628
16 Dec 13	20.24000 -0.82	21.07	19.99	20.99	2,960,089
13 Dec 13	21.06000 +0.32	21.28	20.50	20.50	3,144,093
12 Dec 13	20.74000 +0.02	20.83	20.50	20.52	1,898,634
11 Dec 13	20.72000 -0.39	21.36	20.61	21.36	1,697,666
10 Dec 13	21.11000 -0.18	21.28	20.81	21.22	1,438,548
09 Dec 13	21.29000 +0.51	21.40	20.60	20.96	2,590,858
06 Dec 13	20.78000 -0.98	21.96	20.60	21.80	3,335,815
05 Dec 13	21.76000 -0.64	22.66	21.55	22.41	3,143,775
04 Dec 13	22.40000 +0.60	23.97	21.65	21.69	4,898,338
03 Dec 13	21.80000 +0.80	22.07	20.55	20.55	4,486,749
02 Dec 13	21.00000 -1.70	22.15	20.43	22.00	7,945,044
29 Nov 13	22.70000 +0.61	22.75	22.12	22.12	6,380,783
28 Nov 13	22.09000 +0.27	22.88	21.55	22.05	8,594,589
27 Nov 13	21.82000 +1.64	22.09	19.85	20.00	12,550,989
26 Nov 13	20.18000 +1.48	20.37	18.65	18.65	10,827,725
25 Nov 13	18.70000 +0.77	19.12	17.79	17.88	3,478,037
22 Nov 13	17.93000 -0.34	18.35	17.91	18.20	785,204
21 Nov 13	18.27000 -0.40	18.63	18.10	18.61	877,120
20 Nov 13	18.67000 +0.05	18.72	18.46	18.72	1,166,964
19 Nov 13	18.62000 -0.08	18.90	18.55	18.80	1,172,058
18 Nov 13	18.70000 +0.10	18.84	18.36	18.52	2,832,815
15 Nov 13	18.60000 +0.32	18.74	18.22	18.48	1,829,276
14 Nov 13	18.28000 +0.75	18.34	17.26	17.50	1,614,727
13 Nov 13	17.53000 -0.06	17.97	17.40	17.55	779,057
12 Nov 13	17.59000 +0.10	17.60	17.21	17.41	791,415
11 Nov 13	17.49000 +0.10	17.49	16.91	17.40	1,013,336
08 Nov 13	17.39000 -0.35	17.71	17.31	17.71	578,439
07 Nov 13	17.74000 -0.41	18.15	17.72	18.14	685,169
06 Nov 13	18.15000 -0.20	18.40	17.96	18.18	492,952
05 Nov 13	18.35000 +0.19	18.39	17.66	18.24	1,035,597
04 Nov 13	18.16000 -0.53	18.73	18.04	18.69	1,230,407
01 Nov 13	18.69000 -0.69	19.20	18.63	18.85	1,150,281
31 Oct 13	19.38000 +0.15	19.38	18.40	19.22	1,667,655
30 Oct 13	19.23000 -0.02	19.24	18.80	19.00	817,083
29 Oct 13	19.25000 -0.04	19.25	18.52	19.18	1,723,168
28 Oct 13	19.29000 -0.31	19.78	18.77	18.99	1,239,849
25 Oct 13	19.60000 -0.20	19.99	19.02	19.99	2,546,795
24 Oct 13	19.80000 +0.49	20.20	19.20	20.00	5,007,433
23 Oct 13	19.31000 +0.96	19.40	18.39	18.39	5,043,289
22 Oct 13	18.35000 -0.14	18.60	18.15	18.49	1,280,459
21 Oct 13	18.49000 +0.17	18.63	18.13	18.25	1,650,160
18 Oct 13	18.32000 +0.10	18.35	18.03	18.23	395,682
17 Oct 13	18.22000 +0.07	18.30	17.80	18.16	1,127,109
16 Oct 13	18.15000 -0.57	18.70	17.70	18.70	1,769,467
15 Oct 13	18.72000 +0.02	18.98	18.60	18.64	1,275,797
14 Oct 13	18.70000 -0.25	18.97	18.63	18.87	1,447,493
11 Oct 13	18.95000 -0.38	19.30	18.89	19.30	1,452,807
10 Oct 13	19.33000 +0.15	19.49	18.85	19.19	1,776,798
09 Oct 13	19.18000 +0.18	19.20	18.81	18.93	2,019,938
08 Oct 13	19.00000 +1.03	19.06	17.80	17.91	3,487,849
30 Sep 13	17.97000 +0.57	18.00	17.47	17.47	1,814,253
27 Sep 13	17.40000 +0.07	17.66	17.20	17.31	1,743,658
26 Sep 13	17.33000 -0.12	17.52	17.18	17.45	2,966,123
25 Sep 13	17.45000 +0.35	17.50	17.11	17.11	4,138,180
24 Sep 13	17.10000 -0.25	17.33	16.97	17.26	2,693,646
23 Sep 13	17.35000 +0.48	17.60	16.91	16.91	2,692,002
18 Sep 13	16.87000 +0.02	17.00	16.52	16.84	1,736,361
17 Sep 13	16.85000 -0.15	17.01	16.64	16.64	1,867,240
16 Sep 13	17.00000 -0.69	17.58	16.79	17.58	4,349,088
13 Sep 13	17.69000 -0.11	17.83	17.14	17.83	1,978,112
12 Sep 13	17.80000 +0.15	18.15	17.65	17.65	1,135,142
11 Sep 13	17.65000 -0.34	18.10	17.53	17.99	860,430
10 Sep 13	17.99000 -0.30	18.28	17.98	18.16	1,189,061
09 Sep 13	18.29000 +0.01	18.47	18.01	18.30	1,038,272
06 Sep 13	18.28000 -0.38	18.71	18.20	18.71	1,031,143
05 Sep 13	18.66000 +0.22	18.72	18.25	18.39	881,641
04 Sep 13	18.44000 +0.02	18.69	18.20	18.36	953,259
03 Sep 13	18.42000 +0.46	18.61	18.00	18.00	1,505,484
02 Sep 13	17.96000 +0.06	18.06	17.81	17.89	432,308
30 Aug 13	17.90000 -0.25	18.19	17.85	18.06	904,783
29 Aug 13	18.15000 +0.01	18.30	17.92	17.92	518,734
28 Aug 13	18.14000 -0.18	18.25	17.95	18.18	766,405
27 Aug 13	18.32000 -0.04	18.46	18.25	18.36	506,808
26 Aug 13	18.36000 +0.07	18.46	18.11	18.29	382,910
23 Aug 13	18.29000 -0.07	18.47	18.01	18.45	423,734
22 Aug 13	18.36000 -0.20	18.57	18.27	18.57	558,064
21 Aug 13	18.56000 -0.12	18.61	18.28	18.58	718,584
20 Aug 13	18.68000 -0.02	19.30	18.55	18.71	1,016,646
19 Aug 13	18.70000 +0.40	18.75	18.16	18.20	382,320
16 Aug 13	18.30000 -0.40	18.78	18.00	18.69	891,700
15 Aug 13	18.70000 -0.61	19.48	18.62	19.31	1,061,617
14 Aug 13	19.31000 -0.49	19.90	19.30	19.62	957,260
13 Aug 13	19.80000 +0.40	20.45	19.22	19.22	1,312,311
12 Aug 13	19.40000 -0.36	19.76	19.33	19.56	1,219,856
09 Aug 13	19.76000 +1.07	20.50	18.40	18.52	3,260,652
08 Aug 13	18.69000 +0.43	18.78	18.00	18.35	1,097,507
07 Aug 13	18.26000 -0.23	18.66	18.23	18.59	599,719
06 Aug 13	18.49000 +0.20	18.49	18.10	18.19	545,311
05 Aug 13	18.29000 +0.09	18.36	18.07	18.16	389,350
02 Aug 13	18.20000 -0.15	18.50	18.16	18.36	405,331
01 Aug 13	18.35000 +0.40	18.40	17.80	18.18	757,185
31 Jul 13	17.95000 +0.25	18.03	17.39	17.63	627,298
30 Jul 13	17.70000 -0.71	18.56	17.65	18.41	732,607
29 Jul 13	18.41000 -0.79	19.34	18.35	19.34	654,893
26 Jul 13	19.20000 +0.01	19.20	18.80	19.19	676,255
25 Jul 13	19.19000 +0.55	19.60	18.76	19.00	1,464,866
24 Jul 13	18.64000 -0.21	18.79	18.50	18.71	551,445
23 Jul 13	18.85000 +0.33	18.93	18.25	18.53	640,618
22 Jul 13	18.52000 -0.02	18.60	18.17	18.36	416,563
19 Jul 13	18.54000 -0.06	18.80	18.10	18.61	559,809
18 Jul 13	18.60000 -0.20	18.93	18.20	18.80	536,742
17 Jul 13	18.80000 -0.46	19.55	18.80	19.20	773,506
16 Jul 13	19.26000 +0.16	19.35	19.10	19.10	601,481
15 Jul 13	19.10000 +0.00	19.18	18.81	19.00	656,318
12 Jul 13	19.10000 -0.10	19.25	18.81	19.24	443,149
11 Jul 13	19.20000 +0.30	19.53	18.52	18.52	798,414
10 Jul 13	18.90000 +0.30	18.90	18.19	18.26	524,332
09 Jul 13	18.60000 -0.09	18.70	17.88	18.00	578,639
08 Jul 13	18.69000 -0.49	19.01	17.57	19.01	1,147,754
05 Jul 13	19.18000 -0.36	19.66	19.15	19.58	524,965
04 Jul 13	19.54000 -0.17	19.97	19.32	19.56	645,276
03 Jul 13	19.71000 -0.26	19.99	19.55	19.99	627,353
02 Jul 13	19.97000 +0.07	20.24	19.50	19.85	749,812
01 Jul 13	19.90000 +0.20	19.95	19.25	19.60	609,515
28 Jun 13	19.70000 +0.20	19.70	19.02	19.32	1,331,407
27 Jun 13	19.50000 -0.15	19.78	18.82	19.60	1,099,029
26 Jun 13	19.65000 +0.65	19.80	19.06	19.08	1,887,121
25 Jun 13	19.00000 +0.22	19.28	17.80	18.69	2,585,324
24 Jun 13	18.78000 -0.22	19.00	18.10	18.93	1,639,146
21 Jun 13	19.00000 +0.03	19.00	18.00	18.68	460,045
20 Jun 13	18.97000 -0.46	19.48	18.20	19.10	931,647
19 Jun 13	19.43000 +0.21	19.56	19.00	19.00	879,416
18 Jun 13	19.22000 +0.06	19.65	18.95	19.50	1,245,257
17 Jun 13	19.16000 -0.09	19.79	19.01	19.79	512,132
14 Jun 13	19.25000 +0.51	19.45	18.57	18.74	705,298
13 Jun 13	18.74000 -0.86	19.27	18.50	19.27	590,125
07 Jun 13	19.60000 -0.08	19.97	19.08	19.51	653,301
06 Jun 13	19.68000 +0.02	19.86	19.55	19.63	1,668,817
05 Jun 13	19.66000 -0.20	19.80	19.40	19.77	1,107,694
04 Jun 13	19.86000 -0.74	20.51	19.25	20.50	1,730,011
03 Jun 13	20.60000 -0.55	21.15	20.46	21.12	1,778,111
31 May 13	21.15000 -0.25	21.40	21.01	21.34	1,138,509
30 May 13	21.40000 +0.46	21.50	20.95	21.16	3,337,092
29 May 13	20.94000 +0.21	20.94	20.50	20.73	860,535
28 May 13	20.73000 -0.33	21.15	20.30	20.90	1,302,591
27 May 13	21.06000 -0.43	21.65	20.78	21.55	1,919,904
24 May 13	21.49000 +0.47	21.55	20.75	21.19	2,035,234
23 May 13	21.02000 -0.14	21.26	20.63	21.10	1,180,519
22 May 13	21.16000 -0.23	21.62	20.91	21.39	1,459,332
21 May 13	21.39000 +0.07	21.70	21.05	21.32	1,687,035
20 May 13	21.32000 +0.57	21.46	20.30	20.41	2,179,986
17 May 13	20.75000 -0.07	20.89	20.30	20.81	1,643,530
16 May 13	20.82000 -0.06	21.43	20.67	21.10	3,161,034
15 May 13	20.88000 +0.24	21.14	20.01	20.50	1,899,610
14 May 13	20.64000 -0.06	21.30	20.01	20.59	2,318,633
13 May 13	20.70000 +0.15	20.89	19.78	20.32	4,056,034
10 May 13	20.55000 -17.45	20.81	18.80	18.95	4,197,592
09 May 13	38.00000 +0.80	38.57	37.00	37.00	1,814,161
08 May 13	37.20000 +0.50	37.41	36.48	36.60	1,511,829
07 May 13	36.70000 +0.00	36.95	36.36	36.45	821,155
06 May 13	36.70000 +0.35	36.88	36.06	36.06	705,754
03 May 13	36.35000 +0.25	36.47	35.87	36.10	442,534
02 May 13	36.10000 +0.02	36.30	35.81	36.10	253,627
26 Apr 13	36.08000 +0.40	36.20	34.75	35.68	569,945
25 Apr 13	35.68000 -0.40	36.60	35.51	36.60	574,136
24 Apr 13	36.08000 +1.28	36.10	34.20	34.60	660,618
23 Apr 13	34.80000 -0.60	35.50	34.30	35.45	333,342
22 Apr 13	35.40000 +0.52	35.50	34.20	34.57	488,721
19 Apr 13	34.88000 +0.98	35.25	33.95	33.95	403,858
18 Apr 13	33.90000 +0.34	34.00	33.03	33.51	343,343
17 Apr 13	33.56000 +0.06	33.69	32.90	33.50	413,281
16 Apr 13	33.50000 -0.50	33.75	32.80	33.75	947,030
15 Apr 13	34.00000 -0.77	34.80	33.31	34.80	338,875
12 Apr 13	34.77000 +0.27	35.00	33.90	34.50	357,241
11 Apr 13	34.50000 -0.35	34.95	33.70	34.50	406,532
10 Apr 13	34.85000 -1.05	35.96	34.38	35.96	301,096
09 Apr 13	35.90000 -0.50	36.14	35.60	36.01	328,170
08 Apr 13	36.40000 +0.81	36.85	34.68	35.58	353,488
03 Apr 13	35.59000 -0.71	36.60	35.17	36.42	436,859
02 Apr 13	36.30000 -0.68	37.00	35.80	36.72	245,981
01 Apr 13	36.98000 -1.10	37.87	36.70	37.87	386,201
29 Mar 13	38.08000 +1.18	38.14	36.52	36.67	902,093
28 Mar 13	36.90000 -0.45	37.55	36.62	37.38	202,617
27 Mar 13	37.35000 +0.05	37.60	36.62	37.25	366,374
26 Mar 13	37.30000 +0.10	37.38	36.41	37.00	248,117
25 Mar 13	37.20000 -0.65	37.68	36.62	37.40	558,496
22 Mar 13	37.85000 +1.95	38.00	35.32	35.90	2,066,142
21 Mar 13	35.90000 +1.05	35.93	34.61	34.90	502,405
20 Mar 13	34.85000 +1.46	34.99	33.04	33.04	1,420,803
19 Mar 13	33.39000 +0.01	33.47	32.81	33.08	1,750,696
18 Mar 13	33.38000 -0.56	33.91	32.80	33.55	833,415
15 Mar 13	33.94000 -0.02	34.48	33.28	33.58	216,984
14 Mar 13	33.96000 +0.23	34.19	33.55	33.55	132,107
13 Mar 13	33.73000 -0.56	34.14	33.18	33.51	231,184
12 Mar 13	34.29000 -1.16	35.64	33.89	35.31	305,215
11 Mar 13	35.45000 -0.58	35.92	35.30	35.66	121,197
08 Mar 13	36.03000 +0.03	36.20	35.16	35.98	259,915
07 Mar 13	36.00000 -0.50	36.45	35.01	36.45	352,202
06 Mar 13	36.50000 +0.76	36.67	35.41	35.85	702,054
05 Mar 13	35.74000 +0.75	36.12	34.40	34.60	323,726
04 Mar 13	34.99000 -0.81	35.95	34.40	35.95	339,801
01 Mar 13	35.80000 +0.61	35.95	35.00	35.20	386,710
28 Feb 13	35.19000 +0.64	35.20	34.35	34.35	642,899
27 Feb 13	34.55000 -0.29	35.30	34.21	34.55	451,709
26 Feb 13	34.84000 +0.03	35.00	34.38	34.52	292,760
25 Feb 13	34.81000 -0.16	35.30	34.40	34.97	376,833
22 Feb 13	34.97000 -0.32	35.49	34.70	35.00	305,203
21 Feb 13	35.29000 -0.31	35.56	34.59	35.34	458,321
20 Feb 13	35.60000 +0.20	35.74	35.16	35.40	525,578
19 Feb 13	35.40000 -1.05	36.28	34.82	36.18	587,093
18 Feb 13	36.45000 -0.69	37.53	36.00	37.51	473,769
08 Feb 13	37.14000 +0.29	38.00	36.79	37.20	603,544
07 Feb 13	36.85000 -0.31	37.08	36.40	37.05	378,592
06 Feb 13	37.16000 +0.61	37.60	36.08	36.55	869,273
05 Feb 13	36.55000 +0.67	36.60	35.66	35.88	721,052
04 Feb 13	35.88000 +0.07	36.10	35.30	35.30	244,039
01 Feb 13	35.81000 -0.04	35.99	35.21	35.85	426,650
31 Jan 13	35.85000 +0.07	36.00	35.02	35.68	416,635
30 Jan 13	35.78000 +1.93	36.05	33.85	34.79	1,497,926
29 Jan 13	33.85000 -0.13	33.90	33.30	33.30	405,653
28 Jan 13	33.98000 +0.28	34.70	32.88	34.10	1,149,463
25 Jan 13	33.70000 +0.11	33.85	32.89	32.89	292,308
24 Jan 13	33.59000 -0.01	33.60	32.50	33.58	729,057
23 Jan 13	33.60000 -0.30	33.89	32.10	33.89	560,748
22 Jan 13	33.90000 +0.00	34.28	33.30	33.36	412,711
21 Jan 13	33.90000 +0.61	34.00	33.19	33.29	370,132
18 Jan 13	33.29000 +0.31	33.60	32.78	33.07	425,255
17 Jan 13	32.98000 -0.32	33.10	32.60	33.08	297,142
16 Jan 13	33.30000 -0.33	34.30	32.20	34.30	655,469
15 Jan 13	33.63000 +0.46	34.70	32.80	33.00	1,034,671
14 Jan 13	33.17000 +0.44	33.50	31.90	32.88	1,263,769
11 Jan 13	32.73000 +1.93	32.75	30.40	30.40	2,418,314
10 Jan 13	30.80000 -0.39	31.55	30.40	31.18	481,860
09 Jan 13	31.19000 -0.19	31.48	31.10	31.38	356,752
08 Jan 13	31.38000 +0.10	31.58	30.82	31.02	256,034
07 Jan 13	31.28000 -0.54	31.82	31.00	31.82	391,832
04 Jan 13	31.82000 -0.63	32.80	31.05	32.80	627,747
31 Dec 12	32.45000 +1.04	32.88	31.55	31.58	1,768,723
28 Dec 12	31.41000 +0.08	31.50	30.88	31.20	671,696
27 Dec 12	31.33000 +1.04	31.60	30.00	30.00	1,242,002
26 Dec 12	30.29000 +0.19	30.29	29.65	30.06	656,102
25 Dec 12	30.10000 +0.80	30.15	29.31	29.49	1,396,319
24 Dec 12	29.30000 +0.41	29.30	28.61	28.61	625,511
21 Dec 12	28.89000 +0.44	28.89	28.10	28.10	216,270
20 Dec 12	28.45000 +0.10	28.45	28.00	28.34	148,008
19 Dec 12	28.35000 +0.16	28.50	27.50	28.17	212,019
18 Dec 12	28.19000 +0.00	28.37	27.83	27.88	140,888
17 Dec 12	28.19000 +0.24	28.35	27.45	28.35	179,726
14 Dec 12	27.95000 +1.38	27.95	26.51	27.25	405,757
13 Dec 12	26.57000 -0.20	27.50	26.36	26.36	131,237
12 Dec 12	26.77000 +0.05	27.18	26.28	27.18	214,448
11 Dec 12	26.72000 -0.25	26.80	26.20	26.71	251,463
10 Dec 12	26.97000 +0.37	27.16	26.10	27.16	496,692
07 Dec 12	26.60000 +1.33	26.80	25.28	25.28	265,908
06 Dec 12	25.27000 +0.02	25.40	24.82	25.18	210,487
05 Dec 12	25.25000 +0.93	25.30	24.28	24.32	1,362,819
04 Dec 12	24.32000 -0.28	24.80	24.00	24.70	134,481
03 Dec 12	24.60000 +0.48	25.48	24.60	24.70	193,123
30 Nov 12	24.12000 +0.82	24.48	23.06	23.25	119,051
29 Nov 12	23.30000 -0.83	24.15	23.30	24.13	173,939
28 Nov 12	24.13000 -2.55	26.79	24.06	26.16	437,719
27 Nov 12	26.68000 -0.92	27.56	26.60	27.00	88,219
26 Nov 12	27.60000 -0.15	27.80	26.06	27.50	164,045
23 Nov 12	27.75000 -0.34	28.10	27.60	28.10	121,901
22 Nov 12	28.09000 -0.03	28.19	27.79	27.95	78,055
21 Nov 12	28.12000 +0.10	28.24	26.02	28.10	59,747
20 Nov 12	28.02000 -0.06	28.22	27.70	28.11	66,900
19 Nov 12	28.08000 +0.08	28.38	27.33	27.70	65,939
16 Nov 12	28.00000 -0.10	28.12	27.03	28.05	240,640
15 Nov 12	28.10000 -0.35	28.45	27.90	28.10	96,270
14 Nov 12	28.45000 +0.23	28.47	28.18	28.23	38,351
13 Nov 12	28.22000 -0.21	28.43	28.18	28.43	71,982
12 Nov 12	28.43000 +0.05	28.59	28.26	28.26	86,632
09 Nov 12	28.38000 -0.02	28.59	28.26	28.50	73,280
08 Nov 12	28.40000 +0.08	28.56	28.08	28.08	271,514
07 Nov 12	28.32000 -0.02	28.59	28.21	28.40	74,528
06 Nov 12	28.34000 -0.05	28.56	28.00	28.34	141,345
05 Nov 12	28.39000 -0.59	29.04	28.33	28.80	125,831
02 Nov 12	28.98000 -0.20	29.30	28.85	29.14	130,767
01 Nov 12	29.18000 +0.76	29.18	28.42	28.42	157,492
31 Oct 12	28.42000 +0.08	28.45	28.19	28.45	70,442
30 Oct 12	28.34000 -0.15	28.66	28.16	28.61	217,903
29 Oct 12	28.49000 -0.20	29.30	28.06	29.30	150,200
26 Oct 12	28.69000 -0.91	29.82	28.69	29.60	188,800
25 Oct 12	29.60000 -0.21	30.03	29.60	29.81	83,578
24 Oct 12	29.81000 -0.19	30.07	29.65	29.71	92,392
23 Oct 12	30.00000 -0.27	30.40	29.71	30.02	97,100
22 Oct 12	30.27000 +0.00	30.27	29.81	30.15	165,555
19 Oct 12	30.27000 +0.06	30.70	30.10	30.29	127,733
18 Oct 12	30.21000 +0.42	30.40	29.70	29.70	144,126
17 Oct 12	29.79000 -0.01	29.98	29.58	29.97	89,359
16 Oct 12	29.80000 +0.36	29.88	29.49	29.74	104,175
15 Oct 12	29.44000 -0.24	29.90	29.30	29.50	137,441
12 Oct 12	29.68000 -0.05	30.09	29.50	29.73	124,519
11 Oct 12	29.73000 -0.79	30.58	29.60	30.58	257,866
10 Oct 12	30.52000 +0.00	30.60	30.23	30.34	192,571
09 Oct 12	30.52000 +0.48	30.58	30.09	30.28	254,518
08 Oct 12	30.04000 -0.36	30.64	29.90	30.41	163,556
28 Sep 12	30.40000 +0.62	30.50	29.50	29.78	278,620
27 Sep 12	29.78000 +0.38	29.95	29.12	29.64	248,868
26 Sep 12	29.40000 -0.25	29.93	29.16	29.93	195,100
25 Sep 12	29.65000 -0.35	30.08	29.50	30.08	134,964
24 Sep 12	30.00000 +0.06	30.00	29.51	29.71	307,397
21 Sep 12	29.94000 -0.06	30.00	29.21	29.80	332,131
20 Sep 12	30.00000 -0.30	30.30	29.50	30.30	450,200
19 Sep 12	30.30000 +0.10	30.30	29.72	30.18	689,316
18 Sep 12	30.20000 -0.52	30.70	29.60	30.42	697,906
17 Sep 12	30.72000 -1.67	32.65	30.70	32.10	1,069,792
14 Sep 12	32.39000 +0.99	33.00	31.13	31.39	1,685,398
13 Sep 12	31.40000 +1.32	31.90	29.90	30.28	1,304,680
12 Sep 12	30.08000 -0.57	30.70	29.90	30.65	511,264
11 Sep 12	30.65000 -0.15	30.80	30.50	30.80	392,842
10 Sep 12	30.80000 +0.63	30.94	30.01	30.17	627,298
07 Sep 12	30.17000 +0.91	30.50	29.50	29.60	748,322
06 Sep 12	29.26000 -0.35	29.80	29.13	29.50	205,788
05 Sep 12	29.61000 -0.22	29.98	29.40	29.98	284,375
04 Sep 12	29.83000 -0.14	30.20	29.55	29.90	336,346
03 Sep 12	29.97000 +0.87	30.01	29.30	29.30	446,108
31 Aug 12	29.10000 +0.07	29.45	28.67	29.20	162,738
30 Aug 12	29.03000 +0.00	29.50	28.90	28.93	374,392
29 Aug 12	29.03000 +0.44	29.59	28.10	28.59	588,112
28 Aug 12	28.59000 +0.59	28.60	27.85	27.85	287,058
27 Aug 12	28.00000 -1.00	28.91	28.00	28.58	348,126
24 Aug 12	29.00000 -0.72	29.73	28.43	29.73	279,914
23 Aug 12	29.72000 -0.27	30.22	29.21	30.22	262,390
22 Aug 12	29.99000 -0.46	30.70	29.70	30.60	363,807
21 Aug 12	30.45000 +0.60	30.60	29.87	29.90	562,879
20 Aug 12	29.85000 -0.01	29.98	29.10	29.80	160,101
17 Aug 12	29.86000 -0.09	30.09	29.00	29.98	314,028
16 Aug 12	29.95000 -0.05	30.30	29.61	29.61	212,440
15 Aug 12	30.00000 +0.12	30.74	29.58	29.88	608,765
14 Aug 12	29.88000 +0.68	30.00	28.52	29.28	496,642
13 Aug 12	29.20000 -0.11	29.36	28.68	29.25	598,151
10 Aug 12	29.31000 +0.86	29.49	28.62	28.63	743,617
09 Aug 12	28.45000 -0.05	28.64	28.07	28.07	163,052
08 Aug 12	28.50000 +0.06	28.98	28.06	28.89	152,653
07 Aug 12	28.44000 +0.00	28.98	28.28	28.46	141,551
06 Aug 12	28.44000 +1.05	28.48	27.19	27.19	199,110
03 Aug 12	27.39000 +0.23	27.40	27.00	27.01	88,040
02 Aug 12	27.16000 -0.30	27.50	27.00	27.22	73,198
01 Aug 12	27.46000 +0.44	27.46	27.15	27.39	79,313
31 Jul 12	27.02000 -0.21	27.27	26.47	26.47	114,032
30 Jul 12	27.23000 -0.13	27.59	27.02	27.12	89,802
27 Jul 12	27.36000 +0.15	27.48	27.15	27.15	89,106
26 Jul 12	27.21000 -0.34	27.50	26.59	27.16	280,728
25 Jul 12	27.55000 -0.49	28.12	27.30	27.50	212,220
24 Jul 12	28.04000 +0.12	28.43	27.73	27.91	212,605
23 Jul 12	27.92000 -0.23	28.18	27.60	28.18	163,383
20 Jul 12	28.15000 -0.50	28.78	28.01	28.46	192,834
19 Jul 12	28.65000 +0.41	28.77	27.96	28.25	412,297
18 Jul 12	28.24000 +0.04	28.28	27.70	28.00	359,198
17 Jul 12	28.20000 +0.05	28.40	27.88	28.20	166,912
16 Jul 12	28.15000 -1.00	29.10	28.10	29.10	488,294
13 Jul 12	29.15000 -0.33	29.46	29.00	29.45	264,346
12 Jul 12	29.48000 -0.09	29.78	28.76	29.31	440,484
11 Jul 12	29.57000 +1.18	29.73	28.10	28.10	746,440
10 Jul 12	28.39000 +0.21	28.68	27.50	28.28	280,835
09 Jul 12	28.18000 -0.31	28.98	28.02	28.49	532,697
06 Jul 12	28.49000 +0.98	28.50	27.50	27.50	561,731
05 Jul 12	27.51000 -0.74	28.26	27.40	28.26	257,033
04 Jul 12	28.25000 +0.05	28.45	28.03	28.28	281,818
03 Jul 12	28.20000 +1.20	28.74	26.85	26.90	789,853
02 Jul 12	27.00000 +0.34	27.47	26.47	26.88	180,449
29 Jun 12	26.66000 +0.66	26.72	25.60	25.60	141,681
28 Jun 12	26.00000 -0.30	26.57	26.00	26.38	148,196
27 Jun 12	26.30000 -0.20	26.69	26.24	26.24	214,357
26 Jun 12	26.50000 -0.62	27.20	25.81	26.97	361,537
25 Jun 12	27.12000 -0.78	27.94	26.91	27.70	321,476
21 Jun 12	27.90000 -0.07	28.23	27.25	27.25	324,726
20 Jun 12	27.97000 -0.03	28.40	27.81	27.90	270,107
19 Jun 12	28.00000 +0.09	28.20	27.63	27.98	302,219
18 Jun 12	27.91000 +0.04	28.27	27.62	28.25	395,735
15 Jun 12	27.87000 -0.25	28.55	27.56	28.13	385,053
14 Jun 12	28.12000 +0.32	28.57	27.62	27.80	662,207
13 Jun 12	27.80000 +0.22	27.87	27.37	27.80	409,685
12 Jun 12	27.58000 -0.10	27.68	27.21	27.39	382,314
11 Jun 12	27.68000 +1.49	28.17	26.19	26.19	878,373
08 Jun 12	26.19000 +0.22	26.45	25.81	25.97	289,227
07 Jun 12	25.97000 +0.12	26.68	25.81	26.00	256,633
06 Jun 12	25.85000 +0.08	25.98	25.70	25.71	251,796
05 Jun 12	25.77000 -0.08	25.98	25.63	25.98	311,462
04 Jun 12	25.85000 -0.54	26.17	25.58	26.00	243,235
01 Jun 12	26.39000 -0.01	26.79	26.30	26.68	253,333
31 May 12	26.40000 +0.19	26.81	26.19	26.37	370,636
30 May 12	26.21000 -0.12	26.39	25.95	26.33	326,910
29 May 12	26.33000 +0.26	26.47	25.73	26.00	344,455
28 May 12	26.07000 +0.39	26.19	25.00	25.72	355,169
25 May 12	25.68000 -0.92	26.79	25.52	26.60	739,901
24 May 12	26.60000 -0.16	27.18	26.52	26.69	232,494
23 May 12	26.76000 -0.50	27.27	26.65	27.26	256,278
22 May 12	27.26000 +0.26	27.50	26.65	27.35	255,649
21 May 12	27.00000 +0.05	27.20	26.50	26.78	225,535
18 May 12	26.95000 +0.00	27.08	26.60	26.65	201,971
17 May 12	26.95000 +0.45	27.10	26.40	26.69	166,277
16 May 12	26.50000 -0.61	27.41	26.40	27.11	275,848
15 May 12	27.11000 -0.54	27.75	27.00	27.35	280,686
14 May 12	27.65000 -0.35	28.23	27.61	28.00	277,786
11 May 12	28.00000 +0.12	28.17	27.55	27.82	252,070
10 May 12	27.88000 -0.31	28.37	27.19	28.00	324,609
09 May 12	28.19000 -0.76	28.95	28.00	28.95	296,716
08 May 12	28.95000 -0.14	29.30	28.87	29.11	383,015
07 May 12	29.09000 +0.06	29.11	28.69	29.03	730,627
04 May 12	29.03000 -0.14	29.59	28.95	29.27	395,944
03 May 12	29.17000 -0.01	29.57	28.83	28.83	348,645
02 May 12	29.18000 +1.28	29.18	27.90	28.50	566,995
27 Apr 12	27.90000 -0.10	28.20	26.90	27.80	783,208
26 Apr 12	28.00000 -0.31	28.59	27.07	28.37	776,653
25 Apr 12	28.31000 -1.30	29.79	27.99	29.50	794,343
24 Apr 12	29.61000 -0.70	30.10	28.56	29.98	498,493
23 Apr 12	30.31000 +0.21	30.70	29.93	30.00	670,727
20 Apr 12	30.10000 +0.10	30.32	29.80	29.85	397,246
19 Apr 12	30.00000 +0.56	30.27	29.40	29.64	913,367
18 Apr 12	29.44000 +0.30	29.80	29.16	29.33	520,470
17 Apr 12	29.14000 -1.07	30.19	29.00	30.00	477,658
16 Apr 12	30.21000 +0.86	30.56	28.70	29.20	1,042,683
13 Apr 12	29.35000 +1.12	29.40	28.15	28.25	637,411
12 Apr 12	28.23000 +0.32	28.28	27.60	28.06	313,690
11 Apr 12	27.91000 -0.50	28.50	27.62	28.10	285,785
10 Apr 12	28.41000 +0.16	28.41	27.28	28.23	397,591
09 Apr 12	28.25000 -0.98	29.37	28.23	28.89	351,863
06 Apr 12	29.23000 +1.23	29.91	27.70	27.70	1,223,289
05 Apr 12	28.00000 +1.55	28.10	26.02	26.02	684,334
30 Mar 12	26.45000 +0.19	26.78	26.17	26.17	478,961
29 Mar 12	26.26000 -0.61	27.20	26.00	26.90	476,098
28 Mar 12	26.87000 -2.04	28.98	26.63	28.98	807,309
27 Mar 12	28.91000 -24.89	30.15	28.85	29.69	688,142
26 Mar 12	53.80000 +0.40	54.45	53.01	53.49	310,149
23 Mar 12	53.40000 -0.59	54.60	52.81	53.88	416,818
22 Mar 12	53.99000 -0.13	54.07	52.92	53.90	448,049
21 Mar 12	54.12000 -0.88	57.48	53.94	56.59	869,451
20 Mar 12	55.00000 -1.07	56.01	54.70	56.00	356,606
19 Mar 12	56.07000 +0.02	56.08	54.56	55.51	448,239
16 Mar 12	56.05000 +2.55	56.17	53.50	53.78	760,576
15 Mar 12	53.50000 -1.15	54.99	52.80	54.35	739,411
14 Mar 12	54.65000 -5.55	60.05	54.18	60.05	1,525,124
13 Mar 12	60.20000 +1.92	60.50	57.70	58.31	924,115
12 Mar 12	58.28000 +0.23	58.53	57.35	57.78	726,679
09 Mar 12	58.05000 +0.20	58.55	57.58	58.20	826,771
08 Mar 12	57.85000 +1.25	57.98	56.34	56.49	491,507
07 Mar 12	56.60000 -0.08	57.20	55.68	56.70	395,490
06 Mar 12	56.68000 -0.59	57.20	56.08	57.20	439,840
05 Mar 12	57.27000 +2.65	58.50	55.63	55.96	928,597
01 Mar 12	54.62000 -0.28	55.55	54.45	54.45	350,458
29 Feb 12	54.90000 -1.70	56.60	54.82	55.71	417,216
28 Feb 12	56.60000 +0.64	57.13	55.45	56.00	723,404
27 Feb 12	55.96000 +0.85	57.20	55.10	55.11	1,131,168
24 Feb 12	55.11000 +0.23	55.40	54.38	54.78	534,823
23 Feb 12	54.88000 -0.57	55.75	54.30	55.50	670,769
22 Feb 12	55.45000 +0.97	55.74	54.02	54.48	756,130
21 Feb 12	54.48000 +0.39	54.58	53.01	53.51	480,377
20 Feb 12	54.09000 +1.24	54.58	53.26	53.50	942,038
17 Feb 12	52.85000 +0.55	53.25	52.10	52.35	508,606
16 Feb 12	52.30000 -1.00	53.55	52.00	53.30	606,794
15 Feb 12	53.30000 +0.33	53.67	52.52	52.98	520,532
14 Feb 12	52.97000 -0.93	53.89	52.50	53.65	596,238
13 Feb 12	53.90000 +0.14	54.28	52.80	53.00	953,600
10 Feb 12	53.76000 -1.96	54.78	53.40	54.78	1,507,813
09 Feb 12	55.72000 +1.32	55.86	53.41	54.00	856,342
08 Feb 12	54.40000 -0.01	54.50	52.60	53.99	761,975
07 Feb 12	54.41000 +0.75	54.90	52.81	53.21	568,447
06 Feb 12	53.66000 +1.52	54.47	52.20	52.30	614,218
03 Feb 12	52.14000 +0.78	52.28	50.67	51.30	411,810
02 Feb 12	51.36000 +0.50	51.36	50.10	50.86	370,407
01 Feb 12	50.86000 +2.23	51.27	48.09	48.63	482,674
31 Jan 12	48.63000 -0.67	49.61	48.05	49.30	218,545
30 Jan 12	49.30000 -0.88	50.96	49.00	50.14	323,698
20 Jan 12	50.18000 +1.18	50.30	48.81	49.20	261,626
19 Jan 12	49.00000 +0.53	49.50	47.50	48.00	231,881
18 Jan 12	48.47000 -2.41	51.99	47.50	51.99	246,253
17 Jan 12	50.88000 +2.92	50.97	46.13	47.80	327,617
16 Jan 12	47.96000 -2.17	49.99	47.96	49.36	328,206
13 Jan 12	50.13000 -3.18	53.48	50.00	53.48	529,772
12 Jan 12	53.31000 +0.73	53.89	52.08	52.08	402,784
11 Jan 12	52.58000 -0.43	54.00	52.13	52.79	454,964
10 Jan 12	53.01000 +0.53	53.50	51.51	51.85	545,655
09 Jan 12	52.48000 +2.52	52.49	49.50	49.80	823,407
06 Jan 12	49.96000 +3.15	50.30	46.71	46.71	600,806
05 Jan 12	46.81000 -2.59	51.06	46.11	48.98	620,962
04 Jan 12	49.40000 +1.40	52.00	48.88	48.88	410,954
30 Dec 11	48.00000 +0.70	48.39	47.17	47.17	176,654
29 Dec 11	47.30000 -1.49	48.80	47.00	48.00	104,967
28 Dec 11	48.79000 +0.41	49.00	45.45	48.18	260,076
27 Dec 11	48.38000 -1.93	50.37	48.00	50.25	254,379
26 Dec 11	50.31000 -1.71	52.68	50.21	52.00	150,286
23 Dec 11	52.02000 -0.18	53.09	51.79	52.18	114,538
22 Dec 11	52.20000 -0.16	52.99	51.03	52.36	189,391
21 Dec 11	52.36000 -2.75	56.33	52.32	56.16	189,864
20 Dec 11	55.11000 +0.72	56.75	55.01	55.01	248,860
19 Dec 11	54.39000 +1.21	54.44	52.53	53.19	140,048
16 Dec 11	53.18000 +1.08	53.28	51.80	51.80	146,980
15 Dec 11	52.10000 -0.21	53.03	51.33	52.35	102,514
14 Dec 11	52.31000 -1.44	54.66	52.11	53.70	120,015
13 Dec 11	53.75000 -2.55	55.81	53.74	55.80	148,189
12 Dec 11	56.30000 +0.31	56.98	55.88	55.99	80,402
09 Dec 11	55.99000 -0.61	56.59	55.68	56.00	70,060
08 Dec 11	56.60000 -0.05	57.18	55.50	56.31	104,424
07 Dec 11	56.65000 -0.30	57.20	56.20	56.85	81,829
06 Dec 11	56.95000 +1.75	56.95	54.08	55.68	186,928
05 Dec 11	55.20000 -1.73	57.00	55.20	56.04	122,159
02 Dec 11	56.93000 -1.62	58.54	56.00	58.42	257,807
01 Dec 11	58.55000 +0.61	60.14	58.55	59.94	198,075
30 Nov 11	57.94000 -1.98	59.94	57.16	59.94	301,358
29 Nov 11	59.92000 +0.65	60.88	59.62	59.90	238,496
28 Nov 11	59.27000 -1.23	61.39	58.84	60.48	243,333
25 Nov 11	60.50000 -1.20	62.19	60.23	61.98	290,873
24 Nov 11	61.70000 -0.28	62.99	60.91	61.18	395,533
23 Nov 11	61.98000 +1.28	62.50	59.80	60.70	337,722
22 Nov 11	60.70000 -0.60	61.32	59.50	61.10	217,017
21 Nov 11	61.30000 -1.50	62.50	60.67	61.80	371,893
17 Nov 11	62.80000 +3.06	63.73	59.75	59.75	823,244
16 Nov 11	59.74000 -0.06	62.03	59.60	59.98	610,621
15 Nov 11	59.80000 -0.20	60.23	58.96	60.00	211,610
14 Nov 11	60.00000 +2.76	60.39	57.38	57.38	406,823
11 Nov 11	57.24000 +0.35	57.58	56.39	56.39	215,139
10 Nov 11	56.89000 -0.71	57.39	56.65	57.15	325,975
09 Nov 11	57.60000 +0.71	57.69	56.80	56.80	241,177
08 Nov 11	56.89000 -0.99	58.20	56.88	57.70	268,248
07 Nov 11	57.88000 -1.00	59.00	57.77	58.50	226,339
04 Nov 11	58.88000 -0.53	60.12	58.71	59.60	343,250
03 Nov 11	59.41000 +0.59	61.48	57.08	57.46	869,984
02 Nov 11	58.82000 +0.32	59.00	54.00	57.50	1,111,660
01 Nov 11	58.50000 +0.55	58.50	57.45	57.95	144,544
31 Oct 11	57.95000 +0.35	58.78	57.08	57.65	203,363
28 Oct 11	57.60000 +1.40	57.90	56.25	57.60	178,962
27 Oct 11	56.20000 +1.22	56.46	54.74	54.74	170,048
26 Oct 11	54.98000 -0.33	55.50	54.11	54.66	144,378
25 Oct 11	55.31000 +0.84	55.63	53.12	53.65	145,941
24 Oct 11	54.47000 -1.74	56.60	51.88	55.00	241,923
21 Oct 11	56.21000 -2.31	57.87	53.00	55.00	252,388
14 Oct 11	58.52000 -0.86	59.23	58.20	58.39	78,859
13 Oct 11	59.38000 +0.81	59.69	58.00	58.65	150,912
12 Oct 11	58.57000 +1.68	58.60	56.12	56.24	132,235
11 Oct 11	56.89000 -0.11	58.88	56.05	58.56	82,050
10 Oct 11	57.00000 -1.00	58.61	56.81	58.61	50,590
30 Sep 11	58.00000 +1.00	58.00	56.34	57.50	74,695
29 Sep 11	57.00000 -2.97	59.60	55.10	59.60	298,849
27 Sep 11	59.97000 +0.30	60.45	59.60	60.43	83,755
26 Sep 11	59.67000 -0.84	60.52	59.28	60.00	89,968
23 Sep 11	60.51000 +0.65	62.50	58.50	58.59	288,779
22 Sep 11	59.86000 -2.13	61.90	59.02	61.88	193,312
21 Sep 11	61.99000 +1.70	62.52	60.18	60.48	119,755
20 Sep 11	60.29000 +1.29	60.82	58.68	59.61	90,767
19 Sep 11	59.00000 -0.80	59.85	58.81	59.81	49,189
16 Sep 11	59.80000 -0.04	60.25	59.36	59.99	105,969
15 Sep 11	59.84000 -0.16	60.88	59.36	60.29	91,899
14 Sep 11	60.00000 -0.67	60.75	58.80	60.66	222,064
13 Sep 11	60.67000 -0.14	60.81	59.11	59.11	156,525
09 Sep 11	60.81000 -1.04	62.48	60.63	61.96	145,086
08 Sep 11	61.85000 -0.03	62.00	61.11	61.92	188,011
07 Sep 11	61.88000 +1.08	62.39	60.54	60.80	202,514
06 Sep 11	60.80000 -0.55	61.65	60.18	61.27	99,448
05 Sep 11	61.35000 +0.76	61.74	59.16	60.01	188,431
02 Sep 11	60.59000 -1.41	62.10	60.01	61.79	278,780
01 Sep 11	62.00000 -1.99	64.39	61.06	63.44	346,967
31 Aug 11	63.99000 -1.70	65.55	63.10	65.21	296,994
30 Aug 11	65.69000 -0.29	66.80	65.00	65.90	275,934
29 Aug 11	65.98000 -0.75	67.40	65.81	66.33	266,150
26 Aug 11	66.73000 +0.57	67.66	65.50	66.50	207,337
25 Aug 11	66.16000 +0.15	67.00	65.30	66.15	303,860
24 Aug 11	66.01000 +0.01	67.40	65.80	66.00	819,387
23 Aug 11	66.00000 +1.60	66.40	63.55	64.25	356,808
22 Aug 11	64.40000 -1.10	66.98	64.21	65.30	438,562
19 Aug 11	65.50000 +0.50	65.50	63.00	64.00	399,385
18 Aug 11	65.00000 +0.88	66.50	63.55	63.55	630,366
17 Aug 11	64.12000 +0.02	64.50	63.42	64.01	328,018
16 Aug 11	64.10000 +0.60	65.02	63.02	64.00	853,215
15 Aug 11	63.50000 +3.45	64.99	59.20	60.55	949,815
12 Aug 11	60.05000 +2.05	60.85	59.10	59.10	540,416
11 Aug 11	58.00000 +1.75	58.19	55.56	56.30	389,249
10 Aug 11	56.25000 +1.25	57.26	55.60	55.61	323,330
09 Aug 11	55.00000 +1.00	55.90	51.17	52.80	350,100
08 Aug 11	54.00000 -2.70	56.19	52.33	56.02	359,293
05 Aug 11	56.70000 -0.77	57.21	55.51	55.56	162,212
04 Aug 11	57.47000 +0.30	58.10	57.00	57.60	219,622
03 Aug 11	57.17000 +1.07	57.67	55.55	55.55	154,068
02 Aug 11	56.10000 -0.51	57.05	55.31	56.79	151,274
01 Aug 11	56.61000 +0.33	57.27	55.78	56.27	148,615
29 Jul 11	56.28000 -1.79	58.41	56.00	57.38	333,316
28 Jul 11	58.07000 +0.69	58.30	56.11	57.59	221,936
27 Jul 11	57.38000 +0.99	57.75	55.45	56.03	190,499
26 Jul 11	56.39000 -2.21	59.50	56.16	58.44	397,936
25 Jul 11	58.60000 -2.60	62.58	57.95	61.25	395,748
22 Jul 11	61.20000 +0.90	61.25	59.91	60.30	219,224
21 Jul 11	60.30000 -0.73	61.90	60.01	60.01	214,332
20 Jul 11	61.03000 +1.01	61.31	60.04	60.04	193,125
19 Jul 11	60.02000 -0.88	61.85	59.66	60.93	226,915
18 Jul 11	60.90000 -0.63	63.10	60.30	62.29	214,370
15 Jul 11	61.53000 +1.28	62.28	60.01	60.01	287,989
14 Jul 11	60.25000 +1.06	60.30	58.50	58.51	348,843
13 Jul 11	59.19000 +1.39	59.19	57.00	57.08	352,809
12 Jul 11	57.80000 -1.30	58.90	57.50	58.90	241,725
11 Jul 11	59.10000 -0.48	59.50	57.50	58.52	309,066
08 Jul 11	59.58000 +0.63	60.50	59.02	59.02	269,964
07 Jul 11	58.95000 -0.13	60.23	58.02	59.00	335,502
06 Jul 11	59.08000 +1.12	59.33	57.10	58.30	420,113
05 Jul 11	57.96000 +1.46	59.40	56.50	56.97	421,780
04 Jul 11	56.50000 +2.64	56.56	53.77	54.40	399,218
01 Jul 11	53.86000 -15.15	55.00	52.20	53.02	253,107
30 Jun 11	69.01000 +2.20	69.24	66.82	67.20	213,054
29 Jun 11	66.81000 -0.45	67.95	66.57	67.30	120,900
28 Jun 11	67.26000 +0.98	67.44	65.31	66.03	133,331
27 Jun 11	66.28000 +0.58	67.67	65.02	65.50	256,265
24 Jun 11	65.70000 +2.30	66.40	62.62	63.50	196,816
23 Jun 11	63.40000 +1.29	63.68	61.02	61.02	141,016
22 Jun 11	62.11000 -0.02	62.61	61.50	62.61	96,460
21 Jun 11	62.13000 +0.72	62.49	60.99	60.99	80,649
20 Jun 11	61.41000 -3.47	64.80	61.34	64.80	150,700
16 Jun 11	64.88000 -0.13	65.50	64.88	64.88	84,001
15 Jun 11	65.01000 -0.56	65.57	64.89	64.89	75,200
14 Jun 11	65.57000 +0.47	65.58	64.30	64.30	100,989
13 Jun 11	65.10000 -0.03	65.77	64.00	64.60	73,256
10 Jun 11	65.13000 -1.88	68.00	64.92	68.00	134,171
09 Jun 11	67.01000 -0.17	69.00	66.81	66.81	350,828
08 Jun 11	67.18000 +1.06	67.48	65.95	66.20	362,282
07 Jun 11	66.12000 +0.42	66.20	65.10	65.60	62,962
03 Jun 11	65.70000 +1.32	66.39	64.50	65.99	107,082
02 Jun 11	64.38000 -2.06	66.00	63.80	66.00	129,890
01 Jun 11	66.44000 +0.45	66.59	65.90	66.18	114,648
31 May 11	65.99000 +0.95	66.79	65.05	65.10	222,109
30 May 11	65.04000 -0.21	66.77	64.12	64.69	116,711
27 May 11	65.25000 -2.25	67.87	65.04	67.87	223,988
26 May 11	67.50000 -1.20	69.68	67.50	69.08	113,923
25 May 11	68.70000 -0.20	69.48	67.80	68.91	168,776
24 May 11	68.90000 -0.71	69.98	67.12	69.98	211,760
23 May 11	69.61000 -2.77	72.02	69.50	72.00	245,947
20 May 11	72.38000 -0.92	73.50	71.88	73.21	124,990
19 May 11	73.30000 -0.10	73.84	72.83	73.84	104,487
18 May 11	73.40000 -1.45	74.78	72.60	74.78	295,507
17 May 11	74.85000 -1.55	76.00	73.80	74.89	284,724
16 May 11	76.40000 -1.60	79.20	75.53	77.99	330,474
13 May 11	78.00000 -3.00	81.00	76.50	80.00	580,300
12 May 11	81.00000 +1.70	87.23	80.21	80.30	1,741,354
11 May 11	79.30000 -0.68	79.95	78.96	79.01	64,000
10 May 11	79.98000 -0.50	80.30	78.60	80.00	109,006
09 May 11	80.48000 -0.55	81.51	80.00	81.18	132,404
06 May 11	81.03000 -0.58	81.88	80.18	81.61	193,182
05 May 11	81.61000 +0.43	82.18	80.00	80.53	147,551
04 May 11	81.18000 -0.88	82.80	80.05	81.58	83,928
03 May 11	82.06000 +2.29	83.46	80.00	81.45	236,569
29 Apr 11	79.77000 +0.02	79.95	77.05	77.05	61,496
28 Apr 11	79.75000 -2.72	82.68	78.04	82.68	344,979
27 Apr 11	82.47000 -0.37	83.13	82.19	82.84	70,303
26 Apr 11	82.84000 -0.26	83.98	82.00	82.80	386,122
25 Apr 11	83.10000 -1.57	84.60	83.10	84.60	97,689
22 Apr 11	84.67000 -0.36	84.94	84.20	84.29	222,379
21 Apr 11	85.03000 +0.96	85.39	84.15	84.98	73,433
20 Apr 11	84.07000 +0.56	85.50	82.76	84.45	119,085
19 Apr 11	83.51000 -0.60	84.11	82.78	84.11	176,398
18 Apr 11	84.11000 -1.25	85.60	83.86	85.35	139,104
15 Apr 11	85.36000 +0.67	85.45	82.10	83.92	80,915
14 Apr 11	84.69000 -0.36	85.05	83.98	85.05	78,538
13 Apr 11	85.05000 +0.25	85.25	83.50	84.01	76,200
12 Apr 11	84.80000 +0.50	84.97	83.00	83.00	212,604
11 Apr 11	84.30000 -2.57	87.67	81.00	86.58	611,980
08 Apr 11	86.87000 +1.86	87.30	85.02	85.98	123,000
07 Apr 11	85.01000 +0.01	86.47	84.56	85.00	118,005
06 Apr 11	85.00000 -0.81	86.00	84.50	85.81	179,699
01 Apr 11	85.81000 +0.58	86.52	85.00	85.40	148,351
31 Mar 11	85.23000 -3.65	90.69	85.15	88.91	239,585
30 Mar 11	88.88000 -2.16	91.70	88.88	90.31	140,112
29 Mar 11	91.04000 -0.66	92.39	91.00	91.56	299,250
28 Mar 11	91.70000 -3.34	95.28	91.51	94.80	470,227
25 Mar 11	95.04000 +1.65	95.58	93.00	93.45	968,228
24 Mar 11	93.39000 +5.39	93.40	88.72	88.72	651,784
23 Mar 11	88.00000 +1.03	88.52	86.50	86.97	104,070
22 Mar 11	86.97000 +0.19	87.60	86.20	86.48	101,059
21 Mar 11	86.78000 -0.64	87.40	86.53	86.58	146,883
18 Mar 11	87.42000 -0.98	89.89	86.98	88.51	182,498
17 Mar 11	88.40000 -2.42	91.46	88.35	90.90	235,056
16 Mar 11	90.82000 +0.82	92.10	88.40	90.00	189,602
15 Mar 11	90.00000 -0.42	90.40	85.25	90.39	375,776
14 Mar 11	90.42000 -1.09	92.50	89.66	92.00	304,094
11 Mar 11	91.51000 +2.59	93.00	89.00	89.00	691,388
10 Mar 11	88.92000 +1.37	89.50	87.05	87.55	348,009
09 Mar 11	87.55000 +0.54	87.97	86.79	86.80	312,590
08 Mar 11	87.01000 -3.00	90.54	86.60	90.01	528,533
07 Mar 11	90.01000 -1.34	91.97	89.08	91.97	332,723
04 Mar 11	91.35000 +2.33	91.70	88.88	89.11	226,055
03 Mar 11	89.02000 -3.97	93.95	89.02	93.57	391,549
02 Mar 11	92.99000 -0.58	94.20	92.00	93.50	344,468
01 Mar 11	93.57000 +0.29	95.97	90.80	92.44	601,259
28 Feb 11	93.28000 -1.01	93.99	89.50	93.99	909,866
25 Feb 11	94.29000 -10.20	98.80	94.04	94.04	2,226,390
24 Feb 11	104.49000 -4.00	108.00	100.00	105.31	696,657
23 Feb 11	108.49000 +9.18	109.00	98.31	99.99	692,064
22 Feb 11	99.31000 +0.04	100.95	96.80	99.00	452,809
21 Feb 11	99.27000 +0.46	102.60	98.81	98.81	498,376
18 Feb 11	98.81000 +3.31	100.49	95.00	95.00	439,870
17 Feb 11	95.50000 +0.70	96.49	94.00	96.49	299,049
16 Feb 11	94.80000 +4.80	95.77	90.02	90.02	343,905
15 Feb 11	90.00000 -0.45	91.00	90.00	90.12	215,850
14 Feb 11	90.45000 +1.65	92.39	88.80	90.10	362,924
10 Feb 11	88.80000 +2.79	88.80	85.90	85.90	299,579
09 Feb 11	86.01000 +0.01	87.50	84.68	85.80	167,434
01 Feb 11	86.00000 +2.50	87.47	83.30	83.80	266,453
31 Jan 11	83.50000 +0.09	84.98	82.80	83.90	271,793
28 Jan 11	83.41000 +2.11	83.86	81.00	81.98	192,115
27 Jan 11	81.30000 +0.50	81.98	78.38	80.59	216,155
26 Jan 11	80.80000 +2.12	81.20	78.51	79.98	310,981
25 Jan 11	78.68000 -1.52	80.22	75.44	80.22	371,165
24 Jan 11	80.20000 +0.40	83.81	79.55	80.01	388,560
21 Jan 11	79.80000 +1.70	82.08	78.00	78.08	441,911
20 Jan 11	78.10000 -7.10	86.00	78.00	86.00	479,221
19 Jan 11	85.20000 +2.04	85.44	82.00	83.16	368,205
18 Jan 11	83.16000 -1.62	84.00	80.25	83.99	703,391
17 Jan 11	84.78000 -9.42	94.00	84.78	94.00	877,053
14 Jan 11	94.20000 -5.60	99.80	94.11	99.80	345,333
13 Jan 11	99.80000 -1.61	104.00	99.11	103.31	250,075
12 Jan 11	101.41000 +2.47	102.56	98.95	99.79	185,531
11 Jan 11	98.94000 -0.39	100.30	97.60	99.33	251,677
10 Jan 11	99.33000 -3.59	104.88	99.04	102.90	211,153
07 Jan 11	102.92000 -1.57	105.50	102.01	103.74	180,395
06 Jan 11	104.49000 -1.99	106.48	102.85	105.90	219,930
05 Jan 11	106.48000 -2.50	108.70	105.01	108.10	300,692
04 Jan 11	108.98000 +0.18	111.00	106.60	108.89	514,214
31 Dec 10	108.80000 +3.45	111.00	104.10	105.00	528,751
30 Dec 10	105.35000 +6.99	105.35	96.00	98.38	1,061,677
29 Dec 10	98.36000 +1.38	98.95	95.01	96.02	287,826
28 Dec 10	96.98000 -6.01	102.01	94.52	102.01	404,946
27 Dec 10	102.99000 -2.01	105.99	101.02	105.99	252,933
24 Dec 10	105.00000 -2.89	106.80	101.68	106.25	297,482
23 Dec 10	107.89000 +1.29	108.10	103.53	106.14	362,515
22 Dec 10	106.60000 -3.90	110.45	106.60	108.73	280,716
21 Dec 10	110.50000 +5.48	111.50	105.38	105.58	520,504
20 Dec 10	105.02000 -3.08	108.89	101.12	108.00	450,656
17 Dec 10	108.10000 +0.30	109.10	107.00	107.60	191,632
16 Dec 10	107.80000 -1.20	110.10	107.53	109.00	231,714
15 Dec 10	109.00000 -2.50	110.94	108.00	110.94	282,396
14 Dec 10	111.50000 +0.62	111.50	108.50	110.80	358,040
13 Dec 10	110.88000 +0.90	112.00	108.10	111.43	505,275
10 Dec 10	109.98000 +5.79	110.11	103.00	103.71	510,294
09 Dec 10	104.19000 -3.90	107.97	103.00	107.10	279,324
08 Dec 10	108.09000 +3.15	110.56	103.30	105.50	573,978
07 Dec 10	104.94000 +8.04	106.00	95.00	96.00	540,582
06 Dec 10	96.90000 -0.07	98.14	95.71	97.00	199,028
03 Dec 10	96.97000 -0.89	98.30	95.11	97.01	185,544
02 Dec 10	97.86000 -2.02	100.68	97.72	100.65	272,083
01 Dec 10	99.88000 -0.61	100.00	97.50	99.48	302,815
30 Nov 10	100.49000 -0.61	101.79	95.50	101.10	444,200
29 Nov 10	101.10000 +1.50	101.66	99.60	99.88	302,231
26 Nov 10	99.60000 -2.18	102.98	99.08	100.55	356,238
25 Nov 10	101.78000 +0.98	102.28	97.76	99.99	527,716
24 Nov 10	100.80000 +4.64	101.28	96.00	96.19	540,400
23 Nov 10	96.16000 +1.16	97.00	94.00	95.00	500,969
22 Nov 10	95.00000 +2.95	98.86	91.00	92.00	746,815
19 Nov 10	92.05000 +6.05	92.05	86.00	86.31	565,002
18 Nov 10	86.00000 +1.00	86.90	85.00	85.02	352,333
17 Nov 10	85.00000 -4.00	89.00	84.00	87.01	388,795
16 Nov 10	89.00000 -2.98	93.00	86.50	91.80	636,907
15 Nov 10	91.98000 +1.98	92.00	88.01	90.03	523,463
12 Nov 10	90.00000 -3.03	94.38	87.00	91.22	1,030,634
11 Nov 10	93.03000 -2.96	97.00	92.78	95.00	570,890
10 Nov 10	95.99000 +2.61	96.00	92.12	93.50	384,338
09 Nov 10	93.38000 +1.18	95.11	91.39	92.80	550,819
08 Nov 10	92.20000 +5.71	94.99	86.51	87.65	693,915
05 Nov 10	86.49000 +0.49	87.95	85.20	86.60	288,247
04 Nov 10	86.00000 +5.67	86.50	80.00	80.00	555,028
03 Nov 10	80.33000 -0.67	81.39	78.65	80.84	329,339
02 Nov 10	81.00000 -1.20	83.00	79.11	82.00	522,488
01 Nov 10	82.20000 +2.00	84.20	80.20	80.40	369,850
29 Oct 10	80.20000 -1.08	82.98	80.10	81.00	462,754
28 Oct 10	81.28000 +1.78	81.30	79.30	79.30	368,317
27 Oct 10	79.50000 +0.00	81.45	78.88	79.00	580,834
26 Oct 10	79.50000 +2.74	79.75	75.53	76.80	733,246
25 Oct 10	76.76000 +3.40	76.76	73.68	73.68	592,710
22 Oct 10	73.36000 -0.05	74.60	73.20	73.27	207,871
21 Oct 10	73.41000 +1.47	74.48	71.51	71.51	302,339
20 Oct 10	71.94000 -0.05	73.27	70.88	70.88	356,009
19 Oct 10	71.99000 +4.00	72.29	68.11	68.97	328,382
18 Oct 10	67.99000 -2.45	69.98	66.06	69.40	729,770
15 Oct 10	70.44000 -3.26	75.00	68.90	73.00	774,999
14 Oct 10	73.70000 -1.80	76.03	73.70	75.86	363,184
13 Oct 10	75.50000 +0.45	76.25	73.22	74.78	448,323
12 Oct 10	75.05000 -0.94	76.49	75.00	75.98	436,933
11 Oct 10	75.99000 -2.52	79.00	75.58	78.51	610,692
08 Oct 10	78.51000 +6.31	79.42	72.60	73.15	885,095
30 Sep 10	72.20000 -0.50	73.50	71.98	72.58	672,400
29 Sep 10	72.70000 -2.76	75.74	72.30	75.52	628,096
28 Sep 10	75.46000 +0.95	78.00	75.07	76.75	658,239
21 Sep 10	74.51000 +0.51	75.60	73.60	73.60	468,231
20 Sep 10	74.00000 -3.26	77.25	74.00	77.24	603,405
17 Sep 10	77.26000 +1.76	78.49	74.21	75.60	948,352
16 Sep 10	75.50000 -3.41	80.40	73.52	79.60	1,211,358
15 Sep 10	78.91000 -0.69	81.00	78.01	79.30	970,194
14 Sep 10	79.60000 +2.05	81.70	77.99	79.50	1,891,144
13 Sep 10	77.55000 +7.05	77.55	70.50	70.90	2,996,695
10 Sep 10	70.50000 +5.00	71.15	65.30	65.56	1,501,653
09 Sep 10	65.50000 +0.57	66.15	64.41	64.88	670,064
08 Sep 10	64.93000 -0.13	65.38	64.36	64.87	363,580
07 Sep 10	65.06000 +0.06	65.25	64.03	64.03	333,240
06 Sep 10	65.00000 -1.20	66.77	63.96	66.00	707,217
03 Sep 10	66.20000 +0.40	66.98	65.40	66.00	541,985
02 Sep 10	65.80000 -0.70	67.35	65.15	66.50	657,037
01 Sep 10	66.50000 -1.80	68.80	64.33	67.80	1,103,798
31 Aug 10	68.30000 +1.62	68.65	65.99	66.00	770,494
30 Aug 10	66.68000 +2.80	67.15	63.91	63.92	933,383
27 Aug 10	63.88000 -0.56	64.88	63.12	64.30	688,314
26 Aug 10	64.44000 +1.45	65.10	62.70	63.98	475,238
25 Aug 10	62.99000 -1.81	65.99	62.70	64.20	445,376
24 Aug 10	64.80000 +0.24	65.57	63.67	64.45	373,050
23 Aug 10	64.56000 +1.56	65.12	62.80	62.80	585,864
20 Aug 10	63.00000 -1.18	64.90	62.71	64.01	623,837
19 Aug 10	64.18000 -0.72	65.62	63.88	64.68	584,100
18 Aug 10	64.90000 -0.70	65.60	63.80	65.60	597,761
17 Aug 10	65.60000 +0.45	66.49	64.58	65.15	933,392
16 Aug 10	65.15000 +3.76	66.57	61.25	61.40	1,283,080
13 Aug 10	61.39000 +1.39	61.56	59.08	59.43	770,530
12 Aug 10	60.00000 +0.00	61.19	58.66	59.38	953,454
11 Aug 10	60.00000 +2.77	60.32	56.22	57.01	1,436,156
10 Aug 10	57.23000 -0.57	58.18	55.88	57.50	908,328
09 Aug 10	57.80000 +1.79	58.32	55.82	56.08	829,779
06 Aug 10	56.01000 +2.31	56.08	53.36	53.60	999,681
05 Aug 10	53.70000 +0.53	54.13	52.55	52.55	495,999
04 Aug 10	53.17000 -0.21	53.60	52.05	53.60	637,536
03 Aug 10	53.38000 -0.72	55.35	53.32	53.81	611,543
02 Aug 10	54.10000 +0.18	54.25	53.24	54.18	438,481
30 Jul 10	53.92000 -0.38	54.48	53.05	53.98	494,395
29 Jul 10	54.30000 +0.49	54.87	53.82	54.00	545,101
28 Jul 10	53.81000 +0.53	53.95	53.04	53.68	452,395
27 Jul 10	53.28000 -0.59	53.68	53.03	53.68	419,171
26 Jul 10	53.87000 +2.16	54.29	51.61	51.61	821,513
23 Jul 10	51.71000 -0.29	52.68	51.00	52.00	551,939
22 Jul 10	52.00000 +0.39	52.00	50.80	51.50	608,250
21 Jul 10	51.61000 -0.42	53.17	51.50	52.30	727,182
20 Jul 10	52.03000 +0.31	52.45	51.25	51.78	858,174
19 Jul 10	51.72000 +0.44	51.98	50.28	50.31	786,514
16 Jul 10	51.28000 +1.88	51.50	48.85	48.90	469,786
15 Jul 10	49.40000 -0.60	50.59	48.70	49.61	364,445
14 Jul 10	50.00000 -0.81	51.69	49.80	50.99	598,497
13 Jul 10	50.81000 -0.23	51.00	49.62	50.99	678,397
12 Jul 10	51.04000 -0.51	51.80	50.67	50.88	792,785
09 Jul 10	51.55000 +3.55	51.80	47.81	48.20	1,172,936
08 Jul 10	48.00000 +1.34	49.61	47.10	47.12	975,208
07 Jul 10	46.66000 +0.36	46.76	45.80	46.48	376,818
06 Jul 10	46.30000 +1.35	46.58	44.11	44.11	486,144
05 Jul 10	44.95000 -0.44	45.11	43.65	44.93	382,953
02 Jul 10	45.39000 +0.39	45.60	43.30	45.01	589,348
01 Jul 10	45.00000 -1.58	46.55	44.81	45.88	417,362
30 Jun 10	46.58000 +0.33	46.58	44.10	45.98	792,014
29 Jun 10	46.25000 -3.50	50.24	46.25	50.01	595,005
28 Jun 10	49.75000 -1.10	50.99	49.45	50.80	372,629
25 Jun 10	50.85000 -0.11	51.28	49.56	50.96	514,193
24 Jun 10	50.96000 +0.30	51.63	50.25	50.92	420,347
23 Jun 10	50.66000 +0.03	51.30	49.51	50.10	634,806
22 Jun 10	50.63000 +0.43	51.48	50.00	50.20	620,780
21 Jun 10	50.20000 +1.05	50.65	47.70	48.55	733,206
18 Jun 10	49.15000 -4.12	53.36	47.94	52.84	1,571,250
17 Jun 10	53.27000 -2.12	55.50	52.81	54.25	1,860,505
11 Jun 10	55.39000 +1.12	55.74	54.35	54.50	543,345
10 Jun 10	54.27000 +0.47	54.83	53.45	53.60	435,805
09 Jun 10	53.80000 +0.00	54.60	53.32	54.00	646,441
08 Jun 10	53.80000 +1.47	54.20	51.80	52.32	752,002
07 Jun 10	52.33000 +1.33	52.73	49.30	49.98	592,473
04 Jun 10	51.00000 +0.70	51.07	49.30	49.55	231,944
03 Jun 10	50.30000 +0.42	51.59	49.88	50.02	475,197
02 Jun 10	49.88000 +1.25	49.88	47.86	48.10	299,400
01 Jun 10	48.63000 -1.17	49.96	47.40	49.18	510,188
31 May 10	49.80000 -3.40	53.18	49.80	53.18	508,751
28 May 10	53.20000 +0.07	54.68	53.02	53.67	536,395
27 May 10	53.13000 +1.11	53.58	51.00	51.98	630,175
26 May 10	52.02000 -0.58	53.48	51.00	52.59	424,691
25 May 10	52.60000 -0.30	53.70	51.50	52.08	793,804
24 May 10	52.90000 +3.09	52.97	50.00	50.00	1,002,320
21 May 10	49.81000 +1.81	49.96	45.71	46.00	882,396
20 May 10	48.00000 +0.10	49.82	47.20	47.90	775,915
18 May 10	47.90000 +0.50	48.26	45.95	46.00	545,429
17 May 10	47.40000 -2.20	49.04	47.00	48.01	477,221
14 May 10	49.60000 -0.20	50.38	48.00	49.48	693,141
13 May 10	49.80000 +0.87	49.80	46.58	48.90	635,360
12 May 10	48.93000 -4.07	52.05	47.80	51.55	863,173
11 May 10	53.00000 -3.60	58.00	52.82	57.20	587,590
10 May 10	56.60000 -3.68	61.58	55.20	61.58	692,814
07 May 10	60.28000 +0.25	60.74	58.13	58.13	502,769
06 May 10	60.03000 -1.29	61.40	60.00	61.22	552,668
05 May 10	61.32000 +1.39	61.44	59.40	59.60	515,105
04 May 10	59.93000 +0.64	60.50	56.35	58.00	358,807
30 Apr 10	59.29000 +1.07	59.29	56.00	57.88	593,570
29 Apr 10	58.22000 -2.61	61.60	58.06	61.24	664,651
28 Apr 10	60.83000 -0.87	61.68	59.68	60.42	829,713
27 Apr 10	61.70000 -2.80	64.10	60.00	64.10	1,319,778
26 Apr 10	64.50000 +1.50	65.63	62.92	63.00	1,064,557
23 Apr 10	63.00000 -1.10	65.43	63.00	63.00	971,416
22 Apr 10	64.10000 +0.86	65.54	62.88	62.90	1,460,378
21 Apr 10	63.24000 +4.04	63.60	58.82	59.30	1,463,628
20 Apr 10	59.20000 -0.65	60.51	57.52	59.80	1,008,018
19 Apr 10	59.85000 -0.26	61.47	59.45	60.11	983,645
16 Apr 10	60.11000 +0.42	61.36	59.00	59.85	1,150,559
15 Apr 10	59.69000 -3.61	63.50	58.46	62.80	1,386,954
14 Apr 10	63.30000 +0.00	63.79	61.55	62.00	1,315,579
13 Apr 10	63.30000 -3.97	67.39	60.54	67.31	2,876,875
12 Apr 10	67.27000 +0.27	68.15	66.02	67.00	1,727,645
09 Apr 10	67.00000 +1.16	67.36	65.00	66.50	1,718,300
08 Apr 10	65.84000 -4.16	69.83	65.80	69.15	2,295,345
07 Apr 10	70.00000 +0.50	70.98	68.20	69.49	2,234,843
06 Apr 10	69.50000 +3.66	69.90	65.00	66.04	2,050,340
02 Apr 10	65.84000 -0.44	67.18	64.60	65.50	2,095,565
01 Apr 10	66.28000 +0.28	70.70	65.70	66.02	2,586,952
31 Mar 10	66.00000 -0.50	67.75	65.55	65.80	2,057,656
30 Mar 10	66.50000 +1.58	67.79	63.70	64.00	2,473,972
29 Mar 10	64.92000 +0.95	65.58	62.03	64.55	2,576,796
26 Mar 10	63.97000 +1.59	65.89	62.25	62.70	3,755,596
25 Mar 10	62.38000 +1.19	64.80	62.21	63.00	5,627,423
24 Mar 10	61.19000 +5.56	61.19	55.68	55.68	3,616,067
23 Mar 10	55.63000 -0.70	56.30	55.13	56.30	1,572,838
22 Mar 10	56.33000 +0.71	56.90	55.16	55.16	2,086,870
19 Mar 10	55.62000 -3.09	58.45	55.38	58.00	4,117,693
18 Mar 10	58.71000 -0.75	60.00	57.60	59.66	4,249,323
17 Mar 10	59.46000 +0.46	60.35	57.20	58.00	6,141,142
16 Mar 10	59.00000 +0.00	61.18	57.18	58.00	11,073,746