FUNDMANAGER.co.uk

Guangzhou Zhiguang Electric Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	8.57000 +0.14	8.58	8.32	8.42	20,723,762
19 Oct 26	8.43000 +0.16	8.49	8.23	8.27	20,008,812
16 Oct 26	8.27000 -0.02	8.43	8.20	8.40	18,604,520
15 Oct 26	8.29000 -0.18	8.47	8.25	8.31	21,017,520
14 Oct 26	8.47000 -0.08	8.58	8.44	8.55	15,668,528
13 Oct 26	8.55000 -0.18	8.69	8.45	8.67	22,819,156
12 Oct 26	8.73000 -0.06	8.85	8.69	8.77	18,279,176
09 Oct 26	8.79000 +0.35	8.82	8.40	8.44	30,739,428
08 Oct 26	8.44000 -0.10	8.60	8.40	8.51	17,343,074
30 Sep 26	8.54000 +0.08	8.60	8.38	8.45	16,855,896
29 Sep 26	8.46000 +0.15	8.52	8.28	8.30	14,709,480
28 Sep 26	8.31000 -0.09	8.43	8.27	8.40	17,893,744
24 Sep 26	8.40000 -0.06	8.57	8.39	8.48	15,157,578
23 Sep 26	8.46000 -0.16	8.61	8.45	8.60	18,896,860
22 Sep 26	8.62000 +0.02	8.72	8.62	8.65	15,586,901
21 Sep 26	8.60000 +0.20	8.62	8.39	8.41	20,036,876
18 Sep 26	8.40000 -0.03	8.54	8.39	8.47	17,475,790
17 Sep 26	8.43000 +0.03	8.48	8.33	8.35	15,522,481
16 Sep 26	8.40000 +0.03	8.42	8.25	8.37	15,149,506
15 Sep 26	8.37000 +0.04	8.49	8.35	8.36	20,160,380
14 Sep 26	8.33000 +0.10	8.38	8.23	8.23	15,776,335
11 Sep 26	8.23000 -0.16	8.42	8.16	8.30	22,400,130
10 Sep 26	8.39000 -0.16	8.53	8.36	8.49	22,249,384
09 Sep 26	8.55000 -0.32	8.86	8.53	8.85	34,876,192
08 Sep 26	8.87000 +0.06	8.94	8.80	8.84	14,743,827
07 Sep 26	8.81000 -0.05	8.98	8.80	8.85	24,683,420
04 Sep 26	8.86000 +0.26	9.12	8.68	8.68	39,913,680
03 Sep 26	8.60000 -0.08	8.81	8.58	8.72	17,872,440
02 Sep 26	8.68000 -0.23	8.87	8.66	8.83	22,355,818
01 Sep 26	8.91000 -0.08	9.03	8.83	8.97	25,727,128
31 Aug 26	8.99000 -0.01	9.05	8.90	8.94	20,003,600
28 Aug 26	9.00000 +0.21	9.12	8.82	8.84	32,519,066
27 Aug 26	8.79000 +0.00	8.87	8.65	8.77	23,707,100
26 Aug 26	8.79000 +0.18	8.87	8.57	8.59	26,741,204
25 Aug 26	8.61000 -0.29	8.62	8.28	8.49	45,133,036
24 Aug 26	8.90000 -0.11	9.00	8.84	8.99	19,806,564
21 Aug 26	9.01000 -0.10	9.07	8.86	9.05	17,543,188
20 Aug 26	9.11000 +0.24	9.12	8.89	8.95	25,143,156
19 Aug 26	8.87000 -0.20	9.12	8.86	9.02	23,443,716
18 Aug 26	9.07000 -0.05	9.13	8.94	9.09	25,864,468
17 Aug 26	9.12000 -0.05	9.16	8.99	9.16	22,081,728
14 Aug 26	9.17000 -0.12	9.42	9.08	9.30	27,253,236
13 Aug 26	9.29000 -0.13	9.50	9.28	9.46	20,323,656
12 Aug 26	9.42000 -0.09	9.64	9.38	9.55	21,190,668
11 Aug 26	9.51000 -0.03	9.69	9.47	9.58	20,240,596
10 Aug 26	9.54000 +0.15	9.60	9.34	9.43	22,812,920
07 Aug 26	9.39000 -0.21	9.68	9.22	9.63	33,758,992
06 Aug 26	9.60000 -0.14	9.87	9.49	9.66	38,287,256
05 Aug 26	9.74000 +0.03	9.99	9.67	9.72	39,772,188
04 Aug 26	9.71000 -0.06	9.93	9.66	9.80	42,841,288
03 Aug 26	9.77000 +0.37	9.83	9.38	9.40	58,569,576
31 Jul 26	9.40000 +0.24	9.53	9.08	9.10	44,972,196
30 Jul 26	9.16000 +0.20	9.23	8.92	8.96	37,620,844
29 Jul 26	8.96000 +0.17	9.01	8.76	8.81	29,379,138
28 Jul 26	8.79000 +0.08	8.84	8.62	8.65	23,290,120
27 Jul 26	8.71000 +0.20	8.74	8.40	8.47	25,469,796
24 Jul 26	8.51000 -0.28	8.77	8.51	8.70	23,157,220
23 Jul 26	8.79000 -0.09	8.89	8.65	8.80	30,577,024
22 Jul 26	8.88000 -0.09	9.00	8.78	8.92	34,823,668
21 Jul 26	8.97000 -0.04	9.26	8.89	8.92	52,579,752
20 Jul 26	9.01000 +0.50	9.01	8.59	8.59	48,166,088
17 Jul 26	8.51000 -0.23	8.92	8.50	8.72	39,049,252
16 Jul 26	8.74000 +0.22	8.79	8.45	8.52	36,370,516
15 Jul 26	8.52000 +0.17	8.58	8.22	8.30	28,095,480
14 Jul 26	8.35000 +0.10	8.36	8.15	8.25	25,954,572
13 Jul 26	8.25000 -0.18	8.51	8.22	8.41	26,620,488
10 Jul 26	8.43000 +0.22	8.73	8.10	8.20	43,148,888
09 Jul 26	8.21000 +0.02	8.32	8.07	8.16	23,946,552
08 Jul 26	8.19000 +0.15	8.26	8.02	8.02	26,489,336
07 Jul 26	8.04000 -0.25	8.33	8.02	8.33	20,280,960
06 Jul 26	8.29000 -0.09	8.40	8.26	8.38	17,181,208
03 Jul 26	8.38000 +0.04	8.47	8.29	8.39	18,043,110
02 Jul 26	8.34000 -0.05	8.54	8.31	8.40	26,677,284
01 Jul 26	8.39000 +0.23	8.47	8.16	8.16	30,589,450
30 Jun 26	8.16000 +0.04	8.20	8.05	8.10	21,504,076
29 Jun 26	8.12000 +0.10	8.19	7.88	8.02	27,768,020
26 Jun 26	8.02000 -0.37	8.34	8.00	8.33	35,215,284
25 Jun 26	8.39000 -0.14	8.56	8.33	8.52	27,021,184
24 Jun 26	8.53000 -0.20	8.75	8.43	8.75	25,796,280
23 Jun 26	8.73000 -0.16	8.97	8.69	8.86	26,314,360
22 Jun 26	8.89000 +0.11	8.92	8.52	8.70	36,911,016
18 Jun 26	8.78000 -0.07	8.92	8.66	8.78	23,622,200
17 Jun 26	8.85000 +0.02	8.86	8.68	8.80	24,479,888
16 Jun 26	8.83000 -0.22	9.02	8.80	9.00	30,581,036
15 Jun 26	9.05000 +0.10	9.15	8.95	8.98	26,151,826
12 Jun 26	8.95000 +0.10	9.04	8.80	8.93	31,172,652
11 Jun 26	8.85000 -0.33	9.12	8.78	9.08	31,025,662
10 Jun 26	9.18000 -0.21	9.38	9.09	9.28	22,838,906
09 Jun 26	9.39000 +0.23	9.42	9.00	9.21	31,410,108
08 Jun 26	9.16000 -0.31	9.43	9.07	9.21	32,143,852
05 Jun 26	9.47000 +0.10	9.70	9.37	9.37	30,519,244
04 Jun 26	9.37000 -0.35	9.71	9.32	9.62	35,615,372
03 Jun 26	9.72000 -0.38	10.05	9.64	10.03	43,880,600
02 Jun 26	10.10000 -0.01	10.32	10.08	10.15	40,045,376
01 Jun 26	10.11000 +0.21	10.22	9.90	9.90	44,636,648
29 May 26	9.90000 +0.26	10.45	9.86	10.01	60,563,284
28 May 26	9.64000 -0.14	9.77	9.40	9.76	34,456,040
27 May 26	9.78000 -0.16	10.04	9.75	9.90	26,856,556
26 May 26	9.94000 -0.02	10.04	9.80	9.97	24,635,868
25 May 26	9.96000 +0.04	10.02	9.76	9.90	26,631,032
22 May 26	9.92000 -0.15	10.18	9.88	10.08	33,144,744
21 May 26	10.07000 -0.06	10.36	10.06	10.21	35,894,820
20 May 26	10.13000 -0.31	10.38	10.08	10.38	31,030,116
19 May 26	10.44000 +0.23	10.47	10.18	10.21	31,205,364
18 May 26	10.21000 -0.05	10.31	10.07	10.20	31,609,600
15 May 26	10.26000 -0.37	10.68	10.22	10.63	51,144,432
14 May 26	10.63000 -0.31	11.15	10.62	10.97	42,100,576
13 May 26	10.94000 +0.11	10.97	10.73	10.80	29,797,752
12 May 26	10.83000 -0.35	11.19	10.81	11.18	47,173,432
11 May 26	11.18000 -0.17	11.23	11.09	11.22	38,671,124
08 May 26	11.35000 -0.05	11.58	11.31	11.33	44,941,568
07 May 26	11.40000 +0.20	11.42	11.11	11.25	43,426,448
06 May 26	11.20000 +0.22	11.28	11.04	11.05	40,384,784
30 Apr 26	10.98000 -0.04	11.07	10.93	10.99	26,427,072
29 Apr 26	11.02000 +0.15	11.05	10.89	10.89	22,590,996
28 Apr 26	10.87000 -0.22	11.06	10.85	11.02	29,246,928
27 Apr 26	11.09000 +0.07	11.17	10.86	10.98	38,841,536
24 Apr 26	11.02000 -0.69	11.40	11.01	11.40	73,224,912
23 Apr 26	11.71000 +0.11	11.74	11.40	11.56	41,108,796
22 Apr 26	11.60000 +0.21	11.60	11.34	11.37	29,332,988
21 Apr 26	11.39000 -0.24	11.62	11.33	11.62	28,020,576
20 Apr 26	11.63000 +0.02	11.70	11.50	11.62	26,927,458
17 Apr 26	11.61000 +0.02	11.69	11.50	11.55	23,940,438
16 Apr 26	11.59000 +0.20	11.62	11.44	11.45	28,550,432
15 Apr 26	11.39000 -0.08	11.58	11.37	11.50	23,775,376
14 Apr 26	11.47000 +0.19	11.62	11.31	11.53	28,239,384
13 Apr 26	11.28000 -0.07	11.36	11.21	11.21	16,333,420
10 Apr 26	11.35000 +0.14	11.48	11.29	11.33	25,172,180
09 Apr 26	11.21000 -0.35	11.42	11.19	11.41	32,323,196
08 Apr 26	11.56000 +0.64	11.58	11.13	11.13	43,571,780
07 Apr 26	10.92000 +0.06	10.98	10.82	10.88	16,595,541
03 Apr 26	10.86000 -0.15	11.08	10.82	11.02	21,470,704
02 Apr 26	11.01000 -0.27	11.23	10.98	11.22	29,210,788
01 Apr 26	11.28000 +0.21	11.36	11.18	11.27	25,748,278
31 Mar 26	11.07000 -0.09	11.38	11.03	11.17	28,860,154
30 Mar 26	11.16000 -0.09	11.24	10.98	11.06	24,754,020
27 Mar 26	11.25000 +0.11	11.33	10.93	10.98	26,026,524
26 Mar 26	11.14000 -0.23	11.44	11.08	11.37	27,663,648
25 Mar 26	11.37000 +0.05	11.46	11.28	11.44	31,395,812
24 Mar 26	11.32000 +0.34	11.42	11.14	11.38	43,612,280
23 Mar 26	10.98000 -0.82	11.62	10.91	11.55	50,593,108
20 Mar 26	11.80000 -0.40	12.33	11.80	12.25	35,214,752
19 Mar 26	12.20000 -0.27	12.35	12.16	12.30	26,246,226
18 Mar 26	12.47000 +0.09	12.49	12.32	12.47	20,912,720
17 Mar 26	12.38000 -0.10	12.66	12.37	12.53	26,048,484
16 Mar 26	12.48000 -0.02	12.49	12.28	12.45	26,054,880
13 Mar 26	12.50000 -0.23	12.70	12.45	12.66	29,423,974
12 Mar 26	12.73000 -0.07	12.85	12.67	12.78	21,756,640
11 Mar 26	12.80000 -0.14	12.96	12.75	12.95	23,206,656
10 Mar 26	12.94000 +0.17	13.08	12.75	12.88	31,536,168
09 Mar 26	12.77000 +0.03	12.84	12.36	12.52	32,950,294
06 Mar 26	12.74000 +0.15	12.76	12.50	12.54	23,790,026
05 Mar 26	12.59000 +0.14	12.73	12.53	12.66	25,720,884
04 Mar 26	12.45000 -0.27	12.77	12.40	12.53	35,923,444
03 Mar 26	12.72000 -0.53	13.41	12.70	13.28	47,563,720
02 Mar 26	13.25000 -0.72	13.75	13.22	13.64	52,438,604
27 Feb 26	13.97000 +0.28	14.02	13.60	13.64	38,026,652
26 Feb 26	13.69000 -0.06	13.84	13.63	13.80	28,983,914
25 Feb 26	13.75000 -0.07	13.91	13.70	13.85	35,085,968
24 Feb 26	13.82000 -0.27	14.26	13.76	14.20	43,599,968
13 Feb 26	14.09000 -0.24	14.56	14.05	14.26	39,457,940
12 Feb 26	14.33000 +0.20	14.40	14.02	14.11	41,224,104
11 Feb 26	14.13000 +0.29	14.55	14.12	14.16	63,185,440
10 Feb 26	13.84000 +0.15	13.94	13.60	13.69	41,654,248
09 Feb 26	13.69000 +0.27	13.74	13.55	13.58	30,633,782
06 Feb 26	13.42000 -0.09	13.61	13.33	13.40	34,605,208
05 Feb 26	13.51000 -0.26	13.74	13.48	13.66	35,375,404
04 Feb 26	13.77000 -0.06	13.81	13.48	13.70	43,156,264
03 Feb 26	13.83000 +0.41	13.83	13.44	13.61	41,473,680
02 Feb 26	13.42000 -0.34	13.93	13.36	13.79	46,747,684
30 Jan 26	13.76000 -0.67	14.40	13.54	14.31	78,876,680
29 Jan 26	14.43000 +0.18	14.70	13.97	14.17	56,226,124
28 Jan 26	14.25000 -0.25	14.68	14.17	14.54	45,918,420
27 Jan 26	14.50000 +0.09	14.92	14.24	14.64	51,178,368
26 Jan 26	14.41000 -0.38	14.90	14.30	14.70	56,990,240
23 Jan 26	14.79000 +0.07	14.95	14.68	14.70	40,482,108
22 Jan 26	14.72000 +0.06	14.90	14.53	14.70	38,958,760
21 Jan 26	14.66000 +0.19	15.08	14.34	14.34	67,873,440
20 Jan 26	14.47000 -0.34	15.10	14.33	14.88	51,749,800
19 Jan 26	14.81000 -0.46	15.30	14.75	15.04	86,180,344
16 Jan 26	15.27000 -0.43	15.99	15.24	15.91	117,981,496
15 Jan 26	15.70000 +0.83	16.36	15.01	15.08	213,590,560
14 Jan 26	14.87000 +0.82	15.12	14.02	14.02	119,762,376
13 Jan 26	14.05000 -0.21	14.59	13.97	14.40	91,495,504
12 Jan 26	14.26000 +1.13	14.36	13.49	13.49	110,872,400
09 Jan 26	13.13000 +0.32	13.14	12.78	12.80	36,744,240
08 Jan 26	12.81000 +0.08	12.95	12.65	12.69	24,177,480
07 Jan 26	12.73000 -0.17	12.92	12.70	12.88	23,265,170
06 Jan 26	12.90000 +0.11	12.93	12.74	12.77	27,988,056
05 Jan 26	12.79000 +0.21	12.80	12.54	12.64	28,506,752
31 Dec 25	12.58000 +0.17	12.67	12.38	12.41	24,855,700
30 Dec 25	12.41000 +0.01	12.52	12.35	12.37	16,390,055
29 Dec 25	12.40000 -0.07	12.46	12.35	12.46	16,271,086
26 Dec 25	12.47000 +0.07	12.56	12.34	12.40	18,444,092
25 Dec 25	12.40000 +0.16	12.41	12.22	12.26	19,618,240
24 Dec 25	12.24000 +0.09	12.27	12.13	12.15	15,378,278
23 Dec 25	12.15000 -0.15	12.35	12.12	12.30	16,367,965
22 Dec 25	12.30000 -0.07	12.45	12.28	12.39	19,281,160
19 Dec 25	12.37000 +0.13	12.43	12.25	12.26	17,900,040
18 Dec 25	12.24000 -0.08	12.33	12.21	12.25	17,546,572
17 Dec 25	12.32000 +0.07	12.35	11.99	12.20	24,683,436
16 Dec 25	12.25000 -0.03	12.37	12.16	12.28	18,774,280
15 Dec 25	12.28000 -0.07	12.41	11.91	12.32	26,630,304
12 Dec 25	12.35000 +0.01	12.41	12.24	12.31	21,793,984
11 Dec 25	12.34000 -0.17	12.56	12.32	12.52	14,124,493
10 Dec 25	12.51000 +0.08	12.58	12.29	12.37	16,520,830
09 Dec 25	12.43000 -0.30	12.73	12.41	12.70	22,713,930
08 Dec 25	12.73000 -0.06	12.89	12.69	12.81	21,283,512
05 Dec 25	12.79000 +0.30	12.81	12.43	12.50	21,734,356
04 Dec 25	12.49000 +0.05	12.53	12.35	12.42	16,431,711
03 Dec 25	12.44000 -0.26	12.69	12.38	12.67	20,237,608
02 Dec 25	12.70000 -0.18	12.90	12.66	12.87	17,097,380
01 Dec 25	12.88000 +0.03	12.90	12.71	12.83	19,949,954
28 Nov 25	12.85000 +0.17	12.91	12.65	12.69	20,949,590
27 Nov 25	12.68000 -0.04	13.27	12.67	13.19	32,436,204
26 Nov 25	12.72000 -0.18	12.98	12.71	12.85	22,421,324
25 Nov 25	12.90000 +0.20	13.02	12.70	12.78	36,194,992
24 Nov 25	12.70000 +0.33	12.88	12.22	12.45	43,554,344
21 Nov 25	12.37000 -0.75	13.03	12.20	12.99	63,853,944
20 Nov 25	13.12000 -0.30	13.54	13.09	13.47	38,460,052
19 Nov 25	13.42000 -0.26	13.80	13.40	13.70	27,132,054
18 Nov 25	13.68000 -0.15	13.94	13.61	13.81	29,066,476
17 Nov 25	13.83000 +0.13	13.85	13.61	13.66	26,018,612
14 Nov 25	13.70000 -0.17	13.87	13.70	13.77	23,543,340
13 Nov 25	13.87000 +0.07	13.87	13.73	13.81	25,870,592
12 Nov 25	13.80000 -0.18	13.97	13.75	13.93	25,207,174
11 Nov 25	13.98000 -0.22	14.27	13.96	14.25	28,602,026
10 Nov 25	14.20000 +0.02	14.28	14.09	14.17	25,117,548
07 Nov 25	14.18000 -0.26	14.38	14.16	14.36	26,103,794
06 Nov 25	14.44000 -0.06	14.57	14.32	14.52	29,364,912
05 Nov 25	14.50000 -0.05	14.63	14.31	14.37	29,433,578
04 Nov 25	14.55000 -0.17	14.63	14.43	14.62	33,228,508
03 Nov 25	14.72000 +0.01	14.90	14.53	14.89	46,874,272
31 Oct 25	14.71000 +0.37	14.85	14.32	14.35	60,720,200
30 Oct 25	14.34000 -0.03	14.59	14.27	14.33	49,594,744
29 Oct 25	14.37000 +0.16	14.49	14.14	14.15	39,006,560
28 Oct 25	14.21000 +0.06	14.44	14.03	14.14	37,399,740
27 Oct 25	14.15000 -0.05	14.48	14.04	14.45	37,150,200
24 Oct 25	14.20000 +0.25	14.76	14.14	14.35	54,007,568
23 Oct 25	13.95000 +0.11	13.98	13.56	13.80	22,932,826
22 Oct 25	13.84000 +0.02	14.08	13.72	13.83	20,020,016
21 Oct 25	13.82000 +0.12	13.98	13.75	13.75	24,015,024
20 Oct 25	13.70000 -0.15	14.03	13.61	14.00	29,499,224
17 Oct 25	13.85000 -0.62	14.38	13.83	14.32	36,562,208
16 Oct 25	14.47000 -0.05	14.49	14.23	14.41	30,126,144
15 Oct 25	14.52000 +0.47	14.70	14.03	14.05	54,164,968
14 Oct 25	14.05000 -0.32	14.41	14.01	14.33	37,024,200
13 Oct 25	14.37000 +0.11	14.73	13.83	13.89	51,274,596
10 Oct 25	14.26000 -0.16	14.43	14.21	14.42	28,094,476
09 Oct 25	14.42000 +0.36	14.50	13.97	14.04	43,759,696
30 Sep 25	14.06000 +0.13	14.24	13.92	13.93	28,019,532
29 Sep 25	13.93000 +0.28	13.99	13.65	13.65	24,761,844
26 Sep 25	13.65000 -0.52	14.10	13.65	14.03	29,401,224
25 Sep 25	14.17000 +0.29	14.20	13.81	13.87	40,367,080
24 Sep 25	13.88000 +0.45	13.94	13.31	13.35	32,586,060
23 Sep 25	13.43000 -0.32	13.73	13.22	13.71	34,715,528
22 Sep 25	13.75000 -0.16	13.94	13.59	13.90	25,659,654
19 Sep 25	13.91000 +0.01	13.99	13.82	13.94	24,131,188
18 Sep 25	13.90000 -0.20	14.37	13.76	14.08	51,457,572
17 Sep 25	14.10000 -0.03	14.25	14.05	14.16	27,999,918
16 Sep 25	14.13000 +0.09	14.15	13.97	14.02	25,744,900
15 Sep 25	14.04000 -0.13	14.14	13.95	14.12	28,540,260
12 Sep 25	14.17000 -0.02	14.39	14.14	14.23	41,250,000
11 Sep 25	14.19000 +0.42	14.40	13.68	13.79	61,488,192
10 Sep 25	13.77000 -0.02	13.89	13.68	13.79	32,898,658
09 Sep 25	13.79000 -0.21	14.00	13.76	13.99	38,116,232
08 Sep 25	14.00000 +0.07	14.03	13.79	13.87	41,887,644
05 Sep 25	13.93000 +0.12	13.93	13.52	13.83	59,498,296
04 Sep 25	13.81000 -0.31	14.28	13.60	14.13	55,437,136
03 Sep 25	14.12000 -0.42	14.61	14.04	14.58	41,339,240
02 Sep 25	14.54000 -0.37	14.92	14.41	14.87	47,679,888
01 Sep 25	14.91000 -0.30	15.25	14.84	15.20	50,319,192
29 Aug 25	15.21000 -0.17	15.49	15.05	15.49	52,096,360
28 Aug 25	15.38000 +0.15	15.38	14.71	15.15	90,255,920
27 Aug 25	15.23000 -0.13	15.96	15.17	15.44	172,274,560
26 Aug 25	15.36000 +1.40	15.36	14.13	14.17	177,168,544
25 Aug 25	13.96000 +0.12	14.04	13.77	13.95	53,538,528
22 Aug 25	13.84000 +0.29	13.88	13.50	13.52	52,715,136
21 Aug 25	13.55000 -0.03	13.78	13.46	13.63	43,421,704
20 Aug 25	13.58000 +0.17	13.58	13.26	13.39	32,607,752
19 Aug 25	13.41000 -0.14	13.63	13.35	13.55	44,889,224
18 Aug 25	13.55000 +0.26	13.57	13.25	13.29	47,262,344
15 Aug 25	13.29000 +0.16	13.33	13.04	13.08	29,696,120
14 Aug 25	13.13000 -0.17	13.40	13.07	13.33	29,977,976
13 Aug 25	13.30000 +0.02	13.39	13.26	13.30	25,868,138
12 Aug 25	13.28000 -0.08	13.37	13.26	13.36	23,051,360
11 Aug 25	13.36000 +0.03	13.41	13.26	13.33	26,571,848
08 Aug 25	13.33000 -0.49	13.77	13.31	13.71	48,986,216
07 Aug 25	13.82000 -0.07	13.99	13.71	13.83	36,921,088
06 Aug 25	13.89000 +0.35	13.98	13.47	13.52	52,769,104
05 Aug 25	13.54000 +0.26	13.68	13.28	13.28	56,339,288
04 Aug 25	13.28000 +0.03	13.34	13.13	13.16	22,193,818
01 Aug 25	13.25000 +0.18	13.29	12.88	13.12	40,778,900
31 Jul 25	13.07000 -0.19	13.29	13.05	13.21	37,336,496
30 Jul 25	13.26000 +0.06	13.77	13.12	13.23	58,874,392
29 Jul 25	13.20000 -0.02	13.25	13.07	13.13	19,609,350
28 Jul 25	13.22000 -0.15	13.39	13.18	13.36	26,062,580
25 Jul 25	13.37000 +0.04	13.47	13.24	13.33	22,049,818
24 Jul 25	13.33000 +0.22	13.36	13.09	13.09	41,403,208
23 Jul 25	13.11000 -0.85	13.60	13.03	13.60	83,563,520
22 Jul 25	13.96000 +0.03	14.13	13.85	14.00	28,145,540
21 Jul 25	13.93000 -0.01	14.04	13.82	13.99	28,600,266
18 Jul 25	13.94000 +0.29	14.04	13.65	13.65	40,328,120
17 Jul 25	13.65000 +0.01	13.73	13.50	13.61	19,566,940
16 Jul 25	13.64000 +0.12	13.88	13.50	13.58	30,947,640
15 Jul 25	13.52000 +0.05	13.58	13.30	13.45	20,313,074
14 Jul 25	13.47000 -0.10	13.60	13.43	13.59	17,153,200
11 Jul 25	13.57000 +0.08	13.68	13.43	13.49	28,081,334
10 Jul 25	13.49000 +0.07	13.52	13.35	13.42	16,839,416
09 Jul 25	13.42000 +0.18	13.65	13.22	13.23	30,827,804
08 Jul 25	13.24000 +0.16	13.28	13.01	13.05	15,497,504
07 Jul 25	13.08000 -0.05	13.16	13.05	13.14	8,882,540
04 Jul 25	13.13000 -0.08	13.28	13.11	13.21	15,075,898
03 Jul 25	13.21000 +0.13	13.26	13.08	13.10	13,012,040
02 Jul 25	13.08000 -0.10	13.18	13.00	13.16	16,546,120
01 Jul 25	13.18000 -0.23	13.40	13.13	13.38	23,101,820
30 Jun 25	13.41000 +0.15	13.42	13.25	13.30	18,443,400
27 Jun 25	13.26000 -0.02	13.45	13.18	13.29	19,750,660
26 Jun 25	13.28000 -0.06	13.61	13.23	13.36	24,067,900
25 Jun 25	13.34000 +0.03	13.39	13.20	13.33	28,731,740
24 Jun 25	13.31000 +0.23	13.39	13.09	13.09	17,206,916
23 Jun 25	13.08000 -0.02	13.20	12.94	13.01	17,145,148
20 Jun 25	13.10000 +0.02	13.19	13.03	13.06	15,636,049
19 Jun 25	13.08000 -0.24	13.50	13.05	13.30	21,868,440
18 Jun 25	13.32000 -0.26	13.58	13.30	13.51	18,127,170
17 Jun 25	13.58000 -0.12	13.88	13.53	13.65	16,939,864
16 Jun 25	13.70000 +0.08	13.87	13.48	13.57	24,928,640
13 Jun 25	13.62000 -0.28	13.89	13.56	13.82	30,632,808
12 Jun 25	13.90000 -0.01	13.98	13.71	13.85	13,223,300
11 Jun 25	13.91000 +0.01	14.08	13.79	13.90	18,203,038
10 Jun 25	13.90000 -0.46	14.36	13.80	14.34	28,247,020
09 Jun 25	14.36000 -0.06	14.46	14.25	14.40	16,763,480
06 Jun 25	14.42000 -0.03	14.55	14.32	14.45	15,637,128
05 Jun 25	14.45000 +0.15	14.49	14.22	14.30	21,105,620
04 Jun 25	14.30000 +0.13	14.32	14.13	14.20	18,439,982
03 Jun 25	14.17000 +0.50	14.37	13.75	13.80	33,973,316
30 May 25	13.67000 -0.34	14.00	13.62	14.00	22,379,034
29 May 25	14.01000 +0.35	14.05	13.49	13.57	27,354,272
28 May 25	13.66000 -0.16	13.93	13.66	13.86	12,573,399
27 May 25	13.82000 -0.09	13.95	13.75	13.93	10,814,780
26 May 25	13.91000 +0.03	14.03	13.78	13.91	13,620,100
23 May 25	13.88000 -0.02	14.23	13.86	13.89	22,081,000
22 May 25	13.90000 -0.16	14.16	13.88	14.00	13,950,378
21 May 25	14.06000 -0.08	14.18	14.01	14.15	14,399,005
20 May 25	14.14000 -0.07	14.24	14.09	14.21	17,740,780
19 May 25	14.21000 +0.24	14.25	13.83	13.98	19,758,976
16 May 25	13.97000 -0.09	14.12	13.91	14.02	19,324,248
15 May 25	14.06000 -0.67	14.66	14.01	14.65	36,970,296
14 May 25	14.73000 +0.07	14.85	14.53	14.60	21,241,900
13 May 25	14.66000 -0.14	14.97	14.55	14.95	20,803,100
12 May 25	14.80000 +0.17	14.88	14.66	14.75	20,085,330
09 May 25	14.63000 -0.44	15.01	14.60	15.00	27,487,216
08 May 25	15.07000 -0.04	15.25	15.01	15.05	27,924,780
07 May 25	15.11000 -0.05	15.49	14.97	15.31	42,689,104
06 May 25	15.16000 +0.41	15.22	14.78	14.78	41,026,832
30 Apr 25	14.75000 -0.30	15.18	14.74	15.01	42,359,600
29 Apr 25	15.05000 +0.68	15.25	14.46	14.55	52,166,080
28 Apr 25	14.37000 -0.43	15.05	14.33	14.75	42,375,412
25 Apr 25	14.80000 -0.18	15.35	14.77	14.96	51,263,612
24 Apr 25	14.98000 -0.17	15.26	14.86	15.10	40,522,128
23 Apr 25	15.15000 -0.40	15.78	15.10	15.65	54,681,704
22 Apr 25	15.55000 -0.23	15.89	15.46	15.75	59,652,688
21 Apr 25	15.78000 +0.35	15.93	15.22	15.51	70,593,792
18 Apr 25	15.43000 -0.38	16.20	15.40	16.03	87,266,560
17 Apr 25	15.81000 +1.44	15.81	14.12	14.18	68,336,040
16 Apr 25	14.37000 +0.12	14.80	14.12	14.19	53,911,036
15 Apr 25	14.25000 -0.40	14.64	13.99	14.59	33,893,984
14 Apr 25	14.65000 +0.05	14.96	14.57	14.77	36,297,836
11 Apr 25	14.60000 -0.09	14.84	14.54	14.55	29,373,332
10 Apr 25	14.69000 +0.18	15.05	14.65	14.65	44,822,024
09 Apr 25	14.51000 +0.65	14.60	13.23	13.72	54,895,336
08 Apr 25	13.86000 +0.60	14.10	13.56	13.59	44,014,652
07 Apr 25	13.26000 -1.44	14.49	13.23	13.70	48,626,740
03 Apr 25	14.70000 +0.08	14.99	14.40	14.47	28,574,848
02 Apr 25	14.62000 +0.13	15.02	14.40	14.45	30,231,036
01 Apr 25	14.49000 +0.00	14.77	14.32	14.44	34,884,748
31 Mar 25	14.49000 +0.46	14.58	13.80	13.91	35,830,928
28 Mar 25	14.03000 -0.08	14.23	13.97	14.11	14,852,240
27 Mar 25	14.11000 +0.00	14.24	13.77	14.02	18,300,788
26 Mar 25	14.11000 +0.09	14.25	13.85	13.97	20,400,350
25 Mar 25	14.02000 +0.49	14.27	13.75	13.80	41,474,240
24 Mar 25	13.53000 -0.81	14.32	13.31	14.32	38,757,812
21 Mar 25	14.34000 -0.33	14.62	14.21	14.55	24,061,336
20 Mar 25	14.67000 -0.37	15.01	14.65	14.97	24,744,750
19 Mar 25	15.04000 +0.04	15.20	14.78	14.89	28,001,482
18 Mar 25	15.00000 +0.00	15.33	14.82	15.00	39,319,888
17 Mar 25	15.00000 +0.57	15.09	14.40	14.62	60,819,320
14 Mar 25	14.43000 +0.22	14.48	13.91	14.15	34,597,668
13 Mar 25	14.21000 -0.21	14.52	14.07	14.49	27,876,262
12 Mar 25	14.42000 -0.21	14.77	14.39	14.75	31,700,106
11 Mar 25	14.63000 -0.17	14.90	14.36	14.50	34,710,608
10 Mar 25	14.80000 -0.25	15.09	14.59	15.05	44,562,436
07 Mar 25	15.05000 -0.15	15.53	14.83	15.50	105,438,240
06 Mar 25	15.20000 +1.38	15.20	13.84	13.90	74,456,672
05 Mar 25	13.82000 +0.22	14.04	13.63	13.70	34,152,344
04 Mar 25	13.60000 +0.34	13.76	13.06	13.08	31,306,834
03 Mar 25	13.26000 +0.10	13.51	12.93	13.12	29,004,244
28 Feb 25	13.16000 -0.56	13.75	13.01	13.69	31,100,408
27 Feb 25	13.72000 -0.28	14.08	13.50	13.98	39,056,048
26 Feb 25	14.00000 -0.10	14.25	13.90	14.10	33,899,464
25 Feb 25	14.10000 +0.20	14.30	13.50	13.68	53,601,244
24 Feb 25	13.90000 -0.34	14.24	13.78	14.11	48,658,712
21 Feb 25	14.24000 +0.33	14.28	13.90	13.98	52,260,056
20 Feb 25	13.91000 -0.15	14.34	13.85	13.98	46,359,840
19 Feb 25	14.06000 +0.67	14.11	13.39	13.46	62,450,952
18 Feb 25	13.39000 -0.56	14.23	13.32	13.89	80,109,752
17 Feb 25	13.95000 -0.04	14.66	13.85	14.35	105,324,720
14 Feb 25	13.99000 +0.73	14.19	13.22	13.25	97,416,424
13 Feb 25	13.26000 -0.19	13.63	13.16	13.63	52,510,244
12 Feb 25	13.45000 +0.42	13.50	13.02	13.05	60,481,704
11 Feb 25	13.03000 -0.14	13.22	12.90	13.15	65,373,588
10 Feb 25	13.17000 +0.45	13.26	12.79	12.84	74,773,680
07 Feb 25	12.72000 +0.44	12.85	12.19	12.19	78,720,016
06 Feb 25	12.28000 +0.06	12.28	11.95	12.10	54,013,616
05 Feb 25	12.22000 +0.54	12.42	11.90	12.04	72,382,256
27 Jan 25	11.68000 +0.16	11.88	11.53	11.67	45,431,980
24 Jan 25	11.52000 +0.14	11.72	11.27	11.33	61,215,176
23 Jan 25	11.38000 +0.49	11.71	11.13	11.21	64,158,792
22 Jan 25	10.89000 -0.13	10.98	10.81	10.96	21,511,572
21 Jan 25	11.02000 +0.04	11.11	10.79	11.02	22,309,380
20 Jan 25	10.98000 +0.06	11.09	10.91	11.00	20,808,524
17 Jan 25	10.92000 +0.05	11.00	10.77	10.80	22,436,446
16 Jan 25	10.87000 +0.00	11.17	10.76	10.95	28,771,694
15 Jan 25	10.87000 -0.13	11.03	10.81	11.00	27,516,370
14 Jan 25	11.00000 +0.36	11.04	10.59	10.69	35,648,632
13 Jan 25	10.64000 +0.27	10.68	10.26	10.34	27,422,324
10 Jan 25	10.37000 -0.31	10.87	10.36	10.68	25,135,528
09 Jan 25	10.68000 -0.04	10.80	10.60	10.65	22,008,400
08 Jan 25	10.72000 -0.30	10.97	10.48	10.97	32,266,720
07 Jan 25	11.02000 +0.33	11.02	10.69	10.73	30,578,150
06 Jan 25	10.69000 -0.03	10.88	10.40	10.40	30,298,202
03 Jan 25	10.72000 -0.50	11.30	10.72	11.22	37,707,240
02 Jan 25	11.22000 -0.54	11.80	11.13	11.75	37,482,208
31 Dec 24	11.76000 -0.50	12.36	11.76	12.30	34,024,624
30 Dec 24	12.26000 +0.04	12.30	12.04	12.18	20,612,394
27 Dec 24	12.22000 +0.03	12.57	12.16	12.22	31,885,068
26 Dec 24	12.19000 +0.14	12.30	12.02	12.05	21,774,500
25 Dec 24	12.05000 -0.26	12.31	11.95	12.30	28,541,372
24 Dec 24	12.31000 +0.04	12.39	12.15	12.29	22,831,260
23 Dec 24	12.27000 -0.46	12.73	12.24	12.66	34,854,900
20 Dec 24	12.73000 +0.01	12.88	12.58	12.63	35,835,192
19 Dec 24	12.72000 +0.11	12.77	12.36	12.44	32,947,516
18 Dec 24	12.61000 +0.16	12.79	12.37	12.56	36,070,924
17 Dec 24	12.45000 -0.22	12.75	12.40	12.62	45,070,416
16 Dec 24	12.67000 -1.02	13.84	12.58	13.71	112,530,344
13 Dec 24	13.69000 +0.37	14.08	13.08	13.20	140,944,208
12 Dec 24	13.32000 +0.16	13.32	12.91	13.12	49,959,332
11 Dec 24	13.16000 -0.07	13.28	13.06	13.19	43,378,940
10 Dec 24	13.23000 +0.04	14.01	13.18	13.98	77,952,776
09 Dec 24	13.19000 +0.28	13.82	12.92	12.92	73,757,144
06 Dec 24	12.91000 +0.12	13.03	12.67	12.86	37,516,624
05 Dec 24	12.79000 +0.12	12.88	12.58	12.60	28,512,964
04 Dec 24	12.67000 -0.35	13.05	12.61	12.99	31,961,434
03 Dec 24	13.02000 -0.08	13.19	12.65	13.10	49,219,600
02 Dec 24	13.10000 +0.25	13.15	12.61	12.85	43,295,440
29 Nov 24	12.85000 +0.50	13.28	12.30	12.33	59,451,240
28 Nov 24	12.35000 -0.22	12.72	12.30	12.56	33,295,306
27 Nov 24	12.57000 +0.21	12.57	12.02	12.31	34,493,692
26 Nov 24	12.36000 -0.09	12.73	12.32	12.40	25,882,252
25 Nov 24	12.45000 -0.25	12.85	12.21	12.78	43,711,120
22 Nov 24	12.70000 -0.88	13.76	12.64	13.55	62,245,396
21 Nov 24	13.58000 -0.13	13.78	13.43	13.65	32,030,914
20 Nov 24	13.71000 +0.11	13.87	13.46	13.51	38,953,184
19 Nov 24	13.60000 +0.28	13.60	13.09	13.36	35,926,792
18 Nov 24	13.32000 -0.39	13.91	13.18	13.79	47,255,340
15 Nov 24	13.71000 -0.83	14.79	13.70	14.45	59,884,592
14 Nov 24	14.54000 -0.37	15.30	14.54	14.94	61,223,872
13 Nov 24	14.91000 +0.08	15.26	14.58	14.63	57,768,972
12 Nov 24	14.83000 +0.06	15.38	14.60	14.85	81,673,600
11 Nov 24	14.77000 +0.52	14.82	14.05	14.12	64,503,152
08 Nov 24	14.25000 -0.02	14.80	14.19	14.54	69,840,768
07 Nov 24	14.27000 +0.49	14.28	13.46	13.62	55,076,256
06 Nov 24	13.78000 -0.03	14.05	13.57	13.82	54,780,664
05 Nov 24	13.81000 +0.66	13.90	13.01	13.15	64,252,548
04 Nov 24	13.15000 -0.06	13.29	12.94	13.07	63,614,584
01 Nov 24	13.21000 -0.99	14.51	13.16	14.01	81,052,560
31 Oct 24	14.20000 -0.69	14.75	14.00	14.60	90,119,312
30 Oct 24	14.89000 +0.18	15.09	14.60	14.69	48,831,508
29 Oct 24	14.71000 -0.38	15.22	14.63	15.10	56,099,176
28 Oct 24	15.09000 +0.66	15.18	14.20	14.42	75,566,584
25 Oct 24	14.43000 -0.12	14.77	14.35	14.60	45,313,824
24 Oct 24	14.55000 -0.30	14.82	14.41	14.65	43,716,952
23 Oct 24	14.85000 -0.34	15.30	14.76	15.04	62,856,736
22 Oct 24	15.19000 +0.27	15.50	14.47	14.82	85,192,976
21 Oct 24	14.92000 +0.44	15.20	14.21	14.55	92,442,288
18 Oct 24	14.48000 +0.60	14.88	13.60	13.85	93,411,056
17 Oct 24	13.88000 -1.14	15.12	13.88	15.03	107,955,160
16 Oct 24	15.02000 +0.48	15.20	14.13	14.19	97,372,976
15 Oct 24	14.54000 +0.43	15.08	14.15	14.50	111,024,784
14 Oct 24	14.11000 +1.28	14.11	12.80	13.08	69,753,696
11 Oct 24	12.83000 -0.81	13.60	12.56	13.29	62,305,352
10 Oct 24	13.64000 -1.36	14.89	13.50	14.86	119,994,400
09 Oct 24	15.00000 +0.13	16.25	14.20	14.72	163,798,208
08 Oct 24	14.87000 +1.35	14.87	13.71	14.87	103,509,760
30 Sep 24	13.52000 +1.23	13.52	13.18	13.52	76,333,104
27 Sep 24	12.29000 +1.12	12.29	11.67	11.67	68,784,776
26 Sep 24	11.17000 +1.02	11.17	10.10	10.10	65,074,528
25 Sep 24	10.15000 +0.10	10.53	10.09	10.12	45,686,744
24 Sep 24	10.05000 +0.46	10.15	9.53	9.61	43,113,580
23 Sep 24	9.59000 +0.22	9.65	9.30	9.31	27,764,628
20 Sep 24	9.37000 -0.15	9.56	9.27	9.51	27,202,960
19 Sep 24	9.52000 +0.51	9.70	9.05	9.05	42,285,820
18 Sep 24	9.01000 -0.05	9.11	8.81	9.06	22,926,960
13 Sep 24	9.06000 -0.36	9.51	9.06	9.42	23,353,792
12 Sep 24	9.42000 -0.12	9.70	9.40	9.57	16,045,177
11 Sep 24	9.54000 +0.07	9.57	9.33	9.40	16,692,217
10 Sep 24	9.47000 +0.26	9.64	9.06	9.25	30,480,380
09 Sep 24	9.21000 -0.22	9.46	9.17	9.38	21,808,840
06 Sep 24	9.43000 -0.24	9.77	9.42	9.67	21,077,220
05 Sep 24	9.67000 +0.13	9.95	9.59	9.60	29,928,372
04 Sep 24	9.54000 -0.29	9.79	9.53	9.66	30,924,440
03 Sep 24	9.83000 +0.40	10.03	9.46	9.54	52,489,412
02 Sep 24	9.43000 -0.93	10.42	9.35	10.23	76,432,120
30 Aug 24	10.36000 +0.94	10.36	9.35	9.39	47,858,888
29 Aug 24	9.42000 -0.02	9.57	9.37	9.40	17,578,100
28 Aug 24	9.44000 +0.16	9.51	9.13	9.27	18,719,208
27 Aug 24	9.28000 -0.32	9.58	9.24	9.43	22,156,756
26 Aug 24	9.60000 -0.08	9.84	9.53	9.80	16,318,914
23 Aug 24	9.68000 +0.18	10.05	9.46	9.48	25,605,760
22 Aug 24	9.50000 -0.13	9.79	9.44	9.64	14,872,066
21 Aug 24	9.63000 +0.03	9.93	9.52	9.60	25,768,144
20 Aug 24	9.60000 -0.32	9.98	9.55	9.89	23,281,542
19 Aug 24	9.92000 +0.00	10.10	9.85	9.91	17,090,300
16 Aug 24	9.92000 -0.30	10.24	9.92	10.22	19,970,924
15 Aug 24	10.22000 +0.01	10.45	10.04	10.17	20,230,762
14 Aug 24	10.21000 -0.11	10.35	10.19	10.26	10,824,274
13 Aug 24	10.32000 -0.07	10.40	10.19	10.34	17,600,308
12 Aug 24	10.39000 -0.15	10.65	10.33	10.57	21,300,696
09 Aug 24	10.54000 +0.13	11.09	10.46	10.46	35,485,420
08 Aug 24	10.41000 -0.06	10.53	10.18	10.40	18,419,428
07 Aug 24	10.47000 -0.12	10.68	10.42	10.60	14,752,353
06 Aug 24	10.59000 +0.24	10.69	10.45	10.48	19,369,308
05 Aug 24	10.35000 -0.06	10.74	10.27	10.32	27,514,768
02 Aug 24	10.41000 -0.19	10.67	10.39	10.60	19,031,590
01 Aug 24	10.60000 -0.28	10.92	10.50	10.91	30,676,100
31 Jul 24	10.88000 +0.48	11.00	10.30	10.40	35,881,112
30 Jul 24	10.40000 -0.03	10.66	10.25	10.44	27,137,508
29 Jul 24	10.43000 +0.19	10.80	10.30	10.75	40,672,208
26 Jul 24	10.24000 -0.05	10.44	10.18	10.30	19,697,444
25 Jul 24	10.29000 +0.14	10.50	10.02	10.10	20,878,296
24 Jul 24	10.15000 -0.16	10.42	10.07	10.35	25,500,376
23 Jul 24	10.31000 -0.27	10.77	10.30	10.55	28,786,826
22 Jul 24	10.58000 -0.17	10.77	10.49	10.72	41,837,760
19 Jul 24	10.75000 +0.33	10.86	10.31	10.40	52,901,912
18 Jul 24	10.42000 +0.10	10.58	10.04	10.21	48,153,248
17 Jul 24	10.32000 +0.25	10.45	10.01	10.16	83,084,400
16 Jul 24	10.07000 +0.92	10.07	9.06	9.13	67,011,804
15 Jul 24	9.15000 -0.26	9.50	9.11	9.44	27,415,792
12 Jul 24	9.41000 -0.19	9.67	9.32	9.58	46,005,120
11 Jul 24	9.60000 +0.87	9.60	8.90	8.92	48,643,688
10 Jul 24	8.73000 +0.14	8.85	8.40	8.52	27,127,890
09 Jul 24	8.59000 -0.01	8.65	8.35	8.60	38,661,368
08 Jul 24	8.60000 -0.57	9.17	8.51	9.17	52,889,552
05 Jul 24	9.17000 +0.04	9.22	9.01	9.12	21,417,574
04 Jul 24	9.13000 -0.37	9.54	9.11	9.48	24,110,974
03 Jul 24	9.50000 -0.11	9.68	9.47	9.61	17,282,216
02 Jul 24	9.61000 +0.02	9.94	9.58	9.64	31,423,450
01 Jul 24	9.59000 +0.01	9.65	9.36	9.60	17,897,690
28 Jun 24	9.58000 -0.15	9.86	9.53	9.73	27,360,388
27 Jun 24	9.73000 -0.32	10.04	9.72	10.04	25,233,464
26 Jun 24	10.05000 +0.62	10.05	9.42	9.59	28,813,880
25 Jun 24	9.43000 -0.26	9.78	9.35	9.74	24,412,764
24 Jun 24	9.69000 -0.31	10.03	9.63	10.03	26,315,406
21 Jun 24	10.00000 -0.08	10.15	9.93	10.08	21,304,932
20 Jun 24	10.08000 -0.43	10.51	10.06	10.50	27,716,082
19 Jun 24	10.51000 -0.23	10.79	10.49	10.78	16,396,541
18 Jun 24	10.74000 -0.02	10.88	10.68	10.75	16,717,167
17 Jun 24	10.76000 -0.14	10.96	10.70	10.82	16,866,468
14 Jun 24	10.90000 -0.06	10.97	10.71	10.93	22,836,730
13 Jun 24	10.96000 -0.14	11.15	10.93	11.13	14,983,642
12 Jun 24	11.10000 -0.15	11.29	11.06	11.27	17,721,184
11 Jun 24	11.25000 +0.15	11.29	10.78	11.05	20,901,890
07 Jun 24	11.10000 +0.02	11.45	11.08	11.16	24,994,572
06 Jun 24	11.08000 -0.35	11.72	11.01	11.60	29,608,224
05 Jun 24	11.43000 +0.04	11.60	11.31	11.36	17,930,068
04 Jun 24	11.39000 +0.07	11.41	11.12	11.32	19,639,956
03 Jun 24	11.32000 -0.37	11.80	11.21	11.77	27,300,402
31 May 24	11.69000 +0.05	11.85	11.62	11.68	19,112,038
30 May 24	11.64000 -0.20	11.83	11.57	11.78	16,300,122
29 May 24	11.84000 -0.03	12.09	11.76	11.82	19,003,304
28 May 24	11.87000 -0.26	12.25	11.84	12.20	21,104,644
27 May 24	12.13000 -0.12	12.41	11.83	12.31	21,894,684
24 May 24	12.25000 -0.33	12.65	12.20	12.60	22,742,106
23 May 24	12.58000 -0.61	13.08	12.51	13.08	34,494,432
22 May 24	13.19000 +0.00	13.36	13.00	13.22	35,022,244
21 May 24	13.19000 -0.33	13.64	13.12	13.52	38,969,080
20 May 24	13.52000 -0.32	14.04	13.41	13.84	71,535,544
17 May 24	13.84000 +0.96	13.97	13.38	13.44	151,220,464
16 May 24	12.88000 +1.17	12.88	11.63	11.75	58,988,608
15 May 24	11.71000 -0.03	11.91	11.63	11.68	14,601,163
14 May 24	11.74000 +0.03	11.83	11.60	11.73	18,598,458
13 May 24	11.71000 -0.29	11.97	11.64	11.88	19,650,952
10 May 24	12.00000 +0.12	12.15	11.83	11.86	35,062,736
09 May 24	11.88000 +0.37	11.95	11.46	11.46	24,475,472
08 May 24	11.51000 -0.41	11.86	11.48	11.86	22,188,594
07 May 24	11.92000 +0.23	12.09	11.61	11.73	30,139,072
06 May 24	11.69000 +0.38	11.92	11.54	11.59	40,583,724
30 Apr 24	11.31000 -0.23	11.61	11.22	11.54	28,196,638
29 Apr 24	11.54000 +0.56	11.71	10.97	10.97	45,175,292
26 Apr 24	10.98000 +0.47	11.02	10.38	10.45	38,961,376
25 Apr 24	10.51000 +0.17	10.73	10.20	10.25	43,929,660
24 Apr 24	10.34000 +0.10	10.37	10.18	10.23	24,170,204
23 Apr 24	10.24000 +0.15	10.33	10.09	10.13	27,764,180
22 Apr 24	10.09000 -0.03	10.42	9.95	10.10	32,012,062
19 Apr 24	10.12000 -0.09	10.20	9.94	10.13	34,892,960
18 Apr 24	10.21000 -0.25	10.48	10.12	10.46	33,744,280
17 Apr 24	10.46000 +0.78	10.47	9.79	9.80	41,473,616
16 Apr 24	9.68000 -0.50	10.17	9.62	10.15	45,893,400
15 Apr 24	10.18000 -0.14	10.53	9.99	10.31	36,186,152
12 Apr 24	10.32000 -0.32	10.77	10.30	10.65	29,314,922
11 Apr 24	10.64000 -0.17	10.83	10.61	10.63	24,130,932
10 Apr 24	10.81000 -0.35	11.15	10.70	11.10	25,962,360
09 Apr 24	11.16000 +0.21	11.19	10.86	10.86	21,580,888
08 Apr 24	10.95000 -0.37	11.36	10.93	11.33	30,262,014
03 Apr 24	11.32000 -0.25	11.59	11.28	11.58	27,181,488
02 Apr 24	11.57000 -0.35	11.90	11.40	11.90	33,863,896
01 Apr 24	11.92000 +0.52	11.97	11.48	11.49	42,592,148
29 Mar 24	11.40000 -0.31	11.71	11.33	11.65	28,911,360
28 Mar 24	11.71000 +0.12	11.95	11.35	11.60	36,392,200
27 Mar 24	11.59000 -0.61	12.22	11.55	12.20	37,941,076
26 Mar 24	12.20000 -0.37	12.63	12.00	12.50	39,016,128
25 Mar 24	12.57000 -0.52	13.09	12.57	12.97	32,359,380
22 Mar 24	13.09000 -0.55	13.59	12.90	13.55	43,551,896
21 Mar 24	13.64000 -0.11	14.05	13.56	13.79	36,822,740
20 Mar 24	13.75000 +0.25	13.84	13.40	13.45	38,638,576
19 Mar 24	13.50000 -0.15	13.75	13.49	13.64	27,631,300
18 Mar 24	13.65000 +0.10	13.66	13.37	13.55	34,323,832
15 Mar 24	13.55000 -0.10	13.85	13.30	13.60	37,366,072
14 Mar 24	13.65000 -0.28	13.90	13.44	13.84	55,029,992
13 Mar 24	13.93000 +0.68	14.21	13.29	13.29	88,169,168
12 Mar 24	13.25000 +0.33	13.30	12.83	13.00	41,550,188
11 Mar 24	12.92000 +0.35	12.92	12.45	12.52	29,855,784
08 Mar 24	12.57000 -0.04	12.68	12.33	12.59	24,634,404
07 Mar 24	12.61000 -0.48	13.26	12.61	13.12	28,752,580
06 Mar 24	13.09000 -0.20	13.34	12.81	13.23	29,959,336
05 Mar 24	13.29000 -0.39	13.66	13.23	13.66	23,968,896
04 Mar 24	13.68000 -0.30	13.98	13.43	13.98	30,160,392
01 Mar 24	13.98000 +0.29	14.02	13.53	13.69	28,739,388
29 Feb 24	13.69000 +0.64	13.71	12.80	12.89	27,200,938
28 Feb 24	13.05000 -0.82	14.36	13.01	14.01	43,801,896
27 Feb 24	13.87000 +0.66	13.91	13.08	13.15	28,773,702
26 Feb 24	13.21000 -0.15	13.44	13.06	13.36	31,024,754
23 Feb 24	13.36000 +0.23	13.49	12.92	13.14	29,915,632
22 Feb 24	13.13000 +0.35	13.24	12.70	12.73	28,854,776
21 Feb 24	12.78000 +0.17	13.23	12.20	12.41	40,046,336
20 Feb 24	12.61000 +0.08	12.65	12.26	12.46	24,677,560
19 Feb 24	12.53000 +0.38	12.73	12.32	12.37	52,627,260
08 Feb 24	12.15000 +0.52	12.26	11.29	11.71	64,402,732
07 Feb 24	11.63000 +0.06	12.08	11.42	11.55	62,542,688
06 Feb 24	11.57000 +0.67	11.69	10.58	10.82	51,856,728
05 Feb 24	10.90000 -0.52	11.53	10.28	11.42	61,927,464
02 Feb 24	11.42000 -0.70	12.41	10.96	12.14	52,218,840
01 Feb 24	12.12000 -0.11	12.47	11.88	12.06	40,926,424
31 Jan 24	12.23000 -0.90	13.13	12.20	13.11	40,730,532
30 Jan 24	13.13000 -0.68	13.75	12.87	13.11	37,114,712
29 Jan 24	13.81000 -0.37	14.44	13.74	14.18	31,361,052
26 Jan 24	14.18000 +0.18	14.41	13.88	13.92	41,024,144
25 Jan 24	14.00000 +0.15	14.03	13.44	13.73	35,692,112
24 Jan 24	13.85000 +0.19	13.87	13.21	13.74	25,342,060
23 Jan 24	13.66000 +0.16	13.75	13.32	13.43	30,521,320
22 Jan 24	13.50000 -0.79	14.27	13.38	14.26	28,812,208
19 Jan 24	14.29000 -0.10	14.61	14.21	14.35	18,256,216
18 Jan 24	14.39000 +0.11	14.41	13.90	14.17	30,446,190
17 Jan 24	14.28000 -0.44	14.70	14.28	14.65	18,567,164
16 Jan 24	14.72000 -0.13	14.92	14.40	14.85	27,203,672
15 Jan 24	14.85000 -0.39	15.09	14.80	15.05	24,039,186
12 Jan 24	15.24000 -0.16	15.46	15.20	15.28	21,438,994
11 Jan 24	15.40000 +0.19	15.57	15.11	15.19	31,622,560
10 Jan 24	15.21000 -0.02	15.55	14.93	15.10	25,837,360
09 Jan 24	15.23000 +0.04	15.49	14.93	15.10	26,656,328
08 Jan 24	15.19000 -0.50	15.73	15.19	15.57	22,829,724
05 Jan 24	15.69000 -0.11	16.13	15.65	15.74	19,448,824
04 Jan 24	15.80000 -0.46	16.24	15.73	16.24	19,564,400
03 Jan 24	16.26000 -0.38	16.63	16.10	16.60	19,303,000
02 Jan 24	16.64000 -0.50	17.20	16.61	17.15	19,693,272
29 Dec 23	17.14000 -0.13	17.49	17.06	17.29	19,998,188
28 Dec 23	17.27000 +0.95	17.44	16.19	16.30	28,880,216
27 Dec 23	16.32000 -0.14	16.58	16.14	16.46	19,392,794
26 Dec 23	16.46000 -0.06	16.51	16.22	16.49	12,597,400
25 Dec 23	16.52000 -0.27	16.93	16.40	16.75	14,797,220
22 Dec 23	16.79000 -0.19	17.19	16.61	16.96	14,864,027
21 Dec 23	16.98000 +0.42	17.04	16.37	16.45	18,415,352
20 Dec 23	16.56000 -0.48	17.23	16.54	17.06	15,048,854
19 Dec 23	17.04000 -0.05	17.15	16.86	17.09	14,569,447
18 Dec 23	17.09000 -0.56	17.65	17.02	17.57	18,061,016
15 Dec 23	17.65000 -0.35	18.09	17.60	17.99	17,170,506
14 Dec 23	18.00000 -0.10	18.56	17.93	18.23	13,695,672
13 Dec 23	18.10000 -0.60	18.75	18.10	18.71	18,583,864
12 Dec 23	18.70000 -0.34	19.06	18.61	19.04	13,988,149
11 Dec 23	19.04000 +0.19	19.05	18.41	18.75	20,684,700
08 Dec 23	18.85000 -0.14	19.10	18.73	19.01	13,667,570
07 Dec 23	18.99000 +0.14	19.14	18.61	18.76	13,650,601
06 Dec 23	18.85000 -0.03	19.20	18.72	19.20	14,466,568
05 Dec 23	18.88000 -0.67	19.57	18.88	19.45	15,021,893
04 Dec 23	19.55000 -0.21	20.04	19.46	19.76	12,689,720
01 Dec 23	19.76000 +0.17	19.94	19.37	19.58	16,126,624
30 Nov 23	19.59000 -0.20	19.89	19.49	19.80	11,553,135
29 Nov 23	19.79000 -0.39	20.25	19.77	20.15	10,485,372
28 Nov 23	20.18000 +0.13	20.37	19.89	20.01	10,076,399
27 Nov 23	20.05000 -0.06	20.16	19.80	20.09	15,462,140
24 Nov 23	20.11000 -0.53	20.64	19.99	20.64	15,663,763
23 Nov 23	20.64000 -0.08	20.78	20.36	20.70	12,517,911
22 Nov 23	20.72000 -0.35	21.01	20.60	20.88	19,554,904
21 Nov 23	21.07000 +0.26	21.75	20.75	20.82	31,328,152
20 Nov 23	20.81000 +0.23	21.03	20.42	20.60	18,435,200
17 Nov 23	20.58000 -0.05	20.94	20.37	20.54	14,606,384
16 Nov 23	20.63000 -0.11	20.87	20.51	20.63	19,323,534
15 Nov 23	20.74000 +0.02	21.44	20.71	21.03	26,186,584
14 Nov 23	20.72000 +0.16	21.03	20.49	20.55	17,441,900
13 Nov 23	20.56000 +0.10	21.05	20.46	20.53	21,905,864
10 Nov 23	20.46000 -0.22	20.65	20.33	20.61	15,215,721
09 Nov 23	20.68000 +0.06	21.10	20.29	20.58	26,560,204
08 Nov 23	20.62000 +0.82	21.35	19.86	19.86	50,256,032
07 Nov 23	19.80000 +0.34	19.99	19.21	19.46	31,371,874
06 Nov 23	19.46000 +0.86	19.58	18.73	18.79	31,718,620
03 Nov 23	18.60000 +0.80	19.05	17.79	17.81	41,266,220
02 Nov 23	17.80000 -0.22	18.33	17.77	18.04	23,302,864
01 Nov 23	18.02000 -0.40	18.55	17.98	18.54	24,947,778
31 Oct 23	18.42000 -0.32	18.98	17.90	18.90	45,852,452
30 Oct 23	18.74000 -0.56	19.37	18.25	19.33	51,468,844
27 Oct 23	19.30000 -0.19	19.53	17.87	18.52	48,678,044
26 Oct 23	19.49000 -0.48	19.90	19.25	19.80	23,745,802
25 Oct 23	19.97000 +0.70	21.08	19.55	19.58	38,793,492
24 Oct 23	19.27000 +0.07	19.60	19.01	19.40	17,581,060
23 Oct 23	19.20000 -0.53	19.72	19.07	19.69	14,963,574
20 Oct 23	19.73000 -0.44	20.25	19.66	20.16	16,631,262
19 Oct 23	20.17000 -0.43	20.97	20.13	20.51	18,551,846
18 Oct 23	20.60000 -0.41	21.03	20.45	20.96	14,013,707
17 Oct 23	21.01000 -0.34	21.49	20.81	21.42	20,584,272
16 Oct 23	21.35000 -0.68	22.11	21.25	22.03	20,226,708
13 Oct 23	22.03000 -0.71	22.60	21.45	22.60	25,609,020
12 Oct 23	22.74000 -0.60	23.60	22.61	23.37	21,478,780
11 Oct 23	23.34000 -0.04	24.15	23.21	23.39	20,763,346
10 Oct 23	23.38000 -0.20	23.93	23.33	23.56	15,454,148
09 Oct 23	23.58000 +0.22	23.84	23.13	23.30	18,219,236
28 Sep 23	23.36000 -0.51	24.03	23.33	24.01	14,604,232
27 Sep 23	23.87000 -0.52	24.57	23.71	24.24	18,688,584
26 Sep 23	24.39000 +0.11	24.77	24.11	24.28	13,883,468
25 Sep 23	24.28000 +0.28	24.72	24.04	24.49	20,833,272
22 Sep 23	24.00000 +0.44	24.12	23.05	23.44	19,866,282
21 Sep 23	23.56000 -0.22	23.90	23.41	23.84	7,808,731
20 Sep 23	23.78000 +0.12	24.05	23.67	23.67	13,706,205
19 Sep 23	23.66000 -0.53	24.21	23.50	24.15	10,938,897
18 Sep 23	24.19000 +0.07	24.78	23.86	24.14	11,240,891
15 Sep 23	24.12000 -0.71	24.90	24.02	24.85	13,881,200
14 Sep 23	24.83000 -0.50	25.53	24.55	25.30	18,109,924
13 Sep 23	25.33000 -0.48	25.70	25.04	25.62	9,688,435
12 Sep 23	25.81000 -0.11	26.21	25.66	25.91	11,891,611
11 Sep 23	25.92000 +0.58	26.28	25.20	25.44	17,774,180
08 Sep 23	25.34000 -0.30	25.70	24.70	25.52	16,615,271
07 Sep 23	25.64000 -0.30	25.94	25.60	25.80	13,250,280
06 Sep 23	25.94000 +0.27	26.01	25.32	25.52	15,336,262
05 Sep 23	25.67000 -0.16	26.08	25.40	25.79	15,494,180
04 Sep 23	25.83000 +1.18	26.15	24.83	25.09	29,926,074
01 Sep 23	24.65000 +0.11	25.70	24.45	25.01	18,954,672
31 Aug 23	24.54000 -0.39	24.98	24.31	24.92	15,577,912
30 Aug 23	24.93000 +0.15	25.22	24.65	24.78	17,238,380
29 Aug 23	24.78000 +0.99	25.05	23.36	24.04	30,711,976
28 Aug 23	23.79000 +0.87	24.48	23.70	24.30	37,018,572
25 Aug 23	22.92000 -1.05	23.85	22.72	23.73	37,552,184
24 Aug 23	23.97000 -0.98	25.02	23.81	24.85	41,651,504
23 Aug 23	24.95000 -1.57	26.84	24.93	25.90	62,339,748
22 Aug 23	26.52000 -2.94	28.11	26.51	27.00	50,698,488
21 Aug 23	29.46000 -0.05	30.43	29.46	29.97	17,594,024
18 Aug 23	29.51000 -0.04	30.12	29.13	29.50	21,206,022
17 Aug 23	29.55000 +0.04	29.65	28.81	29.39	12,123,512
16 Aug 23	29.51000 -0.37	29.88	29.31	29.88	8,362,964
15 Aug 23	29.88000 -0.74	30.61	29.50	30.45	11,206,086
14 Aug 23	30.62000 +0.68	30.63	29.09	29.10	10,942,791
11 Aug 23	29.94000 -0.92	31.19	29.90	30.90	11,692,880
10 Aug 23	30.86000 -0.11	30.97	30.32	30.81	12,341,421
09 Aug 23	30.97000 -0.55	31.55	30.88	31.53	10,051,323
08 Aug 23	31.52000 -0.04	31.87	31.51	31.58	7,783,478
07 Aug 23	31.56000 -0.53	32.28	31.42	32.05	11,204,588
04 Aug 23	32.09000 +0.20	32.75	31.92	32.05	13,762,704
03 Aug 23	31.89000 -0.11	32.17	31.09	31.98	16,797,048
02 Aug 23	32.00000 -0.08	32.96	31.80	32.08	15,416,322
01 Aug 23	32.08000 -0.22	32.48	31.89	31.96	13,257,306
31 Jul 23	32.30000 -0.18	33.09	31.90	32.45	22,013,946
28 Jul 23	32.48000 +1.92	32.80	30.42	30.60	36,434,152
27 Jul 23	30.56000 +0.02	30.78	29.99	30.35	18,578,036
26 Jul 23	30.54000 +0.22	30.60	29.74	30.28	29,261,884
25 Jul 23	30.32000 +2.51	30.59	29.08	29.08	46,861,012
24 Jul 23	27.81000 -0.35	28.29	27.40	28.27	15,638,202
21 Jul 23	28.16000 -0.03	28.39	27.82	28.08	16,741,934
20 Jul 23	28.19000 -0.76	29.00	28.15	28.88	12,931,892
19 Jul 23	28.95000 -0.07	29.34	28.86	29.10	8,105,579
18 Jul 23	29.02000 -0.50	29.51	29.00	29.51	9,603,701
17 Jul 23	29.52000 -0.48	30.27	29.39	30.26	9,061,645
14 Jul 23	30.00000 +0.42	30.31	29.30	29.47	16,195,507
13 Jul 23	29.58000 +0.35	29.69	28.93	29.25	12,010,686
12 Jul 23	29.23000 -0.46	29.80	29.18	29.60	9,438,564
11 Jul 23	29.69000 -0.53	30.43	29.45	30.08	14,316,270
10 Jul 23	30.22000 +0.52	30.65	29.44	29.71	13,413,935
07 Jul 23	29.70000 -0.49	30.17	29.10	30.17	18,124,036
06 Jul 23	30.19000 -0.76	30.94	30.03	30.81	20,515,172
05 Jul 23	30.95000 -0.41	31.56	30.85	31.36	14,446,572
04 Jul 23	31.36000 -0.83	31.98	31.21	31.98	18,277,184
03 Jul 23	32.19000 -0.30	34.30	31.94	34.11	21,512,348
30 Jun 23	32.49000 -0.51	32.96	31.85	32.80	15,019,035
29 Jun 23	33.00000 -0.96	33.96	32.70	33.83	21,044,756
28 Jun 23	33.96000 -0.90	35.00	33.36	35.00	15,293,581
27 Jun 23	34.86000 -0.55	35.99	34.78	35.75	16,137,034
26 Jun 23	35.41000 -1.97	37.19	35.19	37.01	22,520,088
21 Jun 23	37.38000 -3.29	40.60	37.30	40.40	24,984,900
20 Jun 23	40.67000 +2.51	40.96	37.21	37.83	25,165,160
19 Jun 23	38.16000 +0.01	39.16	37.90	38.20	17,250,962
16 Jun 23	38.15000 +0.64	38.45	37.31	37.50	12,293,088
15 Jun 23	37.51000 -0.39	38.07	37.03	37.88	12,096,002
14 Jun 23	37.90000 +0.17	38.65	37.30	37.80	17,016,756
13 Jun 23	37.73000 +2.60	38.11	34.76	35.14	28,206,752
12 Jun 23	35.13000 +1.23	35.60	33.60	33.90	18,058,576
09 Jun 23	33.90000 -0.63	34.80	33.88	34.43	9,505,137
08 Jun 23	34.53000 -0.66	35.24	34.11	35.21	8,109,760
07 Jun 23	35.19000 +0.19	36.32	34.87	34.93	10,883,163
06 Jun 23	35.00000 -0.70	35.94	35.00	35.82	9,557,613
05 Jun 23	35.70000 -1.00	37.32	35.56	36.80	14,475,908
02 Jun 23	36.70000 +0.66	37.18	34.35	36.00	21,303,524
01 Jun 23	36.04000 +1.71	36.57	33.44	34.30	15,788,351
31 May 23	34.33000 -0.58	35.46	33.93	34.92	10,017,596
30 May 23	34.91000 +0.27	34.99	34.05	34.72	12,838,120
29 May 23	34.64000 -1.43	36.27	33.53	36.27	23,891,156
26 May 23	36.07000 +0.08	36.28	35.77	35.99	5,319,743
25 May 23	35.99000 -0.90	36.84	35.47	36.84	10,506,357
24 May 23	36.89000 +0.17	37.07	36.01	36.66	6,605,420
23 May 23	36.72000 -0.13	37.70	36.71	37.00	11,244,771
22 May 23	36.85000 +0.57	37.05	36.10	36.36	7,763,260
19 May 23	36.28000 -0.57	37.08	35.66	37.07	9,914,368
18 May 23	36.85000 +0.70	37.39	36.15	36.20	9,366,035
17 May 23	36.15000 -0.25	36.65	35.53	36.17	9,351,570
16 May 23	36.40000 -1.26	37.77	36.31	37.67	11,476,749
15 May 23	37.66000 -14.78	37.73	36.41	37.44	8,916,852
12 May 23	52.44000 -0.75	53.46	51.93	52.88	8,411,127
11 May 23	53.19000 -1.05	54.98	53.08	54.14	5,926,523
10 May 23	54.24000 -0.76	55.00	54.08	54.38	4,493,850
09 May 23	55.00000 -1.43	56.70	54.70	56.65	7,337,374
08 May 23	56.43000 +0.92	56.88	54.90	55.70	7,583,099
05 May 23	55.51000 +0.59	56.57	54.75	54.95	10,652,357
04 May 23	54.92000 -3.08	58.99	54.87	57.83	11,646,770
28 Apr 23	58.00000 +0.14	58.47	56.58	57.68	10,885,931
27 Apr 23	57.86000 +0.88	58.98	56.25	56.66	10,110,555
26 Apr 23	56.98000 -3.44	59.90	54.38	59.90	26,385,710
25 Apr 23	60.42000 -0.68	62.49	60.20	60.54	7,205,668
24 Apr 23	61.10000 -1.63	62.75	60.26	62.50	9,116,867
21 Apr 23	62.73000 -3.04	66.18	62.51	65.74	10,272,458
20 Apr 23	65.77000 -1.18	67.17	65.10	66.30	10,763,192
19 Apr 23	66.95000 +0.15	68.10	66.23	66.61	7,566,040
18 Apr 23	66.80000 +0.27	67.98	66.00	66.73	5,650,228
17 Apr 23	66.53000 -0.51	67.49	65.71	66.50	7,319,387
14 Apr 23	67.04000 -0.46	68.59	66.70	67.76	6,192,221
13 Apr 23	67.50000 -2.80	69.66	66.87	69.11	9,202,096
12 Apr 23	70.30000 +1.48	70.80	68.14	68.98	8,358,178
11 Apr 23	68.82000 -0.68	70.42	68.60	69.21	8,052,172
10 Apr 23	69.50000 -1.30	72.00	68.82	70.52	11,339,247
07 Apr 23	70.80000 -0.33	73.22	70.22	71.20	10,666,290
06 Apr 23	71.13000 -2.26	71.91	68.65	71.02	15,304,033
04 Apr 23	73.39000 -3.90	76.94	71.75	75.29	21,000,730
03 Apr 23	77.29000 +2.99	78.30	73.53	74.20	26,041,514
31 Mar 23	74.30000 +6.02	74.90	66.58	67.60	14,899,950
30 Mar 23	68.28000 -1.38	69.32	67.50	69.32	8,858,426
29 Mar 23	69.66000 -1.70	72.30	67.49	69.98	18,091,382
28 Mar 23	71.36000 -0.14	75.65	70.78	72.00	22,139,688
27 Mar 23	71.50000 +6.50	71.50	68.77	71.50	29,867,032
24 Mar 23	65.00000 +0.14	66.73	62.84	64.50	10,072,541
23 Mar 23	64.86000 +1.95	65.33	62.25	62.84	6,704,416
22 Mar 23	62.91000 +0.52	63.15	62.21	62.30	4,432,935
21 Mar 23	62.39000 -0.25	63.12	61.80	62.15	4,579,289
20 Mar 23	62.64000 -2.78	65.30	62.41	65.00	7,866,173
17 Mar 23	65.42000 +1.35	65.80	64.11	64.11	6,739,306
16 Mar 23	64.07000 -0.03	65.50	63.33	64.01	6,858,386
15 Mar 23	64.10000 -1.01	65.48	63.85	65.12	5,490,535
14 Mar 23	65.11000 +0.87	65.55	63.52	64.24	8,195,228
13 Mar 23	64.24000 +3.19	64.38	60.28	60.50	8,906,296
10 Mar 23	61.05000 -0.25	62.68	60.82	61.30	6,062,243
09 Mar 23	61.30000 +0.86	62.68	60.60	60.72	5,944,328
08 Mar 23	60.44000 +0.70	60.60	59.36	59.73	3,208,014
07 Mar 23	59.74000 -0.71	60.89	59.62	60.78	4,331,069
06 Mar 23	60.45000 -0.51	61.34	60.00	60.62	5,716,189
03 Mar 23	60.96000 -0.27	61.48	60.31	61.06	3,134,168
02 Mar 23	61.23000 +0.03	62.62	60.11	61.00	6,367,608
01 Mar 23	61.20000 +1.12	61.45	59.12	59.77	7,468,822
28 Feb 23	60.08000 +1.03	60.88	59.52	60.01	6,081,235
27 Feb 23	59.05000 -0.55	59.79	58.50	59.01	5,406,879
24 Feb 23	59.60000 -0.28	60.20	59.06	59.90	4,248,326
23 Feb 23	59.88000 -1.77	61.61	59.61	61.61	7,762,082
22 Feb 23	61.65000 +0.18	61.98	60.66	61.77	4,202,402
21 Feb 23	61.47000 -1.17	64.05	61.06	63.63	7,352,081
20 Feb 23	62.64000 +2.28	62.80	60.27	60.58	5,689,597
17 Feb 23	60.36000 -2.18	62.44	60.34	62.20	5,728,789
16 Feb 23	62.54000 +0.01	64.13	62.16	62.36	4,149,478
15 Feb 23	62.53000 -0.10	64.17	62.32	62.56	3,364,468
14 Feb 23	62.63000 +0.07	63.30	62.46	63.19	3,592,126
13 Feb 23	62.56000 +0.55	62.77	61.50	61.51	4,586,956
10 Feb 23	62.01000 -0.85	63.63	61.70	63.02	7,695,230
09 Feb 23	62.86000 -0.49	63.36	61.66	63.11	7,204,228
08 Feb 23	63.35000 -0.30	63.96	62.64	63.64	5,892,261
07 Feb 23	63.65000 -0.55	64.79	63.48	64.77	3,764,568
06 Feb 23	64.20000 -1.39	65.30	63.61	65.30	7,373,501
03 Feb 23	65.59000 +0.01	65.83	64.00	65.03	5,913,324
02 Feb 23	65.58000 +0.58	65.96	64.96	65.38	5,263,144
01 Feb 23	65.00000 -0.36	65.71	64.30	65.36	5,877,564
31 Jan 23	65.36000 -2.97	67.88	64.95	67.51	10,130,219
30 Jan 23	68.33000 +2.04	68.50	66.50	67.29	7,808,108
20 Jan 23	66.29000 +0.89	66.50	64.70	65.05	4,670,958
19 Jan 23	65.40000 +1.53	65.40	63.50	63.79	5,000,843
18 Jan 23	63.87000 +0.92	64.18	62.70	63.00	3,735,607
17 Jan 23	62.95000 -0.52	64.37	62.60	63.73	6,933,592
16 Jan 23	63.47000 +1.28	63.65	61.89	62.75	8,576,682
13 Jan 23	62.19000 +0.21	62.40	61.21	62.28	4,494,497
12 Jan 23	61.98000 +1.28	62.30	60.51	60.80	7,033,980
11 Jan 23	60.70000 -1.26	62.28	60.20	62.28	7,957,546
10 Jan 23	61.96000 -1.10	63.18	61.77	63.16	8,698,790
09 Jan 23	63.06000 -0.11	63.45	61.05	63.17	6,744,963
06 Jan 23	63.17000 +0.72	63.50	62.26	62.50	6,328,178
05 Jan 23	62.45000 +0.02	62.80	61.58	62.20	5,327,641
04 Jan 23	62.43000 -0.39	63.60	61.02	63.30	5,558,031
03 Jan 23	62.82000 +2.87	63.29	59.50	60.05	8,978,289
30 Dec 22	59.95000 +0.70	61.07	59.19	59.19	4,547,329
29 Dec 22	59.25000 -0.01	59.81	58.58	59.20	3,320,354
28 Dec 22	59.26000 +1.21	59.93	57.66	58.04	6,196,800
27 Dec 22	58.05000 +1.39	58.57	56.33	56.86	5,208,907
26 Dec 22	56.66000 -1.54	58.68	56.30	58.45	5,060,019
23 Dec 22	58.20000 +1.40	58.80	56.11	56.52	4,260,324
22 Dec 22	56.80000 +0.32	57.36	55.70	56.83	3,528,995
21 Dec 22	56.48000 +0.58	57.53	55.91	56.22	4,030,928
20 Dec 22	55.90000 -2.40	58.95	55.18	58.68	7,825,133
19 Dec 22	58.30000 +0.10	58.64	57.61	58.19	2,853,758
16 Dec 22	58.20000 -0.80	58.78	56.75	58.22	5,944,355
15 Dec 22	59.00000 +2.39	59.18	56.62	56.89	7,283,105
14 Dec 22	56.61000 +0.81	57.16	55.50	56.50	5,025,760
13 Dec 22	55.80000 -1.20	57.58	55.59	56.94	5,393,439
12 Dec 22	57.00000 +0.42	57.60	56.12	56.45	3,765,438
09 Dec 22	56.58000 +0.85	57.00	55.05	55.60	7,104,733
08 Dec 22	55.73000 -0.59	56.39	55.30	56.18	4,825,324
07 Dec 22	56.32000 -0.18	57.07	55.18	56.86	6,253,027
06 Dec 22	56.50000 +0.01	56.80	55.25	56.00	6,766,051
05 Dec 22	56.49000 +1.50	56.56	54.99	55.25	6,866,312
02 Dec 22	54.99000 -0.10	55.87	54.70	54.78	4,531,115
01 Dec 22	55.09000 -0.48	56.90	54.58	55.57	10,344,425
30 Nov 22	55.57000 +0.38	56.50	54.60	54.81	11,341,350
29 Nov 22	55.19000 +2.54	55.78	53.70	53.70	10,274,959
28 Nov 22	52.65000 +0.49	52.82	51.03	51.13	7,035,496
25 Nov 22	52.16000 +0.56	52.66	51.01	51.50	5,120,451
24 Nov 22	51.60000 -0.30	52.44	51.10	51.90	2,797,474
23 Nov 22	51.90000 -0.64	52.72	51.51	52.21	6,067,588
22 Nov 22	52.54000 -0.12	53.10	52.05	52.66	4,574,118
21 Nov 22	52.66000 -0.94	53.66	51.73	53.30	7,775,141
18 Nov 22	53.60000 +0.53	55.43	52.57	52.70	10,948,371
17 Nov 22	53.07000 +0.29	53.31	51.88	52.43	9,483,830
16 Nov 22	52.78000 -0.47	53.78	52.53	52.87	6,551,886
15 Nov 22	53.25000 +0.57	53.90	51.87	52.00	12,852,994
14 Nov 22	52.68000 +2.41	53.90	51.51	52.00	16,534,902
11 Nov 22	50.27000 +2.77	51.00	48.10	49.00	22,211,828
10 Nov 22	47.50000 -0.61	48.39	47.33	47.70	5,738,271
09 Nov 22	48.11000 +0.66	48.51	47.20	47.39	8,648,541
08 Nov 22	47.45000 -0.58	48.08	46.93	48.05	5,400,160
07 Nov 22	48.03000 +0.06	48.87	47.69	47.70	7,829,760
04 Nov 22	47.97000 +1.25	48.19	46.17	46.60	9,967,828
03 Nov 22	46.72000 -1.20	48.19	45.91	48.00	9,614,623
02 Nov 22	47.92000 -0.18	48.43	47.10	47.69	11,905,614
01 Nov 22	48.10000 -1.35	50.79	47.30	50.00	15,742,144
31 Oct 22	49.45000 -0.53	50.27	48.51	49.39	10,474,691
28 Oct 22	49.98000 -0.92	50.48	48.59	49.89	12,399,224
27 Oct 22	50.90000 +4.00	51.01	46.67	47.08	26,594,848
26 Oct 22	46.90000 +2.30	47.77	44.51	44.60	7,643,891
25 Oct 22	44.60000 -1.14	46.39	43.91	45.52	6,506,066
24 Oct 22	45.74000 -1.29	48.45	45.00	47.02	11,237,829
21 Oct 22	47.03000 +3.16	47.38	43.90	43.90	11,070,501
20 Oct 22	43.87000 -0.39	45.75	43.85	44.30	9,585,649
19 Oct 22	44.26000 -1.09	45.45	44.01	45.36	5,987,126
18 Oct 22	45.35000 -2.10	47.83	45.09	47.36	10,026,018
17 Oct 22	47.45000 +0.01	48.26	46.91	47.01	6,611,694
14 Oct 22	47.44000 +1.41	47.64	46.07	46.22	3,973,876
13 Oct 22	46.03000 +0.03	46.83	45.57	45.58	2,925,015
12 Oct 22	46.00000 +2.49	46.09	43.12	43.51	3,826,609
11 Oct 22	43.51000 -2.14	46.20	43.34	45.47	4,464,967
10 Oct 22	45.65000 +0.02	46.15	44.72	45.60	4,445,910
30 Sep 22	45.63000 -1.16	47.09	45.63	46.46	3,182,107
29 Sep 22	46.79000 +1.17	47.20	45.68	46.00	5,994,664
28 Sep 22	45.62000 +0.15	46.47	45.32	45.40	3,492,212
27 Sep 22	45.47000 +1.20	45.80	43.81	44.50	4,449,928
26 Sep 22	44.27000 -0.94	45.00	43.60	44.90	5,416,155
23 Sep 22	45.21000 -0.57	46.34	45.10	45.93	2,479,212
22 Sep 22	45.78000 -0.92	46.52	45.72	46.52	2,453,137
21 Sep 22	46.70000 +0.55	47.08	45.50	46.15	3,664,960
20 Sep 22	46.15000 -1.05	47.44	46.01	46.90	3,740,770
19 Sep 22	47.20000 -1.15	48.09	46.40	48.00	4,055,236
16 Sep 22	48.35000 +0.13	49.30	47.65	48.20	5,807,695
15 Sep 22	48.22000 +0.06	49.50	48.19	48.21	4,172,887
14 Sep 22	48.16000 +0.05	48.50	47.40	47.50	3,396,279
13 Sep 22	48.11000 -0.51	49.00	47.86	49.00	4,312,779
09 Sep 22	48.62000 +1.03	48.86	47.32	47.58	3,566,103
08 Sep 22	47.59000 -0.70	48.33	47.30	48.28	4,647,580
07 Sep 22	48.29000 -0.43	48.91	48.00	48.30	4,450,262
06 Sep 22	48.72000 +0.06	49.01	48.16	48.43	2,587,595
05 Sep 22	48.66000 -0.35	49.20	47.96	48.55	2,923,130
02 Sep 22	49.01000 -0.56	51.26	48.69	50.00	3,065,033
01 Sep 22	49.57000 +0.52	50.37	48.56	49.23	4,156,423
31 Aug 22	49.05000 +0.52	49.66	48.00	48.40	3,939,217
30 Aug 22	48.53000 -0.74	49.38	47.83	49.27	5,320,489
29 Aug 22	49.27000 -1.34	50.43	48.97	50.07	4,162,010
26 Aug 22	50.61000 +0.81	50.92	49.35	49.76	3,887,243
25 Aug 22	49.80000 +2.00	50.03	47.71	47.75	6,705,205
24 Aug 22	47.80000 -3.00	50.80	47.55	50.80	7,591,342
23 Aug 22	50.80000 +0.62	53.28	50.03	51.90	8,578,022
22 Aug 22	50.18000 +1.51	50.65	48.18	48.59	5,421,409
19 Aug 22	48.67000 -0.63	49.53	48.59	49.04	2,135,232
18 Aug 22	49.30000 -0.22	49.76	48.90	49.50	2,176,169
17 Aug 22	49.52000 +0.97	49.83	47.48	48.35	3,806,428
16 Aug 22	48.55000 -1.05	49.86	48.34	49.60	3,498,077
15 Aug 22	49.60000 -0.22	50.25	49.11	49.82	2,855,470
12 Aug 22	49.82000 +1.02	50.30	48.59	48.64	5,067,144
11 Aug 22	48.80000 +1.21	50.06	47.01	47.61	4,213,739
10 Aug 22	47.59000 -1.02	48.92	47.20	48.61	3,121,335
09 Aug 22	48.61000 -0.70	49.28	48.50	49.16	3,365,000
08 Aug 22	49.31000 +1.89	49.50	47.65	48.30	5,504,001
05 Aug 22	47.42000 +1.50	47.72	45.67	45.82	4,335,748
04 Aug 22	45.92000 +0.29	46.40	45.50	45.91	2,183,967
03 Aug 22	45.63000 +0.44	47.20	45.20	45.20	5,602,960
02 Aug 22	45.19000 -1.76	46.80	45.11	46.51	4,679,558
01 Aug 22	46.95000 +0.57	48.21	46.35	46.76	4,186,639
29 Jul 22	46.38000 -1.67	48.11	46.03	48.07	4,589,463
28 Jul 22	48.05000 +0.05	48.33	47.75	48.05	2,529,788
27 Jul 22	48.00000 +0.10	48.48	47.66	47.85	1,543,864
26 Jul 22	47.90000 +0.45	48.05	47.12	47.50	2,328,278
25 Jul 22	47.45000 -0.44	48.09	47.19	47.88	2,572,968
22 Jul 22	47.89000 -1.00	49.42	47.39	48.65	4,628,527
21 Jul 22	48.89000 -0.39	50.09	48.73	49.25	2,884,614
20 Jul 22	49.28000 +0.01	49.96	49.00	49.31	3,167,401
19 Jul 22	49.27000 +1.07	49.98	47.58	48.07	5,304,273
18 Jul 22	48.20000 +0.79	48.50	47.00	47.76	5,682,609
15 Jul 22	47.41000 +0.61	48.82	47.09	47.10	5,411,887
14 Jul 22	46.80000 -1.76	48.88	46.50	48.71	7,265,983
13 Jul 22	48.56000 -0.95	49.65	48.22	49.27	4,771,544
12 Jul 22	49.51000 -0.89	50.29	48.84	50.29	4,886,258
11 Jul 22	50.40000 -2.32	52.41	49.39	52.41	7,083,915
08 Jul 22	52.72000 -0.69	53.45	52.66	53.33	2,554,062
07 Jul 22	53.41000 +0.01	54.06	52.60	52.92	2,571,565
06 Jul 22	53.40000 -0.08	54.15	52.88	53.79	3,482,166
05 Jul 22	53.48000 -0.52	54.61	52.96	53.99	2,873,609
04 Jul 22	54.00000 +0.78	54.49	51.97	53.62	4,339,754
01 Jul 22	53.22000 -1.22	54.65	52.74	54.59	4,756,750
30 Jun 22	54.44000 -2.57	56.72	53.50	56.68	8,157,046
29 Jun 22	57.01000 +0.72	57.37	55.51	56.29	5,756,668
28 Jun 22	56.29000 -1.14	57.01	55.11	57.01	4,032,111
27 Jun 22	57.43000 -0.19	58.68	56.62	57.36	5,319,268
24 Jun 22	57.62000 +1.82	58.00	55.90	55.94	7,770,211
23 Jun 22	55.80000 +2.20	55.90	53.54	53.60	5,881,102
22 Jun 22	53.60000 -1.19	55.00	53.40	54.79	5,226,162
21 Jun 22	54.79000 +0.75	54.81	53.20	54.04	6,690,439
20 Jun 22	54.04000 +1.31	54.59	52.90	53.38	8,329,103
17 Jun 22	52.73000 +0.63	52.96	51.00	51.60	3,904,627
16 Jun 22	52.10000 +0.22	52.64	51.51	51.90	3,666,211
15 Jun 22	51.88000 -0.06	53.20	51.60	51.70	4,733,477
14 Jun 22	51.94000 -0.26	52.59	50.51	52.59	4,776,448
13 Jun 22	52.20000 +0.09	52.64	51.50	51.96	5,276,450
10 Jun 22	52.11000 -0.67	53.25	51.77	52.42	8,477,061
09 Jun 22	52.78000 -0.47	53.61	52.38	53.27	6,206,793
08 Jun 22	53.25000 +0.13	53.76	52.50	52.98	6,759,850
07 Jun 22	53.12000 +0.62	53.45	52.01	53.05	5,239,532
06 Jun 22	52.50000 +0.20	53.21	51.36	52.34	7,185,028
02 Jun 22	52.30000 +0.10	52.80	51.50	52.20	5,824,603
01 Jun 22	52.20000 -1.60	54.05	51.76	54.00	7,629,176
31 May 22	53.80000 +2.72	54.65	50.57	50.97	21,161,052
30 May 22	51.08000 +4.64	51.08	47.40	47.40	9,080,983
27 May 22	46.44000 +0.85	47.50	45.60	45.60	6,038,776
26 May 22	45.59000 +0.09	46.07	44.38	45.71	4,525,985
25 May 22	45.50000 +1.78	46.23	43.28	43.75	6,597,636
24 May 22	43.72000 -2.42	46.27	43.65	46.21	5,696,385
23 May 22	46.14000 -1.28	47.42	45.62	47.41	4,873,456
20 May 22	47.42000 +1.32	47.61	46.10	46.43	3,263,488
19 May 22	46.10000 -0.72	46.41	45.55	46.41	2,858,381
18 May 22	46.82000 -0.58	48.48	46.81	47.79	3,035,927
17 May 22	47.40000 +0.39	47.66	46.59	46.83	2,499,327
16 May 22	47.01000 +0.13	47.98	47.00	47.10	3,316,252
13 May 22	46.88000 -0.01	47.37	46.51	47.32	3,007,141
12 May 22	46.89000 -0.57	47.95	46.44	47.19	2,554,181
11 May 22	47.46000 -0.45	49.36	47.30	47.87	5,695,278
10 May 22	47.91000 +1.44	47.93	45.17	46.11	4,936,308
09 May 22	46.47000 -1.99	47.94	46.25	47.64	5,056,920
06 May 22	48.46000 +0.40	49.38	46.71	47.00	6,173,912
05 May 22	48.06000 +2.09	48.85	45.56	45.97	10,129,177
29 Apr 22	45.97000 +4.18	45.97	41.50	42.01	8,175,215
28 Apr 22	41.79000 -2.06	43.98	41.53	43.50	6,650,982
27 Apr 22	43.85000 +1.99	44.00	40.91	41.86	8,484,993
26 Apr 22	41.86000 -3.70	45.88	41.81	45.61	9,913,798
25 Apr 22	45.56000 -1.21	47.25	45.46	46.80	4,280,085
22 Apr 22	46.77000 -0.92	48.11	46.12	47.26	2,980,156
21 Apr 22	47.69000 -1.11	48.90	47.25	48.37	2,819,815
20 Apr 22	48.80000 +0.79	49.20	47.90	48.02	2,971,355
19 Apr 22	48.01000 -0.93	49.27	47.98	48.64	1,942,555
18 Apr 22	48.94000 -0.07	49.84	47.18	48.12	4,297,824
15 Apr 22	49.01000 -0.69	49.90	47.87	49.90	3,255,962
14 Apr 22	49.70000 +0.42	50.35	48.88	49.83	2,941,425
13 Apr 22	49.28000 +0.93	50.27	47.51	47.96	4,544,390
12 Apr 22	48.35000 +1.54	48.66	46.29	46.93	5,603,860
11 Apr 22	46.81000 -3.92	50.90	45.90	50.54	8,010,492
08 Apr 22	50.73000 +0.18	51.06	50.00	50.40	3,500,492
07 Apr 22	50.55000 -1.22	51.90	50.50	51.50	3,308,020
06 Apr 22	51.77000 -1.11	53.69	51.50	53.69	5,745,668
01 Apr 22	52.88000 +3.24	53.13	49.31	49.60	9,008,312
31 Mar 22	49.64000 +0.29	50.00	48.48	49.40	5,324,875
30 Mar 22	49.35000 +0.33	50.18	48.81	49.81	7,862,348
29 Mar 22	49.02000 +1.38	50.26	48.07	48.20	6,586,364
28 Mar 22	47.64000 -1.12	48.23	47.14	48.09	3,600,394
25 Mar 22	48.76000 -0.46	49.64	48.67	49.23	2,838,015
24 Mar 22	49.22000 -0.83	50.02	48.99	49.85	5,147,912
23 Mar 22	50.05000 -0.23	50.85	49.90	50.76	2,991,003
22 Mar 22	50.28000 +0.42	51.00	49.49	49.85	3,877,493
21 Mar 22	49.86000 +1.16	50.90	48.38	48.70	4,873,031
18 Mar 22	48.70000 -0.47	49.00	47.74	49.00	4,716,383
17 Mar 22	49.17000 +3.35	49.25	46.30	46.75	8,622,129
16 Mar 22	45.82000 +1.30	46.11	43.03	45.40	8,166,748
15 Mar 22	44.52000 -2.43	47.18	44.44	46.89	9,110,256
14 Mar 22	46.95000 -2.00	49.00	46.86	48.39	5,367,381
11 Mar 22	48.95000 +0.40	49.04	47.27	47.65	3,474,241
10 Mar 22	48.55000 +0.25	49.50	48.30	49.03	4,689,668
09 Mar 22	48.30000 +0.37	48.46	46.00	47.93	5,521,745
08 Mar 22	47.93000 -0.98	49.80	47.81	48.80	4,990,051
07 Mar 22	48.91000 -2.57	51.00	48.70	51.00	6,356,643
04 Mar 22	51.48000 -1.59	53.10	51.30	53.08	4,816,231
03 Mar 22	53.07000 -1.88	55.40	52.75	55.36	5,316,638
02 Mar 22	54.95000 -0.73	55.71	54.83	55.70	2,818,270
01 Mar 22	55.68000 -0.61	56.60	55.27	55.80	3,205,444
28 Feb 22	56.29000 +0.66	56.98	55.42	55.63	3,313,872
25 Feb 22	55.63000 +0.13	56.20	55.55	55.73	3,476,262
24 Feb 22	55.50000 -2.13	57.43	54.58	57.20	5,472,356
23 Feb 22	57.63000 +0.34	57.85	57.00	57.03	3,078,738
22 Feb 22	57.29000 -0.39	57.50	56.70	57.19	2,950,082
21 Feb 22	57.68000 +1.04	58.05	56.88	57.01	3,706,861
18 Feb 22	56.64000 -0.36	57.46	56.35	56.70	2,540,154
17 Feb 22	57.00000 +0.59	57.40	55.66	56.10	2,810,169
16 Feb 22	56.41000 +0.23	56.94	55.62	56.85	3,238,101
15 Feb 22	56.18000 +1.28	56.60	54.39	54.49	5,664,990
14 Feb 22	54.90000 -2.60	57.89	54.50	57.09	9,033,168
11 Feb 22	57.50000 -1.90	59.40	57.45	59.40	5,217,086
10 Feb 22	59.40000 +0.07	59.40	57.70	59.32	4,953,830
09 Feb 22	59.33000 +2.67	59.58	56.80	56.80	7,948,818
08 Feb 22	56.66000 -1.87	59.23	55.80	58.52	10,118,021
07 Feb 22	58.53000 -2.97	63.21	57.99	62.27	8,269,353
28 Jan 22	61.50000 +0.30	63.24	61.20	61.50	6,426,352
27 Jan 22	61.20000 -1.77	62.99	59.90	62.70	8,154,645
26 Jan 22	62.97000 -1.10	65.19	62.63	63.80	3,847,418
25 Jan 22	64.07000 +0.40	65.25	63.26	63.60	5,548,944
24 Jan 22	63.67000 -0.23	64.15	62.70	63.88	3,611,367
21 Jan 22	63.90000 +0.55	64.70	62.38	63.34	4,402,041
20 Jan 22	63.35000 -0.25	63.90	62.78	63.10	3,080,169
19 Jan 22	63.60000 +0.47	64.07	62.29	62.49	8,135,423
18 Jan 22	63.13000 +1.48	65.28	61.33	62.21	8,419,596
17 Jan 22	61.65000 +2.10	62.20	59.60	59.88	6,505,714
14 Jan 22	59.55000 -0.68	60.53	59.50	60.53	3,179,221
13 Jan 22	60.23000 +0.13	61.58	59.81	60.39	4,000,484
12 Jan 22	60.10000 -0.42	60.60	59.13	60.60	5,633,196
11 Jan 22	60.52000 -1.07	61.85	60.01	61.80	3,947,706
10 Jan 22	61.59000 +0.11	61.77	60.14	61.26	4,310,700
07 Jan 22	61.48000 +0.44	62.32	60.21	60.80	5,460,300
06 Jan 22	61.04000 -1.42	62.53	59.72	62.01	7,617,798
05 Jan 22	62.46000 -1.02	64.50	62.16	63.50	5,026,731
04 Jan 22	63.48000 -0.50	64.76	62.61	64.50	5,391,778
31 Dec 21	63.98000 -0.02	64.53	63.39	63.97	3,842,364
30 Dec 21	64.00000 -0.40	64.99	63.23	64.38	6,334,092
29 Dec 21	64.40000 -0.87	66.10	64.28	65.72	3,918,992
28 Dec 21	65.27000 +0.57	65.50	64.02	64.21	3,927,425
27 Dec 21	64.70000 -1.95	66.60	64.22	65.93	4,771,270
24 Dec 21	66.65000 -0.35	67.75	66.44	66.62	2,848,715
23 Dec 21	67.00000 +1.00	67.00	65.72	65.98	2,987,724
22 Dec 21	66.00000 -0.48	66.95	65.90	66.62	2,930,105
21 Dec 21	66.48000 +0.63	66.91	65.40	65.40	2,820,322
20 Dec 21	65.85000 -0.60	67.02	65.35	66.03	3,465,577
17 Dec 21	66.45000 -0.84	67.70	66.30	66.82	2,575,580
16 Dec 21	67.29000 +0.92	67.33	65.80	66.00	2,890,265
15 Dec 21	66.37000 -0.23	66.70	65.55	66.08	2,325,213
14 Dec 21	66.60000 -1.61	68.15	65.71	68.14	4,924,329
13 Dec 21	68.21000 +2.72	69.58	65.01	65.16	9,053,687
10 Dec 21	65.49000 -0.79	66.67	65.08	66.33	4,086,824
09 Dec 21	66.28000 +0.00	67.15	65.20	66.60	7,222,958
08 Dec 21	66.28000 +1.33	66.45	64.51	65.22	5,292,363
07 Dec 21	64.95000 +2.58	65.85	62.21	62.50	6,339,955
06 Dec 21	62.37000 -0.94	63.18	62.21	63.18	3,404,254
03 Dec 21	63.31000 +0.52	63.50	61.61	62.79	3,112,286
02 Dec 21	62.79000 -1.79	64.52	62.62	64.08	4,311,214
01 Dec 21	64.58000 +0.70	65.29	63.66	63.79	4,076,330
30 Nov 21	63.88000 +0.08	64.38	63.65	63.99	2,767,173
29 Nov 21	63.80000 -0.20	64.01	62.65	63.95	4,500,066
26 Nov 21	64.00000 +0.85	64.10	62.90	63.00	3,345,018
25 Nov 21	63.15000 -0.92	63.98	62.88	63.64	4,635,364
24 Nov 21	64.07000 -0.92	64.91	63.70	64.51	2,961,054
23 Nov 21	64.99000 -0.36	65.63	64.40	65.00	3,089,223
22 Nov 21	65.35000 +0.22	65.90	64.57	65.64	3,111,225
19 Nov 21	65.13000 +0.13	65.53	64.32	64.49	2,271,691
18 Nov 21	65.00000 -0.99	66.00	64.65	66.00	3,234,734
17 Nov 21	65.99000 +0.77	66.16	65.21	65.50	3,532,018
16 Nov 21	65.22000 -0.77	66.20	65.20	65.45	3,125,946
15 Nov 21	65.99000 +0.59	66.10	64.95	65.38	3,291,692
12 Nov 21	65.40000 -0.29	66.93	65.20	65.99	3,544,913
11 Nov 21	65.69000 +1.29	65.81	64.15	64.50	4,653,374
10 Nov 21	64.40000 +0.25	64.61	62.60	64.08	6,433,200
09 Nov 21	64.15000 -1.41	65.52	63.98	65.52	7,370,657
08 Nov 21	65.56000 -3.04	68.59	65.10	68.43	8,034,998
05 Nov 21	68.60000 +0.11	69.58	67.91	68.27	3,999,108
04 Nov 21	68.49000 -3.41	71.90	67.40	71.31	9,706,511
03 Nov 21	71.90000 -1.65	72.98	70.70	72.70	6,573,814
02 Nov 21	73.55000 -0.15	74.30	72.00	73.40	6,567,059
01 Nov 21	73.70000 -0.81	75.27	73.11	74.50	6,716,926
29 Oct 21	74.51000 +2.15	75.49	71.23	71.50	8,190,161
28 Oct 21	72.36000 -0.14	74.13	70.35	71.20	8,175,951
27 Oct 21	72.50000 +4.65	74.20	70.23	71.80	15,359,633
26 Oct 21	67.85000 +0.80	68.30	63.90	66.68	7,592,430
25 Oct 21	67.05000 +0.12	68.20	66.35	66.99	5,032,231
22 Oct 21	66.93000 -0.17	67.34	66.21	67.31	2,020,090
21 Oct 21	67.10000 +0.24	68.50	66.07	66.88	2,504,034
20 Oct 21	66.86000 -0.34	68.76	66.75	67.54	2,598,069
19 Oct 21	67.20000 -2.10	69.85	66.88	68.60	4,224,985
18 Oct 21	69.30000 -0.89	70.89	68.50	70.57	3,831,887
15 Oct 21	70.19000 +2.03	70.60	68.00	68.16	9,229,363
14 Oct 21	68.16000 +0.41	68.40	67.01	67.99	3,581,855
13 Oct 21	67.75000 +2.67	68.29	65.08	65.64	5,837,520
12 Oct 21	65.08000 -0.82	66.49	64.77	65.69	2,812,924
11 Oct 21	65.90000 -0.56	66.46	64.40	66.45	3,377,071
08 Oct 21	66.46000 -0.17	67.49	65.37	66.64	4,309,611
30 Sep 21	66.63000 +1.63	67.00	64.60	65.00	7,534,546
29 Sep 21	65.00000 -0.20	65.71	63.57	64.99	3,784,247
28 Sep 21	65.20000 +0.32	65.86	64.30	64.88	5,289,191
27 Sep 21	64.88000 +1.76	65.05	63.04	63.04	6,793,440
24 Sep 21	63.12000 +0.67	63.89	62.10	62.10	5,701,265
23 Sep 21	62.45000 +0.05	63.05	61.81	61.82	4,280,855
22 Sep 21	62.40000 +1.00	62.91	59.90	60.10	5,070,495
17 Sep 21	61.40000 +0.59	63.48	60.26	60.69	6,119,182
16 Sep 21	60.81000 -0.54	61.60	59.64	60.90	4,295,716
15 Sep 21	61.35000 +1.34	62.00	59.30	59.51	5,617,106
14 Sep 21	60.01000 -0.59	60.78	59.82	60.22	4,464,877
13 Sep 21	60.60000 +0.05	61.45	59.51	60.56	4,360,571
10 Sep 21	60.55000 -0.55	62.39	60.20	61.58	5,148,754
09 Sep 21	61.10000 -1.56	62.85	60.51	62.85	5,014,440
08 Sep 21	62.66000 -1.11	65.18	62.59	64.20	3,890,808
07 Sep 21	63.77000 -0.63	64.39	62.69	64.11	5,294,040
06 Sep 21	64.40000 +2.60	64.50	60.69	61.47	8,503,110
03 Sep 21	61.80000 -0.08	62.57	59.96	62.02	7,891,260
02 Sep 21	61.88000 +3.28	64.33	60.06	61.45	16,581,880
01 Sep 21	58.60000 +0.82	58.60	55.75	57.00	9,158,183
31 Aug 21	57.78000 -0.07	57.78	55.45	57.50	7,876,243
30 Aug 21	57.85000 -2.21	60.39	55.37	60.12	17,807,148
27 Aug 21	60.06000 -2.15	61.88	59.12	61.80	6,473,061
26 Aug 21	62.21000 -2.44	64.60	61.77	64.23	6,857,807
25 Aug 21	64.65000 +1.14	65.61	63.52	64.26	7,370,337
24 Aug 21	63.51000 +2.21	64.43	61.18	61.68	9,245,506
23 Aug 21	61.30000 +2.85	61.61	58.90	59.04	5,944,610
20 Aug 21	58.45000 -1.58	59.71	57.31	59.41	6,421,589
19 Aug 21	60.03000 +1.30	60.32	58.24	58.45	4,185,076
18 Aug 21	58.73000 -0.98	60.30	58.11	60.07	5,007,585
17 Aug 21	59.71000 -2.79	62.70	58.62	62.50	9,912,718
16 Aug 21	62.50000 -0.21	63.48	62.04	62.77	3,108,247
13 Aug 21	62.71000 -1.09	64.31	62.24	63.81	4,477,398
12 Aug 21	63.80000 -1.49	65.75	63.77	65.01	5,059,376
11 Aug 21	65.29000 -0.19	66.14	64.52	65.00	4,623,206
10 Aug 21	65.48000 +0.38	65.62	64.20	65.44	3,598,861
09 Aug 21	65.10000 +1.69	65.69	62.18	63.03	5,706,154
06 Aug 21	63.41000 -0.70	64.40	63.02	63.89	4,335,963
05 Aug 21	64.11000 -2.18	66.00	63.85	66.00	7,220,980
04 Aug 21	66.29000 -1.00	67.13	64.50	66.49	8,915,418
03 Aug 21	67.29000 +2.11	67.80	65.16	65.19	8,087,435
02 Aug 21	65.18000 +2.19	67.19	60.51	62.10	9,518,163
30 Jul 21	62.99000 -0.06	63.53	61.68	62.60	5,039,722
29 Jul 21	63.05000 +1.58	64.32	62.31	62.70	7,840,719
28 Jul 21	61.47000 -3.43	65.40	61.11	64.48	11,560,188
27 Jul 21	64.90000 +0.00	67.30	64.50	65.50	6,884,795
26 Jul 21	64.90000 -5.24	70.02	64.50	69.65	11,768,036
23 Jul 21	70.14000 -1.88	72.26	70.03	72.00	5,420,706
22 Jul 21	72.02000 +2.09	72.50	69.30	69.93	7,182,877
21 Jul 21	69.93000 -0.37	70.95	69.76	70.65	6,375,284
20 Jul 21	70.30000 -1.70	72.35	69.69	71.23	5,316,219
19 Jul 21	72.00000 +0.51	73.50	71.20	72.10	6,841,757
16 Jul 21	71.49000 -3.64	75.48	71.38	75.48	7,391,574
15 Jul 21	75.13000 -1.49	76.60	73.85	76.36	9,316,416
14 Jul 21	76.62000 +3.85	77.66	73.81	74.86	13,202,870
13 Jul 21	72.77000 +1.44	74.43	70.89	71.03	11,962,065
12 Jul 21	71.33000 +2.97	71.77	68.11	68.60	9,296,197
09 Jul 21	68.36000 +0.64	68.65	67.00	67.84	5,510,794
08 Jul 21	67.72000 +0.65	67.97	66.31	67.31	8,130,177
07 Jul 21	67.07000 +2.88	67.11	64.15	64.20	7,346,009
06 Jul 21	64.19000 +0.71	65.39	63.40	63.99	6,696,817
05 Jul 21	63.48000 -2.20	66.77	63.19	65.65	9,964,101
02 Jul 21	65.68000 -0.71	66.20	64.41	65.70	8,951,590
01 Jul 21	66.39000 -1.81	68.30	65.90	68.20	5,717,824
30 Jun 21	68.20000 -0.26	68.90	67.70	68.49	4,412,875
29 Jun 21	68.46000 +0.78	68.85	67.30	68.12	6,744,646
28 Jun 21	67.68000 -1.42	69.30	67.50	69.10	7,878,024
25 Jun 21	69.10000 +1.00	69.75	67.58	68.18	7,013,691
24 Jun 21	68.10000 -1.29	70.08	67.91	69.00	5,543,763
23 Jun 21	69.39000 +1.78	69.46	65.85	67.67	8,180,443
22 Jun 21	67.61000 -0.88	68.90	67.50	68.20	6,407,197
21 Jun 21	68.49000 -1.39	70.79	67.25	70.01	10,746,699
18 Jun 21	69.88000 -3.20	73.60	69.80	73.06	10,864,225
17 Jun 21	73.08000 +1.33	73.62	70.00	71.75	6,283,053
16 Jun 21	71.75000 -3.11	74.90	71.00	74.62	8,022,097
15 Jun 21	74.86000 +2.08	75.25	72.35	72.90	11,477,507
11 Jun 21	72.78000 +0.39	73.23	71.85	72.73	7,316,806
10 Jun 21	72.39000 -0.31	73.65	71.81	71.81	8,152,485
09 Jun 21	72.70000 +3.50	72.78	67.37	68.81	10,552,103
08 Jun 21	69.20000 -1.20	70.57	68.80	70.15	5,833,878
07 Jun 21	70.40000 +1.78	70.59	68.53	69.04	4,960,567
04 Jun 21	68.62000 -0.60	69.82	68.30	69.21	6,368,357
03 Jun 21	69.22000 -1.79	71.85	69.00	70.96	6,874,464
02 Jun 21	71.01000 -2.10	73.39	70.38	72.97	8,036,794
01 Jun 21	73.11000 +0.63	74.21	71.50	72.05	9,522,673
31 May 21	72.48000 -1.40	74.08	71.89	73.79	8,500,684
28 May 21	73.88000 -0.93	75.87	73.08	74.97	6,753,156
27 May 21	74.81000 -1.65	76.60	74.31	76.15	6,526,786
26 May 21	76.46000 -1.84	79.30	75.70	79.00	7,295,439
25 May 21	78.30000 +4.71	78.85	73.93	74.59	10,326,994
24 May 21	73.59000 +4.06	73.69	70.14	70.14	9,384,748
21 May 21	69.53000 -2.36	72.98	69.47	72.21	4,420,358
20 May 21	71.89000 +1.49	72.50	70.02	70.49	5,580,537
19 May 21	70.40000 -0.17	71.43	69.59	71.06	4,914,240
18 May 21	70.57000 +0.84	71.01	69.26	70.80	5,570,158
17 May 21	69.73000 +3.42	71.97	66.51	66.55	8,131,857
14 May 21	66.31000 +1.90	66.78	63.81	64.39	5,585,820
13 May 21	64.41000 -1.09	65.40	63.10	65.00	5,471,678
12 May 21	65.50000 -1.85	67.33	65.20	66.97	5,303,388
11 May 21	67.35000 +0.48	67.69	64.98	66.87	6,165,081
10 May 21	66.87000 -1.32	68.61	65.61	68.20	7,142,383
07 May 21	68.19000 -3.93	71.95	68.12	71.66	6,305,533
06 May 21	72.12000 -0.95	73.82	71.20	73.04	5,185,529
30 Apr 21	73.07000 -0.28	74.39	72.35	73.08	4,592,897
29 Apr 21	73.35000 +0.03	74.46	72.04	73.32	4,552,073
28 Apr 21	73.32000 +2.33	73.50	70.65	71.00	6,332,898
27 Apr 21	70.99000 +3.90	71.47	67.18	67.18	9,605,184
26 Apr 21	67.09000 -2.79	70.48	67.06	69.68	8,255,197
23 Apr 21	69.88000 +0.90	70.20	68.87	69.70	4,515,157
22 Apr 21	68.98000 -0.82	70.29	68.50	70.17	4,029,572
21 Apr 21	69.80000 -0.80	70.66	69.13	70.00	5,139,836
20 Apr 21	70.60000 -0.66	71.65	68.21	71.17	6,518,827
19 Apr 21	71.26000 +1.76	71.35	68.53	69.05	4,686,028
16 Apr 21	69.50000 -1.46	71.45	68.75	70.94	3,105,224
15 Apr 21	70.96000 +0.51	71.14	69.63	70.00	2,711,327
14 Apr 21	70.45000 +1.35	70.95	68.11	69.50	4,284,344
13 Apr 21	69.10000 +1.82	70.26	67.05	67.59	4,570,562
12 Apr 21	67.28000 -1.66	68.62	66.71	68.61	4,505,907
09 Apr 21	68.94000 +0.33	69.00	66.85	68.10	4,476,241
08 Apr 21	68.61000 -0.29	68.88	68.01	68.28	2,702,039
07 Apr 21	68.90000 -2.63	71.52	67.78	71.52	6,692,389
06 Apr 21	71.53000 +3.24	71.98	67.80	68.35	7,170,194
02 Apr 21	68.29000 -0.41	69.39	67.60	68.98	4,157,352
01 Apr 21	68.70000 +2.31	68.77	66.01	66.39	5,710,649
31 Mar 21	66.39000 -0.21	67.97	63.91	66.56	6,881,151
30 Mar 21	66.60000 +1.28	68.32	64.88	65.27	6,803,885
29 Mar 21	65.32000 +2.19	66.10	62.82	63.12	5,906,773
26 Mar 21	63.13000 +2.27	64.00	61.00	61.40	8,883,156
25 Mar 21	60.86000 +0.02	61.90	59.72	59.72	4,344,024
24 Mar 21	60.84000 -0.16	61.50	59.89	60.60	3,670,940
23 Mar 21	61.00000 -1.01	62.98	60.60	62.58	5,227,503
22 Mar 21	62.01000 +0.76	62.20	60.50	61.35	6,867,453
19 Mar 21	61.25000 -1.40	61.90	60.65	61.30	7,808,904
18 Mar 21	62.65000 +2.72	62.88	59.53	60.30	8,883,681
17 Mar 21	59.93000 +0.64	61.36	58.70	59.88	10,132,940
16 Mar 21	59.29000 +1.28	60.48	58.83	59.27	7,746,566
15 Mar 21	58.01000 -2.25	60.40	57.41	59.88	13,726,283
12 Mar 21	60.26000 -3.44	64.98	59.18	64.98	17,205,872
11 Mar 21	63.70000 +0.89	66.38	61.38	62.83	17,598,792
10 Mar 21	62.81000 +5.71	62.81	59.41	60.00	18,229,526
09 Mar 21	57.10000 -2.60	60.28	55.90	59.69	17,271,224
08 Mar 21	59.70000 -5.30	65.88	59.40	65.86	15,467,287
05 Mar 21	65.00000 -0.73	65.85	62.90	64.32	11,725,879
04 Mar 21	65.73000 -1.86	67.51	64.07	66.95	10,982,820
03 Mar 21	67.59000 +0.60	68.33	65.60	67.00	10,641,131
02 Mar 21	66.99000 -1.83	70.10	66.66	69.36	11,333,321
01 Mar 21	68.82000 -1.84	71.80	68.40	71.69	10,158,684
26 Feb 21	70.66000 -0.01	72.01	68.27	69.50	8,725,555
25 Feb 21	70.67000 +0.21	72.46	69.00	71.00	8,972,121
24 Feb 21	70.46000 -4.18	75.50	70.16	75.20	7,757,571
23 Feb 21	74.64000 -1.86	77.58	74.05	76.68	7,631,132
22 Feb 21	76.50000 -5.00	80.79	76.00	80.00	10,493,234
19 Feb 21	81.50000 -1.31	82.48	78.64	82.32	7,715,042
18 Feb 21	82.81000 -4.93	90.00	82.40	90.00	8,012,409
10 Feb 21	87.74000 +5.07	89.93	82.80	82.80	8,541,888
09 Feb 21	82.67000 +3.19	83.60	79.98	81.01	6,078,531
08 Feb 21	79.48000 -1.01	80.41	77.10	80.15	6,616,952
05 Feb 21	80.49000 +0.10	82.47	79.50	80.00	5,943,684
04 Feb 21	80.39000 -1.57	80.98	77.98	80.52	8,804,389
03 Feb 21	81.96000 -1.19	83.90	78.90	83.15	11,644,546
02 Feb 21	83.15000 +0.04	84.28	80.00	84.24	6,224,635
01 Feb 21	83.11000 +0.11	84.10	80.79	83.00	8,511,813
29 Jan 21	83.00000 +2.35	86.30	80.00	80.65	8,009,075
28 Jan 21	80.65000 -3.36	83.79	80.00	82.01	8,010,324
27 Jan 21	84.01000 -1.71	85.90	82.00	84.73	7,766,577
26 Jan 21	85.72000 -3.93	88.00	84.18	86.02	14,948,374
25 Jan 21	89.65000 -1.70	91.32	87.50	90.72	8,276,847
22 Jan 21	91.35000 +1.26	91.98	88.60	90.35	6,003,557
21 Jan 21	90.09000 -0.34	92.50	88.68	90.41	6,719,632
20 Jan 21	90.43000 +4.48	90.50	86.24	88.00	8,137,333
19 Jan 21	85.95000 -1.11	88.50	85.68	87.08	7,053,575
18 Jan 21	87.06000 +6.29	88.64	80.50	80.99	11,838,928
15 Jan 21	80.77000 +1.08	81.94	77.94	79.05	8,150,569
14 Jan 21	79.69000 -2.10	81.45	77.66	80.76	9,768,561
13 Jan 21	81.79000 +0.29	83.20	79.99	80.97	9,690,964
12 Jan 21	81.50000 +2.50	82.00	79.02	79.25	7,451,354
11 Jan 21	79.00000 +0.20	80.18	78.30	80.00	7,399,543
08 Jan 21	78.80000 +0.43	80.26	78.09	78.90	7,225,529
07 Jan 21	78.37000 -0.21	79.50	77.00	77.53	8,577,850
06 Jan 21	78.58000 -1.44	79.65	76.50	79.60	10,068,773
05 Jan 21	80.02000 -0.51	80.53	78.50	80.24	8,768,226
04 Jan 21	80.53000 +1.79	82.00	78.32	79.51	8,352,628
31 Dec 20	78.74000 +2.05	80.00	76.33	76.33	8,235,615
30 Dec 20	76.69000 +3.57	76.83	72.80	73.12	8,778,080
29 Dec 20	73.12000 +2.12	74.00	70.53	70.99	9,260,095
28 Dec 20	71.00000 -1.76	73.20	70.50	72.71	8,824,027
25 Dec 20	72.76000 -0.99	74.23	71.99	73.48	4,507,418
24 Dec 20	73.75000 +0.34	74.74	73.09	73.80	4,964,003
23 Dec 20	73.41000 +1.31	73.80	71.34	72.10	6,823,768
22 Dec 20	72.10000 -0.70	73.73	71.47	72.80	7,291,425
21 Dec 20	72.80000 +0.80	73.95	70.71	71.66	6,321,096
18 Dec 20	72.00000 +1.08	72.18	70.11	71.19	6,453,632
17 Dec 20	70.92000 +1.81	71.32	69.02	69.03	7,152,031
16 Dec 20	69.11000 -1.22	70.28	68.70	70.00	5,761,933
15 Dec 20	70.33000 +1.33	70.87	69.19	69.90	7,005,423
14 Dec 20	69.00000 +1.78	70.60	67.20	67.67	9,499,276
11 Dec 20	67.22000 -0.48	68.89	66.50	67.77	6,510,051
10 Dec 20	67.70000 -1.28	68.80	66.80	68.16	6,420,981
09 Dec 20	68.98000 -1.79	71.00	68.22	70.90	8,354,845
08 Dec 20	70.77000 +1.44	71.55	69.01	69.98	9,992,228
07 Dec 20	69.33000 +2.98	70.10	66.69	66.88	13,167,495
04 Dec 20	66.35000 -1.05	68.31	66.00	67.61	5,929,552
03 Dec 20	67.40000 +1.50	67.91	65.51	65.94	7,400,784
02 Dec 20	65.90000 -1.33	67.88	64.98	67.23	8,056,412
01 Dec 20	67.23000 +0.13	67.88	65.38	65.98	10,946,965
30 Nov 20	67.10000 +2.19	67.38	64.05	65.13	8,928,112
27 Nov 20	64.91000 -1.53	67.23	64.35	66.98	7,933,828
26 Nov 20	66.44000 +2.44	67.26	63.70	64.01	9,383,704
25 Nov 20	64.00000 -3.68	67.42	63.86	67.18	8,849,729
24 Nov 20	67.68000 +0.02	67.93	67.04	67.50	4,354,995
23 Nov 20	67.66000 -0.47	69.12	67.01	68.45	8,604,654
20 Nov 20	68.13000 -0.59	69.79	67.90	69.30	7,272,750
19 Nov 20	68.72000 +1.12	69.33	65.55	67.00	8,471,552
18 Nov 20	67.60000 -2.40	70.89	66.50	70.85	8,884,863
17 Nov 20	70.00000 +0.01	71.84	68.81	70.37	9,743,390
16 Nov 20	69.99000 +0.65	70.24	67.91	70.00	6,886,115
13 Nov 20	69.34000 +0.16	69.89	68.00	68.99	6,843,751
12 Nov 20	69.18000 -0.29	71.45	68.68	70.53	6,130,326
11 Nov 20	69.47000 -2.50	73.69	69.05	72.14	9,753,208
10 Nov 20	71.97000 -1.67	74.52	71.96	74.50	8,581,861
09 Nov 20	73.64000 +2.55	75.00	71.81	72.00	8,733,596
06 Nov 20	71.09000 -4.86	75.90	70.67	75.90	10,471,837
05 Nov 20	75.95000 +3.59	76.99	73.15	73.40	9,785,712
04 Nov 20	72.36000 -0.86	73.40	71.70	73.22	5,592,369
03 Nov 20	73.22000 +1.41	73.98	71.97	72.77	7,291,455
02 Nov 20	71.81000 +0.84	72.28	69.58	72.20	8,295,624
30 Oct 20	70.97000 -1.93	73.51	69.95	73.00	9,815,417
29 Oct 20	72.90000 +0.01	74.23	70.40	70.79	10,314,913
28 Oct 20	72.89000 +0.71	73.50	71.72	72.40	5,518,143
27 Oct 20	72.18000 -0.75	74.68	71.00	74.68	9,529,030
26 Oct 20	72.93000 +0.48	74.80	71.00	74.00	5,326,387
23 Oct 20	72.45000 -7.85	81.00	72.27	80.90	11,012,398
22 Oct 20	80.30000 -0.90	81.36	79.02	81.19	4,151,882
21 Oct 20	81.20000 -0.78	83.38	80.81	82.78	5,029,173
20 Oct 20	81.98000 +1.89	82.80	79.58	81.39	5,439,273
19 Oct 20	80.09000 -1.42	81.99	79.43	81.51	5,138,539
16 Oct 20	81.51000 -1.36	82.54	80.27	82.00	4,825,676
15 Oct 20	82.87000 +0.25	83.00	80.71	81.61	5,290,269
14 Oct 20	82.62000 +1.77	83.42	80.11	80.20	7,217,757
13 Oct 20	80.85000 +0.51	81.80	79.53	80.35	6,707,153
12 Oct 20	80.34000 +4.26	80.88	77.19	77.62	9,021,506
09 Oct 20	76.08000 +3.13	76.95	74.53	75.25	8,505,843
30 Sep 20	72.95000 +1.19	74.28	71.16	71.80	5,933,728
29 Sep 20	71.76000 +3.10	72.35	68.80	68.92	5,490,256
28 Sep 20	68.66000 +0.24	69.35	67.12	67.83	2,946,423
25 Sep 20	68.42000 +0.63	69.45	67.77	68.90	2,981,386
24 Sep 20	67.79000 -1.04	68.98	67.60	68.81	2,870,259
23 Sep 20	68.83000 -0.22	69.77	68.40	69.03	4,235,664
22 Sep 20	69.05000 +0.05	69.85	68.20	68.68	3,705,345
21 Sep 20	69.00000 -1.28	70.19	68.68	70.11	3,994,559
18 Sep 20	70.28000 +0.63	70.70	67.80	70.70	8,236,958
17 Sep 20	69.65000 -2.05	71.30	68.21	71.25	7,358,191
16 Sep 20	71.70000 -0.29	73.18	70.53	72.00	5,218,691
15 Sep 20	71.99000 +1.66	72.36	69.20	69.71	5,385,584
14 Sep 20	70.33000 -1.62	72.92	69.43	72.80	7,471,943
11 Sep 20	71.95000 +3.00	72.19	69.03	69.74	5,274,674
10 Sep 20	68.95000 +1.18	70.48	68.18	68.20	5,170,753
09 Sep 20	67.77000 -2.43	70.19	67.01	69.99	9,696,807
08 Sep 20	70.20000 -0.30	71.49	68.99	70.40	6,287,973
07 Sep 20	70.50000 -1.14	71.99	69.66	70.95	5,869,069
04 Sep 20	71.64000 -0.65	71.70	69.90	71.00	6,836,220
03 Sep 20	72.29000 -0.71	73.44	71.53	72.55	6,107,483
02 Sep 20	73.00000 +2.60	73.99	70.60	70.76	9,534,385
01 Sep 20	70.40000 +0.72	70.61	69.15	69.68	6,736,413
31 Aug 20	69.68000 -3.95	74.35	69.66	73.06	17,658,804
28 Aug 20	73.63000 +2.43	74.09	71.54	73.90	8,539,307
27 Aug 20	71.20000 +2.75	72.35	68.40	68.45	9,074,952
26 Aug 20	68.45000 -0.60	70.40	68.22	69.05	4,653,819
25 Aug 20	69.05000 +0.83	69.82	67.80	68.97	6,838,356
24 Aug 20	68.22000 +1.92	69.20	66.30	67.00	9,636,353
21 Aug 20	66.30000 +0.30	67.30	65.03	66.01	6,855,270
20 Aug 20	66.00000 +0.11	66.77	64.00	65.40	6,363,282
19 Aug 20	65.89000 -1.81	68.19	64.94	67.10	8,110,267
18 Aug 20	67.70000 -0.60	68.77	66.80	68.49	7,151,907
17 Aug 20	68.30000 +1.85	69.39	65.95	66.50	13,063,276
14 Aug 20	66.45000 +0.65	67.12	65.31	65.81	8,745,436
13 Aug 20	65.80000 -1.12	67.48	64.97	67.00	8,948,063
12 Aug 20	66.92000 -1.03	67.89	65.00	67.89	11,519,446
11 Aug 20	67.95000 -1.55	70.11	67.21	68.95	12,563,123
10 Aug 20	69.50000 -3.46	73.30	68.22	73.07	15,821,435
07 Aug 20	72.96000 -2.37	75.26	72.27	74.90	7,068,755
06 Aug 20	75.33000 -2.17	77.49	73.50	76.63	9,136,792
05 Aug 20	77.50000 +1.70	78.91	76.25	76.25	9,140,598
04 Aug 20	75.80000 -0.15	77.48	74.62	75.61	7,968,313
03 Aug 20	75.95000 -0.58	77.33	74.71	76.70	10,210,482
31 Jul 20	76.53000 +1.85	78.38	74.04	74.04	9,153,145
30 Jul 20	74.68000 +1.11	76.21	71.50	76.00	10,438,663
29 Jul 20	73.57000 +3.22	74.30	70.00	70.25	9,329,350
28 Jul 20	70.35000 -1.31	72.41	69.83	71.66	7,743,922
27 Jul 20	71.66000 +0.81	72.85	70.13	70.86	7,664,682
24 Jul 20	70.85000 -3.85	74.59	69.18	74.05	15,882,531
23 Jul 20	74.70000 +0.58	74.80	72.52	73.31	7,579,998
22 Jul 20	74.12000 +2.49	75.18	71.63	71.64	12,783,033
21 Jul 20	71.63000 +1.81	72.33	69.12	69.82	9,022,445
20 Jul 20	69.82000 -1.23	72.80	67.20	72.50	13,148,278
17 Jul 20	71.05000 +0.86	72.16	68.52	70.19	9,549,893
16 Jul 20	70.19000 -6.01	76.99	70.10	76.20	15,856,343
15 Jul 20	76.20000 +0.48	78.90	75.00	76.75	10,224,164
14 Jul 20	75.72000 +0.59	76.74	74.00	75.40	10,033,781
13 Jul 20	75.13000 +0.08	76.90	73.88	74.46	10,143,629
10 Jul 20	75.05000 +1.02	77.50	72.50	72.79	13,864,881
09 Jul 20	74.03000 +4.37	74.30	70.15	70.20	15,239,798
08 Jul 20	69.66000 +0.66	71.16	68.50	68.86	11,097,982
07 Jul 20	69.00000 +1.50	72.00	66.40	67.50	18,658,296
06 Jul 20	67.50000 +0.10	68.15	65.18	66.00	17,242,312
03 Jul 20	67.40000 +0.30	68.55	65.02	67.09	12,266,545
02 Jul 20	67.10000 -5.60	72.10	66.50	72.02	20,833,930
01 Jul 20	72.70000 +3.00	72.80	69.09	70.05	8,572,993
30 Jun 20	69.70000 +1.00	71.40	67.74	69.30	8,215,946
29 Jun 20	68.70000 -1.25	71.35	67.22	69.96	10,217,151
24 Jun 20	69.95000 -0.05	71.09	69.00	69.98	8,888,255
23 Jun 20	70.00000 +5.03	71.47	64.87	64.97	14,205,517
22 Jun 20	64.97000 +0.38	66.80	64.80	64.80	6,282,749
19 Jun 20	64.59000 -0.11	65.68	64.08	64.88	7,113,205
18 Jun 20	64.70000 +1.12	65.35	62.58	62.90	11,405,598
17 Jun 20	63.58000 +3.73	64.23	59.52	62.52	16,050,353
16 Jun 20	59.85000 +1.51	60.38	58.85	60.00	5,687,267
15 Jun 20	58.34000 -1.19	60.64	58.22	59.39	6,756,867
12 Jun 20	59.53000 -0.07	60.74	57.77	59.08	10,026,713
11 Jun 20	59.60000 +0.80	60.80	58.37	58.37	10,466,610
10 Jun 20	58.80000 +0.34	59.88	58.13	58.49	6,722,712
09 Jun 20	58.46000 +1.26	58.90	56.65	57.25	5,675,076
08 Jun 20	57.20000 -1.27	58.87	56.89	58.57	6,101,098
05 Jun 20	58.47000 +0.11	59.50	57.61	59.00	5,003,323
04 Jun 20	58.36000 +1.17	59.70	56.15	56.98	7,011,319
03 Jun 20	57.19000 +1.19	57.89	56.50	56.84	6,530,738
02 Jun 20	56.00000 -1.51	58.13	55.78	57.96	6,486,891
01 Jun 20	57.51000 +0.17	58.80	57.17	57.94	7,997,623
29 May 20	57.34000 +3.31	57.77	53.51	53.67	12,008,074
28 May 20	54.03000 +1.93	55.46	52.02	52.04	10,393,714
27 May 20	52.10000 -0.98	53.29	51.80	53.08	5,975,986
26 May 20	53.08000 +0.99	53.50	52.00	52.86	8,502,375
25 May 20	52.09000 +0.50	53.56	51.65	52.63	7,865,669
22 May 20	51.59000 -3.16	54.76	51.59	54.73	9,081,950
21 May 20	54.75000 +0.15	55.82	54.06	55.00	7,806,707
20 May 20	54.60000 -1.07	55.67	53.72	55.67	7,239,201
19 May 20	55.67000 +0.62	57.11	54.59	55.08	8,814,891
18 May 20	55.05000 +3.69	56.27	51.87	52.00	12,302,786
15 May 20	51.36000 +0.40	52.86	50.32	50.86	7,625,749
14 May 20	50.96000 +0.02	51.68	50.23	51.55	5,644,707
13 May 20	50.94000 +0.05	51.59	50.33	51.56	7,886,202
12 May 20	50.89000 +0.47	51.56	50.28	50.80	9,314,208
11 May 20	50.42000 -1.78	52.49	50.08	52.45	12,671,729
08 May 20	52.20000 -0.98	53.27	51.75	52.90	8,464,750
07 May 20	53.18000 +1.66	53.49	51.59	51.87	7,071,659
06 May 20	51.52000 -1.02	54.39	50.16	52.00	11,137,592
30 Apr 20	52.54000 +2.03	53.00	49.71	50.42	6,621,468
29 Apr 20	50.51000 +0.51	51.09	48.88	49.60	5,182,898
28 Apr 20	50.00000 +0.50	50.10	48.13	49.00	7,582,261
27 Apr 20	49.50000 +0.95	49.56	47.06	47.80	6,161,058
24 Apr 20	48.55000 +1.98	48.60	46.31	46.63	7,449,489
23 Apr 20	46.57000 +0.45	46.79	45.62	46.10	3,100,240
22 Apr 20	46.12000 +0.14	46.33	44.85	45.56	3,735,403
21 Apr 20	45.98000 +0.01	46.44	45.28	45.52	2,829,687
20 Apr 20	45.97000 +0.12	46.74	45.49	45.89	3,653,225
17 Apr 20	45.85000 -0.03	47.19	45.68	46.80	4,276,908
16 Apr 20	45.88000 +1.42	45.97	44.06	44.86	5,018,818
15 Apr 20	44.46000 -0.39	45.45	44.21	44.80	4,275,854
14 Apr 20	44.85000 +1.47	45.29	43.40	44.24	6,161,876
13 Apr 20	43.38000 -0.65	44.44	42.88	44.00	3,339,432
10 Apr 20	44.03000 -1.25	45.63	43.70	45.36	3,837,472
09 Apr 20	45.28000 +0.78	45.66	43.86	44.50	3,817,777
08 Apr 20	44.50000 -1.05	45.54	43.82	45.28	4,981,992
07 Apr 20	45.55000 +1.91	45.88	44.11	44.65	6,107,623
03 Apr 20	43.64000 -0.86	45.00	43.21	44.25	4,575,141
02 Apr 20	44.50000 +1.69	44.75	42.17	42.95	6,794,752
01 Apr 20	42.81000 +0.14	43.95	41.77	41.77	4,495,775
31 Mar 20	42.67000 +1.47	42.92	41.37	41.83	5,184,535
30 Mar 20	41.20000 -2.33	42.93	41.02	42.20	10,025,195
27 Mar 20	43.53000 -1.30	45.27	42.25	45.17	12,501,995
26 Mar 20	44.83000 +2.57	45.19	41.63	41.97	12,238,317
25 Mar 20	42.26000 +1.55	42.50	41.26	41.50	8,619,696
24 Mar 20	40.71000 -0.19	41.85	39.38	41.60	8,147,669
23 Mar 20	40.90000 -0.10	41.70	38.82	40.20	11,218,876
20 Mar 20	41.00000 +0.56	42.08	40.64	40.87	8,386,132
19 Mar 20	40.44000 +0.47	41.05	38.73	40.00	13,825,007
18 Mar 20	39.97000 -0.78	41.60	39.88	41.10	10,198,908
17 Mar 20	40.75000 +1.53	41.00	38.13	40.20	15,998,285
16 Mar 20	39.22000 -2.77	42.30	39.00	42.30	9,196,923
13 Mar 20	41.99000 +0.09	42.85	40.00	40.00	8,080,973
12 Mar 20	41.90000 -0.52	42.28	41.05	41.44	7,660,868
11 Mar 20	42.42000 -2.08	45.00	42.10	44.93	10,024,891
10 Mar 20	44.50000 +3.40	44.96	41.15	41.15	15,322,457
09 Mar 20	41.10000 -2.40	43.50	41.02	42.72	11,327,661
06 Mar 20	43.50000 -1.05	45.12	43.01	43.85	9,919,389
05 Mar 20	44.55000 -2.76	48.66	44.00	47.99	17,323,166
04 Mar 20	47.31000 +0.11	49.30	45.16	47.99	12,675,325
03 Mar 20	47.20000 +1.21	49.57	46.10	46.10	14,626,281
02 Mar 20	45.99000 +1.28	46.55	43.35	45.81	14,807,976
28 Feb 20	44.71000 -0.29	47.10	42.72	42.72	22,239,016
27 Feb 20	45.00000 +2.52	46.73	41.28	42.80	18,537,960
26 Feb 20	42.48000 -1.84	43.69	42.26	43.60	11,566,472
25 Feb 20	44.32000 +0.77	44.54	41.78	42.30	14,415,761
24 Feb 20	43.55000 +0.64	44.05	41.93	42.52	11,140,616
21 Feb 20	42.91000 +1.01	43.60	41.48	42.05	10,648,016
20 Feb 20	41.90000 -0.11	42.19	41.56	41.90	9,087,413
19 Feb 20	42.01000 -1.18	42.86	41.70	42.86	9,237,606
18 Feb 20	43.19000 -0.09	43.80	42.51	43.30	8,185,782
17 Feb 20	43.28000 +1.59	43.36	41.30	41.90	11,335,243
14 Feb 20	41.69000 +0.01	43.13	41.11	41.79	8,184,473
13 Feb 20	41.68000 -1.84	43.37	41.35	43.04	10,253,758
12 Feb 20	43.52000 +0.91	44.08	41.62	42.04	9,525,578
11 Feb 20	42.61000 +0.42	42.69	41.47	42.00	7,744,009
10 Feb 20	42.19000 -2.26	43.91	41.80	43.55	10,625,403
07 Feb 20	44.45000 +0.95	45.04	42.75	44.00	11,177,819
06 Feb 20	43.50000 +1.59	43.50	40.60	42.10	10,305,534
05 Feb 20	41.91000 +2.24	42.80	39.93	40.37	12,587,118
04 Feb 20	39.67000 +1.45	40.70	38.60	38.83	11,179,312
03 Feb 20	38.22000 -1.78	39.84	36.00	36.00	12,839,633
23 Jan 20	40.00000 -0.80	41.34	39.01	40.80	7,826,141
22 Jan 20	40.80000 +0.61	41.05	39.80	39.98	5,914,319
21 Jan 20	40.19000 -0.08	41.18	39.80	40.20	5,835,018
20 Jan 20	40.27000 -0.02	40.50	39.72	40.06	5,045,202
17 Jan 20	40.29000 +0.48	40.79	39.11	39.81	9,127,506
16 Jan 20	39.81000 +1.53	40.09	38.00	38.21	10,635,542
15 Jan 20	38.28000 +0.36	38.58	37.58	37.78	8,298,018
14 Jan 20	37.92000 +0.37	38.56	37.00	38.00	10,065,643
13 Jan 20	37.55000 +1.50	37.75	35.52	36.50	13,335,229
10 Jan 20	36.05000 +0.12	36.43	35.80	36.33	8,309,356
09 Jan 20	35.93000 +1.75	36.17	34.27	34.46	16,372,133
08 Jan 20	34.18000 -0.38	34.48	33.83	34.48	6,046,640
07 Jan 20	34.56000 -0.45	35.18	34.12	34.98	9,719,125
06 Jan 20	35.01000 +0.48	35.10	34.04	34.31	9,516,116
03 Jan 20	34.53000 -0.09	34.68	33.98	34.58	7,881,948
02 Jan 20	34.62000 +0.64	34.69	34.02	34.02	5,891,923
31 Dec 19	33.98000 +0.67	34.08	33.25	33.31	7,253,292
30 Dec 19	33.31000 +0.55	33.68	32.42	32.76	7,461,443
27 Dec 19	32.76000 -0.64	33.58	32.63	33.33	9,379,187
26 Dec 19	33.40000 +0.12	33.80	33.23	33.45	5,018,767
25 Dec 19	33.28000 +0.10	33.75	33.01	33.16	3,835,780
24 Dec 19	33.18000 +0.24	33.33	32.75	32.75	4,832,500
23 Dec 19	32.94000 -0.56	33.45	32.83	33.11	6,359,258
20 Dec 19	33.50000 -0.73	34.33	33.40	34.11	5,770,490
19 Dec 19	34.23000 -0.39	34.56	33.89	34.54	5,511,634
18 Dec 19	34.62000 -0.58	35.18	34.23	35.05	9,988,970
17 Dec 19	35.20000 +0.07	35.36	34.70	35.10	7,018,026
16 Dec 19	35.13000 +0.08	35.23	34.50	35.03	6,147,759
13 Dec 19	35.05000 +0.30	35.38	34.46	35.10	8,878,004
12 Dec 19	34.75000 +0.67	34.96	33.81	34.06	6,580,202
11 Dec 19	34.08000 +0.91	34.10	33.32	33.50	8,122,020
10 Dec 19	33.17000 -0.13	33.55	33.01	33.31	5,204,834
09 Dec 19	33.30000 -0.34	33.89	33.18	33.68	5,014,066
06 Dec 19	33.64000 -0.61	34.40	33.00	34.40	8,158,549
05 Dec 19	34.25000 +0.38	34.85	33.75	34.30	5,608,284
04 Dec 19	33.87000 +1.07	34.02	32.44	32.44	6,916,772
03 Dec 19	32.80000 +0.33	32.80	31.95	32.45	6,199,712
02 Dec 19	32.47000 -0.55	33.44	32.22	32.91	8,420,810
29 Nov 19	33.02000 +0.48	33.40	32.22	32.60	7,546,796
28 Nov 19	32.54000 -1.06	33.50	32.36	33.39	8,418,840
27 Nov 19	33.60000 -1.09	34.52	33.03	34.17	10,837,343
26 Nov 19	34.69000 +0.67	34.87	33.80	34.40	13,745,772
25 Nov 19	34.02000 -0.48	34.80	33.46	34.69	6,820,408
22 Nov 19	34.50000 -0.47	35.78	34.16	35.15	6,944,331
21 Nov 19	34.97000 -0.32	35.52	34.69	35.30	4,836,826
20 Nov 19	35.29000 +0.42	36.06	34.89	35.16	8,659,260
19 Nov 19	34.87000 +0.57	34.98	34.00	34.31	6,013,250
18 Nov 19	34.30000 +0.52	34.47	33.82	34.00	5,751,961
15 Nov 19	33.78000 +0.10	34.60	33.40	33.65	7,457,200
14 Nov 19	33.68000 +1.08	33.88	32.50	32.61	6,778,009
13 Nov 19	32.60000 -0.35	33.22	32.40	32.87	6,206,151
12 Nov 19	32.95000 -0.37	33.66	32.30	33.36	7,586,004
11 Nov 19	33.32000 -0.29	34.18	33.01	33.26	6,048,273
08 Nov 19	33.61000 +0.81	33.99	32.62	32.92	8,296,935
07 Nov 19	32.80000 +0.14	33.27	32.48	32.52	7,628,572
06 Nov 19	32.66000 -0.83	33.43	32.51	33.20	9,331,397
05 Nov 19	33.49000 -0.73	34.35	33.26	34.09	9,124,178
04 Nov 19	34.22000 +1.89	35.11	32.61	32.80	13,682,606
01 Nov 19	32.33000 +0.43	32.80	31.60	31.85	9,363,403
31 Oct 19	31.90000 -0.60	32.98	30.91	32.98	17,275,212
30 Oct 19	32.50000 +0.81	33.28	31.25	31.25	26,109,616
29 Oct 19	31.69000 -3.52	33.80	31.69	33.80	24,347,816
28 Oct 19	35.21000 +1.33	35.46	33.92	34.37	9,861,934
25 Oct 19	33.88000 -0.11	34.20	33.71	33.88	3,404,745
24 Oct 19	33.99000 -0.41	34.50	33.60	34.22	4,390,843
23 Oct 19	34.40000 +0.07	34.68	34.12	34.68	3,526,088
22 Oct 19	34.33000 +0.48	35.28	33.90	33.90	6,703,899
21 Oct 19	33.85000 -0.06	34.20	33.61	33.61	3,971,721
18 Oct 19	33.91000 -0.08	34.53	33.88	34.19	4,997,883
17 Oct 19	33.99000 -0.21	34.59	33.67	34.50	5,906,403
16 Oct 19	34.20000 -0.63	35.28	33.88	34.83	7,836,219
15 Oct 19	34.83000 -0.48	35.53	34.74	35.08	4,772,941
14 Oct 19	35.31000 -0.09	35.85	35.05	35.61	5,334,367
11 Oct 19	35.40000 -0.18	36.21	34.91	35.89	5,903,392
10 Oct 19	35.58000 +0.47	35.73	35.10	35.12	7,101,482
09 Oct 19	35.11000 +0.26	35.23	33.88	34.97	5,122,891
08 Oct 19	34.85000 -0.64	35.86	34.80	35.60	5,549,495
30 Sep 19	35.49000 -0.29	36.59	35.22	36.28	5,810,382
27 Sep 19	35.78000 +0.71	36.26	34.97	34.97	6,101,921
26 Sep 19	35.07000 -1.81	36.98	34.90	36.69	9,361,957
25 Sep 19	36.88000 -0.01	37.36	36.11	37.07	7,094,777
24 Sep 19	36.89000 +0.01	37.50	36.62	36.64	5,221,027
23 Sep 19	36.88000 -0.38	37.08	36.38	36.96	5,450,486
20 Sep 19	37.26000 +0.56	37.57	36.66	36.70	7,623,663
19 Sep 19	36.70000 -0.30	37.00	35.91	36.98	7,699,279
18 Sep 19	37.00000 +0.30	37.30	36.00	36.53	5,415,619
17 Sep 19	36.70000 -0.18	36.98	36.41	36.70	6,498,660
16 Sep 19	36.88000 -0.40	37.56	36.61	37.56	7,947,084
12 Sep 19	37.28000 -0.02	37.64	36.87	37.64	5,645,120
11 Sep 19	37.30000 -0.60	38.52	36.81	38.30	7,986,809
10 Sep 19	37.90000 -0.28	38.90	37.72	38.10	8,021,426
09 Sep 19	38.18000 +0.38	38.40	37.40	38.10	7,063,800
06 Sep 19	37.80000 -0.25	38.37	36.86	38.30	8,003,095
05 Sep 19	38.05000 -0.14	39.09	37.80	38.60	8,832,583
04 Sep 19	38.19000 +0.80	38.55	37.03	37.30	9,993,812
03 Sep 19	37.39000 +1.40	37.79	35.88	35.99	9,602,357
02 Sep 19	35.99000 -0.11	36.53	35.02	36.05	8,286,995
30 Aug 19	36.10000 -0.07	37.08	35.91	36.17	7,375,966
29 Aug 19	36.17000 -0.01	36.46	35.54	35.89	6,425,923
28 Aug 19	36.18000 +0.45	36.79	35.25	35.78	7,139,173
27 Aug 19	35.73000 -0.15	36.55	35.44	36.42	7,242,059
26 Aug 19	35.88000 -0.54	36.58	35.52	35.73	4,925,959
23 Aug 19	36.42000 +0.22	36.83	35.72	36.14	6,676,441
22 Aug 19	36.20000 +1.80	36.35	34.48	34.48	11,297,715
21 Aug 19	34.40000 -0.32	34.78	34.01	34.49	8,752,099
20 Aug 19	34.72000 -2.13	37.34	34.18	36.70	17,601,194
19 Aug 19	36.85000 +1.02	37.37	36.04	36.13	8,562,567
16 Aug 19	35.83000 +0.43	36.43	35.02	35.40	6,690,100
15 Aug 19	35.40000 +1.23	35.58	33.22	33.30	7,131,562
14 Aug 19	34.17000 +0.81	34.49	33.69	33.85	4,911,436
13 Aug 19	33.36000 -0.92	34.30	33.06	33.98	4,136,619
12 Aug 19	34.28000 +0.80	34.34	33.02	33.48	5,850,063
09 Aug 19	33.48000 -0.21	34.25	33.21	34.03	3,689,234
08 Aug 19	33.69000 -0.02	34.26	33.53	34.00	3,159,392
07 Aug 19	33.71000 +0.58	34.28	33.41	33.41	5,369,592
06 Aug 19	33.13000 -0.46	33.57	32.42	33.00	5,922,465
05 Aug 19	33.59000 -1.71	35.30	33.48	34.80	8,951,353
02 Aug 19	35.30000 +0.42	35.57	33.62	34.00	7,246,458
01 Aug 19	34.88000 -0.20	35.35	34.15	35.07	7,812,525
31 Jul 19	35.08000 +1.52	35.49	33.72	33.72	15,621,487
30 Jul 19	33.56000 -0.24	34.19	33.56	33.81	3,135,221
29 Jul 19	33.80000 +0.20	34.10	33.41	33.63	3,887,622
26 Jul 19	33.60000 +0.01	33.77	33.05	33.53	3,280,479
25 Jul 19	33.59000 +0.02	33.95	33.00	33.00	4,339,127
24 Jul 19	33.57000 +0.44	34.10	33.10	33.20	5,102,126
23 Jul 19	33.13000 +0.58	33.28	32.28	32.50	4,721,145
22 Jul 19	32.55000 +0.20	32.98	31.84	32.35	5,344,785
19 Jul 19	32.35000 +0.12	32.86	32.17	32.23	3,870,814
18 Jul 19	32.23000 -0.57	32.97	31.85	32.97	5,720,588
17 Jul 19	32.80000 -0.90	33.72	32.74	33.57	6,126,184
16 Jul 19	33.70000 -0.76	34.50	33.30	33.98	6,145,356
15 Jul 19	34.46000 +1.66	34.79	32.62	33.17	9,050,791
12 Jul 19	32.80000 -0.28	33.45	32.55	33.05	4,758,073
11 Jul 19	33.08000 +0.01	33.77	32.80	33.06	4,201,199
10 Jul 19	33.07000 +0.66	33.46	32.46	32.54	6,217,249
09 Jul 19	32.41000 -0.42	33.11	32.18	33.09	4,153,102
08 Jul 19	32.83000 -0.37	33.28	32.39	32.58	6,829,511
05 Jul 19	33.20000 +0.40	33.45	32.81	33.09	5,063,387
04 Jul 19	32.80000 -0.67	33.69	32.58	33.68	8,063,810
03 Jul 19	33.47000 -0.52	34.09	33.12	33.76	7,664,875
02 Jul 19	33.99000 -0.73	35.20	33.60	34.25	9,259,078
01 Jul 19	34.72000 +1.83	34.98	33.21	33.40	14,177,198
28 Jun 19	32.89000 +1.25	33.00	31.03	31.66	10,082,508
27 Jun 19	31.64000 -0.11	32.16	31.41	31.56	7,045,642
26 Jun 19	31.75000 +0.45	32.26	31.00	31.00	10,493,875
25 Jun 19	31.30000 -0.13	31.67	30.39	31.39	10,309,114
24 Jun 19	31.43000 -0.25	32.18	31.06	31.55	7,780,178
21 Jun 19	31.68000 +1.30	31.75	30.35	30.42	12,906,057
20 Jun 19	30.38000 +0.92	30.69	29.35	29.37	11,854,212
19 Jun 19	29.46000 +0.86	29.93	29.05	29.20	11,736,932
18 Jun 19	28.60000 +0.00	28.92	28.44	28.49	3,804,686
17 Jun 19	28.60000 -0.67	29.27	28.29	28.97	6,562,513
14 Jun 19	29.27000 +0.40	29.27	28.22	28.87	9,550,468
13 Jun 19	28.87000 -0.28	29.15	28.52	28.88	8,977,493
12 Jun 19	29.15000 -0.36	29.66	28.99	29.66	9,146,101
11 Jun 19	29.51000 +1.61	29.59	27.67	27.91	12,555,439
10 Jun 19	27.90000 -0.30	28.31	27.61	28.15	5,936,802
06 Jun 19	28.20000 +0.13	28.62	27.90	28.06	6,644,596
05 Jun 19	28.07000 -0.20	28.70	28.07	28.56	4,019,618
04 Jun 19	28.27000 +0.44	28.37	27.71	28.17	5,965,046
03 Jun 19	27.83000 -1.15	29.17	27.55	29.01	11,642,288
31 May 19	28.98000 +0.38	29.05	28.35	28.64	5,669,900
30 May 19	28.60000 +0.00	28.80	27.82	28.60	4,674,907
29 May 19	28.60000 -0.43	29.11	28.40	28.68	4,698,291
28 May 19	29.03000 +0.49	29.15	28.35	28.54	8,037,635
27 May 19	28.54000 +0.96	28.67	27.51	27.56	5,886,681
24 May 19	27.58000 -0.36	28.47	27.57	27.92	4,272,398
23 May 19	27.94000 -1.04	28.88	27.83	28.73	8,279,681
22 May 19	28.98000 +0.70	28.99	28.10	28.48	5,655,861
21 May 19	28.28000 +0.30	28.76	27.52	28.01	6,038,899
20 May 19	27.98000 -0.37	28.84	27.59	28.04	7,140,836
17 May 19	28.35000 -0.50	29.28	28.30	29.06	5,404,008
16 May 19	28.85000 +0.30	29.01	28.15	28.53	7,906,521
15 May 19	28.55000 +0.31	28.75	28.10	28.21	8,203,058
14 May 19	28.24000 +0.28	28.43	27.59	27.73	9,035,127
13 May 19	27.96000 +0.60	28.57	27.18	27.27	9,554,092
10 May 19	27.36000 +1.01	27.45	26.31	26.84	7,980,727
09 May 19	26.35000 -0.25	27.16	26.21	26.21	5,963,042
08 May 19	26.60000 -0.16	27.31	26.06	26.17	6,534,548
07 May 19	26.76000 +1.25	26.90	25.85	25.85	8,204,459
06 May 19	25.51000 -2.49	27.44	25.20	26.71	11,026,120
30 Apr 19	28.00000 -0.31	28.60	27.65	28.25	6,131,406
29 Apr 19	28.31000 +0.59	28.65	27.58	27.91	11,958,655
26 Apr 19	27.72000 +0.31	28.09	27.06	27.17	9,280,763
25 Apr 19	27.41000 -0.37	28.46	27.30	27.84	9,863,471
24 Apr 19	27.78000 +0.75	28.04	27.13	27.13	11,083,489
23 Apr 19	27.03000 +0.47	27.33	26.62	26.62	7,943,017
22 Apr 19	26.56000 -0.27	27.06	26.50	26.90	5,479,445
19 Apr 19	26.83000 -0.09	27.18	26.61	26.91	7,954,356
18 Apr 19	26.92000 -0.35	27.40	26.91	27.10	6,029,596
17 Apr 19	27.27000 -0.38	27.69	26.83	27.60	10,292,669
16 Apr 19	27.65000 +0.30	27.72	26.23	27.36	15,010,029
15 Apr 19	27.35000 -0.45	28.26	27.15	28.10	8,059,653
12 Apr 19	27.80000 +0.18	27.83	27.34	27.62	4,483,165
11 Apr 19	27.62000 -0.50	28.69	27.47	28.30	8,219,346
10 Apr 19	28.12000 -0.03	28.38	27.66	28.06	10,983,063
09 Apr 19	28.15000 +0.09	28.88	27.91	28.03	9,143,920
08 Apr 19	28.06000 -1.32	29.89	27.72	29.85	15,264,448
04 Apr 19	29.38000 -0.40	29.96	28.96	29.80	7,981,988
03 Apr 19	29.78000 -0.18	30.18	29.43	29.70	7,009,624
02 Apr 19	29.96000 -0.28	30.78	29.76	30.26	8,821,919
01 Apr 19	30.24000 +0.43	30.68	29.31	29.67	15,600,632
29 Mar 19	29.81000 +1.30	29.94	28.58	28.58	15,143,326
28 Mar 19	28.51000 +1.35	29.18	27.38	27.38	12,359,096
27 Mar 19	27.16000 -0.35	27.75	26.71	27.75	10,067,466
26 Mar 19	27.51000 -0.41	28.57	27.30	28.20	9,608,613
25 Mar 19	27.92000 -0.96	29.05	27.83	28.01	8,531,650
22 Mar 19	28.88000 -0.15	29.17	28.01	29.08	9,422,453
21 Mar 19	29.03000 +0.21	29.44	28.51	28.82	6,853,980
20 Mar 19	28.82000 -0.64	29.64	28.38	29.50	7,819,365
19 Mar 19	29.46000 -0.02	30.30	29.15	29.48	8,298,227
18 Mar 19	29.48000 +0.94	29.55	28.32	28.61	9,179,265
15 Mar 19	28.54000 +0.07	29.25	28.00	28.58	12,879,283
14 Mar 19	28.47000 -0.29	28.88	27.70	28.45	14,639,950
13 Mar 19	28.76000 -2.05	30.50	28.61	30.50	19,197,040
12 Mar 19	30.81000 +0.54	32.39	29.70	30.89	24,505,256
11 Mar 19	30.27000 +1.65	30.33	28.60	28.60	20,949,520
08 Mar 19	28.62000 +0.04	29.64	27.53	27.90	26,991,308
07 Mar 19	28.58000 +0.73	28.90	27.28	27.81	26,570,678
06 Mar 19	27.85000 +0.13	28.43	26.98	27.75	16,853,284
05 Mar 19	27.72000 +0.52	27.72	26.97	27.19	11,174,990
04 Mar 19	27.20000 +0.82	28.28	26.51	26.51	19,052,780
01 Mar 19	26.38000 -0.25	26.88	25.91	26.88	9,556,917
28 Feb 19	26.63000 +0.06	27.18	26.27	26.75	6,710,722
27 Feb 19	26.57000 -1.26	27.60	26.32	27.57	15,789,676
26 Feb 19	27.83000 -0.92	28.70	27.48	28.64	16,146,404
25 Feb 19	28.75000 +1.67	29.39	27.18	27.80	15,784,855
22 Feb 19	27.08000 +0.98	27.17	25.73	26.07	8,820,418
21 Feb 19	26.10000 -0.40	27.30	25.51	26.50	12,811,815
20 Feb 19	26.50000 -0.11	26.87	26.01	26.78	4,539,947
19 Feb 19	26.61000 +0.10	27.75	26.37	26.60	8,325,926
18 Feb 19	26.51000 +0.81	26.70	25.46	25.78	10,559,222
15 Feb 19	25.70000 -0.68	26.49	25.40	26.36	7,715,852
14 Feb 19	26.38000 +0.18	26.59	25.93	26.38	5,570,699
13 Feb 19	26.20000 +0.25	26.65	25.66	25.95	6,919,305
12 Feb 19	25.95000 -0.21	26.68	25.68	26.13	5,421,596
11 Feb 19	26.16000 +1.18	26.40	24.91	24.98	7,570,693
01 Feb 19	24.98000 +0.64	25.06	24.10	24.25	6,232,746
31 Jan 19	24.34000 +0.12	24.75	24.05	24.05	3,145,115
30 Jan 19	24.22000 -0.30	24.80	24.17	24.26	3,134,248
29 Jan 19	24.52000 +0.52	24.76	23.77	24.26	4,915,470
28 Jan 19	24.00000 -0.20	24.86	23.99	24.56	5,534,532
25 Jan 19	24.20000 -0.10	24.56	24.03	24.38	4,456,697
24 Jan 19	24.30000 +0.79	24.46	23.35	23.86	7,604,284
23 Jan 19	23.51000 +0.23	23.70	23.07	23.45	5,128,857
22 Jan 19	23.28000 -0.87	24.34	22.89	24.34	8,652,767
21 Jan 19	24.15000 +1.15	24.35	22.99	23.32	10,318,553
18 Jan 19	23.00000 +0.16	23.30	22.67	22.84	5,351,236
17 Jan 19	22.84000 -0.45	23.25	22.65	23.25	4,573,298
16 Jan 19	23.29000 +0.04	24.09	23.06	23.40	7,166,550
15 Jan 19	23.25000 +0.45	23.30	22.64	22.64	5,868,008
14 Jan 19	22.80000 -0.36	23.35	22.66	23.18	4,361,444
11 Jan 19	23.16000 +0.48	23.25	22.51	22.69	6,993,954
10 Jan 19	22.68000 +0.52	22.96	22.14	22.35	7,502,787
09 Jan 19	22.16000 -0.06	22.95	22.00	22.39	8,230,409
08 Jan 19	22.22000 -0.33	22.66	22.08	22.32	5,753,683
07 Jan 19	22.55000 +1.32	22.90	21.78	21.78	15,199,716
04 Jan 19	21.23000 +0.68	21.50	20.12	20.30	8,269,612
03 Jan 19	20.55000 +0.15	20.98	20.25	20.34	6,972,743
02 Jan 19	20.40000 -0.41	21.18	20.20	20.91	7,870,483
28 Dec 18	20.81000 -0.32	21.35	20.48	21.30	9,189,041
27 Dec 18	21.13000 -1.39	23.15	20.86	22.90	17,257,354
26 Dec 18	22.52000 -0.70	23.30	22.42	23.15	4,334,500
25 Dec 18	23.22000 +0.27	23.33	22.37	22.62	4,310,021
24 Dec 18	22.95000 +0.35	22.95	22.21	22.70	4,022,041
21 Dec 18	22.60000 -0.26	22.93	22.30	22.76	4,366,976
20 Dec 18	22.86000 +0.11	22.99	22.41	22.41	4,194,845
19 Dec 18	22.75000 -0.52	23.35	22.70	23.35	4,661,564
18 Dec 18	23.27000 -0.12	23.44	22.90	23.15	4,026,645
17 Dec 18	23.39000 -0.26	23.89	22.90	23.60	5,393,265
14 Dec 18	23.65000 -0.63	24.36	23.52	24.25	4,249,939
13 Dec 18	24.28000 +0.58	24.72	23.68	23.78	7,663,309
12 Dec 18	23.70000 -0.19	24.10	23.68	24.10	3,257,224
11 Dec 18	23.89000 +0.03	24.14	23.80	23.83	3,993,639
10 Dec 18	23.86000 +0.12	24.19	23.37	23.45	6,475,938
07 Dec 18	23.74000 +0.84	23.90	22.82	22.82	7,331,547
06 Dec 18	22.90000 -0.41	23.21	22.56	23.02	5,458,338
05 Dec 18	23.31000 -0.45	23.65	22.82	23.20	9,796,167
04 Dec 18	23.76000 -0.40	24.30	23.45	24.17	8,329,300
03 Dec 18	24.16000 +1.27	24.19	23.60	23.60	11,968,902
30 Nov 18	22.89000 -0.07	23.19	22.30	23.19	8,857,041
29 Nov 18	22.96000 -0.49	23.94	22.90	23.45	8,446,317
28 Nov 18	23.45000 -0.35	23.89	22.03	23.89	18,472,234
27 Nov 18	23.80000 -0.39	24.50	23.61	24.31	7,387,448
26 Nov 18	24.19000 +0.09	24.67	23.97	24.00	3,733,512
23 Nov 18	24.10000 -0.50	24.75	23.88	24.58	5,399,683
22 Nov 18	24.60000 -0.23	25.17	24.20	25.00	7,513,786
21 Nov 18	24.83000 -0.52	25.38	24.55	25.03	8,352,641
20 Nov 18	25.35000 -0.46	25.97	25.31	25.51	5,686,890
19 Nov 18	25.81000 -0.79	26.75	25.50	26.50	10,030,835
16 Nov 18	26.60000 +0.25	27.45	26.01	26.21	9,249,959
15 Nov 18	26.35000 -0.03	26.45	25.65	26.05	7,429,103
14 Nov 18	26.38000 -0.13	26.84	26.30	26.51	6,228,148
13 Nov 18	26.51000 +0.03	26.85	26.01	26.29	5,729,836
12 Nov 18	26.48000 +1.03	26.65	25.29	25.29	7,779,729
09 Nov 18	25.45000 +0.20	25.78	24.98	24.98	4,122,099
08 Nov 18	25.25000 -0.83	26.67	25.15	26.30	7,953,688
07 Nov 18	26.08000 +0.28	26.45	25.61	25.80	6,520,056
06 Nov 18	25.80000 -0.39	25.97	25.32	25.97	7,249,833
05 Nov 18	26.19000 -0.33	26.67	25.70	26.60	8,644,856
02 Nov 18	26.52000 +1.42	27.27	26.02	26.50	14,497,805
01 Nov 18	25.10000 +0.94	25.28	24.70	24.88	12,809,438
31 Oct 18	24.16000 +0.66	24.35	23.35	23.52	11,115,375
30 Oct 18	23.50000 -0.07	24.24	22.61	23.60	9,242,398
29 Oct 18	23.57000 -0.03	24.19	23.19	23.88	11,814,251
26 Oct 18	23.60000 +0.64	24.68	23.00	23.80	22,033,400
25 Oct 18	22.96000 -0.74	23.26	21.88	22.80	14,896,654
24 Oct 18	23.70000 -1.05	24.85	22.87	24.85	14,965,880
23 Oct 18	24.75000 -1.15	25.89	24.35	25.89	12,006,351
22 Oct 18	25.90000 +0.93	26.49	25.47	25.74	17,165,564
19 Oct 18	24.97000 +1.77	25.28	22.83	22.92	18,995,232
18 Oct 18	23.20000 -0.55	24.34	22.78	23.35	13,470,299
17 Oct 18	23.75000 +1.14	23.99	22.21	22.99	15,302,508
16 Oct 18	22.61000 -0.97	23.92	21.98	23.90	13,330,700
15 Oct 18	23.58000 -0.15	25.25	23.30	24.10	15,268,107
12 Oct 18	23.73000 +1.14	23.93	22.82	23.00	15,067,323
11 Oct 18	22.59000 -2.16	24.50	22.36	23.72	16,599,200
10 Oct 18	24.75000 +1.05	25.25	23.90	24.05	16,560,489
09 Oct 18	23.70000 -2.40	26.65	23.49	26.14	17,897,478
08 Oct 18	26.10000 -0.68	26.98	25.86	25.90	8,160,986
28 Sep 18	26.78000 -0.35	27.50	25.88	27.39	13,971,224
27 Sep 18	27.13000 -0.78	28.10	27.11	27.76	9,224,715
26 Sep 18	27.91000 -0.19	28.20	27.26	28.00	9,840,690
25 Sep 18	28.10000 +0.45	28.42	27.30	27.50	5,265,981
21 Sep 18	27.65000 +0.19	28.15	26.36	27.65	9,897,349
20 Sep 18	27.46000 -0.32	28.35	27.30	27.56	4,759,751
19 Sep 18	27.78000 +0.68	28.46	26.88	27.37	11,310,545
18 Sep 18	27.10000 +1.52	27.35	25.60	25.68	16,499,022
17 Sep 18	25.58000 -0.63	26.16	25.05	26.10	11,872,964
14 Sep 18	26.21000 -2.06	28.26	25.50	28.25	22,064,424
13 Sep 18	28.27000 +0.08	29.05	27.08	28.85	10,911,968
12 Sep 18	28.19000 -0.29	29.18	28.09	28.48	8,691,642
11 Sep 18	28.48000 +0.48	29.28	28.13	28.33	8,978,027
10 Sep 18	28.00000 -0.82	28.90	27.80	28.79	10,339,535
07 Sep 18	28.82000 -1.57	31.16	28.43	30.20	16,061,480
06 Sep 18	30.39000 -0.51	31.00	29.02	29.96	15,188,582
05 Sep 18	30.90000 -0.65	31.96	30.85	31.39	7,971,348
04 Sep 18	31.55000 +0.40	32.06	30.50	30.98	14,159,988
03 Sep 18	31.15000 +1.35	31.19	29.05	29.53	10,224,971
31 Aug 18	29.80000 +0.37	30.36	29.06	29.16	7,536,248
30 Aug 18	29.43000 -0.26	30.06	28.73	29.66	6,986,558
29 Aug 18	29.69000 -0.31	30.20	29.50	30.01	5,397,233
28 Aug 18	30.00000 -0.37	30.69	29.51	30.38	7,037,705
27 Aug 18	30.37000 +1.12	30.84	29.30	29.41	9,998,856
24 Aug 18	29.25000 +0.05	29.45	28.66	29.15	6,172,085
23 Aug 18	29.20000 +1.18	29.25	27.62	27.82	9,572,305
22 Aug 18	28.02000 -0.58	29.15	27.35	28.36	10,035,429
21 Aug 18	28.60000 +0.30	28.79	27.70	28.09	8,617,734
20 Aug 18	28.30000 +0.29	28.49	26.32	28.06	17,153,834
17 Aug 18	28.01000 -0.87	29.17	27.59	28.73	13,501,791
16 Aug 18	28.88000 -0.91	29.60	27.90	29.25	20,887,568
15 Aug 18	29.79000 -0.64	30.74	29.40	30.40	9,946,616
14 Aug 18	30.43000 -0.17	31.20	30.03	30.35	12,016,546
13 Aug 18	30.60000 +1.61	31.24	28.72	29.00	28,468,016
10 Aug 18	28.99000 +0.02	29.18	28.21	29.00	14,822,823
09 Aug 18	28.97000 +2.63	28.97	25.91	26.32	17,498,324
08 Aug 18	26.34000 -0.35	26.99	26.05	26.55	4,207,407
07 Aug 18	26.69000 +0.96	26.69	25.60	25.60	7,846,861
06 Aug 18	25.73000 -0.97	26.90	25.10	26.59	7,617,128
03 Aug 18	26.70000 -0.59	27.60	26.28	26.90	5,800,562
02 Aug 18	27.29000 -0.63	28.50	26.43	28.50	9,906,131
01 Aug 18	27.92000 +0.42	29.26	27.90	28.02	12,412,736
31 Jul 18	27.50000 -0.52	28.68	27.20	28.54	6,114,836
30 Jul 18	28.02000 +0.59	29.20	27.92	28.05	12,372,334
27 Jul 18	27.43000 -0.37	28.20	27.01	27.78	4,686,957
26 Jul 18	27.80000 -1.08	29.28	27.06	29.14	13,963,107
25 Jul 18	28.88000 +0.08	29.44	28.30	29.00	7,226,701
24 Jul 18	28.80000 +1.70	29.28	27.14	27.30	16,451,126
23 Jul 18	27.10000 +0.64	27.66	26.10	26.23	7,654,518
20 Jul 18	26.46000 +1.22	26.55	24.81	25.24	9,512,915
19 Jul 18	25.24000 +0.02	25.49	25.00	25.05	4,336,087
18 Jul 18	25.22000 -0.97	26.18	25.00	26.18	11,021,014
17 Jul 18	26.19000 +0.18	26.29	25.40	26.17	6,999,139
16 Jul 18	26.01000 -1.30	27.58	25.87	27.58	12,322,513
13 Jul 18	27.31000 +0.05	27.52	26.89	27.10	5,634,109
12 Jul 18	27.26000 +0.69	27.58	26.34	26.85	7,688,682
11 Jul 18	26.57000 +0.33	26.97	25.50	25.70	11,175,932
10 Jul 18	26.24000 +1.02	26.54	25.26	25.50	14,147,343
09 Jul 18	25.22000 -1.78	27.50	24.90	26.99	16,297,166
06 Jul 18	27.00000 -0.01	27.97	26.50	26.90	7,762,428
05 Jul 18	27.01000 -0.42	27.87	26.50	27.45	5,894,167
04 Jul 18	27.43000 -0.58	28.60	27.38	28.00	8,153,378
03 Jul 18	28.01000 -0.10	28.66	27.11	28.00	9,657,608
02 Jul 18	28.11000 +0.38	28.54	27.52	28.00	9,115,119
29 Jun 18	27.73000 +1.73	28.15	25.78	26.00	8,992,025
28 Jun 18	26.00000 -1.04	27.10	25.93	26.80	5,985,393
27 Jun 18	27.04000 -0.12	27.50	26.32	27.50	6,431,823
26 Jun 18	27.16000 +1.16	27.18	25.55	25.85	9,394,494
25 Jun 18	26.00000 -0.41	26.75	25.85	26.62	5,887,629
22 Jun 18	26.41000 +1.14	26.48	25.28	25.56	8,305,088
21 Jun 18	25.27000 -0.54	26.63	25.07	26.05	5,937,333
20 Jun 18	25.81000 +1.11	25.98	24.30	24.50	7,275,635
19 Jun 18	24.70000 -1.37	25.50	24.01	25.48	10,493,486
15 Jun 18	26.07000 -1.80	28.15	25.38	28.15	15,928,276
14 Jun 18	27.87000 -0.06	28.75	27.55	27.75	4,823,488
13 Jun 18	27.93000 -0.36	28.89	27.89	28.05	4,890,545
12 Jun 18	28.29000 +0.84	28.50	26.88	27.50	6,201,813
11 Jun 18	27.45000 -0.44	28.60	27.35	27.75	6,301,147
08 Jun 18	27.89000 -0.13	28.11	27.40	27.73	5,424,400
07 Jun 18	28.02000 +0.55	28.67	27.50	27.80	9,087,870
06 Jun 18	27.47000 -0.49	28.16	27.23	27.72	6,185,640
05 Jun 18	27.96000 +1.85	28.07	25.94	25.94	9,422,549
04 Jun 18	26.11000 -0.84	27.20	25.36	27.09	9,258,329
01 Jun 18	26.95000 +0.05	27.58	26.22	26.96	6,580,594
31 May 18	26.90000 -0.45	27.80	25.74	27.43	12,904,833
30 May 18	27.35000 -0.07	27.95	26.63	26.98	10,416,794
29 May 18	27.42000 -0.78	29.28	27.29	28.58	9,148,904
28 May 18	28.20000 +0.85	28.92	27.63	27.84	10,389,378
25 May 18	27.35000 -1.36	28.75	27.11	28.66	11,915,778
24 May 18	28.71000 -0.76	29.55	28.55	29.30	7,666,454
23 May 18	29.47000 +0.76	29.63	28.53	29.00	8,796,828
22 May 18	28.71000 -0.39	29.33	28.47	28.76	6,983,722
21 May 18	29.10000 +2.10	29.48	27.03	27.13	15,769,653
18 May 18	27.00000 +0.07	27.47	26.55	26.77	5,380,660
17 May 18	26.93000 +0.45	27.12	26.16	26.51	5,680,574
16 May 18	26.48000 -0.52	27.60	26.45	26.82	9,660,278
15 May 18	27.00000 +0.98	27.31	25.80	25.94	11,161,760
14 May 18	26.02000 -0.25	26.65	25.91	26.27	7,193,444
11 May 18	26.27000 -0.40	26.90	26.23	26.73	6,147,508
10 May 18	26.67000 -0.58	27.40	26.30	27.34	12,455,435
09 May 18	27.25000 +0.00	27.80	26.86	27.62	8,685,355
08 May 18	27.25000 -0.29	27.97	27.05	27.59	11,831,896
07 May 18	27.54000 +0.99	27.65	26.60	27.00	21,296,836
04 May 18	26.55000 +2.16	26.55	24.29	24.50	22,504,524
03 May 18	24.39000 -0.66	25.03	23.64	25.03	11,472,501
02 May 18	25.05000 -0.21	25.84	24.95	25.20	7,476,764
27 Apr 18	25.26000 +0.00	25.57	24.57	25.26	7,753,787
26 Apr 18	25.26000 +0.28	25.38	24.72	24.72	8,728,374
25 Apr 18	24.98000 +0.73	25.36	23.90	24.30	9,468,142
24 Apr 18	24.25000 +0.66	24.44	23.00	23.55	9,272,811
23 Apr 18	23.59000 -0.22	24.42	22.48	24.15	16,511,594
20 Apr 18	23.81000 -1.20	25.01	23.58	24.82	12,332,020
19 Apr 18	25.01000 -0.06	25.85	24.60	24.77	10,787,489
18 Apr 18	25.07000 +1.33	25.61	23.31	23.90	15,429,857
17 Apr 18	23.74000 -1.38	25.81	23.30	25.48	15,332,476
16 Apr 18	25.12000 +1.10	25.49	23.88	24.12	12,710,949
13 Apr 18	24.02000 -0.18	24.48	23.31	24.31	10,219,466
12 Apr 18	24.20000 -0.24	24.68	23.78	24.14	10,086,557
11 Apr 18	24.44000 +0.26	24.94	23.87	24.00	8,695,603
10 Apr 18	24.18000 -1.26	25.30	23.60	25.12	15,545,861
09 Apr 18	25.44000 +0.65	25.77	24.49	24.98	9,246,038
04 Apr 18	24.79000 -0.46	25.55	24.54	25.30	8,752,928
03 Apr 18	25.25000 -0.77	25.65	24.75	25.60	12,022,598
02 Apr 18	26.02000 +0.65	26.74	25.37	25.40	16,644,216
30 Mar 18	25.37000 +0.09	25.98	24.57	25.44	26,123,132
29 Mar 18	25.28000 -0.52	26.33	25.00	26.02	17,827,732
28 Mar 18	25.80000 +0.07	26.26	25.35	25.49	17,700,438
27 Mar 18	25.73000 +1.49	25.79	24.41	24.50	25,028,588
26 Mar 18	24.24000 +1.40	24.39	22.34	22.75	16,186,575
23 Mar 18	22.84000 -0.52	24.18	22.40	22.55	15,729,161
22 Mar 18	23.36000 -0.14	24.18	23.12	23.84	10,726,209
21 Mar 18	23.50000 -1.28	24.94	23.45	24.65	9,805,662
20 Mar 18	24.78000 +0.53	25.16	23.97	24.00	11,243,740
19 Mar 18	24.25000 +0.47	25.07	23.80	24.16	16,333,009
16 Mar 18	23.78000 +0.10	24.60	23.65	23.75	10,646,486
15 Mar 18	23.68000 -0.12	23.87	23.20	23.80	9,075,831
14 Mar 18	23.80000 -0.35	24.65	23.66	23.99	8,674,045
13 Mar 18	24.15000 -0.25	24.70	23.80	24.35	9,103,261
12 Mar 18	24.40000 +0.50	25.00	23.80	23.91	17,818,660
09 Mar 18	23.90000 +1.67	24.13	21.90	22.03	16,933,960
08 Mar 18	22.23000 +0.29	22.58	21.69	21.91	6,232,495
07 Mar 18	21.94000 +0.01	22.15	21.53	21.92	6,277,105
06 Mar 18	21.93000 +0.25	22.39	21.63	22.34	9,427,377
05 Mar 18	21.68000 +0.13	22.16	21.43	21.75	9,667,747
02 Mar 18	21.55000 -0.53	22.69	21.48	21.86	13,281,128
01 Mar 18	22.08000 +0.42	22.66	21.25	21.47	17,647,472
28 Feb 18	21.66000 +1.87	21.77	19.94	20.00	24,361,488
27 Feb 18	19.79000 +0.12	20.49	19.62	19.93	8,192,860
26 Feb 18	19.67000 +0.65	19.97	18.90	19.00	6,655,814
23 Feb 18	19.02000 -0.15	19.27	18.81	19.27	2,430,789
22 Feb 18	19.17000 +0.30	19.29	18.70	18.93	3,773,520
14 Feb 18	18.87000 -0.17	19.29	18.77	18.77	2,327,464
13 Feb 18	19.04000 +0.45	19.45	18.60	18.85	5,360,101
12 Feb 18	18.59000 +1.02	18.68	17.55	17.61	5,986,263
09 Feb 18	17.57000 -0.07	18.04	16.90	17.40	6,824,716
08 Feb 18	17.64000 +0.84	17.74	16.77	16.78	6,491,220
07 Feb 18	16.80000 -0.35	17.79	16.23	17.46	11,310,541
06 Feb 18	17.15000 -1.40	18.50	17.08	18.13	6,720,201
05 Feb 18	18.55000 -0.45	19.01	18.39	18.80	5,648,173
02 Feb 18	19.00000 -0.49	19.71	18.80	19.29	5,964,711
01 Feb 18	19.49000 +0.40	19.60	18.65	18.96	6,346,813
31 Jan 18	19.09000 -0.11	19.36	18.85	19.35	5,077,387
30 Jan 18	19.20000 +0.65	19.48	18.43	18.47	4,959,500
29 Jan 18	18.55000 -0.63	19.09	18.51	19.04	3,883,348
26 Jan 18	19.18000 -0.19	19.45	19.04	19.27	2,815,023
25 Jan 18	19.37000 +0.27	19.89	19.06	19.15	6,747,697
24 Jan 18	19.10000 +0.00	19.38	18.76	19.20	6,360,821
23 Jan 18	19.10000 +0.43	19.23	18.56	18.62	6,129,938
22 Jan 18	18.67000 +0.43	18.83	18.04	18.26	3,853,704
19 Jan 18	18.24000 -0.18	18.58	18.16	18.50	4,796,060
18 Jan 18	18.42000 +0.09	18.72	18.16	18.16	5,888,471
17 Jan 18	18.33000 -0.99	19.53	18.28	19.15	14,055,803
16 Jan 18	19.32000 -0.21	19.75	19.10	19.52	9,435,444
15 Jan 18	19.53000 -1.03	20.25	19.30	20.21	12,663,398
12 Jan 18	20.56000 +0.18	20.83	20.25	20.25	5,921,708
11 Jan 18	20.38000 +0.08	20.68	20.15	20.29	5,615,544
10 Jan 18	20.30000 -0.17	20.64	19.99	20.49	5,748,211
09 Jan 18	20.47000 -0.31	20.89	20.42	20.80	4,797,042
08 Jan 18	20.78000 -0.11	20.99	20.52	20.80	6,249,091
05 Jan 18	20.89000 -0.11	21.10	20.74	21.00	5,051,178
04 Jan 18	21.00000 +0.81	21.10	20.19	20.19	13,095,267
03 Jan 18	20.19000 +0.17	20.29	19.84	20.01	4,950,741
02 Jan 18	20.02000 +0.42	20.10	19.41	19.89	6,196,052
29 Dec 17	19.60000 +0.05	19.74	19.44	19.53	3,850,364
28 Dec 17	19.55000 -0.30	20.07	19.52	19.71	4,988,121
27 Dec 17	19.85000 -0.14	20.15	19.56	19.95	6,479,682
26 Dec 17	19.99000 -0.46	20.50	19.98	20.39	7,471,308
25 Dec 17	20.45000 +0.26	20.45	19.61	20.18	8,385,627
22 Dec 17	20.19000 -0.23	20.50	20.01	20.35	5,600,237
21 Dec 17	20.42000 +0.06	20.63	19.97	20.19	6,333,720
20 Dec 17	20.36000 -0.43	20.71	19.94	20.69	6,272,833
19 Dec 17	20.79000 -0.18	21.16	20.48	20.95	6,673,149
18 Dec 17	20.97000 +0.19	21.08	20.55	20.80	9,292,284
15 Dec 17	20.78000 -0.20	21.00	20.59	21.00	7,309,736
14 Dec 17	20.98000 +0.78	20.99	20.01	20.01	8,223,698
13 Dec 17	20.20000 +0.17	20.46	19.96	20.00	3,448,035
12 Dec 17	20.03000 -0.37	20.60	20.02	20.30	3,381,094
11 Dec 17	20.40000 +0.54	20.85	20.00	20.00	7,667,897
08 Dec 17	19.86000 +0.50	20.02	19.36	19.36	3,773,903
07 Dec 17	19.36000 -0.16	19.75	19.26	19.31	2,835,593
06 Dec 17	19.52000 +0.35	19.57	18.68	19.30	5,342,583
05 Dec 17	19.17000 -0.48	19.69	19.05	19.61	4,927,104
04 Dec 17	19.65000 -0.44	20.19	19.59	20.08	3,616,064
01 Dec 17	20.09000 +0.37	20.15	19.59	19.73	3,251,251
30 Nov 17	19.72000 -0.30	20.15	19.58	19.88	2,610,384
29 Nov 17	20.02000 +0.08	20.11	19.18	19.85	6,935,955
28 Nov 17	19.94000 +0.03	20.02	19.73	19.85	4,333,235
27 Nov 17	19.91000 +0.18	20.00	19.53	19.65	4,043,264
24 Nov 17	19.73000 -0.07	20.05	19.40	19.50	4,160,739
23 Nov 17	19.80000 -0.96	20.81	19.68	20.81	9,583,047
22 Nov 17	20.76000 -0.03	21.33	20.50	20.70	5,993,011
21 Nov 17	20.79000 -0.21	21.10	20.35	20.86	7,868,088
20 Nov 17	21.00000 +0.05	21.03	20.33	20.59	7,625,513
17 Nov 17	20.95000 -0.90	21.70	20.88	21.50	6,392,411
16 Nov 17	21.85000 +0.14	22.15	19.92	20.93	19,280,672
15 Nov 17	21.71000 +0.01	21.99	21.27	21.78	6,964,838
14 Nov 17	21.70000 -0.90	22.69	21.70	22.39	10,778,773
13 Nov 17	22.60000 +0.51	22.80	21.66	22.10	10,937,751
10 Nov 17	22.09000 +0.12	22.62	21.82	22.02	12,976,663
09 Nov 17	21.97000 +1.01	21.97	20.74	20.93	12,552,525
08 Nov 17	20.96000 -0.27	21.35	20.78	21.34	9,083,100
07 Nov 17	21.23000 +1.06	21.33	19.95	20.17	13,327,453
06 Nov 17	20.17000 +0.21	20.25	19.65	19.98	4,921,475
03 Nov 17	19.96000 -0.18	20.25	19.86	19.99	2,921,260
02 Nov 17	20.14000 +0.02	20.16	19.50	20.05	7,704,050
01 Nov 17	20.12000 +0.29	20.30	19.76	19.92	7,638,893
31 Oct 17	19.83000 -0.21	20.05	19.41	19.99	6,316,763
30 Oct 17	20.04000 +0.48	20.19	19.42	19.64	9,525,847
27 Oct 17	19.56000 -0.38	20.08	19.46	20.02	5,829,316
26 Oct 17	19.94000 -0.16	20.23	19.56	19.85	9,054,578
25 Oct 17	20.10000 -0.71	20.96	19.93	20.77	9,500,691
24 Oct 17	20.81000 +0.33	20.98	20.33	20.53	4,102,770
23 Oct 17	20.48000 -0.37	21.08	20.41	20.78	5,201,428
20 Oct 17	20.85000 +0.08	20.90	20.51	20.80	3,230,169
19 Oct 17	20.77000 -0.13	21.16	20.52	20.85	4,446,143
18 Oct 17	20.90000 +0.02	21.55	20.89	21.02	5,556,769
17 Oct 17	20.88000 +0.03	21.12	20.61	20.71	3,807,915
16 Oct 17	20.85000 -0.49	21.79	20.78	21.30	10,060,048
13 Oct 17	21.34000 +0.85	21.51	20.43	20.50	7,706,447
12 Oct 17	20.49000 -0.40	21.08	20.32	20.89	5,989,344
11 Oct 17	20.89000 -0.29	21.55	20.86	21.14	7,672,872
10 Oct 17	21.18000 +1.03	21.19	20.03	20.15	8,372,292
09 Oct 17	20.15000 -0.30	20.85	20.05	20.59	7,211,374
29 Sep 17	20.45000 +0.45	20.79	20.01	20.01	4,768,959
28 Sep 17	20.00000 +0.19	20.33	19.72	19.90	5,554,400
27 Sep 17	19.81000 +0.74	19.97	19.00	19.11	8,027,435
26 Sep 17	19.07000 -0.78	19.60	18.82	19.60	18,124,512
25 Sep 17	19.85000 -0.37	20.15	19.75	20.02	4,006,994
22 Sep 17	20.22000 +0.19	20.28	19.71	20.20	5,329,197
21 Sep 17	20.03000 -0.43	20.61	20.03	20.44	3,903,435
20 Sep 17	20.46000 +0.50	20.53	19.88	19.98	7,738,515
19 Sep 17	19.96000 -0.82	20.95	19.85	20.89	12,754,892
18 Sep 17	20.78000 -0.20	21.18	20.70	21.00	4,990,089
15 Sep 17	20.98000 -0.14	21.18	20.61	21.12	6,466,657
14 Sep 17	21.12000 +0.12	21.68	20.82	21.01	10,759,494
13 Sep 17	21.00000 -0.15	21.18	20.75	21.00	7,860,964
12 Sep 17	21.15000 +1.11	21.80	19.98	20.10	20,533,186
11 Sep 17	20.04000 -0.10	20.28	19.85	19.98	6,020,864
08 Sep 17	20.14000 +0.19	20.16	19.72	19.95	7,672,025
07 Sep 17	19.95000 -0.34	20.50	19.91	20.36	6,400,076
06 Sep 17	20.29000 +0.11	20.50	19.80	19.98	9,226,040
05 Sep 17	20.18000 +0.05	20.79	19.82	20.10	15,498,406
04 Sep 17	20.13000 +0.67	20.77	19.70	19.70	24,470,642
01 Sep 17	19.46000 +0.75	19.49	18.52	18.64	15,818,579
31 Aug 17	18.71000 +0.19	19.00	18.46	18.52	10,552,330
30 Aug 17	18.52000 +0.34	18.66	17.98	18.07	8,287,101
29 Aug 17	18.18000 -0.04	18.36	17.92	18.33	7,403,134
28 Aug 17	18.22000 +0.66	18.47	17.53	17.53	12,591,975
25 Aug 17	17.56000 +0.13	17.73	17.38	17.38	4,814,327
24 Aug 17	17.43000 -0.25	17.72	17.42	17.65	3,927,494
23 Aug 17	17.68000 +0.00	17.79	17.54	17.74	2,575,100
22 Aug 17	17.68000 -0.18	17.87	17.61	17.82	2,890,085
21 Aug 17	17.86000 -0.06	18.25	17.70	18.02	4,937,202
18 Aug 17	17.92000 -0.06	18.32	17.90	17.95	3,984,180
17 Aug 17	17.98000 -0.07	18.23	17.80	18.08	5,370,816
16 Aug 17	18.05000 +0.27	18.25	17.67	17.68	10,726,507
15 Aug 17	17.78000 +0.34	18.07	17.45	17.54	9,739,410
14 Aug 17	17.44000 +0.61	17.55	16.82	16.88	6,510,037
11 Aug 17	16.83000 +0.05	17.12	16.61	16.71	3,703,211
10 Aug 17	16.78000 -0.15	16.99	16.55	16.93	5,171,379
09 Aug 17	16.93000 +0.01	17.01	16.83	16.92	2,456,700
08 Aug 17	16.92000 -0.14	17.15	16.84	17.14	4,427,268
07 Aug 17	17.06000 +0.06	17.25	16.86	16.90	2,009,416
04 Aug 17	17.00000 -0.18	17.30	16.99	17.20	2,554,856
03 Aug 17	17.18000 +0.12	17.35	16.84	17.06	5,222,895
02 Aug 17	17.06000 -0.38	17.50	16.98	17.50	5,617,327
01 Aug 17	17.44000 +0.20	17.50	17.05	17.20	5,201,246
31 Jul 17	17.24000 +0.14	17.47	16.83	16.94	4,727,661
28 Jul 17	17.10000 -0.21	17.45	17.01	17.23	3,178,818
27 Jul 17	17.31000 +0.30	17.55	16.81	17.17	7,130,909
26 Jul 17	17.01000 -0.37	17.41	16.80	17.38	6,600,065
25 Jul 17	17.38000 -0.42	17.87	17.30	17.84	3,865,581
24 Jul 17	17.80000 +0.44	17.85	17.26	17.27	5,551,324
21 Jul 17	17.36000 -0.01	17.49	17.23	17.33	2,790,009
20 Jul 17	17.37000 -0.01	17.64	17.30	17.45	3,936,209
19 Jul 17	17.38000 +0.30	17.50	16.85	17.05	4,943,827
18 Jul 17	17.08000 +0.06	17.16	16.42	16.80	6,391,874
17 Jul 17	17.02000 -0.09	17.10	16.12	17.10	12,022,083
14 Jul 17	17.11000 -0.44	17.67	17.08	17.60	7,824,370
13 Jul 17	17.55000 +0.05	17.74	17.30	17.48	4,963,969
12 Jul 17	17.50000 -0.20	17.85	17.19	17.79	8,463,768
11 Jul 17	17.70000 -0.18	18.05	17.60	17.86	6,253,241
10 Jul 17	17.88000 -0.57	18.60	17.67	18.30	13,451,367
07 Jul 17	18.45000 -0.59	18.98	18.45	18.98	7,275,576
06 Jul 17	19.04000 +0.49	19.04	18.28	18.59	12,108,472
05 Jul 17	18.55000 -0.05	18.78	18.34	18.59	6,989,763
04 Jul 17	18.60000 -0.05	18.74	18.35	18.55	5,271,268
03 Jul 17	18.65000 -0.15	18.85	18.49	18.79	7,196,058
30 Jun 17	18.80000 +0.03	18.90	18.51	18.85	6,024,179
29 Jun 17	18.77000 -0.12	19.00	18.60	18.87	6,758,263
28 Jun 17	18.89000 -0.08	18.95	18.60	18.87	8,968,234
27 Jun 17	18.97000 +0.72	19.09	18.20	18.30	20,753,130
26 Jun 17	18.25000 +0.25	18.48	18.01	18.09	13,744,076
23 Jun 17	18.00000 +0.51	18.17	17.51	17.54	15,825,482
22 Jun 17	17.49000 +0.09	17.81	17.34	17.34	9,246,176
21 Jun 17	17.40000 -0.24	17.84	17.33	17.65	10,812,860
20 Jun 17	17.64000 -0.33	18.06	17.59	17.99	8,381,208
19 Jun 17	17.97000 +0.42	18.10	17.50	17.51	10,662,710
16 Jun 17	17.55000 -0.02	17.77	17.46	17.60	5,869,680
15 Jun 17	17.57000 -0.29	18.09	17.47	17.82	10,895,604
14 Jun 17	17.86000 -0.20	18.15	17.80	18.09	5,728,721
13 Jun 17	18.06000 -0.07	18.25	17.91	18.10	7,459,510
12 Jun 17	18.13000 +0.46	18.24	17.38	17.56	13,342,079
09 Jun 17	17.67000 -0.23	18.05	17.45	17.64	12,446,211
08 Jun 17	17.90000 -0.13	18.35	17.78	18.03	12,973,328
07 Jun 17	18.03000 +0.59	18.08	17.30	17.44	14,636,184
06 Jun 17	17.44000 -0.41	17.99	17.20	17.71	9,963,819
05 Jun 17	17.85000 +0.11	18.06	17.23	17.42	18,896,556
02 Jun 17	17.74000 +0.93	17.99	16.63	16.70	18,160,060
01 Jun 17	16.81000 -0.48	17.85	16.81	17.41	16,283,250
31 May 17	17.29000 -0.51	18.29	17.18	18.09	16,489,501
26 May 17	17.80000 +0.14	17.96	17.40	17.60	14,368,865
25 May 17	17.66000 +0.72	17.87	16.73	16.90	20,864,954
24 May 17	16.94000 -0.05	17.15	16.26	16.90	9,625,624
23 May 17	16.99000 +0.29	17.25	16.67	16.73	12,048,232
22 May 17	16.70000 -0.02	17.05	16.45	16.65	11,624,484
19 May 17	16.72000 -0.33	17.16	16.59	17.00	9,431,520
18 May 17	17.05000 +0.26	17.39	16.60	16.64	14,732,500
17 May 17	16.79000 -0.02	17.07	16.53	16.75	11,355,617
16 May 17	16.81000 +0.18	16.86	16.36	16.58	14,454,203
15 May 17	16.63000 +0.88	16.68	15.80	15.89	21,488,850
12 May 17	15.75000 +0.07	15.76	15.51	15.61	4,846,924
11 May 17	15.68000 +0.66	15.77	14.82	15.03	13,957,331
10 May 17	15.02000 -0.35	15.49	15.00	15.17	7,438,465
09 May 17	15.37000 -0.25	15.60	15.05	15.51	7,254,547
08 May 17	15.62000 -0.24	16.19	15.55	15.88	7,451,050
05 May 17	15.86000 -0.39	16.18	15.82	16.12	9,396,625
04 May 17	16.25000 +0.62	16.30	15.50	15.56	13,344,463
03 May 17	15.63000 -0.31	16.05	15.35	15.84	6,930,699
02 May 17	15.94000 +0.07	16.05	15.77	15.83	5,315,559
28 Apr 17	15.87000 -0.11	16.22	15.78	16.00	8,749,526
27 Apr 17	15.98000 +0.68	15.98	15.22	15.43	10,105,722
26 Apr 17	15.30000 -0.13	15.62	15.18	15.45	5,951,121
25 Apr 17	15.43000 +0.21	15.62	15.17	15.20	4,264,617
24 Apr 17	15.22000 -0.90	16.10	15.22	16.10	9,682,959
21 Apr 17	16.12000 -0.18	16.31	16.05	16.10	7,527,700
20 Apr 17	16.30000 +0.49	16.30	15.61	15.82	11,659,230
19 Apr 17	15.81000 -0.19	16.00	15.55	16.00	8,530,987
18 Apr 17	16.00000 -0.23	16.40	15.93	16.16	11,316,571
17 Apr 17	16.23000 +0.41	16.38	15.71	15.81	15,243,478
14 Apr 17	15.82000 -0.11	16.28	15.79	15.86	8,721,441
13 Apr 17	15.93000 +0.34	16.10	15.55	15.58	8,451,535
12 Apr 17	15.59000 -0.42	15.89	15.58	15.82	8,315,595
11 Apr 17	16.01000 +0.04	16.25	15.64	15.90	10,700,423
10 Apr 17	15.97000 -0.22	16.40	15.85	16.14	10,606,376
07 Apr 17	16.19000 +0.40	16.30	15.55	15.83	19,201,288
06 Apr 17	15.79000 +0.45	15.89	15.25	15.40	13,349,556
05 Apr 17	15.34000 +0.43	15.99	15.15	15.69	16,156,447
31 Mar 17	14.91000 +0.06	15.03	14.68	14.75	5,376,802
30 Mar 17	14.85000 -0.29	15.23	14.82	15.10	4,774,277
29 Mar 17	15.14000 -0.24	15.47	15.10	15.38	4,427,548
28 Mar 17	15.38000 +0.19	15.45	15.10	15.26	4,559,533
27 Mar 17	15.19000 -0.04	15.33	15.15	15.20	3,561,943
24 Mar 17	15.23000 +0.02	15.34	15.06	15.22	5,975,315
23 Mar 17	15.21000 +0.08	15.33	15.04	15.20	5,528,344
22 Mar 17	15.13000 -0.57	15.65	14.97	15.61	11,419,257
21 Mar 17	15.70000 +0.06	15.72	15.49	15.57	3,938,122
20 Mar 17	15.64000 +0.07	15.72	15.55	15.55	5,044,440
17 Mar 17	15.57000 -0.02	15.84	15.50	15.60	6,926,724
16 Mar 17	15.59000 -0.01	15.67	15.36	15.60	6,125,783
15 Mar 17	15.60000 +0.05	15.75	15.47	15.56	5,791,506
14 Mar 17	15.55000 -0.13	15.81	15.49	15.67	7,047,207
13 Mar 17	15.68000 -0.16	15.96	15.67	15.89	6,155,677
10 Mar 17	15.84000 +0.11	15.89	15.56	15.73	5,337,852
09 Mar 17	15.73000 +0.13	15.78	15.47	15.52	7,271,144
08 Mar 17	15.60000 +0.04	15.73	15.38	15.54	7,157,066
07 Mar 17	15.56000 +0.01	15.76	15.41	15.55	9,543,316
06 Mar 17	15.55000 +0.44	15.55	15.03	15.04	10,941,357
03 Mar 17	15.11000 +0.07	15.17	14.83	14.99	4,439,440
02 Mar 17	15.04000 +0.15	15.08	14.87	14.90	5,615,503
01 Mar 17	14.89000 -0.11	15.08	14.85	15.00	4,743,924
28 Feb 17	15.00000 +0.02	15.13	14.85	15.00	7,880,717
27 Feb 17	14.98000 +0.04	15.50	14.81	14.81	10,469,781
24 Feb 17	14.94000 -0.06	15.07	14.89	14.92	4,037,943
23 Feb 17	15.00000 -0.04	15.08	14.85	14.96	5,313,109
22 Feb 17	15.04000 +0.30	15.06	14.66	14.75	8,993,712
21 Feb 17	14.74000 +0.12	14.84	14.53	14.65	8,029,482
20 Feb 17	14.62000 +0.59	14.78	14.03	14.03	12,405,295
17 Feb 17	14.03000 -0.19	14.28	14.01	14.28	3,532,151
16 Feb 17	14.22000 +0.26	14.27	13.98	13.98	4,545,039
15 Feb 17	13.96000 -0.12	14.20	13.94	14.02	3,028,741
14 Feb 17	14.08000 +0.00	14.11	13.96	14.07	2,743,908
13 Feb 17	14.08000 +0.02	14.14	13.95	13.95	4,001,759
10 Feb 17	14.06000 -0.16	14.29	14.00	14.22	6,187,213
09 Feb 17	14.22000 -0.03	14.35	14.14	14.25	3,979,802
08 Feb 17	14.25000 -0.04	14.31	14.08	14.28	3,908,223
07 Feb 17	14.29000 +0.14	14.35	14.07	14.16	4,068,047
06 Feb 17	14.15000 +0.11	14.15	13.95	13.98	2,795,751
03 Feb 17	14.04000 +0.09	14.14	13.90	13.96	2,986,271
26 Jan 17	13.95000 +0.00	14.08	13.90	14.08	2,086,622
25 Jan 17	13.95000 +0.09	14.08	13.74	13.86	2,412,172
24 Jan 17	13.86000 -0.20	14.10	13.84	14.00	2,680,057
23 Jan 17	14.06000 +0.09	14.18	13.95	13.95	1,812,736
20 Jan 17	13.97000 +0.34	14.09	13.56	13.65	4,216,375
19 Jan 17	13.63000 +0.28	13.68	13.33	13.36	3,791,664
18 Jan 17	13.35000 -0.20	13.57	13.32	13.57	2,878,437
17 Jan 17	13.55000 +0.27	13.60	13.19	13.28	6,196,325
16 Jan 17	13.28000 -0.69	14.05	12.92	13.81	6,859,329
13 Jan 17	13.97000 -0.21	14.35	13.85	14.25	3,862,098
12 Jan 17	14.18000 -0.18	14.44	14.12	14.36	3,001,061
11 Jan 17	14.36000 -0.18	14.56	14.35	14.54	2,776,671
10 Jan 17	14.54000 -0.03	14.59	14.46	14.58	4,020,927
09 Jan 17	14.57000 +0.02	14.64	14.45	14.60	3,658,574
06 Jan 17	14.55000 -0.13	14.67	14.48	14.61	4,905,831
05 Jan 17	14.68000 -0.03	14.91	14.68	14.75	6,330,641
04 Jan 17	14.71000 +0.11	14.71	14.51	14.61	4,726,163
03 Jan 17	14.60000 +0.00	14.66	14.53	14.57	4,768,944
30 Dec 16	14.60000 +0.06	14.62	14.42	14.55	3,339,670
29 Dec 16	14.54000 +0.11	14.62	14.36	14.43	5,040,931
28 Dec 16	14.43000 +0.03	14.62	14.33	14.35	4,348,383
27 Dec 16	14.40000 +0.11	14.54	14.24	14.30	3,655,215
26 Dec 16	14.29000 +0.21	14.33	14.01	14.08	2,727,696
23 Dec 16	14.08000 -0.22	14.37	14.07	14.31	3,405,949
22 Dec 16	14.30000 +0.03	14.44	14.27	14.31	2,330,853
21 Dec 16	14.27000 +0.07	14.37	14.20	14.27	2,977,058
20 Dec 16	14.20000 -0.07	14.34	14.06	14.29	2,436,630
19 Dec 16	14.27000 +0.03	14.37	14.14	14.27	2,956,070
16 Dec 16	14.24000 +0.08	14.34	14.06	14.06	2,402,930
15 Dec 16	14.16000 +0.26	14.40	13.84	13.95	6,203,184
14 Dec 16	13.90000 -0.31	14.25	13.87	14.20	6,054,557
13 Dec 16	14.21000 +0.14	14.38	14.05	14.05	5,765,424
12 Dec 16	14.07000 -0.70	14.80	14.05	14.78	8,316,828
09 Dec 16	14.77000 -0.27	15.09	14.72	15.04	6,794,353
08 Dec 16	15.04000 -0.08	15.14	14.99	15.12	4,304,346
07 Dec 16	15.12000 -0.10	15.28	14.99	15.21	5,821,958
06 Dec 16	15.22000 +0.04	15.34	15.15	15.19	2,276,136
05 Dec 16	15.18000 +0.04	15.27	15.00	15.08	3,841,446
02 Dec 16	15.14000 -0.59	15.73	15.05	15.71	8,632,002
01 Dec 16	15.73000 +0.00	15.78	15.63	15.70	5,275,654
30 Nov 16	15.73000 +0.19	15.75	15.38	15.41	7,452,156
29 Nov 16	15.54000 +0.12	15.66	15.42	15.44	7,324,733
28 Nov 16	15.42000 +0.00	15.60	15.39	15.42	6,641,526
25 Nov 16	15.42000 -0.02	15.50	15.00	15.44	5,347,731
24 Nov 16	15.44000 -0.18	15.62	15.42	15.61	4,209,885
23 Nov 16	15.62000 -0.12	15.77	15.58	15.75	4,890,711
22 Nov 16	15.74000 +0.21	15.75	15.47	15.54	5,590,398
21 Nov 16	15.53000 +0.04	15.63	15.38	15.45	3,824,538
18 Nov 16	15.49000 -0.01	15.62	15.45	15.52	3,297,275
17 Nov 16	15.50000 -0.18	15.66	15.43	15.66	5,624,520
16 Nov 16	15.68000 +0.00	15.87	15.61	15.70	5,489,465
15 Nov 16	15.68000 +0.01	15.73	15.56	15.67	4,034,589
14 Nov 16	15.67000 +0.09	15.72	15.43	15.50	6,061,778
11 Nov 16	15.58000 -0.12	15.75	15.42	15.71	8,157,160
10 Nov 16	15.70000 +0.05	15.81	15.63	15.77	8,698,727
09 Nov 16	15.65000 +0.12	15.74	15.32	15.52	10,668,545
08 Nov 16	15.53000 +0.22	15.56	15.38	15.40	8,312,778
07 Nov 16	15.31000 -0.03	15.66	15.26	15.39	9,129,259
04 Nov 16	15.34000 -0.13	15.61	15.30	15.42	6,580,584
03 Nov 16	15.47000 -0.09	15.69	15.34	15.51	8,783,542
02 Nov 16	15.56000 -0.36	15.91	15.52	15.91	7,323,722
01 Nov 16	15.92000 +0.16	15.99	15.72	15.85	4,856,784
31 Oct 16	15.76000 -0.09	15.95	15.74	15.94	4,872,875
28 Oct 16	15.85000 -0.06	16.12	15.80	15.90	4,313,963
27 Oct 16	15.91000 -0.27	16.25	15.77	16.10	10,111,963
26 Oct 16	16.18000 -0.12	16.69	16.06	16.49	10,584,342
25 Oct 16	16.30000 +0.11	16.43	16.12	16.12	6,689,112
24 Oct 16	16.19000 +0.28	16.28	15.82	15.91	6,910,041
21 Oct 16	15.91000 -0.26	16.27	15.81	16.27	4,743,582
20 Oct 16	16.17000 +0.09	16.30	16.03	16.10	4,125,687
19 Oct 16	16.08000 +0.05	16.30	16.01	16.03	6,948,272
18 Oct 16	16.03000 +0.23	16.05	15.71	15.76	5,911,765
17 Oct 16	15.80000 -0.05	16.06	15.74	15.94	4,629,817
14 Oct 16	15.85000 -0.17	16.03	15.70	16.03	6,182,375
13 Oct 16	16.02000 -0.16	16.30	16.00	16.19	5,807,222
12 Oct 16	16.18000 -0.07	16.34	16.05	16.20	4,792,368
11 Oct 16	16.25000 +0.03	16.35	16.16	16.21	6,465,260
10 Oct 16	16.22000 +0.53	16.35	15.72	15.85	9,277,702
30 Sep 16	15.69000 +0.08	15.78	15.48	15.62	3,648,273
29 Sep 16	15.61000 +0.09	15.69	15.45	15.52	5,471,195
28 Sep 16	15.52000 -0.28	15.78	15.48	15.78	4,384,217
27 Sep 16	15.80000 +0.02	15.94	15.30	15.78	8,366,087
26 Sep 16	15.78000 -0.12	16.03	15.74	15.95	4,953,354
23 Sep 16	15.90000 -0.16	16.16	15.87	16.09	4,747,372
22 Sep 16	16.06000 -0.09	16.35	16.00	16.28	6,819,847
21 Sep 16	16.15000 -0.25	16.36	16.01	16.36	6,598,503
20 Sep 16	16.40000 +0.00	16.50	16.28	16.48	4,243,693
19 Sep 16	16.40000 +0.24	16.46	16.20	16.20	4,523,770
14 Sep 16	16.16000 -0.08	16.46	16.02	16.15	6,265,113
13 Sep 16	16.24000 +0.21	16.43	16.10	16.22	5,907,413
12 Sep 16	16.03000 -0.77	16.70	16.00	16.49	14,573,826
09 Sep 16	16.80000 -0.31	17.28	16.77	17.14	10,336,436
08 Sep 16	17.11000 -0.64	17.70	17.08	17.70	16,559,098
07 Sep 16	17.75000 +0.58	18.09	17.18	17.18	22,595,308
06 Sep 16	17.17000 -0.01	17.26	16.74	17.10	9,202,404
05 Sep 16	17.18000 +0.40	17.28	16.75	16.78	13,322,460
02 Sep 16	16.78000 -0.08	17.47	16.65	16.86	18,046,262
01 Sep 16	16.86000 -0.09	17.28	16.81	16.92	11,158,168
31 Aug 16	16.95000 -0.29	17.50	16.75	17.28	16,874,900
30 Aug 16	17.24000 -0.35	17.59	17.17	17.47	13,200,052
29 Aug 16	17.59000 +0.61	17.99	16.71	16.89	30,171,670
26 Aug 16	16.98000 +0.81	17.38	16.06	16.16	34,698,604
25 Aug 16	16.17000 +0.21	16.48	15.82	16.08	17,900,726
24 Aug 16	15.96000 +0.03	16.15	15.80	15.94	8,613,704
23 Aug 16	15.93000 +0.26	16.17	15.66	15.67	12,839,311
22 Aug 16	15.67000 -0.08	15.97	15.67	15.76	5,449,003
19 Aug 16	15.75000 -0.17	15.98	15.68	15.92	7,405,373
18 Aug 16	15.92000 -0.06	16.02	15.75	15.90	8,210,117
17 Aug 16	15.98000 -0.14	16.24	15.85	16.17	9,521,319
16 Aug 16	16.12000 -0.11	16.36	16.07	16.18	11,614,212
15 Aug 16	16.23000 +0.44	16.25	15.66	15.77	16,642,686
12 Aug 16	15.79000 +0.31	15.82	15.50	15.50	7,580,966
11 Aug 16	15.48000 -0.61	16.11	15.41	16.09	12,962,067
10 Aug 16	16.09000 +0.19	16.18	15.70	15.87	15,284,245
09 Aug 16	15.90000 +0.52	16.14	15.30	15.40	18,273,780
08 Aug 16	15.38000 +0.16	15.38	15.10	15.22	7,247,730
05 Aug 16	15.22000 -0.31	15.54	15.18	15.52	8,733,138
04 Aug 16	15.53000 +0.24	15.53	15.21	15.22	8,648,638
03 Aug 16	15.29000 -0.23	15.63	15.27	15.44	9,585,306
02 Aug 16	15.52000 +0.14	15.65	15.10	15.30	10,611,979
01 Aug 16	15.38000 +0.16	15.58	14.80	15.10	15,172,880
29 Jul 16	15.22000 -0.26	15.61	15.10	15.60	9,313,886
28 Jul 16	15.48000 +0.78	15.60	14.94	15.08	22,962,176
27 Jul 16	14.70000 -1.34	16.09	14.44	16.05	28,439,356
26 Jul 16	16.04000 +0.10	16.05	15.82	15.93	8,995,311
25 Jul 16	15.94000 +0.19	16.10	15.59	15.75	12,719,547
22 Jul 16	15.75000 -0.44	16.27	15.71	16.20	18,683,360
21 Jul 16	16.19000 -0.20	16.44	16.03	16.29	21,480,644
20 Jul 16	16.39000 +0.85	16.49	15.57	15.58	32,409,564
19 Jul 16	15.54000 -0.18	16.28	15.48	15.83	30,886,970
18 Jul 16	15.72000 +0.66	16.28	15.35	15.59	33,473,284
15 Jul 16	15.06000 -0.09	15.25	14.91	15.05	15,536,176
14 Jul 16	15.15000 +0.44	15.35	14.61	14.72	28,421,456
13 Jul 16	14.71000 +0.13	14.89	14.49	14.60	19,082,012
12 Jul 16	14.58000 +0.21	14.58	14.01	14.37	13,885,226
11 Jul 16	14.37000 -0.19	14.75	14.35	14.50	17,783,902
08 Jul 16	14.56000 +0.27	14.99	14.12	14.29	30,588,736
07 Jul 16	14.29000 -0.03	14.39	14.12	14.33	14,390,964
06 Jul 16	14.32000 +0.01	14.40	14.20	14.21	14,059,956
05 Jul 16	14.31000 -0.11	14.50	14.21	14.50	17,667,452
04 Jul 16	14.42000 +0.25	14.45	13.92	13.92	19,103,052
01 Jul 16	14.17000 -0.13	14.43	14.01	14.37	18,952,780
30 Jun 16	14.30000 -0.01	14.57	14.22	14.38	20,875,016
29 Jun 16	14.31000 -0.09	14.71	14.14	14.26	30,506,450
28 Jun 16	14.40000 +0.48	14.52	14.05	14.20	55,440,208
27 Jun 16	13.92000 +1.27	13.92	12.56	12.56	22,198,084
24 Jun 16	12.65000 -0.18	13.04	12.29	12.85	11,483,830
23 Jun 16	12.83000 -0.06	13.04	12.67	13.01	8,650,386
22 Jun 16	12.89000 +0.42	12.95	12.39	12.45	10,432,886
21 Jun 16	12.47000 -0.14	12.90	12.46	12.71	10,707,322
20 Jun 16	12.61000 +0.12	12.68	12.32	12.49	6,650,492
17 Jun 16	12.49000 +0.16	12.65	12.34	12.34	7,777,824
16 Jun 16	12.33000 -0.07	12.47	12.25	12.40	8,325,610
15 Jun 16	12.40000 +0.36	12.63	11.85	11.90	11,059,215
14 Jun 16	12.04000 -0.21	12.40	11.88	12.20	15,666,266
13 Jun 16	12.25000 -0.78	12.94	12.24	12.91	13,374,548
08 Jun 16	13.03000 -0.40	13.29	12.92	13.29	13,138,743
07 Jun 16	13.43000 +0.00	13.55	13.27	13.34	7,727,026
06 Jun 16	13.43000 +0.18	13.55	13.18	13.35	14,657,200
03 Jun 16	13.25000 +0.03	13.39	13.14	13.30	11,019,862
02 Jun 16	13.22000 +0.11	13.45	12.98	13.10	13,196,381
01 Jun 16	13.11000 +0.16	13.25	12.85	12.85	15,150,949
31 May 16	12.95000 +0.64	12.95	12.31	12.31	17,067,804
30 May 16	12.31000 -0.03	12.43	12.20	12.25	4,837,105
27 May 16	12.34000 -0.10	12.45	12.28	12.44	5,568,464
26 May 16	12.44000 +0.03	12.47	12.15	12.40	6,248,579
25 May 16	12.41000 +0.01	12.59	12.37	12.56	5,048,276
24 May 16	12.40000 -0.27	12.64	12.34	12.64	6,380,623
23 May 16	12.67000 +0.12	12.75	12.49	12.62	5,895,539
20 May 16	12.55000 +0.15	12.55	12.24	12.39	5,551,344
19 May 16	12.40000 -0.05	12.76	12.35	12.55	10,193,475
18 May 16	12.45000 -0.68	13.05	12.38	13.00	13,712,711
17 May 16	13.13000 -0.23	13.38	13.00	13.36	11,199,693
16 May 16	13.36000 +0.06	13.36	13.05	13.30	7,699,616
13 May 16	13.30000 -0.17	13.60	13.20	13.46	7,168,940
12 May 16	13.47000 -0.13	13.47	13.00	13.40	9,483,926
11 May 16	13.60000 +0.08	13.98	13.38	13.53	13,376,723
10 May 16	13.52000 +0.12	13.59	13.22	13.41	8,677,568
09 May 16	13.40000 -0.23	13.69	13.20	13.25	11,891,187
06 May 16	13.63000 -0.41	14.27	13.59	14.01	18,726,838
05 May 16	14.04000 +0.02	14.08	13.81	13.96	11,256,140
04 May 16	14.02000 +0.20	14.14	13.66	13.74	16,902,520
03 May 16	13.82000 +0.70	13.87	13.11	13.12	15,404,225
29 Apr 16	13.12000 +0.24	13.25	12.94	12.98	10,511,027
28 Apr 16	12.88000 -0.20	13.18	12.64	13.08	10,950,757
27 Apr 16	13.08000 -0.17	13.27	13.03	13.26	7,729,866
26 Apr 16	13.25000 +0.24	13.33	12.95	12.95	8,908,088
25 Apr 16	13.01000 +0.19	13.06	12.52	12.80	8,836,952
22 Apr 16	12.82000 +0.06	12.88	12.62	12.83	6,487,895
21 Apr 16	12.76000 -0.21	13.16	12.72	12.95	9,089,011
20 Apr 16	12.97000 -0.91	13.98	12.71	13.90	18,965,916
19 Apr 16	13.88000 +0.08	13.96	13.51	13.86	12,262,385
18 Apr 16	13.80000 -0.60	14.34	13.63	14.34	16,706,655
15 Apr 16	14.40000 -0.08	14.53	14.30	14.43	9,315,698
14 Apr 16	14.48000 -0.02	14.66	14.25	14.63	15,564,545
13 Apr 16	14.50000 +0.37	14.68	14.17	14.17	22,276,632
12 Apr 16	14.13000 -0.06	14.25	13.81	14.08	11,410,177
11 Apr 16	14.19000 +0.65	14.22	13.67	13.67	16,433,533
08 Apr 16	13.54000 -0.37	13.70	13.40	13.65	12,738,013
07 Apr 16	13.91000 -0.31	14.46	13.84	14.33	16,180,614
06 Apr 16	14.22000 +0.21	14.26	13.78	13.88	19,842,260
05 Apr 16	14.01000 +0.65	14.09	13.34	13.37	22,190,290
01 Apr 16	13.36000 -0.18	13.60	13.13	13.55	10,637,330
31 Mar 16	13.54000 -0.01	13.93	13.45	13.75	19,647,276
30 Mar 16	13.55000 +0.59	13.55	12.99	13.15	13,672,794
29 Mar 16	12.96000 -0.47	13.44	12.90	13.38	10,960,787
28 Mar 16	13.43000 +0.01	13.87	13.39	13.50	15,581,336
25 Mar 16	13.42000 +0.15	13.60	13.20	13.30	10,346,475
24 Mar 16	13.27000 -0.47	13.70	13.24	13.51	20,695,812
23 Mar 16	13.74000 +0.00	13.75	13.45	13.60	15,432,048
22 Mar 16	13.74000 +0.38	13.98	13.11	13.23	25,382,048
21 Mar 16	13.36000 +0.45	13.62	13.20	13.20	22,773,058
18 Mar 16	12.91000 +0.50	13.13	12.43	12.44	26,018,492
17 Mar 16	12.41000 +0.46	12.55	11.90	12.06	15,742,140
16 Mar 16	11.95000 -0.09	12.26	11.85	12.19	7,413,861
15 Mar 16	12.04000 -0.35	12.37	11.96	12.30	8,687,987
14 Mar 16	12.39000 +0.50	12.70	12.07	12.07	15,995,412
11 Mar 16	11.89000 +0.03	11.96	11.50	11.70	5,550,028
10 Mar 16	11.86000 -0.28	12.32	11.71	12.09	10,029,028
09 Mar 16	12.14000 -0.64	12.70	12.08	12.40	11,810,773
08 Mar 16	12.78000 -0.04	12.99	12.06	12.99	10,437,570
07 Mar 16	12.82000 +0.25	13.20	12.69	12.81	8,368,552
04 Mar 16	12.57000 -0.68	13.37	12.40	13.00	16,509,695
03 Mar 16	13.25000 +0.36	14.09	12.96	12.96	22,140,866
02 Mar 16	12.89000 +0.77	12.94	12.05	12.10	14,017,863
01 Mar 16	12.12000 +0.38	12.27	11.57	11.78	11,738,631
29 Feb 16	11.74000 -0.51	12.58	11.12	12.04	14,402,957
26 Feb 16	12.25000 +0.00	12.52	11.86	12.30	12,561,851
25 Feb 16	12.25000 -1.36	13.58	12.25	13.58	19,189,964
24 Feb 16	13.61000 -0.28	13.98	13.17	13.89	13,997,195
23 Feb 16	13.89000 -0.27	14.30	13.65	14.16	12,064,628
22 Feb 16	14.16000 +0.36	14.40	13.86	14.00	16,642,576
19 Feb 16	13.80000 +0.67	14.39	12.96	13.10	21,215,612
18 Feb 16	13.13000 -0.28	13.48	13.05	13.48	14,174,852
17 Feb 16	13.41000 +1.06	13.55	12.27	12.35	27,796,868
16 Feb 16	12.35000 +0.58	12.44	11.81	11.89	12,504,868
15 Feb 16	11.77000 -0.04	11.95	11.25	11.34	6,700,958
05 Feb 16	11.81000 -0.08	12.25	11.80	11.90	10,195,417
04 Feb 16	11.89000 +0.44	12.08	11.53	11.60	11,610,246
03 Feb 16	11.45000 -0.03	11.56	11.15	11.28	7,029,225
02 Feb 16	11.48000 +0.48	11.69	11.01	11.10	12,080,353
01 Feb 16	11.00000 -0.30	11.40	10.78	11.40	8,991,527
29 Jan 16	11.30000 +0.70	11.45	10.56	10.56	13,059,294
28 Jan 16	10.60000 -0.60	11.22	10.50	11.11	9,860,169
27 Jan 16	11.20000 -0.54	11.83	10.57	11.76	16,593,739
26 Jan 16	11.74000 -1.28	12.89	11.72	12.85	15,567,423
25 Jan 16	13.02000 +0.17	13.18	12.85	13.00	12,224,075
22 Jan 16	12.85000 +0.09	13.09	12.31	12.99	10,372,897
21 Jan 16	12.76000 -0.43	13.50	12.76	12.92	15,170,813
20 Jan 16	13.19000 -0.28	13.64	13.06	13.35	12,365,431
19 Jan 16	13.47000 +0.38	13.59	12.88	13.15	16,824,546
18 Jan 16	13.09000 +0.30	13.40	12.40	12.50	10,501,605
15 Jan 16	12.79000 -0.82	13.58	12.59	13.47	11,377,622
14 Jan 16	13.61000 +0.92	13.80	12.17	12.40	13,433,431
13 Jan 16	12.69000 -0.47	13.40	12.65	13.22	10,701,789
12 Jan 16	13.16000 +0.21	13.38	12.81	12.96	12,044,002
11 Jan 16	12.95000 -1.03	13.84	12.95	13.60	16,846,092
08 Jan 16	13.98000 -0.11	14.65	13.11	14.51	22,931,986
07 Jan 16	14.09000 -1.56	15.40	14.09	15.20	4,237,670
06 Jan 16	15.65000 +0.45	15.76	15.20	15.30	13,439,994
05 Jan 16	15.20000 -1.16	16.17	14.72	15.50	21,985,806
04 Jan 16	16.36000 -1.82	18.14	16.36	18.14	14,109,654
31 Dec 15	18.18000 -0.01	18.68	18.18	18.19	17,317,456
30 Dec 15	18.19000 +0.25	18.35	17.71	17.94	11,473,802
29 Dec 15	17.94000 +0.19	17.97	17.61	17.61	8,662,807
28 Dec 15	17.75000 -0.71	18.59	17.75	18.42	16,400,403
25 Dec 15	18.46000 +0.31	18.54	17.96	18.12	12,906,677
24 Dec 15	18.15000 -0.21	18.38	17.80	18.33	12,696,292
23 Dec 15	18.36000 -0.38	18.86	18.30	18.82	15,460,842
22 Dec 15	18.74000 -0.08	18.99	18.54	18.85	13,603,134
21 Dec 15	18.82000 +0.09	18.96	18.50	18.53	12,812,933
18 Dec 15	18.73000 -0.57	19.40	18.58	19.29	19,238,688
17 Dec 15	19.30000 +0.25	19.47	18.95	19.00	20,633,084
16 Dec 15	19.05000 +0.32	19.51	18.52	18.78	19,851,664
15 Dec 15	18.73000 +0.35	18.85	18.40	18.48	14,244,219
14 Dec 15	18.38000 +0.60	18.40	17.59	17.68	13,441,125
11 Dec 15	17.78000 -0.27	18.00	17.50	18.00	10,940,434
10 Dec 15	18.05000 +0.21	18.23	17.80	17.91	12,936,909
09 Dec 15	17.84000 -0.73	18.50	17.81	18.30	19,932,232
08 Dec 15	18.57000 -0.85	19.25	18.55	19.25	18,344,456
07 Dec 15	19.42000 +0.05	20.00	18.61	19.36	21,378,180
04 Dec 15	19.37000 -0.31	20.17	19.00	19.80	26,255,564
03 Dec 15	19.68000 +0.87	19.76	18.81	18.81	23,452,068
02 Dec 15	18.81000 -0.23	19.18	17.90	19.04	18,333,068
01 Dec 15	19.04000 -0.17	19.47	18.70	18.88	19,240,130
30 Nov 15	19.21000 -0.33	20.00	17.77	19.47	30,852,276
27 Nov 15	19.54000 -1.85	21.76	19.30	21.31	32,245,488
26 Nov 15	21.39000 -0.40	22.36	21.30	22.00	29,663,386
25 Nov 15	21.79000 +1.21	22.04	20.37	20.58	40,495,692
24 Nov 15	20.58000 +0.28	20.69	19.75	20.30	22,891,912
23 Nov 15	20.30000 +0.29	20.83	19.69	19.97	30,434,576
20 Nov 15	20.01000 +0.83	20.09	19.08	19.22	30,695,852
19 Nov 15	19.18000 +0.53	19.30	18.33	18.73	22,594,884
18 Nov 15	18.65000 -0.95	19.90	18.54	19.60	25,543,610
17 Nov 15	19.60000 -0.66	20.69	19.58	20.26	38,710,728
16 Nov 15	20.26000 +0.86	20.39	18.91	19.01	27,229,712
13 Nov 15	19.40000 -1.30	20.63	19.31	20.61	42,072,936
12 Nov 15	20.70000 +1.67	20.93	18.63	19.04	61,442,372
11 Nov 15	19.03000 +0.82	19.68	18.07	18.13	50,636,972
10 Nov 15	18.21000 -0.14	18.47	17.93	18.18	26,774,410
09 Nov 15	18.35000 +0.08	18.47	17.61	17.97	36,022,816
06 Nov 15	18.27000 +0.89	18.35	17.33	17.33	42,563,536
05 Nov 15	17.38000 -0.09	17.67	17.01	17.51	30,961,212
04 Nov 15	17.47000 +1.06	17.54	16.42	16.42	36,893,324
03 Nov 15	16.41000 +0.06	16.62	16.14	16.40	17,760,770
02 Nov 15	16.35000 +0.00	17.10	15.89	16.01	29,346,744
30 Oct 15	16.35000 -0.08	16.73	15.91	16.24	26,585,432
29 Oct 15	16.43000 -0.07	16.75	15.91	16.75	25,375,596
28 Oct 15	16.50000 -0.63	17.40	16.39	16.99	29,180,112
27 Oct 15	17.13000 -0.14	17.30	16.11	16.99	31,832,592
26 Oct 15	17.27000 +0.22	17.49	16.76	17.40	36,190,788
23 Oct 15	17.05000 +0.55	17.28	16.40	16.63	35,482,364
22 Oct 15	16.50000 +0.67	16.56	15.57	15.80	35,566,712
21 Oct 15	15.83000 -1.74	17.86	15.81	17.55	57,553,464
20 Oct 15	17.57000 +1.32	17.85	16.06	16.19	57,952,524
19 Oct 15	16.25000 -0.09	16.90	16.05	16.50	46,660,548
16 Oct 15	16.34000 +0.15	16.59	15.83	16.28	44,548,916
15 Oct 15	16.19000 +0.71	16.24	15.47	15.47	38,587,488
14 Oct 15	15.48000 -0.63	16.26	15.40	16.07	37,479,256
13 Oct 15	16.11000 +0.20	16.24	15.68	15.88	37,936,356
12 Oct 15	15.91000 +1.21	16.17	14.81	14.95	58,164,760
09 Oct 15	14.70000 +0.27	14.85	14.30	14.38	34,890,040
08 Oct 15	14.43000 +0.63	14.65	14.15	14.46	33,894,740
30 Sep 15	13.80000 +0.01	14.08	13.73	13.97	14,919,890
29 Sep 15	13.79000 -0.62	14.16	13.61	14.05	25,127,000
28 Sep 15	14.41000 +0.43	14.49	13.50	13.93	28,598,548
25 Sep 15	13.98000 -1.16	15.04	13.80	15.00	46,371,136
24 Sep 15	15.14000 +1.38	15.14	13.90	13.99	60,227,920
23 Sep 15	13.76000 -0.43	14.08	13.44	13.89	30,448,724
22 Sep 15	14.19000 -0.07	14.50	13.85	14.42	43,067,008
21 Sep 15	14.26000 +0.75	14.26	13.02	13.27	39,559,488
18 Sep 15	13.51000 -0.40	14.22	13.17	13.95	37,038,632
17 Sep 15	13.91000 -1.06	14.97	13.90	14.73	51,698,984
16 Sep 15	14.97000 +1.10	15.20	13.58	13.87	45,103,076
15 Sep 15	13.87000 -1.54	14.90	13.87	14.60	28,139,984
14 Sep 15	15.41000 -1.71	17.37	15.41	17.24	36,214,256
11 Sep 15	17.12000 -0.47	18.15	16.39	17.46	40,630,648
10 Sep 15	17.59000 -1.70	18.77	17.50	18.00	48,781,648
09 Sep 15	19.29000 -1.05	20.28	18.31	18.31	94,671,480
08 Sep 15	20.34000 -2.26	20.34	20.34	20.34	677,400
07 Sep 15	22.60000 -2.51	22.60	22.60	22.60	2,156,600
21 Jul 15	25.11000 -0.18	25.86	24.20	24.60	33,434,824
20 Jul 15	25.29000 +1.38	25.94	24.42	24.81	38,796,360
17 Jul 15	23.91000 +1.36	24.39	22.55	22.80	29,021,646
16 Jul 15	22.55000 +0.38	23.05	20.20	22.17	32,408,332
15 Jul 15	22.17000 -2.46	24.60	22.17	24.60	39,214,896
14 Jul 15	24.63000 +2.24	24.63	24.63	24.63	5,137,612
13 Jul 15	22.39000 +2.04	22.39	22.39	22.39	2,825,431
07 Jul 15	20.35000 -2.26	22.26	20.35	21.25	41,235,964
06 Jul 15	22.61000 -0.08	24.96	20.45	24.96	45,810,176
03 Jul 15	22.69000 +0.37	24.11	20.21	20.25	42,303,520
02 Jul 15	22.32000 -0.77	24.32	21.90	23.22	38,599,452
01 Jul 15	23.09000 -0.31	24.88	22.00	22.71	35,899,772
30 Jun 15	23.40000 +1.43	23.70	19.77	21.50	38,471,104
29 Jun 15	21.97000 -2.44	25.26	21.97	25.01	33,611,696
26 Jun 15	24.41000 -2.71	26.15	24.41	26.15	23,067,478
25 Jun 15	27.12000 -1.86	29.33	26.30	29.29	20,108,120
24 Jun 15	28.98000 +0.95	29.29	28.00	28.50	18,883,912
23 Jun 15	28.03000 -0.27	29.47	25.57	29.11	22,044,412
19 Jun 15	28.30000 -1.49	29.48	27.50	29.01	19,673,608
18 Jun 15	29.79000 -1.78	31.60	29.60	31.59	17,934,916
17 Jun 15	31.57000 +1.78	31.79	29.32	29.84	20,511,462
16 Jun 15	29.79000 -2.09	31.70	29.50	31.70	24,617,168
15 Jun 15	31.88000 -2.02	33.88	31.80	33.88	27,776,208
12 Jun 15	33.90000 -0.70	35.21	33.82	35.00	23,643,726
11 Jun 15	34.60000 +1.31	35.05	33.51	33.80	30,234,684
10 Jun 15	33.29000 +1.31	33.47	32.00	32.01	27,782,960
09 Jun 15	31.98000 -0.25	33.30	31.43	32.28	25,525,296
08 Jun 15	32.23000 -1.47	33.70	31.51	33.70	28,685,244
05 Jun 15	33.70000 -0.35	35.15	32.73	34.31	30,505,244
04 Jun 15	34.05000 -1.89	35.95	32.50	35.95	30,887,028
03 Jun 15	35.94000 -0.79	38.49	35.00	36.95	38,244,876
02 Jun 15	36.73000 +1.90	36.80	35.00	35.58	32,491,686
01 Jun 15	34.83000 +2.90	34.99	32.37	32.37	25,260,098
29 May 15	31.93000 -0.27	33.33	30.01	32.18	27,684,748
28 May 15	32.20000 -3.45	36.35	32.15	35.20	36,670,660
27 May 15	35.65000 -0.96	37.45	35.16	36.62	23,038,814
26 May 15	36.61000 +0.76	37.60	35.90	36.70	24,876,204
25 May 15	35.85000 +0.00	36.97	34.10	35.00	23,278,576
22 May 15	35.85000 -1.00	38.25	35.45	36.85	26,980,220
21 May 15	36.85000 +2.86	37.01	34.18	34.18	29,811,482
20 May 15	33.99000 -0.36	36.90	33.80	33.80	35,673,820
19 May 15	34.35000 +1.56	34.69	32.00	34.00	38,525,524
18 May 15	32.79000 +2.98	32.79	30.53	31.00	45,516,080
15 May 15	29.81000 +2.71	29.81	26.30	26.98	40,427,696
14 May 15	27.10000 -0.76	28.35	26.88	27.80	26,751,746
13 May 15	27.86000 -0.80	28.75	27.76	28.30	26,251,820
12 May 15	28.66000 +1.16	29.09	27.61	27.98	33,621,560
11 May 15	27.50000 +0.97	28.10	26.41	26.79	30,796,648
08 May 15	26.53000 -11.50	26.80	24.80	25.55	27,069,908
07 May 15	38.03000 +1.19	38.49	36.82	36.99	13,966,659
06 May 15	36.84000 +0.52	37.43	36.38	36.68	11,153,004
05 May 15	36.32000 -1.64	37.96	36.09	37.96	15,071,856
04 May 15	37.96000 -0.23	38.89	37.18	38.88	13,753,819
30 Apr 15	38.19000 +0.53	39.10	37.06	37.60	19,976,552
29 Apr 15	37.66000 -0.92	38.00	35.61	37.30	33,931,376
28 Apr 15	38.58000 -4.29	40.00	38.58	39.21	35,737,376
27 Apr 15	42.87000 +0.42	43.80	42.30	43.00	10,059,306
24 Apr 15	42.45000 -1.03	43.40	41.56	43.40	9,957,728
23 Apr 15	43.48000 +0.84	44.18	41.89	43.05	13,685,209
22 Apr 15	42.64000 +1.94	43.15	41.00	41.00	12,685,260
21 Apr 15	40.70000 +2.47	40.82	38.25	38.25	11,768,707
20 Apr 15	38.23000 -1.77	40.20	38.13	40.10	12,080,059
17 Apr 15	40.00000 +0.01	41.32	39.59	40.01	10,085,316
16 Apr 15	39.99000 +1.19	42.08	38.09	38.68	13,142,544
15 Apr 15	38.80000 -2.88	42.49	38.66	41.64	14,257,423
14 Apr 15	41.68000 -1.07	42.96	41.68	42.90	12,573,309
13 Apr 15	42.75000 -1.40	44.00	42.32	43.68	16,447,867
10 Apr 15	44.15000 +0.95	45.15	41.88	42.46	10,903,065
09 Apr 15	43.20000 -1.40	44.65	41.00	44.61	15,285,842
08 Apr 15	44.60000 +0.14	45.88	42.42	44.47	15,829,524
07 Apr 15	44.46000 +0.17	45.89	43.65	44.29	11,231,893
03 Apr 15	44.29000 +2.03	45.60	41.38	41.95	16,516,798
02 Apr 15	42.26000 +0.47	42.91	40.83	42.25	12,822,653
01 Apr 15	41.79000 +0.29	42.50	40.50	41.40	9,923,443
31 Mar 15	41.50000 -0.30	42.57	41.02	41.80	10,001,136
30 Mar 15	41.80000 -0.28	43.48	40.33	41.51	17,481,096
27 Mar 15	42.08000 +3.06	42.78	37.08	38.40	24,217,336
26 Mar 15	39.02000 +1.32	41.47	37.80	40.77	30,309,572
20 Mar 15	37.70000 -0.27	38.70	37.00	37.95	13,387,953
19 Mar 15	37.97000 +0.47	38.24	36.25	37.13	13,776,004
18 Mar 15	37.50000 +0.63	38.01	36.00	36.50	16,459,883
17 Mar 15	36.87000 -0.87	38.79	36.26	37.95	21,315,844
16 Mar 15	37.74000 +3.43	37.74	34.41	34.86	27,870,516
13 Mar 15	34.31000 +1.13	34.72	32.83	33.35	9,418,199
12 Mar 15	33.18000 +0.60	34.60	32.60	32.98	15,409,052
11 Mar 15	32.58000 -0.77	33.44	32.36	33.30	12,054,782
10 Mar 15	33.35000 +2.10	33.83	31.00	31.01	21,833,242
09 Mar 15	31.25000 +0.41	31.75	29.40	30.35	8,532,453
06 Mar 15	30.84000 -1.47	32.43	30.64	32.23	14,524,538
05 Mar 15	32.31000 +2.11	32.55	30.00	30.21	25,774,808
04 Mar 15	30.20000 -0.37	30.99	29.84	30.50	14,133,661
03 Mar 15	30.57000 -0.84	31.98	30.51	31.04	13,233,000
02 Mar 15	31.41000 +1.08	31.46	29.30	30.25	17,105,672
27 Feb 15	30.33000 +0.72	30.39	29.12	29.49	14,162,354
26 Feb 15	29.61000 -0.64	30.49	28.80	30.49	14,458,071
25 Feb 15	30.25000 -0.85	31.39	29.78	31.28	10,769,339
17 Feb 15	31.10000 -1.25	32.74	30.90	32.60	10,315,397
16 Feb 15	32.35000 +1.00	32.35	31.20	31.36	10,334,516
13 Feb 15	31.35000 -0.40	32.17	30.80	31.85	10,988,937
12 Feb 15	31.75000 +0.28	32.23	31.20	31.61	8,772,214
11 Feb 15	31.47000 +1.02	31.98	30.33	30.47	12,806,454
10 Feb 15	30.45000 +0.91	30.58	28.98	29.69	10,365,285
09 Feb 15	29.54000 +0.14	31.00	28.98	29.20	14,622,800
06 Feb 15	29.40000 -1.42	31.50	28.95	30.90	16,760,393
05 Feb 15	30.82000 -1.20	32.78	30.52	32.02	18,642,644
04 Feb 15	32.02000 -0.26	32.73	31.43	32.02	13,042,853
03 Feb 15	32.28000 +1.16	32.66	30.73	31.41	19,668,212
02 Feb 15	31.12000 +1.22	31.77	29.22	29.31	16,627,411
30 Jan 15	29.90000 -0.28	31.62	29.77	30.18	16,778,614
29 Jan 15	30.18000 +1.53	31.10	28.35	28.56	21,974,076
28 Jan 15	28.65000 -0.83	29.55	28.50	29.28	14,608,852
27 Jan 15	29.48000 +0.43	30.20	28.31	28.98	25,410,868
26 Jan 15	29.05000 +2.47	29.20	26.76	26.78	27,191,096
23 Jan 15	26.58000 -0.91	27.80	26.40	27.53	12,295,937
22 Jan 15	27.49000 -0.37	28.30	27.43	27.80	11,528,201
21 Jan 15	27.86000 +0.40	28.48	27.21	27.30	20,758,868
20 Jan 15	27.46000 +1.81	27.57	25.72	25.90	23,611,424
19 Jan 15	25.65000 -0.86	27.71	25.00	25.98	22,472,208
16 Jan 15	26.51000 +1.47	27.30	24.61	25.00	21,207,268
15 Jan 15	25.04000 -0.15	25.69	24.96	25.05	6,605,002
14 Jan 15	25.19000 -0.45	25.75	24.92	25.64	9,670,743
13 Jan 15	25.64000 +1.60	25.95	24.00	24.04	19,557,918
12 Jan 15	24.04000 +0.42	24.14	23.41	23.53	9,573,943
09 Jan 15	23.62000 +0.00	24.27	23.33	23.45	10,831,207
08 Jan 15	23.62000 -0.16	24.08	23.29	23.79	7,247,779
07 Jan 15	23.78000 -0.15	24.20	23.60	24.08	8,602,877
06 Jan 15	23.93000 +0.98	24.22	22.70	22.90	12,682,564
05 Jan 15	22.95000 +0.55	23.19	22.15	22.51	9,047,240
31 Dec 14	22.40000 +0.14	22.76	22.16	22.21	8,010,488
30 Dec 14	22.26000 -0.90	23.26	22.25	23.24	9,417,307
29 Dec 14	23.16000 -0.27	23.73	23.13	23.40	7,108,795
26 Dec 14	23.43000 -0.14	23.77	23.01	23.73	7,338,764
25 Dec 14	23.57000 +0.23	23.69	23.18	23.37	7,823,536
24 Dec 14	23.34000 +0.52	23.60	23.01	23.03	7,534,968
23 Dec 14	22.82000 -0.30	23.87	22.50	23.23	11,293,261
22 Dec 14	23.12000 -2.55	25.50	23.10	25.41	20,994,948
19 Dec 14	25.67000 -1.08	26.88	25.40	26.73	10,718,638
18 Dec 14	26.75000 -0.24	27.30	26.68	26.83	8,209,023
17 Dec 14	26.99000 +0.14	27.60	26.08	26.77	12,076,253
16 Dec 14	26.85000 -0.50	27.70	26.68	27.53	12,654,633
15 Dec 14	27.35000 +1.80	27.90	25.33	25.53	23,040,740
12 Dec 14	25.55000 -0.08	26.10	25.37	25.94	7,165,887
11 Dec 14	25.63000 +0.03	26.07	25.20	25.51	8,420,105
10 Dec 14	25.60000 +1.62	25.66	23.90	23.99	12,913,811
09 Dec 14	23.98000 -2.21	26.08	23.72	25.98	18,644,488
08 Dec 14	26.19000 -0.15	26.88	25.60	26.65	26,049,208
05 Dec 14	26.34000 +1.34	26.96	24.81	25.27	38,185,892
04 Dec 14	25.00000 +1.00	25.05	24.00	24.05	23,495,768
03 Dec 14	24.00000 +0.20	24.07	23.11	23.85	13,990,557
02 Dec 14	23.80000 +0.50	23.85	23.21	23.30	9,677,134
01 Dec 14	23.30000 -0.23	23.46	23.02	23.40	11,937,811
28 Nov 14	23.53000 -0.67	24.21	23.29	24.20	19,545,104
27 Nov 14	24.20000 -0.20	24.59	24.00	24.42	12,373,845
26 Nov 14	24.40000 -0.53	25.14	24.29	24.93	17,924,376
25 Nov 14	24.93000 +0.49	25.28	24.30	24.40	20,117,630
24 Nov 14	24.44000 +1.24	24.70	23.85	23.85	31,000,296
21 Nov 14	23.20000 +0.00	23.38	23.09	23.15	6,626,458
20 Nov 14	23.20000 -0.28	23.66	23.00	23.55	8,870,356
19 Nov 14	23.48000 +0.76	23.73	22.71	22.72	18,442,516
18 Nov 14	22.72000 +0.04	22.82	22.54	22.68	5,483,614
17 Nov 14	22.68000 +0.48	22.85	22.13	22.21	10,810,498
14 Nov 14	22.20000 +0.19	22.26	21.75	21.95	6,840,165
13 Nov 14	22.01000 -0.50	22.51	21.95	22.40	8,394,118
12 Nov 14	22.51000 +0.24	22.52	21.84	22.27	11,476,237
11 Nov 14	22.27000 -1.04	23.56	22.20	23.31	15,678,567
10 Nov 14	23.31000 +0.21	23.33	22.98	23.10	8,616,368
07 Nov 14	23.10000 -0.62	23.77	23.08	23.72	18,329,820
06 Nov 14	23.72000 +0.19	23.84	23.48	23.60	9,725,142
05 Nov 14	23.53000 -0.40	23.99	23.38	23.91	11,299,743
04 Nov 14	23.93000 -0.31	24.31	23.85	24.26	9,176,100
03 Nov 14	24.24000 +0.13	24.40	23.91	24.05	11,259,398
31 Oct 14	24.11000 -0.24	24.57	23.70	24.42	19,594,516
30 Oct 14	24.35000 -0.49	24.86	24.28	24.65	19,368,072
29 Oct 14	24.84000 -1.40	25.92	24.47	25.90	40,300,496
28 Oct 14	26.24000 +0.63	26.25	25.61	25.61	3,733,251
27 Oct 14	25.61000 -0.67	26.35	25.58	26.26	3,942,664
24 Oct 14	26.28000 +0.40	26.41	25.95	25.95	2,812,282
23 Oct 14	25.88000 -0.23	26.38	25.80	26.11	3,205,689
22 Oct 14	26.11000 +0.37	26.54	25.73	25.74	5,277,852
21 Oct 14	25.74000 -0.28	26.11	25.65	25.96	3,414,020
20 Oct 14	26.02000 +0.41	26.10	25.60	25.90	5,921,162
17 Oct 14	25.61000 -0.39	26.20	25.17	26.00	7,172,172
16 Oct 14	26.00000 -0.67	26.58	25.98	26.56	6,274,521
15 Oct 14	26.67000 -0.29	27.07	26.40	26.95	4,901,609
14 Oct 14	26.96000 -0.43	27.35	26.88	27.35	5,168,734
13 Oct 14	27.39000 +0.23	27.56	26.89	27.00	6,317,086
10 Oct 14	27.16000 -0.58	27.56	27.04	27.56	8,410,059
09 Oct 14	27.74000 -0.05	28.08	27.33	27.93	7,148,995
08 Oct 14	27.79000 +0.52	27.93	27.30	27.50	8,453,764
30 Sep 14	27.27000 -0.08	27.44	26.96	27.18	4,840,686
29 Sep 14	27.35000 +0.47	27.48	26.92	26.98	6,924,242
26 Sep 14	26.88000 -0.77	27.65	26.70	27.65	12,429,654
25 Sep 14	27.65000 -0.78	28.55	27.50	28.45	12,126,764
24 Sep 14	28.43000 -0.10	28.55	28.14	28.54	6,346,385
23 Sep 14	28.53000 +0.20	28.60	28.11	28.19	7,180,236
22 Sep 14	28.33000 +0.55	28.60	27.80	27.82	8,523,583
19 Sep 14	27.78000 +0.32	27.85	27.27	27.53	3,409,468
18 Sep 14	27.46000 -0.10	27.80	27.34	27.52	3,450,787
17 Sep 14	27.56000 +0.17	27.75	27.10	27.38	4,255,329
16 Sep 14	27.39000 -0.76	28.35	27.38	28.22	6,194,493
15 Sep 14	28.15000 -0.63	28.77	27.54	28.71	10,147,091
12 Sep 14	28.78000 -0.18	29.24	28.50	29.10	6,207,617
11 Sep 14	28.96000 +1.06	29.17	28.01	28.01	13,269,270
10 Sep 14	27.90000 +0.41	27.90	27.38	27.48	4,799,445
09 Sep 14	27.49000 -0.27	28.00	27.43	27.84	5,092,854
05 Sep 14	27.76000 -0.32	28.28	27.62	28.21	5,100,171
04 Sep 14	28.08000 +0.22	28.30	27.82	27.95	5,748,480
03 Sep 14	27.86000 +0.15	28.10	27.62	27.72	4,737,340
02 Sep 14	27.71000 +0.01	27.95	27.40	27.88	5,619,002
01 Sep 14	27.70000 +1.06	27.79	26.67	26.78	5,306,310
29 Aug 14	26.64000 +0.26	26.73	26.08	26.55	2,681,507
28 Aug 14	26.38000 -0.44	26.96	26.28	26.82	2,437,531
27 Aug 14	26.82000 +0.58	26.93	26.36	26.72	3,327,243
26 Aug 14	26.24000 -0.74	27.10	26.21	26.98	4,126,802
25 Aug 14	26.98000 -0.72	27.88	26.70	27.72	5,266,980
22 Aug 14	27.70000 -0.03	27.85	27.40	27.75	3,153,524
21 Aug 14	27.73000 +0.23	28.24	27.21	27.98	4,938,537
20 Aug 14	27.50000 -0.68	28.25	27.35	28.17	4,840,403
19 Aug 14	28.18000 -0.13	28.68	27.83	28.31	4,073,270
18 Aug 14	28.31000 +0.83	28.38	27.52	27.52	5,094,912
15 Aug 14	27.48000 +0.40	27.65	27.05	27.13	2,452,502
14 Aug 14	27.08000 -0.14	27.50	27.00	27.20	3,041,751
13 Aug 14	27.22000 -0.54	27.81	27.11	27.81	3,852,937
12 Aug 14	27.76000 -0.43	28.27	27.49	28.25	5,621,854
11 Aug 14	28.19000 +0.46	28.22	27.53	27.76	3,527,038
08 Aug 14	27.73000 -0.17	28.20	27.48	27.99	3,302,319
07 Aug 14	27.90000 -0.61	28.97	27.88	28.60	3,758,043
06 Aug 14	28.51000 +0.15	28.85	28.00	28.47	3,869,225
05 Aug 14	28.36000 +0.63	28.66	27.66	27.66	5,585,917
04 Aug 14	27.73000 +0.82	27.85	26.99	27.00	4,045,394
01 Aug 14	26.91000 -0.72	27.88	26.88	27.62	4,205,942
31 Jul 14	27.63000 -0.13	27.90	27.35	27.90	3,712,486
30 Jul 14	27.76000 -0.07	28.08	27.28	27.95	4,472,806
29 Jul 14	27.83000 +0.92	28.20	27.00	27.70	7,664,964
28 Jul 14	26.91000 +0.24	27.42	26.34	26.66	5,711,823
25 Jul 14	26.67000 +1.47	26.70	25.10	25.19	2,590,583
24 Jul 14	25.20000 -0.73	26.26	24.86	25.94	4,109,126
23 Jul 14	25.93000 -0.77	26.99	25.89	26.65	3,229,468
22 Jul 14	26.70000 +0.47	26.85	26.15	26.30	3,397,509
21 Jul 14	26.23000 +0.53	26.50	25.60	25.79	3,300,919
18 Jul 14	25.70000 -0.45	26.30	25.50	26.15	4,230,001
17 Jul 14	26.15000 -0.39	26.95	25.91	26.69	3,947,391
16 Jul 14	26.54000 -1.13	27.80	26.30	27.72	4,829,839
15 Jul 14	27.67000 -0.77	28.45	27.29	28.40	4,726,290
14 Jul 14	28.44000 +0.58	29.20	27.71	27.91	5,904,149
11 Jul 14	27.86000 +0.01	27.99	27.52	27.68	3,876,026
10 Jul 14	27.85000 -0.47	28.67	27.71	28.20	3,425,524
09 Jul 14	28.32000 -0.99	29.20	28.31	29.09	3,639,170
08 Jul 14	29.31000 +0.86	29.58	28.13	28.35	5,244,526
07 Jul 14	28.45000 -0.70	28.80	27.96	28.80	5,935,335
04 Jul 14	29.15000 -0.81	29.89	28.92	29.80	5,519,982
03 Jul 14	29.96000 +0.51	30.56	28.60	29.00	9,974,927
02 Jul 14	29.45000 +0.37	30.30	28.20	29.81	9,919,372
01 Jul 14	29.08000 +2.64	29.08	26.40	26.40	10,864,089
30 Jun 14	26.44000 +1.48	27.40	25.00	25.00	7,842,405
27 Jun 14	24.96000 -0.33	25.32	24.94	25.30	3,101,158
26 Jun 14	25.29000 +0.21	25.30	24.98	25.25	2,030,085
25 Jun 14	25.08000 -0.03	25.44	24.90	25.18	1,544,020
24 Jun 14	25.11000 +0.09	25.59	24.91	24.91	2,198,489
23 Jun 14	25.02000 +0.36	25.36	24.52	24.52	3,261,030
20 Jun 14	24.66000 +0.56	25.00	24.11	24.11	3,035,085
19 Jun 14	24.10000 -1.57	26.10	23.86	25.55	3,753,398
18 Jun 14	25.67000 -0.48	26.30	25.60	26.29	1,948,252
17 Jun 14	26.15000 -0.35	26.38	25.78	26.38	5,392,405
16 Jun 14	26.50000 +1.07	27.02	25.13	25.58	5,939,408
13 Jun 14	25.43000 +0.26	25.70	24.76	25.00	4,273,115
12 Jun 14	25.17000 -0.43	25.97	24.75	25.60	3,513,512
11 Jun 14	25.60000 +0.79	25.60	24.31	24.80	2,748,389
10 Jun 14	24.81000 +0.61	24.85	24.09	24.13	1,662,507
09 Jun 14	24.20000 -11.02	24.90	24.01	24.90	2,034,735
06 Jun 14	35.22000 -0.85	37.00	35.11	36.03	3,046,305
05 Jun 14	36.07000 +1.80	36.19	33.93	34.01	2,342,377
04 Jun 14	34.27000 -0.47	34.50	33.42	34.43	2,262,592
03 Jun 14	34.74000 -1.06	36.18	34.50	35.80	2,099,802
30 May 14	35.80000 -0.40	36.20	35.12	36.17	2,301,431
29 May 14	36.20000 +0.20	36.22	35.31	35.92	1,563,129
28 May 14	36.00000 +1.50	36.95	34.13	34.51	3,940,153
27 May 14	34.50000 -0.80	35.45	34.35	35.30	1,670,497
26 May 14	35.30000 +0.57	35.30	33.97	34.72	2,464,085
23 May 14	34.73000 +0.75	35.20	33.42	33.98	1,625,132
22 May 14	33.98000 +1.34	35.07	32.75	32.83	3,000,805
21 May 14	32.64000 +1.06	32.91	31.11	31.49	1,801,384
20 May 14	31.58000 +0.41	32.37	31.41	31.46	2,340,047
19 May 14	31.17000 -0.82	31.79	30.85	31.79	1,106,804
16 May 14	31.99000 -0.53	32.92	31.50	32.29	1,571,004
15 May 14	32.52000 +0.07	32.70	31.91	32.40	810,894
14 May 14	32.45000 +0.12	32.79	32.12	32.49	1,363,672
13 May 14	32.33000 -0.59	32.92	32.01	32.74	2,671,366
12 May 14	32.92000 +1.15	32.97	31.30	31.45	2,680,271
09 May 14	31.77000 +0.26	32.00	30.12	31.17	3,309,723
08 May 14	31.51000 -0.44	31.70	30.69	31.45	3,572,092
07 May 14	31.95000 -1.29	33.03	31.15	33.01	2,876,082
06 May 14	33.24000 +0.12	34.00	32.61	33.06	1,444,580
05 May 14	33.12000 -0.19	33.60	32.53	33.11	937,839
30 Apr 14	33.31000 +1.51	33.92	31.80	31.80	1,748,612
29 Apr 14	31.80000 +1.01	31.93	30.73	31.05	2,041,643
28 Apr 14	30.79000 -1.46	32.01	30.58	32.01	3,850,199
25 Apr 14	32.25000 -1.26	33.58	31.50	33.51	3,882,596
24 Apr 14	33.51000 +0.14	34.18	32.80	33.04	2,323,161
23 Apr 14	33.37000 -1.53	35.00	32.50	34.70	3,886,562
22 Apr 14	34.90000 -1.42	36.78	33.77	36.30	1,906,330
21 Apr 14	36.32000 -0.37	37.30	36.30	36.68	738,203
18 Apr 14	36.69000 +0.29	37.18	36.02	36.02	676,618
17 Apr 14	36.40000 -0.75	37.18	36.20	37.00	1,262,995
16 Apr 14	37.15000 -0.34	37.77	36.40	37.40	1,169,505
15 Apr 14	37.49000 -1.01	38.80	37.30	38.60	1,876,160
14 Apr 14	38.50000 +1.38	38.50	37.70	37.85	2,246,859
11 Apr 14	37.12000 -0.48	37.70	36.89	37.70	1,307,592
10 Apr 14	37.60000 +0.48	37.65	37.05	37.51	2,019,105
09 Apr 14	37.12000 +0.75	37.55	36.37	36.40	1,948,409
08 Apr 14	36.37000 +0.02	36.55	35.26	35.90	1,751,702
04 Apr 14	36.35000 -0.01	37.39	36.01	36.28	1,812,011
03 Apr 14	36.36000 -1.48	38.40	36.36	37.76	2,040,338
02 Apr 14	37.84000 -0.44	38.55	37.02	38.00	1,658,777
01 Apr 14	38.28000 +1.89	38.49	35.33	36.45	3,248,548
31 Mar 14	36.39000 +1.29	37.20	35.45	35.45	2,120,620
28 Mar 14	35.10000 -1.32	36.79	35.10	36.06	2,147,131
27 Mar 14	36.42000 +0.03	37.30	35.60	36.88	2,554,515
26 Mar 14	36.39000 +0.84	37.30	35.22	35.22	2,437,732
25 Mar 14	35.55000 +0.38	36.18	34.10	34.88	4,135,932
24 Mar 14	35.17000 -2.13	37.27	34.75	36.80	5,002,055
21 Mar 14	37.30000 +2.03	37.85	32.82	34.79	6,142,300
20 Mar 14	35.27000 -3.92	39.20	35.27	39.19	5,503,387
19 Mar 14	39.19000 -0.76	40.18	38.60	39.59	1,987,850
18 Mar 14	39.95000 -1.08	41.53	39.61	41.04	3,869,050
17 Mar 14	41.03000 +1.91	41.05	39.00	39.36	2,162,673
14 Mar 14	39.12000 -0.08	39.77	38.28	38.99	1,446,479
13 Mar 14	39.20000 +2.29	39.80	37.00	37.00	2,216,497
12 Mar 14	36.91000 -0.99	38.15	36.70	37.38	2,992,269
11 Mar 14	37.90000 -2.30	40.75	37.58	39.68	3,586,916
10 Mar 14	40.20000 +1.16	40.30	37.01	38.99	3,324,468
07 Mar 14	39.04000 +0.08	39.85	38.26	38.40	2,720,172
06 Mar 14	38.96000 +0.31	39.04	36.77	38.01	3,422,812
05 Mar 14	38.65000 +0.29	39.05	37.53	38.34	2,812,588
04 Mar 14	38.36000 -2.60	40.79	37.52	40.75	4,852,264
03 Mar 14	40.96000 +0.77	41.36	38.88	40.00	3,404,832
28 Feb 14	40.19000 -1.03	41.30	38.00	41.30	4,047,527
27 Feb 14	41.22000 +1.40	41.83	39.85	40.05	4,853,666
26 Feb 14	39.82000 -1.67	41.62	39.01	41.00	5,444,415
25 Feb 14	41.49000 -1.50	44.77	40.44	43.24	7,112,048
24 Feb 14	42.99000 -2.01	44.44	41.91	44.44	5,460,969
21 Feb 14	45.00000 -1.00	45.90	44.50	45.50	2,297,741
20 Feb 14	46.00000 -2.70	49.25	45.50	48.30	2,661,600
19 Feb 14	48.70000 +2.16	48.80	45.13	46.05	3,750,844
18 Feb 14	46.54000 -1.02	48.45	46.03	47.84	3,123,611
17 Feb 14	47.56000 +3.00	48.22	44.10	44.11	5,294,894
14 Feb 14	44.56000 +3.86	44.72	40.90	40.91	6,308,291
13 Feb 14	40.70000 -2.12	44.27	40.70	42.82	4,722,339
12 Feb 14	42.82000 +0.24	43.38	41.80	42.60	3,384,291
11 Feb 14	42.58000 -2.62	45.49	42.15	45.49	5,557,999
10 Feb 14	45.20000 -1.50	47.95	44.87	46.70	5,042,015
07 Feb 14	46.70000 +0.00	49.37	45.60	46.70	2,936,781
30 Jan 14	46.70000 +2.40	46.78	43.69	44.30	1,931,198
29 Jan 14	44.30000 +0.80	46.59	43.02	43.26	3,110,381
28 Jan 14	43.50000 -0.50	44.60	42.16	44.51	3,297,826
27 Jan 14	44.00000 -1.35	46.68	43.20	44.80	4,650,070
24 Jan 14	45.35000 +1.87	45.51	42.11	43.40	5,367,092
23 Jan 14	43.48000 +3.88	43.55	38.81	39.18	5,591,604
22 Jan 14	39.60000 +0.74	40.43	37.99	38.44	4,054,041
21 Jan 14	38.86000 +3.41	39.00	35.07	35.45	5,508,506
20 Jan 14	35.45000 -0.53	36.10	34.80	35.91	1,630,064
17 Jan 14	35.98000 +0.63	36.05	34.89	35.12	3,105,026
16 Jan 14	35.35000 -1.16	36.83	35.31	36.51	2,231,534
15 Jan 14	36.51000 +1.16	36.90	35.36	35.78	2,595,978
14 Jan 14	35.35000 +2.89	35.71	32.40	32.41	2,881,529
13 Jan 14	32.46000 +0.24	33.45	32.03	32.11	2,329,443
10 Jan 14	32.22000 -1.53	33.77	31.91	33.58	2,056,116
09 Jan 14	33.75000 -0.50	36.18	33.71	33.89	3,439,112
08 Jan 14	34.25000 +0.27	35.36	33.08	33.60	2,842,505
07 Jan 14	33.98000 +0.03	34.10	33.20	33.47	2,550,670
06 Jan 14	33.95000 -0.65	36.78	33.67	34.90	3,966,684
03 Jan 14	34.60000 +1.16	35.16	33.44	33.50	4,945,770
02 Jan 14	33.44000 +1.94	34.00	31.10	31.10	4,199,713
31 Dec 13	31.50000 +0.49	31.63	30.48	30.87	2,623,279
30 Dec 13	31.01000 +0.71	31.40	29.95	30.34	3,263,316
27 Dec 13	30.30000 +0.43	30.68	29.67	29.85	2,788,574
26 Dec 13	29.87000 -0.43	30.88	29.70	30.30	1,993,683
25 Dec 13	30.30000 +1.11	30.93	29.18	29.20	2,947,740
24 Dec 13	29.19000 -0.14	29.77	28.88	29.60	1,326,668
23 Dec 13	29.33000 +0.91	29.50	27.72	28.70	1,775,306
20 Dec 13	28.42000 -0.59	29.01	28.18	28.90	1,271,455
19 Dec 13	29.01000 -0.23	29.41	28.58	29.32	883,331
18 Dec 13	29.24000 +0.34	29.53	28.55	28.68	1,038,391
17 Dec 13	28.90000 -0.40	29.30	28.30	29.30	774,817
16 Dec 13	29.30000 -0.75	30.00	28.90	30.00	1,007,435
13 Dec 13	30.05000 +0.30	30.20	29.20	29.51	2,070,231
12 Dec 13	29.75000 +1.31	29.81	28.15	28.40	2,388,638
11 Dec 13	28.44000 -0.08	29.06	28.20	28.50	1,029,392
10 Dec 13	28.52000 +1.32	28.70	27.01	27.15	2,155,345
09 Dec 13	27.20000 +0.09	27.78	26.96	27.78	1,221,856
06 Dec 13	27.11000 -0.49	27.96	26.68	27.90	1,541,258
05 Dec 13	27.60000 -1.32	29.20	27.60	28.60	1,982,172
04 Dec 13	28.92000 +0.22	29.39	28.55	28.60	1,229,356
03 Dec 13	28.70000 +0.47	28.80	27.71	27.71	1,139,554
02 Dec 13	28.23000 -2.07	29.85	27.63	29.55	3,484,067
29 Nov 13	30.30000 -0.06	30.45	29.85	30.15	1,279,950
28 Nov 13	30.36000 +0.46	30.51	29.41	29.90	2,274,737
27 Nov 13	29.90000 +0.14	30.05	29.30	29.85	1,525,450
26 Nov 13	29.76000 +0.17	29.88	29.27	29.30	1,633,569
25 Nov 13	29.59000 +0.53	29.88	28.65	29.06	1,561,403
22 Nov 13	29.06000 -0.38	29.54	28.81	29.30	939,530
21 Nov 13	29.44000 +0.71	29.46	28.16	28.71	1,754,267
20 Nov 13	28.73000 -0.38	29.29	28.30	29.00	1,992,674
19 Nov 13	29.11000 -0.47	29.60	28.55	29.50	2,029,123
18 Nov 13	29.58000 +0.04	30.13	29.11	29.51	1,784,011
15 Nov 13	29.54000 +1.04	29.66	28.12	28.34	3,094,673
14 Nov 13	28.50000 +0.98	28.65	26.70	27.10	2,493,659
13 Nov 13	27.52000 -0.13	28.68	27.49	27.77	3,632,331
12 Nov 13	27.65000 +1.05	27.69	26.30	26.60	3,504,306
11 Nov 13	26.60000 +0.18	26.93	26.10	26.33	2,646,426
08 Nov 13	26.42000 +0.79	26.67	24.88	25.50	3,163,451
07 Nov 13	25.63000 -1.41	27.29	25.59	26.95	3,762,427
06 Nov 13	27.04000 -1.11	28.14	26.88	27.95	2,731,279
05 Nov 13	28.15000 +0.25	28.40	27.21	27.84	1,923,707
04 Nov 13	27.90000 -0.09	28.35	27.38	27.80	2,230,737
01 Nov 13	27.99000 -0.26	28.49	26.50	28.25	4,252,810
31 Oct 13	28.25000 -1.45	29.69	28.10	29.69	2,731,751
30 Oct 13	29.70000 +1.15	30.18	28.51	28.51	4,097,281
29 Oct 13	28.55000 -0.34	29.52	27.40	28.90	3,964,023
28 Oct 13	28.89000 +0.78	29.30	27.60	28.05	3,438,226
25 Oct 13	28.11000 -1.72	30.40	28.03	29.73	4,285,133
24 Oct 13	29.83000 -0.17	30.36	29.10	29.58	2,079,853
23 Oct 13	30.00000 -1.19	31.49	28.71	31.17	3,308,159
22 Oct 13	31.19000 -0.78	31.85	30.75	31.77	3,204,149
21 Oct 13	31.97000 +2.15	32.05	29.70	30.05	5,031,331
18 Oct 13	29.82000 +1.17	30.10	28.01	28.57	3,916,935
17 Oct 13	28.65000 -0.85	29.97	28.60	29.74	2,767,555
16 Oct 13	29.50000 -0.59	30.29	28.50	30.21	3,521,471
15 Oct 13	30.09000 +0.12	30.30	29.40	30.04	3,137,394
14 Oct 13	29.97000 +0.37	31.10	29.59	29.76	4,240,377
11 Oct 13	29.60000 +1.43	30.49	28.92	30.49	7,261,308
10 Oct 13	28.17000 +0.11	28.44	27.51	28.09	4,823,975
09 Oct 13	28.06000 +2.55	28.06	25.60	25.72	7,359,495
08 Oct 13	25.51000 -0.59	25.99	25.11	25.95	5,983,473
30 Sep 13	26.10000 +0.03	27.00	26.06	26.20	2,999,054
27 Sep 13	26.07000 +0.61	26.11	25.15	25.19	4,114,025
26 Sep 13	25.46000 -0.11	26.15	25.00	25.58	2,584,817
25 Sep 13	25.57000 -0.28	26.30	25.27	25.90	4,404,239
24 Sep 13	25.85000 +0.54	26.20	25.31	25.31	4,926,625
23 Sep 13	25.31000 +1.21	25.39	24.10	24.10	4,450,665
18 Sep 13	24.10000 +0.19	24.20	23.70	23.99	1,601,896
17 Sep 13	23.91000 -0.84	25.00	23.78	24.86	2,967,953
16 Sep 13	24.75000 +0.50	24.80	24.25	24.25	2,979,678
13 Sep 13	24.25000 +0.30	24.70	23.62	23.99	4,091,523
12 Sep 13	23.95000 +0.03	24.61	23.72	23.88	2,918,415
11 Sep 13	23.92000 -0.84	25.10	23.49	24.76	3,957,773
10 Sep 13	24.76000 -0.78	25.50	24.65	25.50	2,661,111
09 Sep 13	25.54000 -0.70	26.35	25.44	26.25	2,084,172
06 Sep 13	26.24000 +0.44	26.43	25.34	25.83	2,653,680
05 Sep 13	25.80000 -0.68	26.67	25.80	26.58	2,597,206
04 Sep 13	26.48000 -0.17	26.98	26.15	26.65	2,027,698
03 Sep 13	26.65000 +0.50	26.68	25.76	26.18	5,002,671
02 Sep 13	26.15000 +1.57	26.38	23.95	24.46	3,889,239
30 Aug 13	24.58000 -0.95	25.94	23.90	25.70	4,248,263
29 Aug 13	25.53000 +0.54	26.65	25.01	25.01	5,325,804
28 Aug 13	24.99000 +0.50	25.40	24.00	24.26	4,689,546
27 Aug 13	24.49000 +0.14	24.80	23.72	24.45	3,358,912
26 Aug 13	24.35000 +0.64	24.56	23.62	23.81	3,670,549
23 Aug 13	23.71000 -0.26	24.04	23.12	23.97	3,730,163
22 Aug 13	23.97000 +0.92	24.10	22.93	23.20	5,910,863
21 Aug 13	23.05000 -0.33	23.60	22.66	23.38	3,226,249
20 Aug 13	23.38000 +0.25	23.60	23.03	23.26	1,776,411
19 Aug 13	23.13000 +0.13	23.63	22.66	22.71	2,238,773
16 Aug 13	23.00000 -0.78	24.00	22.96	23.55	2,208,036
15 Aug 13	23.78000 +0.17	24.08	23.52	23.61	2,861,055
14 Aug 13	23.61000 +0.36	23.92	22.71	23.25	3,086,776
13 Aug 13	23.25000 -0.09	23.50	23.01	23.09	1,801,146
12 Aug 13	23.34000 +0.02	23.86	22.65	23.06	3,270,590
09 Aug 13	23.32000 -0.69	24.47	22.90	24.09	2,275,499
08 Aug 13	24.01000 +0.11	24.17	23.44	23.85	1,707,477
07 Aug 13	23.90000 -0.89	24.99	23.70	24.80	2,902,143
06 Aug 13	24.79000 +0.50	25.17	24.01	24.38	3,212,189
05 Aug 13	24.29000 +0.46	24.59	23.56	23.90	3,804,810
02 Aug 13	23.83000 +0.17	24.69	23.72	23.89	3,550,063
01 Aug 13	23.66000 +1.03	24.10	22.68	22.68	4,243,500
31 Jul 13	22.63000 +0.00	23.48	22.58	22.81	3,038,357
30 Jul 13	22.63000 -1.03	24.09	22.06	23.70	4,880,073
29 Jul 13	23.66000 -1.07	25.02	23.64	24.65	4,911,493
26 Jul 13	24.73000 -0.27	25.10	24.05	24.50	3,329,859
25 Jul 13	25.00000 -0.01	25.70	23.77	24.93	7,760,657
24 Jul 13	25.01000 +1.06	25.30	23.32	23.86	7,135,385
23 Jul 13	23.95000 +0.84	24.18	23.45	23.50	7,939,885
22 Jul 13	23.11000 +1.11	23.23	21.45	21.60	5,088,111
19 Jul 13	22.00000 -0.83	23.50	21.80	22.55	7,192,496
18 Jul 13	22.83000 +0.53	23.49	22.32	22.32	7,779,484
17 Jul 13	22.30000 -0.38	22.85	22.08	22.49	5,206,615
16 Jul 13	22.68000 +0.17	23.26	22.33	22.90	9,960,311
15 Jul 13	22.51000 +2.05	22.51	20.60	20.60	11,734,298
12 Jul 13	20.46000 +0.46	21.55	20.40	20.80	12,903,473
11 Jul 13	20.00000 +0.40	20.28	19.50	19.54	4,507,185
10 Jul 13	19.60000 +0.62	19.68	18.80	19.01	1,917,046
09 Jul 13	18.98000 -0.01	19.10	18.57	19.00	1,912,295
08 Jul 13	18.99000 -1.51	20.39	18.96	20.02	4,102,473
05 Jul 13	20.50000 -0.17	21.21	20.30	20.79	6,502,487
04 Jul 13	20.67000 +0.35	21.14	19.80	20.21	7,549,748
03 Jul 13	20.32000 +0.45	20.39	19.52	19.79	5,308,532
02 Jul 13	19.87000 +0.41	20.20	19.45	19.47	4,010,605
01 Jul 13	19.46000 +0.50	19.64	18.60	18.90	2,897,777
28 Jun 13	18.96000 -0.08	19.53	18.56	18.93	2,431,960
27 Jun 13	19.04000 -0.64	19.90	19.03	19.68	2,235,893
26 Jun 13	19.68000 +1.20	19.68	18.20	18.58	3,832,541
25 Jun 13	18.48000 +0.19	18.69	17.26	17.98	2,998,970
24 Jun 13	18.29000 -0.81	19.06	17.98	18.95	3,098,935
21 Jun 13	19.10000 +0.45	19.36	17.51	18.11	3,437,794
20 Jun 13	18.65000 -1.34	19.78	18.60	19.78	2,637,556
19 Jun 13	19.99000 -0.35	20.36	19.76	20.10	3,042,222
18 Jun 13	20.34000 +0.49	20.65	19.75	20.61	4,276,230
17 Jun 13	19.85000 +0.39	20.05	19.35	19.70	2,497,582
14 Jun 13	19.46000 +1.11	19.57	18.66	18.66	3,646,280
13 Jun 13	18.35000 -0.66	18.95	17.50	18.95	1,729,914
07 Jun 13	19.01000 +0.30	19.17	17.65	18.50	3,131,044
06 Jun 13	18.71000 -6.25	18.99	18.50	18.50	1,295,323
05 Jun 13	24.96000 -0.01	25.64	24.68	25.07	1,751,269
04 Jun 13	24.97000 -0.57	25.80	24.38	25.59	2,223,184
03 Jun 13	25.54000 -1.26	27.25	25.50	26.78	3,301,501
31 May 13	26.80000 -0.15	27.57	26.66	27.33	2,483,069
30 May 13	26.95000 +0.07	27.31	26.21	26.88	2,049,651
29 May 13	26.88000 +1.17	26.88	25.45	25.68	2,661,854
28 May 13	25.71000 -0.89	26.44	25.10	26.44	2,314,024
27 May 13	26.60000 +0.16	27.00	25.51	25.52	3,623,231
24 May 13	26.44000 -0.19	26.60	25.62	26.60	2,247,644
23 May 13	26.63000 +0.08	27.23	26.36	26.51	2,733,417
22 May 13	26.55000 -1.32	27.90	26.37	27.90	3,832,190
21 May 13	27.87000 +0.22	27.98	27.30	27.65	1,968,644
20 May 13	27.65000 +1.40	28.00	25.97	25.97	3,383,686
17 May 13	26.25000 +0.55	26.74	25.06	25.77	2,741,058
16 May 13	25.70000 +0.36	26.84	25.14	25.35	4,348,601
15 May 13	25.34000 +0.01	25.76	25.21	25.39	2,004,148
14 May 13	25.33000 -0.31	25.85	25.13	25.54	1,653,457
13 May 13	25.64000 -0.42	26.15	24.84	26.00	4,340,659
10 May 13	26.06000 -0.33	26.55	25.68	26.54	2,602,731
09 May 13	26.39000 +1.44	26.39	24.55	25.04	4,143,777
08 May 13	24.95000 +0.46	25.46	24.31	24.57	2,645,873
07 May 13	24.49000 -0.55	25.50	24.35	24.79	3,539,413
06 May 13	25.04000 +1.76	25.18	23.33	23.33	4,064,609
03 May 13	23.28000 +0.86	23.77	22.64	22.65	1,724,810
02 May 13	22.42000 -0.13	22.58	22.00	22.54	1,129,132
26 Apr 13	22.55000 -0.93	23.80	21.83	23.80	1,947,257
25 Apr 13	23.48000 -0.72	24.67	23.13	24.29	2,244,701
24 Apr 13	24.20000 +0.91	24.42	23.32	23.50	2,058,547
23 Apr 13	23.29000 -0.36	23.86	23.08	23.80	1,248,427
22 Apr 13	23.65000 +0.55	24.30	23.10	23.50	3,071,395
19 Apr 13	23.10000 +0.84	23.12	22.09	22.36	2,084,893
18 Apr 13	22.26000 +0.00	23.00	22.00	22.11	1,174,358
17 Apr 13	22.26000 +0.05	22.30	21.89	22.29	659,952
16 Apr 13	22.21000 -0.09	22.36	21.27	21.27	880,032
15 Apr 13	22.30000 -0.30	22.75	21.80	22.48	898,010
12 Apr 13	22.60000 -0.39	23.12	22.32	22.95	1,049,141
11 Apr 13	22.99000 +0.59	23.47	22.37	22.38	1,373,260
10 Apr 13	22.40000 -0.20	22.86	22.32	22.86	990,735
09 Apr 13	22.60000 -0.10	22.81	21.79	22.70	875,915
08 Apr 13	22.70000 +0.80	22.85	21.23	21.85	1,855,380
03 Apr 13	21.90000 -1.20	23.24	21.51	23.24	1,685,948
02 Apr 13	23.10000 -1.11	24.50	23.00	24.19	1,194,041
01 Apr 13	24.21000 +1.51	24.21	22.73	22.73	1,992,862
29 Mar 13	22.70000 -0.92	23.90	22.40	23.90	2,412,997
28 Mar 13	23.62000 -1.61	24.80	23.53	24.00	3,387,927
27 Mar 13	25.23000 +0.89	25.30	24.61	24.67	3,115,107
26 Mar 13	24.34000 +0.11	24.37	23.83	24.21	970,055
25 Mar 13	24.23000 +0.17	24.48	23.80	24.11	856,019
22 Mar 13	24.06000 -0.41	24.67	23.80	24.43	1,471,865
21 Mar 13	24.47000 -0.22	25.19	24.02	24.69	2,641,756
20 Mar 13	24.69000 +1.05	24.90	23.71	24.00	2,549,632
19 Mar 13	23.64000 +0.17	23.80	22.63	23.33	1,357,924
18 Mar 13	23.47000 -0.01	24.00	23.00	23.00	1,166,747
15 Mar 13	23.48000 +0.54	24.00	22.94	22.95	2,553,506
14 Mar 13	22.94000 +0.55	23.27	22.00	22.39	2,232,388
13 Mar 13	22.39000 -0.81	23.35	21.76	23.10	2,658,231
12 Mar 13	23.20000 -1.20	24.45	23.10	24.45	2,473,729
11 Mar 13	24.40000 -0.09	24.68	23.50	24.49	1,339,036
08 Mar 13	24.49000 -0.30	24.98	23.56	24.00	1,643,979
07 Mar 13	24.79000 -0.01	25.20	24.13	24.99	3,304,744
06 Mar 13	24.80000 +1.31	25.25	23.80	24.00	4,677,359
05 Mar 13	23.49000 +2.14	23.49	21.00	21.22	4,266,255
04 Mar 13	21.35000 -1.49	23.10	21.30	23.00	3,416,850
01 Mar 13	22.84000 +1.34	23.05	21.40	21.40	3,273,767
28 Feb 13	21.50000 +1.69	21.70	20.01	20.50	3,791,325
27 Feb 13	19.81000 -0.33	20.35	19.38	20.14	1,239,183
26 Feb 13	20.14000 -0.47	20.84	20.10	20.40	1,281,667
25 Feb 13	20.61000 +0.31	20.66	20.10	20.10	1,605,065
22 Feb 13	20.30000 +0.17	20.40	19.93	20.00	1,504,914
21 Feb 13	20.13000 -0.16	20.53	19.87	20.00	2,515,689
20 Feb 13	20.29000 -0.30	21.00	20.00	20.30	3,329,458
19 Feb 13	20.59000 +0.42	22.19	20.21	21.80	4,861,113
18 Feb 13	20.17000 +0.37	20.17	19.45	19.70	1,631,274
08 Feb 13	19.80000 +0.40	20.56	19.08	19.08	2,177,941
07 Feb 13	19.40000 -0.01	19.56	19.10	19.49	1,316,191
06 Feb 13	19.41000 -0.14	19.76	19.30	19.55	1,287,236
05 Feb 13	19.55000 -0.20	19.61	19.09	19.48	1,118,114
04 Feb 13	19.75000 +0.20	19.79	19.08	19.57	2,608,905
01 Feb 13	19.55000 -0.35	19.88	19.43	19.61	2,061,120
31 Jan 13	19.90000 +0.26	19.95	19.08	19.30	3,689,774
30 Jan 13	19.64000 +1.16	20.10	18.75	18.75	6,072,934
29 Jan 13	18.48000 +1.68	18.48	17.00	17.00	5,243,488
28 Jan 13	16.80000 -0.13	17.09	16.70	17.02	3,424,728
25 Jan 13	16.93000 -0.15	17.08	16.60	16.89	1,280,213
24 Jan 13	17.08000 -0.52	17.85	16.75	17.85	1,366,286
23 Jan 13	17.60000 -0.38	18.15	17.45	18.10	926,351
22 Jan 13	17.98000 -0.42	18.42	17.96	18.40	1,046,458
21 Jan 13	18.40000 -0.24	18.60	18.12	18.60	1,383,490
18 Jan 13	18.64000 +0.29	18.70	17.92	18.43	2,125,761
17 Jan 13	18.35000 -0.42	18.94	18.03	18.85	2,217,181
16 Jan 13	18.77000 +0.52	18.98	18.20	18.27	3,246,961
15 Jan 13	18.25000 +0.10	18.65	18.05	18.10	1,379,453
14 Jan 13	18.15000 +0.48	18.25	17.52	17.52	3,544,341
11 Jan 13	17.67000 -0.53	18.46	17.61	18.00	1,514,642
10 Jan 13	18.20000 +0.13	18.50	17.68	17.88	2,100,039
09 Jan 13	18.07000 +0.45	18.30	17.46	17.62	2,334,457
08 Jan 13	17.62000 +0.32	17.62	17.09	17.29	1,629,367
07 Jan 13	17.30000 +0.13	17.68	17.08	17.25	918,680
04 Jan 13	17.17000 +0.04	17.40	16.85	17.25	963,962
31 Dec 12	17.13000 -0.08	17.38	17.01	17.21	1,368,245
28 Dec 12	17.21000 +0.11	17.30	16.93	17.10	1,415,409
27 Dec 12	17.10000 -0.50	18.02	17.10	17.60	2,281,210
26 Dec 12	17.60000 -0.01	17.80	17.43	17.73	2,617,598
25 Dec 12	17.61000 +1.60	17.61	16.06	16.17	4,538,274
24 Dec 12	16.01000 -0.53	16.52	16.01	16.33	762,106
21 Dec 12	16.54000 -0.09	16.77	16.46	16.75	256,391
20 Dec 12	16.63000 -0.24	16.99	16.40	16.87	391,567
19 Dec 12	16.87000 -0.03	17.19	16.72	16.89	352,723
18 Dec 12	16.90000 -0.23	17.36	16.88	17.13	399,876
17 Dec 12	17.13000 +0.13	17.28	16.87	17.00	663,800
14 Dec 12	17.00000 +0.60	17.16	16.31	16.31	678,779
13 Dec 12	16.40000 -0.39	17.28	16.39	16.65	351,048
12 Dec 12	16.79000 +0.02	17.45	16.45	17.45	531,462
07 Dec 12	16.77000 -0.11	16.97	16.59	16.88	408,516
06 Dec 12	16.88000 +0.38	17.33	16.06	16.31	554,846
05 Dec 12	16.50000 +0.99	16.98	15.50	15.50	974,900
04 Dec 12	15.51000 +0.06	15.58	15.24	15.31	391,775
03 Dec 12	15.45000 +0.00	15.86	15.28	15.28	672,511
30 Nov 12	15.45000 +0.94	15.47	13.30	14.53	894,137
29 Nov 12	14.51000 -0.32	15.01	14.50	15.00	202,235
28 Nov 12	14.83000 -0.23	15.30	14.70	14.90	177,605
27 Nov 12	15.06000 -0.51	15.98	15.03	15.50	391,990
26 Nov 12	15.57000 -0.04	16.08	15.32	15.56	545,113
23 Nov 12	15.61000 +0.41	16.11	15.07	15.29	649,031
22 Nov 12	15.20000 +0.13	15.37	14.62	14.95	545,212
21 Nov 12	15.07000 +0.20	15.14	14.72	14.90	351,460
20 Nov 12	14.87000 +0.01	15.05	14.78	14.85	574,059
19 Nov 12	14.86000 -1.09	16.05	14.60	16.05	2,033,911
16 Nov 12	15.95000 -0.92	16.82	15.90	16.82	857,153
15 Nov 12	16.87000 -0.05	17.18	16.50	16.90	312,967
14 Nov 12	16.92000 -0.10	17.16	16.82	17.16	310,954
13 Nov 12	17.02000 -0.36	17.45	17.01	17.23	432,459
12 Nov 12	17.38000 +0.01	17.47	17.27	17.31	138,340
09 Nov 12	17.37000 +0.15	17.44	17.20	17.20	234,232
08 Nov 12	17.22000 -0.46	17.64	17.21	17.64	263,191
07 Nov 12	17.68000 +0.00	17.70	17.55	17.61	393,425
06 Nov 12	17.68000 -0.12	17.85	17.45	17.80	379,308
05 Nov 12	17.80000 +0.07	17.83	17.53	17.60	699,804
02 Nov 12	17.73000 +0.14	17.77	17.47	17.60	336,058
01 Nov 12	17.59000 +0.09	17.80	17.50	17.79	521,284
31 Oct 12	17.50000 -0.01	17.62	17.38	17.51	176,539
30 Oct 12	17.51000 -0.18	17.83	17.50	17.80	161,917
29 Oct 12	17.69000 -0.20	18.00	17.59	18.00	183,842
26 Oct 12	17.89000 -0.04	18.18	17.50	17.86	333,177
25 Oct 12	17.93000 -0.27	18.30	17.85	18.18	218,157
24 Oct 12	18.20000 +0.10	18.20	17.38	17.87	240,041
23 Oct 12	18.10000 -0.17	18.30	18.02	18.27	297,359
22 Oct 12	18.27000 +0.43	18.27	17.60	17.84	527,246
19 Oct 12	17.84000 -0.12	17.95	17.70	17.81	228,204
18 Oct 12	17.96000 +0.56	17.96	17.39	17.40	763,033
17 Oct 12	17.40000 -0.10	17.51	17.29	17.51	304,867
16 Oct 12	17.50000 +0.20	17.58	17.30	17.32	500,723
15 Oct 12	17.30000 -0.51	17.97	17.30	17.97	241,242
12 Oct 12	17.81000 -0.20	18.20	17.78	18.08	606,724
11 Oct 12	18.01000 -0.34	18.30	18.01	18.30	244,980
10 Oct 12	18.35000 +0.07	18.48	18.05	18.18	378,620
09 Oct 12	18.28000 +0.35	18.29	17.91	17.97	864,430
08 Oct 12	17.93000 +0.00	18.00	17.18	17.85	329,588
28 Sep 12	17.93000 +0.23	17.97	17.39	17.55	656,657
27 Sep 12	17.70000 +0.50	17.77	16.92	17.16	1,662,676
26 Sep 12	17.20000 -0.09	17.20	16.79	17.01	542,621
25 Sep 12	17.29000 -0.17	17.48	17.00	17.48	525,551
24 Sep 12	17.46000 +0.39	17.50	16.81	16.98	605,138
21 Sep 12	17.07000 +0.07	17.24	16.81	17.00	284,725
20 Sep 12	17.00000 -0.77	17.98	17.00	17.78	795,763
19 Sep 12	17.77000 -0.02	17.98	17.71	17.79	454,697
18 Sep 12	17.79000 -0.23	18.02	17.68	18.01	405,764
17 Sep 12	18.02000 -0.79	18.80	17.90	18.76	749,603
14 Sep 12	18.81000 -0.04	19.15	18.70	18.88	522,064
13 Sep 12	18.85000 -0.20	19.13	18.81	19.10	443,100
12 Sep 12	19.05000 -0.25	19.48	18.90	19.36	1,259,884
11 Sep 12	19.30000 +0.51	19.38	18.70	18.77	1,458,709
10 Sep 12	18.79000 -0.09	19.10	18.53	18.70	1,172,179
07 Sep 12	18.88000 +0.71	19.20	18.07	18.17	2,617,827
06 Sep 12	18.17000 +0.21	18.17	17.76	17.91	770,884
05 Sep 12	17.96000 +0.06	18.15	17.55	17.55	624,415
04 Sep 12	17.90000 -0.30	18.20	17.61	18.20	657,246
03 Sep 12	18.20000 +0.35	18.21	17.46	17.46	833,338
31 Aug 12	17.85000 -0.25	17.89	16.86	17.51	1,328,874
30 Aug 12	18.10000 -0.23	18.17	17.38	18.16	1,661,328
29 Aug 12	18.33000 -0.04	18.68	18.10	18.35	986,642
28 Aug 12	18.37000 -0.03	18.60	18.06	18.20	890,744
27 Aug 12	18.40000 -0.49	18.89	18.08	18.89	1,388,251
24 Aug 12	18.89000 -0.06	19.10	18.60	18.86	1,455,510
23 Aug 12	18.95000 -0.72	19.90	18.90	19.67	2,130,012
22 Aug 12	19.67000 -0.03	20.00	19.49	20.00	303,930
21 Aug 12	19.70000 +0.18	19.95	19.26	19.56	474,133
20 Aug 12	19.52000 +0.17	19.56	18.70	19.30	907,694
17 Aug 12	19.35000 -0.34	19.50	19.18	19.40	551,129
16 Aug 12	19.69000 -0.13	19.80	19.33	19.79	856,788
15 Aug 12	19.82000 -0.01	19.85	19.55	19.83	562,250
14 Aug 12	19.83000 +0.07	19.95	19.38	19.38	882,531
13 Aug 12	19.76000 +0.02	20.17	19.59	19.59	986,079
10 Aug 12	19.74000 -0.09	19.80	19.56	19.80	448,730
09 Aug 12	19.83000 +0.36	19.97	19.10	19.44	1,326,980
08 Aug 12	19.47000 -0.34	19.86	19.20	19.60	673,995
07 Aug 12	19.81000 -0.02	19.88	19.50	19.88	1,203,060
06 Aug 12	19.83000 +0.38	19.85	19.24	19.37	855,932
03 Aug 12	19.45000 +0.03	19.66	19.13	19.42	740,233
02 Aug 12	19.42000 +0.63	19.59	18.79	18.79	1,660,457
01 Aug 12	18.79000 +0.32	18.85	18.08	18.08	847,146
31 Jul 12	18.47000 -0.13	18.70	18.41	18.60	494,489
30 Jul 12	18.60000 -0.30	18.99	18.60	18.91	416,499
27 Jul 12	18.90000 +0.00	18.95	18.50	18.92	856,022
26 Jul 12	18.90000 -0.26	19.12	18.52	19.03	837,617
25 Jul 12	19.16000 -0.08	19.25	18.50	19.25	1,947,534
24 Jul 12	19.24000 -0.11	19.45	18.88	19.26	1,108,318
23 Jul 12	19.35000 -0.25	19.60	19.10	19.35	817,220
20 Jul 12	19.60000 -0.12	19.87	19.30	19.72	1,078,326
19 Jul 12	19.72000 +1.01	20.07	18.72	18.72	2,809,507
18 Jul 12	18.71000 +0.03	18.86	18.41	18.59	1,038,316
17 Jul 12	18.68000 -0.32	19.26	18.54	18.81	2,170,923
16 Jul 12	19.00000 +0.42	19.58	18.31	18.51	2,943,377
13 Jul 12	18.58000 +0.11	18.70	18.08	18.29	2,733,091
12 Jul 12	18.47000 -1.36	18.87	17.85	17.85	7,583,478
11 Jul 12	19.83000 +0.78	19.90	18.70	19.04	2,472,355
10 Jul 12	19.05000 -0.90	19.89	18.98	19.89	3,150,968
09 Jul 12	19.95000 -1.05	20.75	19.71	20.50	3,303,040
06 Jul 12	21.00000 +0.30	21.08	20.20	20.94	4,799,367
05 Jul 12	20.70000 -0.75	21.04	20.10	20.82	6,077,265
04 Jul 12	21.45000 -1.49	22.64	20.65	22.62	12,931,868
03 Jul 12	22.94000 -2.55	26.08	22.94	25.68	4,990,284
02 Jul 12	25.49000 +0.95	25.88	24.54	24.54	1,538,565
29 Jun 12	24.54000 +0.04	24.70	23.70	24.30	740,705
28 Jun 12	24.50000 +0.09	24.84	24.16	24.70	777,309
27 Jun 12	24.41000 +0.66	24.79	23.70	23.70	1,457,101
26 Jun 12	23.75000 +0.13	24.23	23.37	23.41	935,923
25 Jun 12	23.62000 -0.37	25.01	23.41	23.99	1,903,492
21 Jun 12	23.99000 -0.06	24.40	23.81	23.99	809,720
20 Jun 12	24.05000 +0.05	24.30	23.74	23.74	632,021
19 Jun 12	24.00000 -0.29	24.42	23.51	24.20	1,391,097
18 Jun 12	24.29000 +0.13	24.48	23.84	24.48	843,036
15 Jun 12	24.16000 -0.44	24.99	23.75	24.55	991,009
14 Jun 12	24.60000 +0.30	24.97	24.08	24.25	1,235,876
13 Jun 12	24.30000 +0.14	24.49	23.90	24.10	887,300
12 Jun 12	24.16000 +0.12	24.43	23.52	23.88	869,247
11 Jun 12	24.04000 +1.05	24.12	22.69	22.73	1,845,679
08 Jun 12	22.99000 -0.67	24.30	22.58	23.88	3,028,146
07 Jun 12	23.66000 +0.59	24.00	23.10	23.10	2,359,271
06 Jun 12	23.07000 +0.48	23.18	22.61	22.80	1,063,721
05 Jun 12	22.59000 -0.02	22.91	22.02	22.88	1,003,776
04 Jun 12	22.61000 +0.07	23.23	21.91	22.05	2,055,627
01 Jun 12	22.54000 -0.01	22.60	22.19	22.50	749,107
31 May 12	22.55000 +0.23	22.70	22.05	22.21	1,824,460
30 May 12	22.32000 +0.10	22.60	22.04	22.25	1,560,734
29 May 12	22.22000 +0.90	22.40	21.19	21.19	3,818,500
28 May 12	21.32000 +0.20	21.36	20.54	21.00	754,135
25 May 12	21.12000 -0.14	21.39	20.83	21.28	682,718
24 May 12	21.26000 +0.60	21.60	20.48	20.66	3,241,514
23 May 12	20.66000 +0.48	20.70	20.05	20.20	897,817
22 May 12	20.18000 +0.21	20.26	19.82	20.00	275,283
21 May 12	19.97000 -0.37	20.38	19.81	20.30	831,825
18 May 12	20.34000 -0.06	20.45	20.21	20.38	558,395
17 May 12	20.40000 +0.10	20.48	20.24	20.48	539,143
16 May 12	20.30000 -0.12	20.50	20.00	20.50	293,586
15 May 12	20.42000 -0.08	20.63	20.32	20.40	1,073,381
14 May 12	20.50000 +0.09	20.82	20.45	20.60	746,602
11 May 12	20.41000 -0.34	20.79	20.40	20.75	851,481
10 May 12	20.75000 +0.17	20.96	20.45	20.58	1,171,796
09 May 12	20.58000 +0.10	20.75	20.16	20.36	1,927,853
08 May 12	20.48000 +0.04	20.65	20.10	20.59	1,149,930
07 May 12	20.44000 +0.24	20.58	20.02	20.10	1,509,903
04 May 12	20.20000 +0.76	20.23	19.40	19.40	1,750,046
03 May 12	19.44000 +0.20	19.45	18.98	19.11	1,286,249
02 May 12	19.24000 -0.38	19.98	19.12	19.85	3,663,071
27 Apr 12	19.62000 -0.18	19.89	19.55	19.65	776,951
26 Apr 12	19.80000 -0.35	20.20	19.63	20.20	1,544,444
25 Apr 12	20.15000 +0.04	20.50	19.75	20.05	2,064,426
24 Apr 12	20.11000 -0.69	20.89	20.00	20.65	1,214,349
23 Apr 12	20.80000 +0.04	20.92	20.43	20.73	832,823
20 Apr 12	20.76000 -11.12	21.05	20.48	20.91	1,617,464
19 Apr 12	31.88000 +0.26	32.00	31.17	31.30	1,463,167
18 Apr 12	31.62000 +0.32	31.80	30.60	31.19	2,229,853
17 Apr 12	31.30000 -1.41	32.96	31.25	32.93	1,257,503
16 Apr 12	32.71000 +0.41	32.80	32.18	32.25	962,352
13 Apr 12	32.30000 +0.30	32.57	32.10	32.16	1,420,342
12 Apr 12	32.00000 -0.08	32.32	31.58	31.81	805,557
11 Apr 12	32.08000 -0.25	32.50	31.88	32.09	503,799
10 Apr 12	32.33000 +0.53	32.44	30.20	31.50	812,807
06 Apr 12	31.80000 +0.30	32.09	31.23	31.52	480,485
05 Apr 12	31.50000 +1.00	31.70	30.52	30.52	512,430
30 Mar 12	30.50000 +0.02	30.60	30.30	30.60	238,582
29 Mar 12	30.48000 +0.25	30.59	30.03	30.30	467,942
28 Mar 12	30.23000 -0.73	31.13	30.00	30.96	488,080
27 Mar 12	30.96000 +0.06	31.38	30.90	30.90	316,234
26 Mar 12	30.90000 -0.50	31.62	30.50	31.31	856,890
23 Mar 12	31.40000 -1.19	32.60	31.40	32.58	771,657
22 Mar 12	32.59000 +0.01	32.68	32.00	32.58	447,804
21 Mar 12	32.58000 +0.06	32.85	31.80	32.31	759,417
20 Mar 12	32.52000 -0.34	32.95	32.00	32.95	997,613
19 Mar 12	32.86000 +0.86	32.95	31.91	32.12	1,306,655
16 Mar 12	32.00000 +0.70	32.49	31.21	31.50	1,411,948
15 Mar 12	31.30000 +0.10	32.14	30.80	31.62	1,026,365
14 Mar 12	31.20000 -1.70	33.33	31.20	33.15	2,066,987
13 Mar 12	32.90000 +0.19	32.90	32.12	32.66	1,096,744
12 Mar 12	32.71000 +0.21	33.15	32.22	32.67	586,652
09 Mar 12	32.50000 +0.33	32.53	32.11	32.30	577,137
08 Mar 12	32.17000 +0.06	32.40	31.90	32.18	433,952
07 Mar 12	32.11000 +0.02	32.37	31.62	31.98	676,516
06 Mar 12	32.09000 +0.25	32.30	31.50	31.75	1,034,761
05 Mar 12	31.84000 +0.04	32.57	31.17	31.95	966,138
02 Mar 12	31.80000 +1.17	31.83	30.52	30.66	813,034
01 Mar 12	30.63000 +0.03	30.80	30.26	30.40	474,247
29 Feb 12	30.60000 -0.40	31.40	30.36	31.40	722,788
28 Feb 12	31.00000 -0.37	32.00	30.82	31.50	1,267,376
27 Feb 12	31.37000 +0.06	32.90	30.99	31.35	1,527,455
24 Feb 12	31.31000 -0.28	31.97	31.20	31.30	1,084,624
23 Feb 12	31.59000 +0.79	31.80	30.53	30.80	2,150,433
22 Feb 12	30.80000 +1.61	30.80	29.23	29.25	2,499,669
21 Feb 12	29.19000 -0.09	29.36	28.68	29.06	628,208
20 Feb 12	29.28000 -0.10	30.07	29.28	30.00	867,478
17 Feb 12	29.38000 -0.12	29.65	28.60	29.35	494,299
16 Feb 12	29.50000 -0.23	29.79	29.13	29.68	534,948
15 Feb 12	29.73000 +0.33	29.73	29.12	29.40	464,072
14 Feb 12	29.40000 -0.25	29.77	29.03	29.45	515,714
13 Feb 12	29.65000 +1.05	29.99	28.12	28.37	915,631
10 Feb 12	28.60000 -0.20	29.10	28.47	28.67	934,551
09 Feb 12	28.80000 +0.50	29.20	28.14	28.32	766,786
08 Feb 12	28.30000 +0.58	28.30	27.55	27.90	561,440
07 Feb 12	27.72000 -0.68	28.35	27.45	28.35	568,903
06 Feb 12	28.40000 +0.03	28.80	28.16	28.37	1,046,692
03 Feb 12	28.37000 +0.45	28.40	27.61	27.93	601,515
02 Feb 12	27.92000 +0.18	27.93	27.10	27.10	177,444
01 Feb 12	27.74000 -0.06	27.99	27.00	27.88	193,835
31 Jan 12	27.80000 +0.10	28.40	27.38	28.40	91,674
30 Jan 12	27.70000 +0.30	27.90	27.38	27.60	150,980
20 Jan 12	27.40000 +0.20	28.01	27.20	27.20	358,454
19 Jan 12	27.20000 -0.18	27.97	26.60	27.38	343,501
18 Jan 12	27.38000 -1.37	29.20	27.19	28.75	233,249
17 Jan 12	28.75000 +1.25	28.88	27.50	28.20	393,014
16 Jan 12	27.50000 -0.91	28.21	27.02	27.95	308,056
13 Jan 12	28.41000 -1.39	30.25	28.15	30.25	418,202
12 Jan 12	29.80000 -0.80	30.70	29.70	30.60	344,871
11 Jan 12	30.60000 +1.19	31.28	29.09	29.09	774,279
10 Jan 12	29.41000 +1.05	29.76	28.00	28.36	732,799
09 Jan 12	28.36000 +0.91	28.80	26.62	27.90	546,013
06 Jan 12	27.45000 -1.55	29.30	26.10	29.20	1,810,083
05 Jan 12	29.00000 -2.50	31.85	28.98	31.51	570,215
04 Jan 12	31.50000 -1.53	33.88	31.31	33.88	518,367
30 Dec 11	33.03000 -0.06	34.07	32.78	32.78	662,485
29 Dec 11	33.09000 +0.08	33.50	32.30	32.97	575,492
28 Dec 11	33.01000 +0.23	33.10	31.11	32.05	553,700
27 Dec 11	32.78000 +0.20	32.78	31.38	32.65	250,904
26 Dec 11	32.58000 +0.60	32.80	31.36	32.80	425,781
23 Dec 11	31.98000 +0.56	32.08	31.00	31.28	475,303
22 Dec 11	31.42000 +0.88	31.45	30.09	30.98	729,254
21 Dec 11	30.54000 +0.29	31.21	30.41	30.41	857,435
20 Dec 11	30.25000 +0.65	30.31	29.12	29.12	529,656
19 Dec 11	29.60000 -0.12	30.20	28.90	30.20	403,547
16 Dec 11	29.72000 +0.52	29.77	28.70	29.00	441,170
15 Dec 11	29.20000 -0.54	29.70	28.65	29.70	579,369
14 Dec 11	29.74000 -0.86	30.70	29.31	30.60	345,959
13 Dec 11	30.60000 -1.90	32.70	30.16	32.30	811,153
12 Dec 11	32.50000 -0.70	33.25	32.50	33.20	196,774
09 Dec 11	33.20000 +0.33	33.36	32.68	32.77	245,870
08 Dec 11	32.87000 -0.36	33.50	32.68	32.82	333,260
07 Dec 11	33.23000 -0.57	33.68	32.82	33.65	447,699
06 Dec 11	33.80000 +0.33	33.82	33.42	33.68	269,219
05 Dec 11	33.47000 -1.72	35.10	33.40	35.00	899,865
02 Dec 11	35.19000 -0.96	36.00	35.01	36.00	378,529
01 Dec 11	36.15000 +0.25	36.95	35.95	36.36	671,035
30 Nov 11	35.90000 -0.37	36.25	35.01	36.25	508,041
29 Nov 11	36.27000 +0.49	36.28	35.50	35.83	489,829
28 Nov 11	35.78000 -0.25	36.28	35.40	36.10	371,609
25 Nov 11	36.03000 -0.33	36.30	35.47	36.18	501,233
24 Nov 11	36.36000 +0.20	36.48	35.79	36.00	294,949
23 Nov 11	36.16000 -0.14	36.64	36.00	36.30	471,189
22 Nov 11	36.30000 -0.39	36.90	36.00	36.50	251,782
21 Nov 11	36.69000 -0.33	36.90	36.23	36.52	229,038
18 Nov 11	37.02000 -1.04	38.25	36.50	37.80	895,758
17 Nov 11	38.06000 +0.31	38.50	37.80	37.80	914,164
16 Nov 11	37.75000 -0.87	38.90	37.40	38.76	1,508,969
15 Nov 11	38.62000 +0.79	38.83	37.51	37.78	1,380,312
14 Nov 11	37.83000 +1.48	37.83	36.35	36.48	1,457,425
11 Nov 11	36.35000 +0.05	36.59	35.80	36.30	1,284,488
10 Nov 11	36.30000 +0.19	37.15	35.50	35.69	1,611,923
09 Nov 11	36.11000 +0.65	36.30	35.10	35.30	2,637,303
08 Nov 11	35.46000 -1.32	37.33	35.46	36.12	1,947,675
07 Nov 11	36.78000 -2.06	38.55	36.07	38.08	3,295,622
03 Nov 11	38.84000 +0.02	40.69	38.81	38.87	2,089,571
02 Nov 11	38.82000 +1.43	38.90	36.66	36.88	2,167,993
01 Nov 11	37.39000 +0.09	37.46	36.60	37.00	764,846
31 Oct 11	37.30000 +0.50	37.30	36.12	36.80	1,279,432
28 Oct 11	36.80000 +0.00	37.15	36.05	36.80	1,261,906
27 Oct 11	36.80000 -1.75	38.67	36.03	38.56	2,125,467
26 Oct 11	38.55000 +0.52	38.70	37.47	38.00	695,324
25 Oct 11	38.03000 +1.05	38.39	36.93	37.19	633,200
24 Oct 11	36.98000 -0.02	37.21	36.20	37.00	383,579
21 Oct 11	37.00000 -0.37	37.80	36.69	37.37	245,832
20 Oct 11	37.37000 -1.03	38.32	36.60	38.32	424,283
19 Oct 11	38.40000 +0.74	38.58	37.31	37.40	825,914
18 Oct 11	37.66000 -0.44	38.85	37.61	38.05	1,394,950
17 Oct 11	38.10000 +1.82	38.10	36.34	36.34	1,472,251
14 Oct 11	36.28000 -0.50	36.88	36.00	36.77	299,006
13 Oct 11	36.78000 +1.22	36.82	35.60	35.76	805,101
12 Oct 11	35.56000 +0.76	35.85	34.73	34.73	276,600
11 Oct 11	34.80000 +0.22	36.45	34.50	35.20	324,841
10 Oct 11	34.58000 +0.27	35.30	34.11	34.30	296,003
30 Sep 11	34.31000 -1.17	35.30	33.54	35.09	801,501
29 Sep 11	35.48000 +0.05	35.48	33.80	34.40	764,973
28 Sep 11	35.43000 -0.74	36.92	33.26	36.50	1,963,400
27 Sep 11	36.17000 -0.65	37.30	36.10	36.90	511,583
26 Sep 11	36.82000 -0.97	37.97	36.80	37.76	260,927
23 Sep 11	37.79000 +0.09	38.08	36.71	37.44	357,616
22 Sep 11	37.70000 -0.36	38.42	37.40	37.84	681,483
21 Sep 11	38.06000 +0.98	38.24	36.86	37.15	614,626
20 Sep 11	37.08000 +0.08	37.40	36.86	36.92	148,080
19 Sep 11	37.00000 -0.20	37.31	36.82	37.10	274,225
16 Sep 11	37.20000 -0.14	37.60	37.03	37.50	279,395
15 Sep 11	37.34000 +1.01	38.19	36.33	36.51	1,056,259
14 Sep 11	36.33000 +0.07	36.90	35.81	36.26	231,357
13 Sep 11	36.26000 -0.84	37.10	36.00	36.51	269,121
09 Sep 11	37.10000 +0.72	37.25	36.33	36.39	485,656
08 Sep 11	36.38000 -0.35	37.20	36.20	36.55	749,665
07 Sep 11	36.73000 +0.73	36.98	36.00	36.00	370,713
06 Sep 11	36.00000 -1.85	37.98	35.98	37.50	1,689,728
05 Sep 11	37.85000 +0.40	38.99	37.01	37.35	792,696
02 Sep 11	37.45000 -0.41	37.88	37.10	37.86	318,731
01 Sep 11	37.86000 -0.02	38.24	37.67	37.80	361,829
31 Aug 11	37.88000 -0.72	38.98	37.80	38.40	655,081
30 Aug 11	38.60000 -0.60	39.53	38.60	39.25	421,760
29 Aug 11	39.20000 -0.34	39.70	39.11	39.18	658,524
26 Aug 11	39.54000 +0.08	39.86	39.20	39.50	495,685
25 Aug 11	39.46000 +0.21	39.73	38.73	39.40	1,162,500
24 Aug 11	39.25000 +0.95	39.78	38.30	38.30	1,919,585
23 Aug 11	38.30000 +0.96	38.34	37.40	37.40	476,577
22 Aug 11	37.34000 -0.26	38.69	36.11	37.50	674,823
19 Aug 11	37.60000 -0.29	38.16	36.88	37.10	972,682
18 Aug 11	37.89000 -1.33	39.30	37.52	39.22	1,785,591
17 Aug 11	39.22000 +1.30	39.42	37.70	37.80	1,806,082
16 Aug 11	37.92000 -0.55	38.68	37.72	38.49	913,110
15 Aug 11	38.47000 +1.07	38.47	37.12	37.40	1,558,291
12 Aug 11	37.40000 +0.95	37.60	36.52	36.52	1,222,946
11 Aug 11	36.45000 +0.46	36.47	35.02	35.66	743,170
10 Aug 11	35.99000 +0.29	36.85	35.95	36.25	836,990
09 Aug 11	35.70000 -0.10	36.18	33.26	35.10	641,947
08 Aug 11	35.80000 -1.26	36.90	34.65	36.55	1,002,083
05 Aug 11	37.06000 -0.63	37.90	35.81	36.36	904,528
04 Aug 11	37.69000 +0.00	38.18	37.55	37.56	818,016
03 Aug 11	37.69000 +1.06	37.70	36.03	36.30	1,206,517
02 Aug 11	36.63000 +0.03	36.73	35.72	36.62	625,960
01 Aug 11	36.60000 -0.36	37.35	35.60	36.80	589,105
29 Jul 11	36.96000 +0.10	37.60	36.80	36.90	904,279
28 Jul 11	36.86000 -0.04	37.47	36.25	36.30	1,383,996
27 Jul 11	36.90000 +1.70	37.13	35.23	35.23	1,431,367
26 Jul 11	35.20000 +1.01	35.23	34.17	34.17	932,345
25 Jul 11	34.19000 -1.62	36.05	34.11	35.81	1,006,448
22 Jul 11	35.81000 +0.06	36.22	35.61	35.95	334,063
21 Jul 11	35.75000 -0.43	36.30	35.72	36.04	341,594
20 Jul 11	36.18000 -0.20	36.80	35.58	36.80	883,958
19 Jul 11	36.38000 -0.94	37.30	36.37	36.93	612,339
18 Jul 11	37.32000 -0.38	38.55	36.98	37.72	925,455
15 Jul 11	37.70000 +0.82	37.89	36.65	36.96	1,388,558
14 Jul 11	36.88000 +0.88	37.33	36.01	36.09	1,124,721
13 Jul 11	36.00000 +0.40	36.08	35.47	35.47	540,060
12 Jul 11	35.60000 -0.48	36.10	35.32	35.80	813,575
11 Jul 11	36.08000 +0.48	36.15	35.35	35.35	504,713
08 Jul 11	35.60000 -0.20	35.85	35.30	35.72	621,176
07 Jul 11	35.80000 -0.57	36.90	35.79	36.46	993,064
06 Jul 11	36.37000 +0.44	36.42	35.58	35.58	777,383
05 Jul 11	35.93000 -0.01	36.10	35.67	36.00	624,675
04 Jul 11	35.94000 +0.16	36.08	35.60	35.69	1,280,611
01 Jul 11	35.78000 +1.06	36.36	34.80	34.81	1,612,493
30 Jun 11	34.72000 +0.74	34.80	33.68	33.70	683,899
29 Jun 11	33.98000 +0.03	34.55	33.42	33.95	982,659
28 Jun 11	33.95000 -0.06	34.20	33.01	34.00	1,009,844
27 Jun 11	34.01000 +0.86	34.80	33.00	33.18	1,935,530
24 Jun 11	33.15000 +1.27	33.30	31.52	31.52	1,044,265
23 Jun 11	31.88000 +1.03	32.10	30.62	30.68	817,244
22 Jun 11	30.85000 +0.17	30.99	30.62	30.72	230,510
21 Jun 11	30.68000 -0.08	30.90	30.47	30.60	625,136
20 Jun 11	30.76000 -0.96	31.53	30.59	31.53	648,410
17 Jun 11	31.72000 +0.03	31.90	31.20	31.68	397,526
16 Jun 11	31.69000 -0.79	32.60	31.68	32.46	270,628
15 Jun 11	32.48000 -0.02	32.95	32.03	32.40	301,698
14 Jun 11	32.50000 +0.21	32.87	31.85	32.36	608,855
13 Jun 11	32.29000 +0.00	32.48	31.50	32.00	313,462
10 Jun 11	32.29000 -0.14	32.50	31.60	32.35	461,166
09 Jun 11	32.43000 +0.09	33.02	32.30	32.30	804,174
08 Jun 11	32.34000 +0.36	32.43	31.88	32.04	778,243
07 Jun 11	31.98000 -0.33	32.50	31.51	32.20	796,402
03 Jun 11	32.31000 +0.64	32.42	31.61	31.80	604,225
02 Jun 11	31.67000 -0.53	32.25	30.98	31.65	834,146
01 Jun 11	32.20000 +0.81	32.45	30.70	31.39	926,209
31 May 11	31.39000 +0.00	31.42	30.12	31.14	1,220,687
30 May 11	31.39000 -0.82	32.30	30.91	32.19	472,392
27 May 11	32.21000 -0.97	33.17	31.68	33.17	875,551
26 May 11	33.18000 -0.21	33.97	33.00	33.50	455,330
25 May 11	33.39000 -0.61	34.38	33.15	34.38	525,639
24 May 11	34.00000 -0.71	34.60	32.80	34.50	1,033,578
23 May 11	34.71000 -1.97	36.90	34.71	36.85	950,743
20 May 11	36.68000 +0.35	36.99	36.26	36.77	763,930
19 May 11	36.33000 +0.45	36.85	35.70	35.70	614,636
18 May 11	35.88000 -0.43	36.28	35.68	36.05	366,128
17 May 11	36.31000 +0.15	36.49	35.51	35.88	467,206
16 May 11	36.16000 -0.47	36.94	35.82	36.65	503,878
13 May 11	36.63000 +0.25	36.71	36.00	36.06	516,266
12 May 11	36.38000 -0.30	37.10	35.90	36.23	592,115
11 May 11	36.68000 +0.12	36.88	36.00	36.48	695,597
10 May 11	36.56000 -0.48	37.68	36.50	37.38	931,509
09 May 11	37.04000 +1.17	37.55	35.60	35.87	1,237,747
06 May 11	35.87000 +0.75	36.23	34.70	34.81	659,839
05 May 11	35.12000 +0.31	35.49	34.40	34.78	523,226
04 May 11	34.81000 -1.04	35.88	34.60	35.49	731,951
03 May 11	35.85000 -0.05	36.00	34.70	35.91	699,410
29 Apr 11	35.90000 +0.69	35.99	35.21	35.21	573,647
28 Apr 11	35.21000 -1.59	36.82	35.01	36.80	1,052,480
27 Apr 11	36.80000 -0.99	38.28	36.13	38.10	1,233,929
26 Apr 11	37.79000 -0.44	38.79	37.51	37.80	1,117,374
25 Apr 11	38.23000 -0.02	39.40	37.00	38.00	2,920,678
22 Apr 11	38.25000 +0.42	38.79	37.10	38.68	2,677,158
21 Apr 11	37.83000 +3.44	37.83	35.40	35.50	4,319,124
20 Apr 11	34.39000 +0.75	34.39	33.33	33.64	611,170
19 Apr 11	33.64000 -0.48	34.05	33.09	34.05	794,337
18 Apr 11	34.12000 -0.66	34.77	34.01	34.77	477,626
15 Apr 11	34.78000 +0.27	34.87	33.70	34.50	592,834
14 Apr 11	34.51000 +0.13	34.88	34.39	34.41	543,197
13 Apr 11	34.38000 +0.18	34.88	33.22	33.79	828,781
12 Apr 11	34.20000 -1.27	35.70	33.00	35.40	1,891,650
11 Apr 11	35.47000 -0.75	36.47	34.98	36.31	1,303,350
08 Apr 11	36.22000 +1.01	36.23	35.21	35.22	543,156
07 Apr 11	35.21000 -0.39	35.60	35.09	35.58	515,676
06 Apr 11	35.60000 -0.05	36.55	35.20	35.65	832,753
01 Apr 11	35.65000 +0.27	35.65	34.75	35.39	428,546
31 Mar 11	35.38000 -0.02	35.65	34.90	35.40	527,417
30 Mar 11	35.40000 +0.24	35.48	34.00	35.15	782,139
29 Mar 11	35.16000 -21.80	37.35	35.10	37.35	1,478,171
28 Mar 11	56.96000 -1.79	59.26	56.95	59.26	1,157,012
25 Mar 11	58.75000 +0.33	59.60	58.45	58.45	894,451
24 Mar 11	58.42000 -0.08	59.30	58.30	58.50	671,646
23 Mar 11	58.50000 +1.70	58.97	57.50	57.50	828,567
22 Mar 11	56.80000 -0.05	57.38	56.60	56.88	389,280
21 Mar 11	56.85000 -0.02	57.48	56.01	56.57	585,304
18 Mar 11	56.87000 -0.68	57.98	56.61	57.40	660,365
17 Mar 11	57.55000 -1.89	59.19	56.67	59.19	900,180
16 Mar 11	59.44000 -0.52	59.60	58.81	59.00	556,944
14 Mar 11	59.96000 -0.02	59.98	58.40	59.65	546,214
11 Mar 11	59.98000 +0.53	59.98	58.62	59.40	942,532
10 Mar 11	59.45000 +0.13	60.50	59.35	59.69	901,436
09 Mar 11	59.32000 +1.99	59.33	57.25	57.50	1,325,738
08 Mar 11	57.33000 -0.35	57.99	57.00	57.50	771,612
07 Mar 11	57.68000 -0.32	58.59	57.59	58.59	1,082,214
04 Mar 11	58.00000 -0.30	62.20	57.40	58.30	699,664
03 Mar 11	58.30000 -2.20	60.50	57.76	60.50	1,006,248
02 Mar 11	60.50000 -0.15	60.60	59.80	60.49	398,659
01 Mar 11	60.65000 +0.45	60.75	59.96	60.00	631,577
28 Feb 11	60.20000 -0.70	60.98	59.21	60.94	604,366
25 Feb 11	60.90000 +0.21	61.55	59.81	60.54	489,705
24 Feb 11	60.69000 -0.66	61.33	59.11	61.33	1,142,853
23 Feb 11	61.35000 -2.06	64.60	61.20	63.41	1,267,918
22 Feb 11	63.41000 -0.38	64.64	61.00	64.20	1,055,708
21 Feb 11	63.79000 +0.50	63.95	62.54	62.62	647,622
18 Feb 11	63.29000 +0.25	64.17	62.50	63.05	658,242
17 Feb 11	63.04000 +1.49	63.30	61.44	61.88	564,926
16 Feb 11	61.55000 +0.53	61.60	60.50	61.00	372,991
15 Feb 11	61.02000 -0.39	61.70	60.70	61.70	523,769
14 Feb 11	61.41000 +1.42	61.60	58.52	60.69	653,195
11 Feb 11	59.99000 +0.12	60.35	59.21	59.88	415,793
10 Feb 11	59.87000 +2.85	59.99	57.32	57.32	863,911
09 Feb 11	57.02000 -1.38	58.90	57.00	58.15	477,588
01 Feb 11	58.40000 +1.20	58.49	56.20	56.99	451,757
31 Jan 11	57.20000 +0.21	57.27	55.80	57.00	521,506
28 Jan 11	56.99000 +0.11	57.05	55.72	56.00	451,487
27 Jan 11	56.88000 -0.02	57.59	55.00	56.78	426,666
26 Jan 11	56.90000 +0.76	57.20	55.99	56.19	594,161
25 Jan 11	56.14000 +0.26	56.20	54.56	55.02	372,039
24 Jan 11	55.88000 -1.91	57.58	54.20	57.58	799,058
21 Jan 11	57.79000 -0.01	58.20	54.80	57.11	1,253,463
20 Jan 11	57.80000 -4.55	62.34	57.38	62.34	1,088,872
19 Jan 11	62.35000 +0.76	62.50	60.88	60.88	676,196
18 Jan 11	61.59000 -0.16	61.78	59.60	61.60	372,875
17 Jan 11	61.75000 -2.05	63.75	60.30	63.70	1,152,365
14 Jan 11	63.80000 -1.09	65.50	63.00	64.10	571,874
13 Jan 11	64.89000 +0.49	66.08	62.88	65.00	1,007,592
12 Jan 11	64.40000 -3.00	67.99	62.32	66.82	2,110,186
11 Jan 11	67.40000 -2.46	69.93	66.55	69.86	1,554,320
10 Jan 11	69.86000 +0.01	71.50	69.30	69.85	716,291
07 Jan 11	69.85000 +0.76	70.86	68.52	68.99	675,391
06 Jan 11	69.09000 -1.76	70.51	69.01	70.51	751,477
05 Jan 11	70.85000 -0.01	71.42	70.16	70.88	793,003
04 Jan 11	70.86000 -0.14	71.49	69.90	70.80	818,618
31 Dec 10	71.00000 +1.55	71.00	69.01	69.21	964,828
30 Dec 10	69.45000 +0.67	69.95	68.50	68.78	904,186
29 Dec 10	68.78000 +2.13	69.17	66.05	66.61	864,275
28 Dec 10	66.65000 -0.35	67.45	63.03	64.88	1,583,852
24 Dec 10	67.00000 +0.35	67.50	65.38	66.39	917,432
23 Dec 10	66.65000 -2.25	68.83	66.00	68.41	1,230,215
22 Dec 10	68.90000 +0.30	69.88	68.01	68.60	894,694
21 Dec 10	68.60000 +0.60	70.00	67.10	67.80	1,549,506
20 Dec 10	68.00000 +0.03	68.60	65.80	68.20	1,152,071
17 Dec 10	67.97000 +0.59	68.40	66.40	67.23	826,179
16 Dec 10	67.38000 +0.73	68.95	66.66	66.66	1,011,853
15 Dec 10	66.65000 -0.35	67.40	66.00	66.35	758,361
14 Dec 10	67.00000 +0.55	68.30	66.33	66.46	1,422,794
13 Dec 10	66.45000 +0.14	66.98	65.56	66.51	1,656,313
10 Dec 10	66.31000 +3.81	68.30	63.00	63.00	2,422,848
09 Dec 10	62.50000 -0.67	63.45	61.88	62.54	993,436
08 Dec 10	63.17000 -0.74	64.78	61.80	64.78	1,430,334
07 Dec 10	63.91000 +1.71	64.28	61.20	62.18	1,390,066
06 Dec 10	62.20000 +0.62	62.48	60.50	62.00	936,568
03 Dec 10	61.58000 +0.40	62.00	60.10	61.17	892,645
02 Dec 10	61.18000 -1.00	63.00	61.06	62.40	1,210,509
01 Dec 10	62.18000 -0.97	62.80	61.50	62.52	875,784
30 Nov 10	63.15000 -1.34	65.20	60.00	64.59	2,502,207
29 Nov 10	64.49000 +2.99	64.50	61.01	61.55	1,969,141
26 Nov 10	61.50000 -0.31	61.60	60.20	61.56	1,572,298
25 Nov 10	61.81000 -1.19	63.37	61.01	63.08	1,841,664
24 Nov 10	63.00000 +0.57	63.59	61.50	62.00	1,496,388
23 Nov 10	62.43000 +0.63	62.51	60.51	61.00	1,629,271
22 Nov 10	61.80000 -0.65	63.55	61.49	62.28	2,830,886
19 Nov 10	62.45000 +2.35	62.78	60.01	60.13	3,333,948
18 Nov 10	60.10000 +3.36	61.00	56.98	56.98	3,509,311
17 Nov 10	56.74000 +0.74	57.85	54.62	55.71	2,608,271
16 Nov 10	56.00000 -1.05	57.20	54.30	56.40	1,580,178
15 Nov 10	57.05000 +1.55	57.26	54.12	55.43	1,894,034
12 Nov 10	55.50000 -1.48	57.92	54.01	56.38	2,138,451
11 Nov 10	56.98000 -0.32	58.38	56.95	57.29	2,090,323
10 Nov 10	57.30000 -1.58	58.78	56.89	58.78	1,704,956
09 Nov 10	58.88000 -0.62	59.66	58.06	59.66	1,215,043
08 Nov 10	59.50000 +0.40	59.95	57.90	59.13	1,593,683
05 Nov 10	59.10000 +0.00	59.80	58.45	59.31	1,226,044
04 Nov 10	59.10000 +1.76	59.26	56.82	57.70	1,659,908
03 Nov 10	57.34000 +0.09	57.75	56.52	56.62	1,203,152
02 Nov 10	57.25000 -0.77	59.61	57.08	58.30	1,785,453
01 Nov 10	58.02000 +1.51	60.50	57.02	57.88	2,539,467
29 Oct 10	56.51000 +1.89	56.69	54.62	54.80	2,102,419
28 Oct 10	54.62000 +0.29	55.00	53.60	54.33	1,503,386
27 Oct 10	54.33000 -0.67	56.00	53.70	54.00	2,095,662
26 Oct 10	55.00000 +1.54	55.32	51.88	53.44	3,797,411
25 Oct 10	53.46000 +4.11	53.77	50.00	50.00	3,264,919
22 Oct 10	49.35000 -0.88	50.01	48.10	49.67	2,379,212
21 Oct 10	50.23000 +0.74	50.98	49.50	49.50	1,453,325
20 Oct 10	49.49000 +0.80	49.80	47.88	48.40	1,734,976
19 Oct 10	48.69000 +1.29	49.50	46.92	46.92	1,533,076
18 Oct 10	47.40000 -1.50	48.10	45.96	48.05	2,659,142
15 Oct 10	48.90000 -1.02	49.90	47.90	49.05	1,794,021
14 Oct 10	49.92000 +0.82	51.00	48.40	49.00	1,697,782
13 Oct 10	49.10000 -0.50	49.57	47.51	49.00	1,495,049
12 Oct 10	49.60000 +0.70	50.60	47.60	48.00	1,822,179
11 Oct 10	48.90000 -2.82	51.70	46.90	51.50	4,444,601
08 Oct 10	51.72000 -0.28	52.19	50.52	51.94	2,130,982
30 Sep 10	52.00000 +1.00	52.50	49.44	51.00	2,165,041
29 Sep 10	51.00000 -0.88	53.88	50.25	51.10	2,527,942
28 Sep 10	51.88000 -28.50	56.20	51.12	53.50	3,660,456
27 Sep 10	80.38000 +4.38	80.50	73.61	76.65	1,965,497
21 Sep 10	76.00000 +5.11	76.50	71.00	71.10	1,743,872
20 Sep 10	70.89000 +2.09	71.48	67.68	68.90	932,089
17 Sep 10	68.80000 +0.00	69.95	68.01	68.99	648,145
16 Sep 10	68.80000 -0.22	70.95	66.02	68.89	1,613,914
15 Sep 10	69.02000 +0.71	71.48	68.02	68.50	1,832,402
13 Sep 10	68.31000 +2.51	68.60	65.20	65.80	1,333,199
10 Sep 10	65.80000 +0.95	65.98	64.04	64.69	954,084
09 Sep 10	64.85000 -2.36	67.49	64.66	67.05	1,311,278
08 Sep 10	67.21000 -0.67	67.98	66.38	67.38	747,266
07 Sep 10	67.88000 +0.98	68.00	66.02	66.66	853,964
06 Sep 10	66.90000 -1.30	69.75	64.82	68.70	2,159,442
03 Sep 10	68.20000 +1.92	68.55	65.50	66.30	1,257,269
02 Sep 10	66.28000 +0.48	68.02	65.00	66.38	1,375,510
01 Sep 10	65.80000 -2.28	68.25	64.00	67.82	1,954,159
31 Aug 10	68.08000 +0.76	69.95	66.05	66.72	1,489,919
30 Aug 10	67.32000 +0.98	68.80	66.02	67.34	2,005,468
27 Aug 10	66.34000 +3.61	67.20	62.79	62.79	2,505,863
26 Aug 10	62.73000 +1.73	62.83	60.38	60.70	1,806,147
25 Aug 10	61.00000 -1.45	63.00	59.00	62.00	3,776,820
24 Aug 10	62.45000 +0.49	63.80	61.25	61.33	1,230,102
23 Aug 10	61.96000 +1.45	63.15	60.00	60.97	1,191,261
20 Aug 10	60.51000 -3.98	64.00	60.49	63.89	1,601,088
19 Aug 10	64.49000 +0.80	64.56	62.51	63.80	1,235,429
18 Aug 10	63.69000 +0.41	64.98	62.05	63.00	1,390,263
17 Aug 10	63.28000 +2.78	65.49	59.55	59.80	2,471,092
16 Aug 10	60.50000 +4.20	61.62	58.00	59.00	3,533,115
13 Aug 10	56.30000 +0.89	56.32	54.92	55.10	1,316,451
12 Aug 10	55.41000 -0.33	56.88	55.00	55.01	853,532
11 Aug 10	55.74000 +0.59	56.20	54.76	55.16	1,331,650
10 Aug 10	55.15000 -1.65	57.78	55.15	56.20	1,392,658
09 Aug 10	56.80000 +0.00	58.10	56.05	56.50	1,492,594
06 Aug 10	56.80000 -0.75	57.78	55.50	57.48	1,843,780
05 Aug 10	57.55000 -0.55	58.66	56.76	58.66	1,149,170
04 Aug 10	58.10000 +2.48	59.40	54.78	55.55	2,431,730
03 Aug 10	55.62000 -0.56	56.98	55.48	56.07	1,650,328
02 Aug 10	56.18000 +1.43	56.71	54.22	55.04	2,124,277
30 Jul 10	54.75000 -1.34	56.30	54.60	56.20	1,719,160
29 Jul 10	56.09000 +2.50	57.45	53.10	53.50	3,804,534
28 Jul 10	53.59000 +2.29	53.78	50.88	51.05	3,330,079
27 Jul 10	51.30000 +1.98	51.58	49.02	49.32	2,627,811
26 Jul 10	49.32000 +0.62	49.85	48.65	48.70	1,413,862
23 Jul 10	48.70000 -1.07	49.99	48.60	49.70	1,660,504
22 Jul 10	49.77000 +0.76	50.12	48.53	48.75	2,184,173
21 Jul 10	49.01000 -0.52	49.88	48.85	49.10	2,359,631
20 Jul 10	49.53000 +1.38	49.78	48.05	48.15	3,742,693
19 Jul 10	48.15000 +1.34	48.50	46.17	46.18	2,758,488
16 Jul 10	46.81000 +0.51	48.00	45.50	45.71	1,616,616
15 Jul 10	46.30000 -7.82	47.36	45.00	45.80	2,489,281
14 Jul 10	54.12000 -0.18	54.59	53.83	54.30	816,614
13 Jul 10	54.30000 +0.43	54.45	53.02	53.38	793,628
12 Jul 10	53.87000 +0.14	54.69	53.63	53.75	713,187
09 Jul 10	53.73000 +1.63	54.20	52.22	52.77	894,026
08 Jul 10	52.10000 +0.60	53.65	51.75	51.79	959,893
07 Jul 10	51.50000 +0.52	51.85	51.00	51.30	450,153
06 Jul 10	50.98000 +1.75	51.36	49.03	49.30	737,698
05 Jul 10	49.23000 -0.80	49.91	48.58	49.50	534,128
02 Jul 10	50.03000 -2.51	52.54	48.10	52.04	987,348
01 Jul 10	52.54000 +0.39	53.80	51.89	52.15	745,857
29 Jun 10	52.15000 -2.12	54.63	51.80	54.05	829,538
28 Jun 10	54.27000 -1.29	55.70	53.82	55.60	899,602
25 Jun 10	55.56000 +0.37	55.95	54.65	54.65	1,478,734
24 Jun 10	55.19000 +0.04	55.40	54.40	55.00	1,045,585
23 Jun 10	55.15000 +1.25	55.20	53.13	53.85	2,337,171
22 Jun 10	53.90000 +1.69	53.90	52.00	52.00	906,395
21 Jun 10	52.21000 +2.19	52.45	50.15	50.60	689,906
18 Jun 10	50.02000 -2.61	52.36	49.83	52.36	751,675
17 Jun 10	52.63000 -1.17	54.88	52.53	54.60	1,025,777
11 Jun 10	53.80000 +1.35	53.91	52.46	52.70	1,394,149
10 Jun 10	52.45000 +0.35	52.87	51.81	51.82	881,459
09 Jun 10	52.10000 +1.10	52.70	51.58	51.60	1,192,542
08 Jun 10	51.00000 -0.25	51.30	50.55	51.30	663,946
07 Jun 10	51.25000 +0.99	51.47	49.15	49.15	1,042,775
04 Jun 10	50.26000 +0.44	50.50	49.09	49.78	753,896
03 Jun 10	49.82000 -0.31	51.38	49.80	50.33	1,230,893
02 Jun 10	50.13000 +0.40	50.29	48.81	49.35	1,033,969
01 Jun 10	49.73000 -3.85	53.50	49.26	53.50	1,937,421
31 May 10	53.58000 -1.42	55.00	53.58	54.98	1,505,213
28 May 10	55.00000 -0.83	56.49	54.78	56.11	2,158,122
27 May 10	55.83000 +0.03	55.95	53.58	55.60	2,646,651
26 May 10	55.80000 -0.89	58.37	55.00	55.10	3,250,398
25 May 10	56.69000 +0.00	59.48	56.01	58.91	6,715,362

Guangzhou Zhiguang Electric Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	8.57000 +0.14	8.58	8.32	8.42	20,723,762
19 Oct 26	8.43000 +0.16	8.49	8.23	8.27	20,008,812
16 Oct 26	8.27000 -0.02	8.43	8.20	8.40	18,604,520
15 Oct 26	8.29000 -0.18	8.47	8.25	8.31	21,017,520
14 Oct 26	8.47000 -0.08	8.58	8.44	8.55	15,668,528
13 Oct 26	8.55000 -0.18	8.69	8.45	8.67	22,819,156
12 Oct 26	8.73000 -0.06	8.85	8.69	8.77	18,279,176
09 Oct 26	8.79000 +0.35	8.82	8.40	8.44	30,739,428
08 Oct 26	8.44000 -0.10	8.60	8.40	8.51	17,343,074
30 Sep 26	8.54000 +0.08	8.60	8.38	8.45	16,855,896
29 Sep 26	8.46000 +0.15	8.52	8.28	8.30	14,709,480
28 Sep 26	8.31000 -0.09	8.43	8.27	8.40	17,893,744
24 Sep 26	8.40000 -0.06	8.57	8.39	8.48	15,157,578
23 Sep 26	8.46000 -0.16	8.61	8.45	8.60	18,896,860
22 Sep 26	8.62000 +0.02	8.72	8.62	8.65	15,586,901
21 Sep 26	8.60000 +0.20	8.62	8.39	8.41	20,036,876
18 Sep 26	8.40000 -0.03	8.54	8.39	8.47	17,475,790
17 Sep 26	8.43000 +0.03	8.48	8.33	8.35	15,522,481
16 Sep 26	8.40000 +0.03	8.42	8.25	8.37	15,149,506
15 Sep 26	8.37000 +0.04	8.49	8.35	8.36	20,160,380
14 Sep 26	8.33000 +0.10	8.38	8.23	8.23	15,776,335
11 Sep 26	8.23000 -0.16	8.42	8.16	8.30	22,400,130
10 Sep 26	8.39000 -0.16	8.53	8.36	8.49	22,249,384
09 Sep 26	8.55000 -0.32	8.86	8.53	8.85	34,876,192
08 Sep 26	8.87000 +0.06	8.94	8.80	8.84	14,743,827
07 Sep 26	8.81000 -0.05	8.98	8.80	8.85	24,683,420
04 Sep 26	8.86000 +0.26	9.12	8.68	8.68	39,913,680
03 Sep 26	8.60000 -0.08	8.81	8.58	8.72	17,872,440
02 Sep 26	8.68000 -0.23	8.87	8.66	8.83	22,355,818
01 Sep 26	8.91000 -0.08	9.03	8.83	8.97	25,727,128
31 Aug 26	8.99000 -0.01	9.05	8.90	8.94	20,003,600
28 Aug 26	9.00000 +0.21	9.12	8.82	8.84	32,519,066
27 Aug 26	8.79000 +0.00	8.87	8.65	8.77	23,707,100
26 Aug 26	8.79000 +0.18	8.87	8.57	8.59	26,741,204
25 Aug 26	8.61000 -0.29	8.62	8.28	8.49	45,133,036
24 Aug 26	8.90000 -0.11	9.00	8.84	8.99	19,806,564
21 Aug 26	9.01000 -0.10	9.07	8.86	9.05	17,543,188
20 Aug 26	9.11000 +0.24	9.12	8.89	8.95	25,143,156
19 Aug 26	8.87000 -0.20	9.12	8.86	9.02	23,443,716
18 Aug 26	9.07000 -0.05	9.13	8.94	9.09	25,864,468
17 Aug 26	9.12000 -0.05	9.16	8.99	9.16	22,081,728
14 Aug 26	9.17000 -0.12	9.42	9.08	9.30	27,253,236
13 Aug 26	9.29000 -0.13	9.50	9.28	9.46	20,323,656
12 Aug 26	9.42000 -0.09	9.64	9.38	9.55	21,190,668
11 Aug 26	9.51000 -0.03	9.69	9.47	9.58	20,240,596
10 Aug 26	9.54000 +0.15	9.60	9.34	9.43	22,812,920
07 Aug 26	9.39000 -0.21	9.68	9.22	9.63	33,758,992
06 Aug 26	9.60000 -0.14	9.87	9.49	9.66	38,287,256
05 Aug 26	9.74000 +0.03	9.99	9.67	9.72	39,772,188
04 Aug 26	9.71000 -0.06	9.93	9.66	9.80	42,841,288
03 Aug 26	9.77000 +0.37	9.83	9.38	9.40	58,569,576
31 Jul 26	9.40000 +0.24	9.53	9.08	9.10	44,972,196
30 Jul 26	9.16000 +0.20	9.23	8.92	8.96	37,620,844
29 Jul 26	8.96000 +0.17	9.01	8.76	8.81	29,379,138
28 Jul 26	8.79000 +0.08	8.84	8.62	8.65	23,290,120
27 Jul 26	8.71000 +0.20	8.74	8.40	8.47	25,469,796
24 Jul 26	8.51000 -0.28	8.77	8.51	8.70	23,157,220
23 Jul 26	8.79000 -0.09	8.89	8.65	8.80	30,577,024
22 Jul 26	8.88000 -0.09	9.00	8.78	8.92	34,823,668
21 Jul 26	8.97000 -0.04	9.26	8.89	8.92	52,579,752
20 Jul 26	9.01000 +0.50	9.01	8.59	8.59	48,166,088
17 Jul 26	8.51000 -0.23	8.92	8.50	8.72	39,049,252
16 Jul 26	8.74000 +0.22	8.79	8.45	8.52	36,370,516
15 Jul 26	8.52000 +0.17	8.58	8.22	8.30	28,095,480
14 Jul 26	8.35000 +0.10	8.36	8.15	8.25	25,954,572
13 Jul 26	8.25000 -0.18	8.51	8.22	8.41	26,620,488
10 Jul 26	8.43000 +0.22	8.73	8.10	8.20	43,148,888
09 Jul 26	8.21000 +0.02	8.32	8.07	8.16	23,946,552
08 Jul 26	8.19000 +0.15	8.26	8.02	8.02	26,489,336
07 Jul 26	8.04000 -0.25	8.33	8.02	8.33	20,280,960
06 Jul 26	8.29000 -0.09	8.40	8.26	8.38	17,181,208
03 Jul 26	8.38000 +0.04	8.47	8.29	8.39	18,043,110
02 Jul 26	8.34000 -0.05	8.54	8.31	8.40	26,677,284
01 Jul 26	8.39000 +0.23	8.47	8.16	8.16	30,589,450
30 Jun 26	8.16000 +0.04	8.20	8.05	8.10	21,504,076
29 Jun 26	8.12000 +0.10	8.19	7.88	8.02	27,768,020
26 Jun 26	8.02000 -0.37	8.34	8.00	8.33	35,215,284
25 Jun 26	8.39000 -0.14	8.56	8.33	8.52	27,021,184
24 Jun 26	8.53000 -0.20	8.75	8.43	8.75	25,796,280
23 Jun 26	8.73000 -0.16	8.97	8.69	8.86	26,314,360
22 Jun 26	8.89000 +0.11	8.92	8.52	8.70	36,911,016
18 Jun 26	8.78000 -0.07	8.92	8.66	8.78	23,622,200
17 Jun 26	8.85000 +0.02	8.86	8.68	8.80	24,479,888
16 Jun 26	8.83000 -0.22	9.02	8.80	9.00	30,581,036
15 Jun 26	9.05000 +0.10	9.15	8.95	8.98	26,151,826
12 Jun 26	8.95000 +0.10	9.04	8.80	8.93	31,172,652
11 Jun 26	8.85000 -0.33	9.12	8.78	9.08	31,025,662
10 Jun 26	9.18000 -0.21	9.38	9.09	9.28	22,838,906
09 Jun 26	9.39000 +0.23	9.42	9.00	9.21	31,410,108
08 Jun 26	9.16000 -0.31	9.43	9.07	9.21	32,143,852
05 Jun 26	9.47000 +0.10	9.70	9.37	9.37	30,519,244
04 Jun 26	9.37000 -0.35	9.71	9.32	9.62	35,615,372
03 Jun 26	9.72000 -0.38	10.05	9.64	10.03	43,880,600
02 Jun 26	10.10000 -0.01	10.32	10.08	10.15	40,045,376
01 Jun 26	10.11000 +0.21	10.22	9.90	9.90	44,636,648
29 May 26	9.90000 +0.26	10.45	9.86	10.01	60,563,284
28 May 26	9.64000 -0.14	9.77	9.40	9.76	34,456,040
27 May 26	9.78000 -0.16	10.04	9.75	9.90	26,856,556
26 May 26	9.94000 -0.02	10.04	9.80	9.97	24,635,868
25 May 26	9.96000 +0.04	10.02	9.76	9.90	26,631,032
22 May 26	9.92000 -0.15	10.18	9.88	10.08	33,144,744
21 May 26	10.07000 -0.06	10.36	10.06	10.21	35,894,820
20 May 26	10.13000 -0.31	10.38	10.08	10.38	31,030,116
19 May 26	10.44000 +0.23	10.47	10.18	10.21	31,205,364
18 May 26	10.21000 -0.05	10.31	10.07	10.20	31,609,600
15 May 26	10.26000 -0.37	10.68	10.22	10.63	51,144,432
14 May 26	10.63000 -0.31	11.15	10.62	10.97	42,100,576
13 May 26	10.94000 +0.11	10.97	10.73	10.80	29,797,752
12 May 26	10.83000 -0.35	11.19	10.81	11.18	47,173,432
11 May 26	11.18000 -0.17	11.23	11.09	11.22	38,671,124
08 May 26	11.35000 -0.05	11.58	11.31	11.33	44,941,568
07 May 26	11.40000 +0.20	11.42	11.11	11.25	43,426,448
06 May 26	11.20000 +0.22	11.28	11.04	11.05	40,384,784
30 Apr 26	10.98000 -0.04	11.07	10.93	10.99	26,427,072
29 Apr 26	11.02000 +0.15	11.05	10.89	10.89	22,590,996
28 Apr 26	10.87000 -0.22	11.06	10.85	11.02	29,246,928
27 Apr 26	11.09000 +0.07	11.17	10.86	10.98	38,841,536
24 Apr 26	11.02000 -0.69	11.40	11.01	11.40	73,224,912
23 Apr 26	11.71000 +0.11	11.74	11.40	11.56	41,108,796
22 Apr 26	11.60000 +0.21	11.60	11.34	11.37	29,332,988
21 Apr 26	11.39000 -0.24	11.62	11.33	11.62	28,020,576
20 Apr 26	11.63000 +0.02	11.70	11.50	11.62	26,927,458
17 Apr 26	11.61000 +0.02	11.69	11.50	11.55	23,940,438
16 Apr 26	11.59000 +0.20	11.62	11.44	11.45	28,550,432
15 Apr 26	11.39000 -0.08	11.58	11.37	11.50	23,775,376
14 Apr 26	11.47000 +0.19	11.62	11.31	11.53	28,239,384
13 Apr 26	11.28000 -0.07	11.36	11.21	11.21	16,333,420
10 Apr 26	11.35000 +0.14	11.48	11.29	11.33	25,172,180
09 Apr 26	11.21000 -0.35	11.42	11.19	11.41	32,323,196
08 Apr 26	11.56000 +0.64	11.58	11.13	11.13	43,571,780
07 Apr 26	10.92000 +0.06	10.98	10.82	10.88	16,595,541
03 Apr 26	10.86000 -0.15	11.08	10.82	11.02	21,470,704
02 Apr 26	11.01000 -0.27	11.23	10.98	11.22	29,210,788
01 Apr 26	11.28000 +0.21	11.36	11.18	11.27	25,748,278
31 Mar 26	11.07000 -0.09	11.38	11.03	11.17	28,860,154
30 Mar 26	11.16000 -0.09	11.24	10.98	11.06	24,754,020
27 Mar 26	11.25000 +0.11	11.33	10.93	10.98	26,026,524
26 Mar 26	11.14000 -0.23	11.44	11.08	11.37	27,663,648
25 Mar 26	11.37000 +0.05	11.46	11.28	11.44	31,395,812
24 Mar 26	11.32000 +0.34	11.42	11.14	11.38	43,612,280
23 Mar 26	10.98000 -0.82	11.62	10.91	11.55	50,593,108
20 Mar 26	11.80000 -0.40	12.33	11.80	12.25	35,214,752
19 Mar 26	12.20000 -0.27	12.35	12.16	12.30	26,246,226
18 Mar 26	12.47000 +0.09	12.49	12.32	12.47	20,912,720
17 Mar 26	12.38000 -0.10	12.66	12.37	12.53	26,048,484
16 Mar 26	12.48000 -0.02	12.49	12.28	12.45	26,054,880
13 Mar 26	12.50000 -0.23	12.70	12.45	12.66	29,423,974
12 Mar 26	12.73000 -0.07	12.85	12.67	12.78	21,756,640
11 Mar 26	12.80000 -0.14	12.96	12.75	12.95	23,206,656
10 Mar 26	12.94000 +0.17	13.08	12.75	12.88	31,536,168
09 Mar 26	12.77000 +0.03	12.84	12.36	12.52	32,950,294
06 Mar 26	12.74000 +0.15	12.76	12.50	12.54	23,790,026
05 Mar 26	12.59000 +0.14	12.73	12.53	12.66	25,720,884
04 Mar 26	12.45000 -0.27	12.77	12.40	12.53	35,923,444
03 Mar 26	12.72000 -0.53	13.41	12.70	13.28	47,563,720
02 Mar 26	13.25000 -0.72	13.75	13.22	13.64	52,438,604
27 Feb 26	13.97000 +0.28	14.02	13.60	13.64	38,026,652
26 Feb 26	13.69000 -0.06	13.84	13.63	13.80	28,983,914
25 Feb 26	13.75000 -0.07	13.91	13.70	13.85	35,085,968
24 Feb 26	13.82000 -0.27	14.26	13.76	14.20	43,599,968
13 Feb 26	14.09000 -0.24	14.56	14.05	14.26	39,457,940
12 Feb 26	14.33000 +0.20	14.40	14.02	14.11	41,224,104
11 Feb 26	14.13000 +0.29	14.55	14.12	14.16	63,185,440
10 Feb 26	13.84000 +0.15	13.94	13.60	13.69	41,654,248
09 Feb 26	13.69000 +0.27	13.74	13.55	13.58	30,633,782
06 Feb 26	13.42000 -0.09	13.61	13.33	13.40	34,605,208
05 Feb 26	13.51000 -0.26	13.74	13.48	13.66	35,375,404
04 Feb 26	13.77000 -0.06	13.81	13.48	13.70	43,156,264
03 Feb 26	13.83000 +0.41	13.83	13.44	13.61	41,473,680
02 Feb 26	13.42000 -0.34	13.93	13.36	13.79	46,747,684
30 Jan 26	13.76000 -0.67	14.40	13.54	14.31	78,876,680
29 Jan 26	14.43000 +0.18	14.70	13.97	14.17	56,226,124
28 Jan 26	14.25000 -0.25	14.68	14.17	14.54	45,918,420
27 Jan 26	14.50000 +0.09	14.92	14.24	14.64	51,178,368
26 Jan 26	14.41000 -0.38	14.90	14.30	14.70	56,990,240
23 Jan 26	14.79000 +0.07	14.95	14.68	14.70	40,482,108
22 Jan 26	14.72000 +0.06	14.90	14.53	14.70	38,958,760
21 Jan 26	14.66000 +0.19	15.08	14.34	14.34	67,873,440
20 Jan 26	14.47000 -0.34	15.10	14.33	14.88	51,749,800
19 Jan 26	14.81000 -0.46	15.30	14.75	15.04	86,180,344
16 Jan 26	15.27000 -0.43	15.99	15.24	15.91	117,981,496
15 Jan 26	15.70000 +0.83	16.36	15.01	15.08	213,590,560
14 Jan 26	14.87000 +0.82	15.12	14.02	14.02	119,762,376
13 Jan 26	14.05000 -0.21	14.59	13.97	14.40	91,495,504
12 Jan 26	14.26000 +1.13	14.36	13.49	13.49	110,872,400
09 Jan 26	13.13000 +0.32	13.14	12.78	12.80	36,744,240
08 Jan 26	12.81000 +0.08	12.95	12.65	12.69	24,177,480
07 Jan 26	12.73000 -0.17	12.92	12.70	12.88	23,265,170
06 Jan 26	12.90000 +0.11	12.93	12.74	12.77	27,988,056
05 Jan 26	12.79000 +0.21	12.80	12.54	12.64	28,506,752
31 Dec 25	12.58000 +0.17	12.67	12.38	12.41	24,855,700
30 Dec 25	12.41000 +0.01	12.52	12.35	12.37	16,390,055
29 Dec 25	12.40000 -0.07	12.46	12.35	12.46	16,271,086
26 Dec 25	12.47000 +0.07	12.56	12.34	12.40	18,444,092
25 Dec 25	12.40000 +0.16	12.41	12.22	12.26	19,618,240
24 Dec 25	12.24000 +0.09	12.27	12.13	12.15	15,378,278
23 Dec 25	12.15000 -0.15	12.35	12.12	12.30	16,367,965
22 Dec 25	12.30000 -0.07	12.45	12.28	12.39	19,281,160
19 Dec 25	12.37000 +0.13	12.43	12.25	12.26	17,900,040
18 Dec 25	12.24000 -0.08	12.33	12.21	12.25	17,546,572
17 Dec 25	12.32000 +0.07	12.35	11.99	12.20	24,683,436
16 Dec 25	12.25000 -0.03	12.37	12.16	12.28	18,774,280
15 Dec 25	12.28000 -0.07	12.41	11.91	12.32	26,630,304
12 Dec 25	12.35000 +0.01	12.41	12.24	12.31	21,793,984
11 Dec 25	12.34000 -0.17	12.56	12.32	12.52	14,124,493
10 Dec 25	12.51000 +0.08	12.58	12.29	12.37	16,520,830
09 Dec 25	12.43000 -0.30	12.73	12.41	12.70	22,713,930
08 Dec 25	12.73000 -0.06	12.89	12.69	12.81	21,283,512
05 Dec 25	12.79000 +0.30	12.81	12.43	12.50	21,734,356
04 Dec 25	12.49000 +0.05	12.53	12.35	12.42	16,431,711
03 Dec 25	12.44000 -0.26	12.69	12.38	12.67	20,237,608
02 Dec 25	12.70000 -0.18	12.90	12.66	12.87	17,097,380
01 Dec 25	12.88000 +0.03	12.90	12.71	12.83	19,949,954
28 Nov 25	12.85000 +0.17	12.91	12.65	12.69	20,949,590
27 Nov 25	12.68000 -0.04	13.27	12.67	13.19	32,436,204
26 Nov 25	12.72000 -0.18	12.98	12.71	12.85	22,421,324
25 Nov 25	12.90000 +0.20	13.02	12.70	12.78	36,194,992
24 Nov 25	12.70000 +0.33	12.88	12.22	12.45	43,554,344
21 Nov 25	12.37000 -0.75	13.03	12.20	12.99	63,853,944
20 Nov 25	13.12000 -0.30	13.54	13.09	13.47	38,460,052
19 Nov 25	13.42000 -0.26	13.80	13.40	13.70	27,132,054
18 Nov 25	13.68000 -0.15	13.94	13.61	13.81	29,066,476
17 Nov 25	13.83000 +0.13	13.85	13.61	13.66	26,018,612
14 Nov 25	13.70000 -0.17	13.87	13.70	13.77	23,543,340
13 Nov 25	13.87000 +0.07	13.87	13.73	13.81	25,870,592
12 Nov 25	13.80000 -0.18	13.97	13.75	13.93	25,207,174
11 Nov 25	13.98000 -0.22	14.27	13.96	14.25	28,602,026
10 Nov 25	14.20000 +0.02	14.28	14.09	14.17	25,117,548
07 Nov 25	14.18000 -0.26	14.38	14.16	14.36	26,103,794
06 Nov 25	14.44000 -0.06	14.57	14.32	14.52	29,364,912
05 Nov 25	14.50000 -0.05	14.63	14.31	14.37	29,433,578
04 Nov 25	14.55000 -0.17	14.63	14.43	14.62	33,228,508
03 Nov 25	14.72000 +0.01	14.90	14.53	14.89	46,874,272
31 Oct 25	14.71000 +0.37	14.85	14.32	14.35	60,720,200
30 Oct 25	14.34000 -0.03	14.59	14.27	14.33	49,594,744
29 Oct 25	14.37000 +0.16	14.49	14.14	14.15	39,006,560
28 Oct 25	14.21000 +0.06	14.44	14.03	14.14	37,399,740
27 Oct 25	14.15000 -0.05	14.48	14.04	14.45	37,150,200
24 Oct 25	14.20000 +0.25	14.76	14.14	14.35	54,007,568
23 Oct 25	13.95000 +0.11	13.98	13.56	13.80	22,932,826
22 Oct 25	13.84000 +0.02	14.08	13.72	13.83	20,020,016
21 Oct 25	13.82000 +0.12	13.98	13.75	13.75	24,015,024
20 Oct 25	13.70000 -0.15	14.03	13.61	14.00	29,499,224
17 Oct 25	13.85000 -0.62	14.38	13.83	14.32	36,562,208
16 Oct 25	14.47000 -0.05	14.49	14.23	14.41	30,126,144
15 Oct 25	14.52000 +0.47	14.70	14.03	14.05	54,164,968
14 Oct 25	14.05000 -0.32	14.41	14.01	14.33	37,024,200
13 Oct 25	14.37000 +0.11	14.73	13.83	13.89	51,274,596
10 Oct 25	14.26000 -0.16	14.43	14.21	14.42	28,094,476
09 Oct 25	14.42000 +0.36	14.50	13.97	14.04	43,759,696
30 Sep 25	14.06000 +0.13	14.24	13.92	13.93	28,019,532
29 Sep 25	13.93000 +0.28	13.99	13.65	13.65	24,761,844
26 Sep 25	13.65000 -0.52	14.10	13.65	14.03	29,401,224
25 Sep 25	14.17000 +0.29	14.20	13.81	13.87	40,367,080
24 Sep 25	13.88000 +0.45	13.94	13.31	13.35	32,586,060
23 Sep 25	13.43000 -0.32	13.73	13.22	13.71	34,715,528
22 Sep 25	13.75000 -0.16	13.94	13.59	13.90	25,659,654
19 Sep 25	13.91000 +0.01	13.99	13.82	13.94	24,131,188
18 Sep 25	13.90000 -0.20	14.37	13.76	14.08	51,457,572
17 Sep 25	14.10000 -0.03	14.25	14.05	14.16	27,999,918
16 Sep 25	14.13000 +0.09	14.15	13.97	14.02	25,744,900
15 Sep 25	14.04000 -0.13	14.14	13.95	14.12	28,540,260
12 Sep 25	14.17000 -0.02	14.39	14.14	14.23	41,250,000
11 Sep 25	14.19000 +0.42	14.40	13.68	13.79	61,488,192
10 Sep 25	13.77000 -0.02	13.89	13.68	13.79	32,898,658
09 Sep 25	13.79000 -0.21	14.00	13.76	13.99	38,116,232
08 Sep 25	14.00000 +0.07	14.03	13.79	13.87	41,887,644
05 Sep 25	13.93000 +0.12	13.93	13.52	13.83	59,498,296
04 Sep 25	13.81000 -0.31	14.28	13.60	14.13	55,437,136
03 Sep 25	14.12000 -0.42	14.61	14.04	14.58	41,339,240
02 Sep 25	14.54000 -0.37	14.92	14.41	14.87	47,679,888
01 Sep 25	14.91000 -0.30	15.25	14.84	15.20	50,319,192
29 Aug 25	15.21000 -0.17	15.49	15.05	15.49	52,096,360
28 Aug 25	15.38000 +0.15	15.38	14.71	15.15	90,255,920
27 Aug 25	15.23000 -0.13	15.96	15.17	15.44	172,274,560
26 Aug 25	15.36000 +1.40	15.36	14.13	14.17	177,168,544
25 Aug 25	13.96000 +0.12	14.04	13.77	13.95	53,538,528
22 Aug 25	13.84000 +0.29	13.88	13.50	13.52	52,715,136
21 Aug 25	13.55000 -0.03	13.78	13.46	13.63	43,421,704
20 Aug 25	13.58000 +0.17	13.58	13.26	13.39	32,607,752
19 Aug 25	13.41000 -0.14	13.63	13.35	13.55	44,889,224
18 Aug 25	13.55000 +0.26	13.57	13.25	13.29	47,262,344
15 Aug 25	13.29000 +0.16	13.33	13.04	13.08	29,696,120
14 Aug 25	13.13000 -0.17	13.40	13.07	13.33	29,977,976
13 Aug 25	13.30000 +0.02	13.39	13.26	13.30	25,868,138
12 Aug 25	13.28000 -0.08	13.37	13.26	13.36	23,051,360
11 Aug 25	13.36000 +0.03	13.41	13.26	13.33	26,571,848
08 Aug 25	13.33000 -0.49	13.77	13.31	13.71	48,986,216
07 Aug 25	13.82000 -0.07	13.99	13.71	13.83	36,921,088
06 Aug 25	13.89000 +0.35	13.98	13.47	13.52	52,769,104
05 Aug 25	13.54000 +0.26	13.68	13.28	13.28	56,339,288
04 Aug 25	13.28000 +0.03	13.34	13.13	13.16	22,193,818
01 Aug 25	13.25000 +0.18	13.29	12.88	13.12	40,778,900
31 Jul 25	13.07000 -0.19	13.29	13.05	13.21	37,336,496
30 Jul 25	13.26000 +0.06	13.77	13.12	13.23	58,874,392
29 Jul 25	13.20000 -0.02	13.25	13.07	13.13	19,609,350
28 Jul 25	13.22000 -0.15	13.39	13.18	13.36	26,062,580
25 Jul 25	13.37000 +0.04	13.47	13.24	13.33	22,049,818
24 Jul 25	13.33000 +0.22	13.36	13.09	13.09	41,403,208
23 Jul 25	13.11000 -0.85	13.60	13.03	13.60	83,563,520
22 Jul 25	13.96000 +0.03	14.13	13.85	14.00	28,145,540
21 Jul 25	13.93000 -0.01	14.04	13.82	13.99	28,600,266
18 Jul 25	13.94000 +0.29	14.04	13.65	13.65	40,328,120
17 Jul 25	13.65000 +0.01	13.73	13.50	13.61	19,566,940
16 Jul 25	13.64000 +0.12	13.88	13.50	13.58	30,947,640
15 Jul 25	13.52000 +0.05	13.58	13.30	13.45	20,313,074
14 Jul 25	13.47000 -0.10	13.60	13.43	13.59	17,153,200
11 Jul 25	13.57000 +0.08	13.68	13.43	13.49	28,081,334
10 Jul 25	13.49000 +0.07	13.52	13.35	13.42	16,839,416
09 Jul 25	13.42000 +0.18	13.65	13.22	13.23	30,827,804
08 Jul 25	13.24000 +0.16	13.28	13.01	13.05	15,497,504
07 Jul 25	13.08000 -0.05	13.16	13.05	13.14	8,882,540
04 Jul 25	13.13000 -0.08	13.28	13.11	13.21	15,075,898
03 Jul 25	13.21000 +0.13	13.26	13.08	13.10	13,012,040
02 Jul 25	13.08000 -0.10	13.18	13.00	13.16	16,546,120
01 Jul 25	13.18000 -0.23	13.40	13.13	13.38	23,101,820
30 Jun 25	13.41000 +0.15	13.42	13.25	13.30	18,443,400
27 Jun 25	13.26000 -0.02	13.45	13.18	13.29	19,750,660
26 Jun 25	13.28000 -0.06	13.61	13.23	13.36	24,067,900
25 Jun 25	13.34000 +0.03	13.39	13.20	13.33	28,731,740
24 Jun 25	13.31000 +0.23	13.39	13.09	13.09	17,206,916
23 Jun 25	13.08000 -0.02	13.20	12.94	13.01	17,145,148
20 Jun 25	13.10000 +0.02	13.19	13.03	13.06	15,636,049
19 Jun 25	13.08000 -0.24	13.50	13.05	13.30	21,868,440
18 Jun 25	13.32000 -0.26	13.58	13.30	13.51	18,127,170
17 Jun 25	13.58000 -0.12	13.88	13.53	13.65	16,939,864
16 Jun 25	13.70000 +0.08	13.87	13.48	13.57	24,928,640
13 Jun 25	13.62000 -0.28	13.89	13.56	13.82	30,632,808
12 Jun 25	13.90000 -0.01	13.98	13.71	13.85	13,223,300
11 Jun 25	13.91000 +0.01	14.08	13.79	13.90	18,203,038
10 Jun 25	13.90000 -0.46	14.36	13.80	14.34	28,247,020
09 Jun 25	14.36000 -0.06	14.46	14.25	14.40	16,763,480
06 Jun 25	14.42000 -0.03	14.55	14.32	14.45	15,637,128
05 Jun 25	14.45000 +0.15	14.49	14.22	14.30	21,105,620
04 Jun 25	14.30000 +0.13	14.32	14.13	14.20	18,439,982
03 Jun 25	14.17000 +0.50	14.37	13.75	13.80	33,973,316
30 May 25	13.67000 -0.34	14.00	13.62	14.00	22,379,034
29 May 25	14.01000 +0.35	14.05	13.49	13.57	27,354,272
28 May 25	13.66000 -0.16	13.93	13.66	13.86	12,573,399
27 May 25	13.82000 -0.09	13.95	13.75	13.93	10,814,780
26 May 25	13.91000 +0.03	14.03	13.78	13.91	13,620,100
23 May 25	13.88000 -0.02	14.23	13.86	13.89	22,081,000
22 May 25	13.90000 -0.16	14.16	13.88	14.00	13,950,378
21 May 25	14.06000 -0.08	14.18	14.01	14.15	14,399,005
20 May 25	14.14000 -0.07	14.24	14.09	14.21	17,740,780
19 May 25	14.21000 +0.24	14.25	13.83	13.98	19,758,976
16 May 25	13.97000 -0.09	14.12	13.91	14.02	19,324,248
15 May 25	14.06000 -0.67	14.66	14.01	14.65	36,970,296
14 May 25	14.73000 +0.07	14.85	14.53	14.60	21,241,900
13 May 25	14.66000 -0.14	14.97	14.55	14.95	20,803,100
12 May 25	14.80000 +0.17	14.88	14.66	14.75	20,085,330
09 May 25	14.63000 -0.44	15.01	14.60	15.00	27,487,216
08 May 25	15.07000 -0.04	15.25	15.01	15.05	27,924,780
07 May 25	15.11000 -0.05	15.49	14.97	15.31	42,689,104
06 May 25	15.16000 +0.41	15.22	14.78	14.78	41,026,832
30 Apr 25	14.75000 -0.30	15.18	14.74	15.01	42,359,600
29 Apr 25	15.05000 +0.68	15.25	14.46	14.55	52,166,080
28 Apr 25	14.37000 -0.43	15.05	14.33	14.75	42,375,412
25 Apr 25	14.80000 -0.18	15.35	14.77	14.96	51,263,612
24 Apr 25	14.98000 -0.17	15.26	14.86	15.10	40,522,128
23 Apr 25	15.15000 -0.40	15.78	15.10	15.65	54,681,704
22 Apr 25	15.55000 -0.23	15.89	15.46	15.75	59,652,688
21 Apr 25	15.78000 +0.35	15.93	15.22	15.51	70,593,792
18 Apr 25	15.43000 -0.38	16.20	15.40	16.03	87,266,560
17 Apr 25	15.81000 +1.44	15.81	14.12	14.18	68,336,040
16 Apr 25	14.37000 +0.12	14.80	14.12	14.19	53,911,036
15 Apr 25	14.25000 -0.40	14.64	13.99	14.59	33,893,984
14 Apr 25	14.65000 +0.05	14.96	14.57	14.77	36,297,836
11 Apr 25	14.60000 -0.09	14.84	14.54	14.55	29,373,332
10 Apr 25	14.69000 +0.18	15.05	14.65	14.65	44,822,024
09 Apr 25	14.51000 +0.65	14.60	13.23	13.72	54,895,336
08 Apr 25	13.86000 +0.60	14.10	13.56	13.59	44,014,652
07 Apr 25	13.26000 -1.44	14.49	13.23	13.70	48,626,740
03 Apr 25	14.70000 +0.08	14.99	14.40	14.47	28,574,848
02 Apr 25	14.62000 +0.13	15.02	14.40	14.45	30,231,036
01 Apr 25	14.49000 +0.00	14.77	14.32	14.44	34,884,748
31 Mar 25	14.49000 +0.46	14.58	13.80	13.91	35,830,928
28 Mar 25	14.03000 -0.08	14.23	13.97	14.11	14,852,240
27 Mar 25	14.11000 +0.00	14.24	13.77	14.02	18,300,788
26 Mar 25	14.11000 +0.09	14.25	13.85	13.97	20,400,350
25 Mar 25	14.02000 +0.49	14.27	13.75	13.80	41,474,240
24 Mar 25	13.53000 -0.81	14.32	13.31	14.32	38,757,812
21 Mar 25	14.34000 -0.33	14.62	14.21	14.55	24,061,336
20 Mar 25	14.67000 -0.37	15.01	14.65	14.97	24,744,750
19 Mar 25	15.04000 +0.04	15.20	14.78	14.89	28,001,482
18 Mar 25	15.00000 +0.00	15.33	14.82	15.00	39,319,888
17 Mar 25	15.00000 +0.57	15.09	14.40	14.62	60,819,320
14 Mar 25	14.43000 +0.22	14.48	13.91	14.15	34,597,668
13 Mar 25	14.21000 -0.21	14.52	14.07	14.49	27,876,262
12 Mar 25	14.42000 -0.21	14.77	14.39	14.75	31,700,106
11 Mar 25	14.63000 -0.17	14.90	14.36	14.50	34,710,608
10 Mar 25	14.80000 -0.25	15.09	14.59	15.05	44,562,436
07 Mar 25	15.05000 -0.15	15.53	14.83	15.50	105,438,240
06 Mar 25	15.20000 +1.38	15.20	13.84	13.90	74,456,672
05 Mar 25	13.82000 +0.22	14.04	13.63	13.70	34,152,344
04 Mar 25	13.60000 +0.34	13.76	13.06	13.08	31,306,834
03 Mar 25	13.26000 +0.10	13.51	12.93	13.12	29,004,244
28 Feb 25	13.16000 -0.56	13.75	13.01	13.69	31,100,408
27 Feb 25	13.72000 -0.28	14.08	13.50	13.98	39,056,048
26 Feb 25	14.00000 -0.10	14.25	13.90	14.10	33,899,464
25 Feb 25	14.10000 +0.20	14.30	13.50	13.68	53,601,244
24 Feb 25	13.90000 -0.34	14.24	13.78	14.11	48,658,712
21 Feb 25	14.24000 +0.33	14.28	13.90	13.98	52,260,056
20 Feb 25	13.91000 -0.15	14.34	13.85	13.98	46,359,840
19 Feb 25	14.06000 +0.67	14.11	13.39	13.46	62,450,952
18 Feb 25	13.39000 -0.56	14.23	13.32	13.89	80,109,752
17 Feb 25	13.95000 -0.04	14.66	13.85	14.35	105,324,720
14 Feb 25	13.99000 +0.73	14.19	13.22	13.25	97,416,424
13 Feb 25	13.26000 -0.19	13.63	13.16	13.63	52,510,244
12 Feb 25	13.45000 +0.42	13.50	13.02	13.05	60,481,704
11 Feb 25	13.03000 -0.14	13.22	12.90	13.15	65,373,588
10 Feb 25	13.17000 +0.45	13.26	12.79	12.84	74,773,680
07 Feb 25	12.72000 +0.44	12.85	12.19	12.19	78,720,016
06 Feb 25	12.28000 +0.06	12.28	11.95	12.10	54,013,616
05 Feb 25	12.22000 +0.54	12.42	11.90	12.04	72,382,256
27 Jan 25	11.68000 +0.16	11.88	11.53	11.67	45,431,980
24 Jan 25	11.52000 +0.14	11.72	11.27	11.33	61,215,176
23 Jan 25	11.38000 +0.49	11.71	11.13	11.21	64,158,792
22 Jan 25	10.89000 -0.13	10.98	10.81	10.96	21,511,572
21 Jan 25	11.02000 +0.04	11.11	10.79	11.02	22,309,380
20 Jan 25	10.98000 +0.06	11.09	10.91	11.00	20,808,524
17 Jan 25	10.92000 +0.05	11.00	10.77	10.80	22,436,446
16 Jan 25	10.87000 +0.00	11.17	10.76	10.95	28,771,694
15 Jan 25	10.87000 -0.13	11.03	10.81	11.00	27,516,370
14 Jan 25	11.00000 +0.36	11.04	10.59	10.69	35,648,632
13 Jan 25	10.64000 +0.27	10.68	10.26	10.34	27,422,324
10 Jan 25	10.37000 -0.31	10.87	10.36	10.68	25,135,528
09 Jan 25	10.68000 -0.04	10.80	10.60	10.65	22,008,400
08 Jan 25	10.72000 -0.30	10.97	10.48	10.97	32,266,720
07 Jan 25	11.02000 +0.33	11.02	10.69	10.73	30,578,150
06 Jan 25	10.69000 -0.03	10.88	10.40	10.40	30,298,202
03 Jan 25	10.72000 -0.50	11.30	10.72	11.22	37,707,240
02 Jan 25	11.22000 -0.54	11.80	11.13	11.75	37,482,208
31 Dec 24	11.76000 -0.50	12.36	11.76	12.30	34,024,624
30 Dec 24	12.26000 +0.04	12.30	12.04	12.18	20,612,394
27 Dec 24	12.22000 +0.03	12.57	12.16	12.22	31,885,068
26 Dec 24	12.19000 +0.14	12.30	12.02	12.05	21,774,500
25 Dec 24	12.05000 -0.26	12.31	11.95	12.30	28,541,372
24 Dec 24	12.31000 +0.04	12.39	12.15	12.29	22,831,260
23 Dec 24	12.27000 -0.46	12.73	12.24	12.66	34,854,900
20 Dec 24	12.73000 +0.01	12.88	12.58	12.63	35,835,192
19 Dec 24	12.72000 +0.11	12.77	12.36	12.44	32,947,516
18 Dec 24	12.61000 +0.16	12.79	12.37	12.56	36,070,924
17 Dec 24	12.45000 -0.22	12.75	12.40	12.62	45,070,416
16 Dec 24	12.67000 -1.02	13.84	12.58	13.71	112,530,344
13 Dec 24	13.69000 +0.37	14.08	13.08	13.20	140,944,208
12 Dec 24	13.32000 +0.16	13.32	12.91	13.12	49,959,332
11 Dec 24	13.16000 -0.07	13.28	13.06	13.19	43,378,940
10 Dec 24	13.23000 +0.04	14.01	13.18	13.98	77,952,776
09 Dec 24	13.19000 +0.28	13.82	12.92	12.92	73,757,144
06 Dec 24	12.91000 +0.12	13.03	12.67	12.86	37,516,624
05 Dec 24	12.79000 +0.12	12.88	12.58	12.60	28,512,964
04 Dec 24	12.67000 -0.35	13.05	12.61	12.99	31,961,434
03 Dec 24	13.02000 -0.08	13.19	12.65	13.10	49,219,600
02 Dec 24	13.10000 +0.25	13.15	12.61	12.85	43,295,440
29 Nov 24	12.85000 +0.50	13.28	12.30	12.33	59,451,240
28 Nov 24	12.35000 -0.22	12.72	12.30	12.56	33,295,306
27 Nov 24	12.57000 +0.21	12.57	12.02	12.31	34,493,692
26 Nov 24	12.36000 -0.09	12.73	12.32	12.40	25,882,252
25 Nov 24	12.45000 -0.25	12.85	12.21	12.78	43,711,120
22 Nov 24	12.70000 -0.88	13.76	12.64	13.55	62,245,396
21 Nov 24	13.58000 -0.13	13.78	13.43	13.65	32,030,914
20 Nov 24	13.71000 +0.11	13.87	13.46	13.51	38,953,184
19 Nov 24	13.60000 +0.28	13.60	13.09	13.36	35,926,792
18 Nov 24	13.32000 -0.39	13.91	13.18	13.79	47,255,340
15 Nov 24	13.71000 -0.83	14.79	13.70	14.45	59,884,592
14 Nov 24	14.54000 -0.37	15.30	14.54	14.94	61,223,872
13 Nov 24	14.91000 +0.08	15.26	14.58	14.63	57,768,972
12 Nov 24	14.83000 +0.06	15.38	14.60	14.85	81,673,600
11 Nov 24	14.77000 +0.52	14.82	14.05	14.12	64,503,152
08 Nov 24	14.25000 -0.02	14.80	14.19	14.54	69,840,768
07 Nov 24	14.27000 +0.49	14.28	13.46	13.62	55,076,256
06 Nov 24	13.78000 -0.03	14.05	13.57	13.82	54,780,664
05 Nov 24	13.81000 +0.66	13.90	13.01	13.15	64,252,548
04 Nov 24	13.15000 -0.06	13.29	12.94	13.07	63,614,584
01 Nov 24	13.21000 -0.99	14.51	13.16	14.01	81,052,560
31 Oct 24	14.20000 -0.69	14.75	14.00	14.60	90,119,312
30 Oct 24	14.89000 +0.18	15.09	14.60	14.69	48,831,508
29 Oct 24	14.71000 -0.38	15.22	14.63	15.10	56,099,176
28 Oct 24	15.09000 +0.66	15.18	14.20	14.42	75,566,584
25 Oct 24	14.43000 -0.12	14.77	14.35	14.60	45,313,824
24 Oct 24	14.55000 -0.30	14.82	14.41	14.65	43,716,952
23 Oct 24	14.85000 -0.34	15.30	14.76	15.04	62,856,736
22 Oct 24	15.19000 +0.27	15.50	14.47	14.82	85,192,976
21 Oct 24	14.92000 +0.44	15.20	14.21	14.55	92,442,288
18 Oct 24	14.48000 +0.60	14.88	13.60	13.85	93,411,056
17 Oct 24	13.88000 -1.14	15.12	13.88	15.03	107,955,160
16 Oct 24	15.02000 +0.48	15.20	14.13	14.19	97,372,976
15 Oct 24	14.54000 +0.43	15.08	14.15	14.50	111,024,784
14 Oct 24	14.11000 +1.28	14.11	12.80	13.08	69,753,696
11 Oct 24	12.83000 -0.81	13.60	12.56	13.29	62,305,352
10 Oct 24	13.64000 -1.36	14.89	13.50	14.86	119,994,400
09 Oct 24	15.00000 +0.13	16.25	14.20	14.72	163,798,208
08 Oct 24	14.87000 +1.35	14.87	13.71	14.87	103,509,760
30 Sep 24	13.52000 +1.23	13.52	13.18	13.52	76,333,104
27 Sep 24	12.29000 +1.12	12.29	11.67	11.67	68,784,776
26 Sep 24	11.17000 +1.02	11.17	10.10	10.10	65,074,528
25 Sep 24	10.15000 +0.10	10.53	10.09	10.12	45,686,744
24 Sep 24	10.05000 +0.46	10.15	9.53	9.61	43,113,580
23 Sep 24	9.59000 +0.22	9.65	9.30	9.31	27,764,628
20 Sep 24	9.37000 -0.15	9.56	9.27	9.51	27,202,960
19 Sep 24	9.52000 +0.51	9.70	9.05	9.05	42,285,820
18 Sep 24	9.01000 -0.05	9.11	8.81	9.06	22,926,960
13 Sep 24	9.06000 -0.36	9.51	9.06	9.42	23,353,792
12 Sep 24	9.42000 -0.12	9.70	9.40	9.57	16,045,177
11 Sep 24	9.54000 +0.07	9.57	9.33	9.40	16,692,217
10 Sep 24	9.47000 +0.26	9.64	9.06	9.25	30,480,380
09 Sep 24	9.21000 -0.22	9.46	9.17	9.38	21,808,840
06 Sep 24	9.43000 -0.24	9.77	9.42	9.67	21,077,220
05 Sep 24	9.67000 +0.13	9.95	9.59	9.60	29,928,372
04 Sep 24	9.54000 -0.29	9.79	9.53	9.66	30,924,440
03 Sep 24	9.83000 +0.40	10.03	9.46	9.54	52,489,412
02 Sep 24	9.43000 -0.93	10.42	9.35	10.23	76,432,120
30 Aug 24	10.36000 +0.94	10.36	9.35	9.39	47,858,888
29 Aug 24	9.42000 -0.02	9.57	9.37	9.40	17,578,100
28 Aug 24	9.44000 +0.16	9.51	9.13	9.27	18,719,208
27 Aug 24	9.28000 -0.32	9.58	9.24	9.43	22,156,756
26 Aug 24	9.60000 -0.08	9.84	9.53	9.80	16,318,914
23 Aug 24	9.68000 +0.18	10.05	9.46	9.48	25,605,760
22 Aug 24	9.50000 -0.13	9.79	9.44	9.64	14,872,066
21 Aug 24	9.63000 +0.03	9.93	9.52	9.60	25,768,144
20 Aug 24	9.60000 -0.32	9.98	9.55	9.89	23,281,542
19 Aug 24	9.92000 +0.00	10.10	9.85	9.91	17,090,300
16 Aug 24	9.92000 -0.30	10.24	9.92	10.22	19,970,924
15 Aug 24	10.22000 +0.01	10.45	10.04	10.17	20,230,762
14 Aug 24	10.21000 -0.11	10.35	10.19	10.26	10,824,274
13 Aug 24	10.32000 -0.07	10.40	10.19	10.34	17,600,308
12 Aug 24	10.39000 -0.15	10.65	10.33	10.57	21,300,696
09 Aug 24	10.54000 +0.13	11.09	10.46	10.46	35,485,420
08 Aug 24	10.41000 -0.06	10.53	10.18	10.40	18,419,428
07 Aug 24	10.47000 -0.12	10.68	10.42	10.60	14,752,353
06 Aug 24	10.59000 +0.24	10.69	10.45	10.48	19,369,308
05 Aug 24	10.35000 -0.06	10.74	10.27	10.32	27,514,768
02 Aug 24	10.41000 -0.19	10.67	10.39	10.60	19,031,590
01 Aug 24	10.60000 -0.28	10.92	10.50	10.91	30,676,100
31 Jul 24	10.88000 +0.48	11.00	10.30	10.40	35,881,112
30 Jul 24	10.40000 -0.03	10.66	10.25	10.44	27,137,508
29 Jul 24	10.43000 +0.19	10.80	10.30	10.75	40,672,208
26 Jul 24	10.24000 -0.05	10.44	10.18	10.30	19,697,444
25 Jul 24	10.29000 +0.14	10.50	10.02	10.10	20,878,296
24 Jul 24	10.15000 -0.16	10.42	10.07	10.35	25,500,376
23 Jul 24	10.31000 -0.27	10.77	10.30	10.55	28,786,826
22 Jul 24	10.58000 -0.17	10.77	10.49	10.72	41,837,760
19 Jul 24	10.75000 +0.33	10.86	10.31	10.40	52,901,912
18 Jul 24	10.42000 +0.10	10.58	10.04	10.21	48,153,248
17 Jul 24	10.32000 +0.25	10.45	10.01	10.16	83,084,400
16 Jul 24	10.07000 +0.92	10.07	9.06	9.13	67,011,804
15 Jul 24	9.15000 -0.26	9.50	9.11	9.44	27,415,792
12 Jul 24	9.41000 -0.19	9.67	9.32	9.58	46,005,120
11 Jul 24	9.60000 +0.87	9.60	8.90	8.92	48,643,688
10 Jul 24	8.73000 +0.14	8.85	8.40	8.52	27,127,890
09 Jul 24	8.59000 -0.01	8.65	8.35	8.60	38,661,368
08 Jul 24	8.60000 -0.57	9.17	8.51	9.17	52,889,552
05 Jul 24	9.17000 +0.04	9.22	9.01	9.12	21,417,574
04 Jul 24	9.13000 -0.37	9.54	9.11	9.48	24,110,974
03 Jul 24	9.50000 -0.11	9.68	9.47	9.61	17,282,216
02 Jul 24	9.61000 +0.02	9.94	9.58	9.64	31,423,450
01 Jul 24	9.59000 +0.01	9.65	9.36	9.60	17,897,690
28 Jun 24	9.58000 -0.15	9.86	9.53	9.73	27,360,388
27 Jun 24	9.73000 -0.32	10.04	9.72	10.04	25,233,464
26 Jun 24	10.05000 +0.62	10.05	9.42	9.59	28,813,880
25 Jun 24	9.43000 -0.26	9.78	9.35	9.74	24,412,764
24 Jun 24	9.69000 -0.31	10.03	9.63	10.03	26,315,406
21 Jun 24	10.00000 -0.08	10.15	9.93	10.08	21,304,932
20 Jun 24	10.08000 -0.43	10.51	10.06	10.50	27,716,082
19 Jun 24	10.51000 -0.23	10.79	10.49	10.78	16,396,541
18 Jun 24	10.74000 -0.02	10.88	10.68	10.75	16,717,167
17 Jun 24	10.76000 -0.14	10.96	10.70	10.82	16,866,468
14 Jun 24	10.90000 -0.06	10.97	10.71	10.93	22,836,730
13 Jun 24	10.96000 -0.14	11.15	10.93	11.13	14,983,642
12 Jun 24	11.10000 -0.15	11.29	11.06	11.27	17,721,184
11 Jun 24	11.25000 +0.15	11.29	10.78	11.05	20,901,890
07 Jun 24	11.10000 +0.02	11.45	11.08	11.16	24,994,572
06 Jun 24	11.08000 -0.35	11.72	11.01	11.60	29,608,224
05 Jun 24	11.43000 +0.04	11.60	11.31	11.36	17,930,068
04 Jun 24	11.39000 +0.07	11.41	11.12	11.32	19,639,956
03 Jun 24	11.32000 -0.37	11.80	11.21	11.77	27,300,402
31 May 24	11.69000 +0.05	11.85	11.62	11.68	19,112,038
30 May 24	11.64000 -0.20	11.83	11.57	11.78	16,300,122
29 May 24	11.84000 -0.03	12.09	11.76	11.82	19,003,304
28 May 24	11.87000 -0.26	12.25	11.84	12.20	21,104,644
27 May 24	12.13000 -0.12	12.41	11.83	12.31	21,894,684
24 May 24	12.25000 -0.33	12.65	12.20	12.60	22,742,106
23 May 24	12.58000 -0.61	13.08	12.51	13.08	34,494,432
22 May 24	13.19000 +0.00	13.36	13.00	13.22	35,022,244
21 May 24	13.19000 -0.33	13.64	13.12	13.52	38,969,080
20 May 24	13.52000 -0.32	14.04	13.41	13.84	71,535,544
17 May 24	13.84000 +0.96	13.97	13.38	13.44	151,220,464
16 May 24	12.88000 +1.17	12.88	11.63	11.75	58,988,608
15 May 24	11.71000 -0.03	11.91	11.63	11.68	14,601,163
14 May 24	11.74000 +0.03	11.83	11.60	11.73	18,598,458
13 May 24	11.71000 -0.29	11.97	11.64	11.88	19,650,952
10 May 24	12.00000 +0.12	12.15	11.83	11.86	35,062,736
09 May 24	11.88000 +0.37	11.95	11.46	11.46	24,475,472
08 May 24	11.51000 -0.41	11.86	11.48	11.86	22,188,594
07 May 24	11.92000 +0.23	12.09	11.61	11.73	30,139,072
06 May 24	11.69000 +0.38	11.92	11.54	11.59	40,583,724
30 Apr 24	11.31000 -0.23	11.61	11.22	11.54	28,196,638
29 Apr 24	11.54000 +0.56	11.71	10.97	10.97	45,175,292
26 Apr 24	10.98000 +0.47	11.02	10.38	10.45	38,961,376
25 Apr 24	10.51000 +0.17	10.73	10.20	10.25	43,929,660
24 Apr 24	10.34000 +0.10	10.37	10.18	10.23	24,170,204
23 Apr 24	10.24000 +0.15	10.33	10.09	10.13	27,764,180
22 Apr 24	10.09000 -0.03	10.42	9.95	10.10	32,012,062
19 Apr 24	10.12000 -0.09	10.20	9.94	10.13	34,892,960
18 Apr 24	10.21000 -0.25	10.48	10.12	10.46	33,744,280
17 Apr 24	10.46000 +0.78	10.47	9.79	9.80	41,473,616
16 Apr 24	9.68000 -0.50	10.17	9.62	10.15	45,893,400
15 Apr 24	10.18000 -0.14	10.53	9.99	10.31	36,186,152
12 Apr 24	10.32000 -0.32	10.77	10.30	10.65	29,314,922
11 Apr 24	10.64000 -0.17	10.83	10.61	10.63	24,130,932
10 Apr 24	10.81000 -0.35	11.15	10.70	11.10	25,962,360
09 Apr 24	11.16000 +0.21	11.19	10.86	10.86	21,580,888
08 Apr 24	10.95000 -0.37	11.36	10.93	11.33	30,262,014
03 Apr 24	11.32000 -0.25	11.59	11.28	11.58	27,181,488
02 Apr 24	11.57000 -0.35	11.90	11.40	11.90	33,863,896
01 Apr 24	11.92000 +0.52	11.97	11.48	11.49	42,592,148
29 Mar 24	11.40000 -0.31	11.71	11.33	11.65	28,911,360
28 Mar 24	11.71000 +0.12	11.95	11.35	11.60	36,392,200
27 Mar 24	11.59000 -0.61	12.22	11.55	12.20	37,941,076
26 Mar 24	12.20000 -0.37	12.63	12.00	12.50	39,016,128
25 Mar 24	12.57000 -0.52	13.09	12.57	12.97	32,359,380
22 Mar 24	13.09000 -0.55	13.59	12.90	13.55	43,551,896
21 Mar 24	13.64000 -0.11	14.05	13.56	13.79	36,822,740
20 Mar 24	13.75000 +0.25	13.84	13.40	13.45	38,638,576
19 Mar 24	13.50000 -0.15	13.75	13.49	13.64	27,631,300
18 Mar 24	13.65000 +0.10	13.66	13.37	13.55	34,323,832
15 Mar 24	13.55000 -0.10	13.85	13.30	13.60	37,366,072
14 Mar 24	13.65000 -0.28	13.90	13.44	13.84	55,029,992
13 Mar 24	13.93000 +0.68	14.21	13.29	13.29	88,169,168
12 Mar 24	13.25000 +0.33	13.30	12.83	13.00	41,550,188
11 Mar 24	12.92000 +0.35	12.92	12.45	12.52	29,855,784
08 Mar 24	12.57000 -0.04	12.68	12.33	12.59	24,634,404
07 Mar 24	12.61000 -0.48	13.26	12.61	13.12	28,752,580
06 Mar 24	13.09000 -0.20	13.34	12.81	13.23	29,959,336
05 Mar 24	13.29000 -0.39	13.66	13.23	13.66	23,968,896
04 Mar 24	13.68000 -0.30	13.98	13.43	13.98	30,160,392
01 Mar 24	13.98000 +0.29	14.02	13.53	13.69	28,739,388
29 Feb 24	13.69000 +0.64	13.71	12.80	12.89	27,200,938
28 Feb 24	13.05000 -0.82	14.36	13.01	14.01	43,801,896
27 Feb 24	13.87000 +0.66	13.91	13.08	13.15	28,773,702
26 Feb 24	13.21000 -0.15	13.44	13.06	13.36	31,024,754
23 Feb 24	13.36000 +0.23	13.49	12.92	13.14	29,915,632
22 Feb 24	13.13000 +0.35	13.24	12.70	12.73	28,854,776
21 Feb 24	12.78000 +0.17	13.23	12.20	12.41	40,046,336
20 Feb 24	12.61000 +0.08	12.65	12.26	12.46	24,677,560
19 Feb 24	12.53000 +0.38	12.73	12.32	12.37	52,627,260
08 Feb 24	12.15000 +0.52	12.26	11.29	11.71	64,402,732
07 Feb 24	11.63000 +0.06	12.08	11.42	11.55	62,542,688
06 Feb 24	11.57000 +0.67	11.69	10.58	10.82	51,856,728
05 Feb 24	10.90000 -0.52	11.53	10.28	11.42	61,927,464
02 Feb 24	11.42000 -0.70	12.41	10.96	12.14	52,218,840
01 Feb 24	12.12000 -0.11	12.47	11.88	12.06	40,926,424
31 Jan 24	12.23000 -0.90	13.13	12.20	13.11	40,730,532
30 Jan 24	13.13000 -0.68	13.75	12.87	13.11	37,114,712
29 Jan 24	13.81000 -0.37	14.44	13.74	14.18	31,361,052
26 Jan 24	14.18000 +0.18	14.41	13.88	13.92	41,024,144
25 Jan 24	14.00000 +0.15	14.03	13.44	13.73	35,692,112
24 Jan 24	13.85000 +0.19	13.87	13.21	13.74	25,342,060
23 Jan 24	13.66000 +0.16	13.75	13.32	13.43	30,521,320
22 Jan 24	13.50000 -0.79	14.27	13.38	14.26	28,812,208
19 Jan 24	14.29000 -0.10	14.61	14.21	14.35	18,256,216
18 Jan 24	14.39000 +0.11	14.41	13.90	14.17	30,446,190
17 Jan 24	14.28000 -0.44	14.70	14.28	14.65	18,567,164
16 Jan 24	14.72000 -0.13	14.92	14.40	14.85	27,203,672
15 Jan 24	14.85000 -0.39	15.09	14.80	15.05	24,039,186
12 Jan 24	15.24000 -0.16	15.46	15.20	15.28	21,438,994
11 Jan 24	15.40000 +0.19	15.57	15.11	15.19	31,622,560
10 Jan 24	15.21000 -0.02	15.55	14.93	15.10	25,837,360
09 Jan 24	15.23000 +0.04	15.49	14.93	15.10	26,656,328
08 Jan 24	15.19000 -0.50	15.73	15.19	15.57	22,829,724
05 Jan 24	15.69000 -0.11	16.13	15.65	15.74	19,448,824
04 Jan 24	15.80000 -0.46	16.24	15.73	16.24	19,564,400
03 Jan 24	16.26000 -0.38	16.63	16.10	16.60	19,303,000
02 Jan 24	16.64000 -0.50	17.20	16.61	17.15	19,693,272
29 Dec 23	17.14000 -0.13	17.49	17.06	17.29	19,998,188
28 Dec 23	17.27000 +0.95	17.44	16.19	16.30	28,880,216
27 Dec 23	16.32000 -0.14	16.58	16.14	16.46	19,392,794
26 Dec 23	16.46000 -0.06	16.51	16.22	16.49	12,597,400
25 Dec 23	16.52000 -0.27	16.93	16.40	16.75	14,797,220
22 Dec 23	16.79000 -0.19	17.19	16.61	16.96	14,864,027
21 Dec 23	16.98000 +0.42	17.04	16.37	16.45	18,415,352
20 Dec 23	16.56000 -0.48	17.23	16.54	17.06	15,048,854
19 Dec 23	17.04000 -0.05	17.15	16.86	17.09	14,569,447
18 Dec 23	17.09000 -0.56	17.65	17.02	17.57	18,061,016
15 Dec 23	17.65000 -0.35	18.09	17.60	17.99	17,170,506
14 Dec 23	18.00000 -0.10	18.56	17.93	18.23	13,695,672
13 Dec 23	18.10000 -0.60	18.75	18.10	18.71	18,583,864
12 Dec 23	18.70000 -0.34	19.06	18.61	19.04	13,988,149
11 Dec 23	19.04000 +0.19	19.05	18.41	18.75	20,684,700
08 Dec 23	18.85000 -0.14	19.10	18.73	19.01	13,667,570
07 Dec 23	18.99000 +0.14	19.14	18.61	18.76	13,650,601
06 Dec 23	18.85000 -0.03	19.20	18.72	19.20	14,466,568
05 Dec 23	18.88000 -0.67	19.57	18.88	19.45	15,021,893
04 Dec 23	19.55000 -0.21	20.04	19.46	19.76	12,689,720
01 Dec 23	19.76000 +0.17	19.94	19.37	19.58	16,126,624
30 Nov 23	19.59000 -0.20	19.89	19.49	19.80	11,553,135
29 Nov 23	19.79000 -0.39	20.25	19.77	20.15	10,485,372
28 Nov 23	20.18000 +0.13	20.37	19.89	20.01	10,076,399
27 Nov 23	20.05000 -0.06	20.16	19.80	20.09	15,462,140
24 Nov 23	20.11000 -0.53	20.64	19.99	20.64	15,663,763
23 Nov 23	20.64000 -0.08	20.78	20.36	20.70	12,517,911
22 Nov 23	20.72000 -0.35	21.01	20.60	20.88	19,554,904
21 Nov 23	21.07000 +0.26	21.75	20.75	20.82	31,328,152
20 Nov 23	20.81000 +0.23	21.03	20.42	20.60	18,435,200
17 Nov 23	20.58000 -0.05	20.94	20.37	20.54	14,606,384
16 Nov 23	20.63000 -0.11	20.87	20.51	20.63	19,323,534
15 Nov 23	20.74000 +0.02	21.44	20.71	21.03	26,186,584
14 Nov 23	20.72000 +0.16	21.03	20.49	20.55	17,441,900
13 Nov 23	20.56000 +0.10	21.05	20.46	20.53	21,905,864
10 Nov 23	20.46000 -0.22	20.65	20.33	20.61	15,215,721
09 Nov 23	20.68000 +0.06	21.10	20.29	20.58	26,560,204
08 Nov 23	20.62000 +0.82	21.35	19.86	19.86	50,256,032
07 Nov 23	19.80000 +0.34	19.99	19.21	19.46	31,371,874
06 Nov 23	19.46000 +0.86	19.58	18.73	18.79	31,718,620
03 Nov 23	18.60000 +0.80	19.05	17.79	17.81	41,266,220
02 Nov 23	17.80000 -0.22	18.33	17.77	18.04	23,302,864
01 Nov 23	18.02000 -0.40	18.55	17.98	18.54	24,947,778
31 Oct 23	18.42000 -0.32	18.98	17.90	18.90	45,852,452
30 Oct 23	18.74000 -0.56	19.37	18.25	19.33	51,468,844
27 Oct 23	19.30000 -0.19	19.53	17.87	18.52	48,678,044
26 Oct 23	19.49000 -0.48	19.90	19.25	19.80	23,745,802
25 Oct 23	19.97000 +0.70	21.08	19.55	19.58	38,793,492
24 Oct 23	19.27000 +0.07	19.60	19.01	19.40	17,581,060
23 Oct 23	19.20000 -0.53	19.72	19.07	19.69	14,963,574
20 Oct 23	19.73000 -0.44	20.25	19.66	20.16	16,631,262
19 Oct 23	20.17000 -0.43	20.97	20.13	20.51	18,551,846
18 Oct 23	20.60000 -0.41	21.03	20.45	20.96	14,013,707
17 Oct 23	21.01000 -0.34	21.49	20.81	21.42	20,584,272
16 Oct 23	21.35000 -0.68	22.11	21.25	22.03	20,226,708
13 Oct 23	22.03000 -0.71	22.60	21.45	22.60	25,609,020
12 Oct 23	22.74000 -0.60	23.60	22.61	23.37	21,478,780
11 Oct 23	23.34000 -0.04	24.15	23.21	23.39	20,763,346
10 Oct 23	23.38000 -0.20	23.93	23.33	23.56	15,454,148
09 Oct 23	23.58000 +0.22	23.84	23.13	23.30	18,219,236
28 Sep 23	23.36000 -0.51	24.03	23.33	24.01	14,604,232
27 Sep 23	23.87000 -0.52	24.57	23.71	24.24	18,688,584
26 Sep 23	24.39000 +0.11	24.77	24.11	24.28	13,883,468
25 Sep 23	24.28000 +0.28	24.72	24.04	24.49	20,833,272
22 Sep 23	24.00000 +0.44	24.12	23.05	23.44	19,866,282
21 Sep 23	23.56000 -0.22	23.90	23.41	23.84	7,808,731
20 Sep 23	23.78000 +0.12	24.05	23.67	23.67	13,706,205
19 Sep 23	23.66000 -0.53	24.21	23.50	24.15	10,938,897
18 Sep 23	24.19000 +0.07	24.78	23.86	24.14	11,240,891
15 Sep 23	24.12000 -0.71	24.90	24.02	24.85	13,881,200
14 Sep 23	24.83000 -0.50	25.53	24.55	25.30	18,109,924
13 Sep 23	25.33000 -0.48	25.70	25.04	25.62	9,688,435
12 Sep 23	25.81000 -0.11	26.21	25.66	25.91	11,891,611
11 Sep 23	25.92000 +0.58	26.28	25.20	25.44	17,774,180
08 Sep 23	25.34000 -0.30	25.70	24.70	25.52	16,615,271
07 Sep 23	25.64000 -0.30	25.94	25.60	25.80	13,250,280
06 Sep 23	25.94000 +0.27	26.01	25.32	25.52	15,336,262
05 Sep 23	25.67000 -0.16	26.08	25.40	25.79	15,494,180
04 Sep 23	25.83000 +1.18	26.15	24.83	25.09	29,926,074
01 Sep 23	24.65000 +0.11	25.70	24.45	25.01	18,954,672
31 Aug 23	24.54000 -0.39	24.98	24.31	24.92	15,577,912
30 Aug 23	24.93000 +0.15	25.22	24.65	24.78	17,238,380
29 Aug 23	24.78000 +0.99	25.05	23.36	24.04	30,711,976
28 Aug 23	23.79000 +0.87	24.48	23.70	24.30	37,018,572
25 Aug 23	22.92000 -1.05	23.85	22.72	23.73	37,552,184
24 Aug 23	23.97000 -0.98	25.02	23.81	24.85	41,651,504
23 Aug 23	24.95000 -1.57	26.84	24.93	25.90	62,339,748
22 Aug 23	26.52000 -2.94	28.11	26.51	27.00	50,698,488
21 Aug 23	29.46000 -0.05	30.43	29.46	29.97	17,594,024
18 Aug 23	29.51000 -0.04	30.12	29.13	29.50	21,206,022
17 Aug 23	29.55000 +0.04	29.65	28.81	29.39	12,123,512
16 Aug 23	29.51000 -0.37	29.88	29.31	29.88	8,362,964
15 Aug 23	29.88000 -0.74	30.61	29.50	30.45	11,206,086
14 Aug 23	30.62000 +0.68	30.63	29.09	29.10	10,942,791
11 Aug 23	29.94000 -0.92	31.19	29.90	30.90	11,692,880
10 Aug 23	30.86000 -0.11	30.97	30.32	30.81	12,341,421
09 Aug 23	30.97000 -0.55	31.55	30.88	31.53	10,051,323
08 Aug 23	31.52000 -0.04	31.87	31.51	31.58	7,783,478
07 Aug 23	31.56000 -0.53	32.28	31.42	32.05	11,204,588
04 Aug 23	32.09000 +0.20	32.75	31.92	32.05	13,762,704
03 Aug 23	31.89000 -0.11	32.17	31.09	31.98	16,797,048
02 Aug 23	32.00000 -0.08	32.96	31.80	32.08	15,416,322
01 Aug 23	32.08000 -0.22	32.48	31.89	31.96	13,257,306
31 Jul 23	32.30000 -0.18	33.09	31.90	32.45	22,013,946
28 Jul 23	32.48000 +1.92	32.80	30.42	30.60	36,434,152
27 Jul 23	30.56000 +0.02	30.78	29.99	30.35	18,578,036
26 Jul 23	30.54000 +0.22	30.60	29.74	30.28	29,261,884
25 Jul 23	30.32000 +2.51	30.59	29.08	29.08	46,861,012
24 Jul 23	27.81000 -0.35	28.29	27.40	28.27	15,638,202
21 Jul 23	28.16000 -0.03	28.39	27.82	28.08	16,741,934
20 Jul 23	28.19000 -0.76	29.00	28.15	28.88	12,931,892
19 Jul 23	28.95000 -0.07	29.34	28.86	29.10	8,105,579
18 Jul 23	29.02000 -0.50	29.51	29.00	29.51	9,603,701
17 Jul 23	29.52000 -0.48	30.27	29.39	30.26	9,061,645
14 Jul 23	30.00000 +0.42	30.31	29.30	29.47	16,195,507
13 Jul 23	29.58000 +0.35	29.69	28.93	29.25	12,010,686
12 Jul 23	29.23000 -0.46	29.80	29.18	29.60	9,438,564
11 Jul 23	29.69000 -0.53	30.43	29.45	30.08	14,316,270
10 Jul 23	30.22000 +0.52	30.65	29.44	29.71	13,413,935
07 Jul 23	29.70000 -0.49	30.17	29.10	30.17	18,124,036
06 Jul 23	30.19000 -0.76	30.94	30.03	30.81	20,515,172
05 Jul 23	30.95000 -0.41	31.56	30.85	31.36	14,446,572
04 Jul 23	31.36000 -0.83	31.98	31.21	31.98	18,277,184
03 Jul 23	32.19000 -0.30	34.30	31.94	34.11	21,512,348
30 Jun 23	32.49000 -0.51	32.96	31.85	32.80	15,019,035
29 Jun 23	33.00000 -0.96	33.96	32.70	33.83	21,044,756
28 Jun 23	33.96000 -0.90	35.00	33.36	35.00	15,293,581
27 Jun 23	34.86000 -0.55	35.99	34.78	35.75	16,137,034
26 Jun 23	35.41000 -1.97	37.19	35.19	37.01	22,520,088
21 Jun 23	37.38000 -3.29	40.60	37.30	40.40	24,984,900
20 Jun 23	40.67000 +2.51	40.96	37.21	37.83	25,165,160
19 Jun 23	38.16000 +0.01	39.16	37.90	38.20	17,250,962
16 Jun 23	38.15000 +0.64	38.45	37.31	37.50	12,293,088
15 Jun 23	37.51000 -0.39	38.07	37.03	37.88	12,096,002
14 Jun 23	37.90000 +0.17	38.65	37.30	37.80	17,016,756
13 Jun 23	37.73000 +2.60	38.11	34.76	35.14	28,206,752
12 Jun 23	35.13000 +1.23	35.60	33.60	33.90	18,058,576
09 Jun 23	33.90000 -0.63	34.80	33.88	34.43	9,505,137
08 Jun 23	34.53000 -0.66	35.24	34.11	35.21	8,109,760
07 Jun 23	35.19000 +0.19	36.32	34.87	34.93	10,883,163
06 Jun 23	35.00000 -0.70	35.94	35.00	35.82	9,557,613
05 Jun 23	35.70000 -1.00	37.32	35.56	36.80	14,475,908
02 Jun 23	36.70000 +0.66	37.18	34.35	36.00	21,303,524
01 Jun 23	36.04000 +1.71	36.57	33.44	34.30	15,788,351
31 May 23	34.33000 -0.58	35.46	33.93	34.92	10,017,596
30 May 23	34.91000 +0.27	34.99	34.05	34.72	12,838,120
29 May 23	34.64000 -1.43	36.27	33.53	36.27	23,891,156
26 May 23	36.07000 +0.08	36.28	35.77	35.99	5,319,743
25 May 23	35.99000 -0.90	36.84	35.47	36.84	10,506,357
24 May 23	36.89000 +0.17	37.07	36.01	36.66	6,605,420
23 May 23	36.72000 -0.13	37.70	36.71	37.00	11,244,771
22 May 23	36.85000 +0.57	37.05	36.10	36.36	7,763,260
19 May 23	36.28000 -0.57	37.08	35.66	37.07	9,914,368
18 May 23	36.85000 +0.70	37.39	36.15	36.20	9,366,035
17 May 23	36.15000 -0.25	36.65	35.53	36.17	9,351,570
16 May 23	36.40000 -1.26	37.77	36.31	37.67	11,476,749
15 May 23	37.66000 -14.78	37.73	36.41	37.44	8,916,852
12 May 23	52.44000 -0.75	53.46	51.93	52.88	8,411,127
11 May 23	53.19000 -1.05	54.98	53.08	54.14	5,926,523
10 May 23	54.24000 -0.76	55.00	54.08	54.38	4,493,850
09 May 23	55.00000 -1.43	56.70	54.70	56.65	7,337,374
08 May 23	56.43000 +0.92	56.88	54.90	55.70	7,583,099
05 May 23	55.51000 +0.59	56.57	54.75	54.95	10,652,357
04 May 23	54.92000 -3.08	58.99	54.87	57.83	11,646,770
28 Apr 23	58.00000 +0.14	58.47	56.58	57.68	10,885,931
27 Apr 23	57.86000 +0.88	58.98	56.25	56.66	10,110,555
26 Apr 23	56.98000 -3.44	59.90	54.38	59.90	26,385,710
25 Apr 23	60.42000 -0.68	62.49	60.20	60.54	7,205,668
24 Apr 23	61.10000 -1.63	62.75	60.26	62.50	9,116,867
21 Apr 23	62.73000 -3.04	66.18	62.51	65.74	10,272,458
20 Apr 23	65.77000 -1.18	67.17	65.10	66.30	10,763,192
19 Apr 23	66.95000 +0.15	68.10	66.23	66.61	7,566,040
18 Apr 23	66.80000 +0.27	67.98	66.00	66.73	5,650,228
17 Apr 23	66.53000 -0.51	67.49	65.71	66.50	7,319,387
14 Apr 23	67.04000 -0.46	68.59	66.70	67.76	6,192,221
13 Apr 23	67.50000 -2.80	69.66	66.87	69.11	9,202,096
12 Apr 23	70.30000 +1.48	70.80	68.14	68.98	8,358,178
11 Apr 23	68.82000 -0.68	70.42	68.60	69.21	8,052,172
10 Apr 23	69.50000 -1.30	72.00	68.82	70.52	11,339,247
07 Apr 23	70.80000 -0.33	73.22	70.22	71.20	10,666,290
06 Apr 23	71.13000 -2.26	71.91	68.65	71.02	15,304,033
04 Apr 23	73.39000 -3.90	76.94	71.75	75.29	21,000,730
03 Apr 23	77.29000 +2.99	78.30	73.53	74.20	26,041,514
31 Mar 23	74.30000 +6.02	74.90	66.58	67.60	14,899,950
30 Mar 23	68.28000 -1.38	69.32	67.50	69.32	8,858,426
29 Mar 23	69.66000 -1.70	72.30	67.49	69.98	18,091,382
28 Mar 23	71.36000 -0.14	75.65	70.78	72.00	22,139,688
27 Mar 23	71.50000 +6.50	71.50	68.77	71.50	29,867,032
24 Mar 23	65.00000 +0.14	66.73	62.84	64.50	10,072,541
23 Mar 23	64.86000 +1.95	65.33	62.25	62.84	6,704,416
22 Mar 23	62.91000 +0.52	63.15	62.21	62.30	4,432,935
21 Mar 23	62.39000 -0.25	63.12	61.80	62.15	4,579,289
20 Mar 23	62.64000 -2.78	65.30	62.41	65.00	7,866,173
17 Mar 23	65.42000 +1.35	65.80	64.11	64.11	6,739,306
16 Mar 23	64.07000 -0.03	65.50	63.33	64.01	6,858,386
15 Mar 23	64.10000 -1.01	65.48	63.85	65.12	5,490,535
14 Mar 23	65.11000 +0.87	65.55	63.52	64.24	8,195,228
13 Mar 23	64.24000 +3.19	64.38	60.28	60.50	8,906,296
10 Mar 23	61.05000 -0.25	62.68	60.82	61.30	6,062,243
09 Mar 23	61.30000 +0.86	62.68	60.60	60.72	5,944,328
08 Mar 23	60.44000 +0.70	60.60	59.36	59.73	3,208,014
07 Mar 23	59.74000 -0.71	60.89	59.62	60.78	4,331,069
06 Mar 23	60.45000 -0.51	61.34	60.00	60.62	5,716,189
03 Mar 23	60.96000 -0.27	61.48	60.31	61.06	3,134,168
02 Mar 23	61.23000 +0.03	62.62	60.11	61.00	6,367,608
01 Mar 23	61.20000 +1.12	61.45	59.12	59.77	7,468,822
28 Feb 23	60.08000 +1.03	60.88	59.52	60.01	6,081,235
27 Feb 23	59.05000 -0.55	59.79	58.50	59.01	5,406,879
24 Feb 23	59.60000 -0.28	60.20	59.06	59.90	4,248,326
23 Feb 23	59.88000 -1.77	61.61	59.61	61.61	7,762,082
22 Feb 23	61.65000 +0.18	61.98	60.66	61.77	4,202,402
21 Feb 23	61.47000 -1.17	64.05	61.06	63.63	7,352,081
20 Feb 23	62.64000 +2.28	62.80	60.27	60.58	5,689,597
17 Feb 23	60.36000 -2.18	62.44	60.34	62.20	5,728,789
16 Feb 23	62.54000 +0.01	64.13	62.16	62.36	4,149,478
15 Feb 23	62.53000 -0.10	64.17	62.32	62.56	3,364,468
14 Feb 23	62.63000 +0.07	63.30	62.46	63.19	3,592,126
13 Feb 23	62.56000 +0.55	62.77	61.50	61.51	4,586,956
10 Feb 23	62.01000 -0.85	63.63	61.70	63.02	7,695,230
09 Feb 23	62.86000 -0.49	63.36	61.66	63.11	7,204,228
08 Feb 23	63.35000 -0.30	63.96	62.64	63.64	5,892,261
07 Feb 23	63.65000 -0.55	64.79	63.48	64.77	3,764,568
06 Feb 23	64.20000 -1.39	65.30	63.61	65.30	7,373,501
03 Feb 23	65.59000 +0.01	65.83	64.00	65.03	5,913,324
02 Feb 23	65.58000 +0.58	65.96	64.96	65.38	5,263,144
01 Feb 23	65.00000 -0.36	65.71	64.30	65.36	5,877,564
31 Jan 23	65.36000 -2.97	67.88	64.95	67.51	10,130,219
30 Jan 23	68.33000 +2.04	68.50	66.50	67.29	7,808,108
20 Jan 23	66.29000 +0.89	66.50	64.70	65.05	4,670,958
19 Jan 23	65.40000 +1.53	65.40	63.50	63.79	5,000,843
18 Jan 23	63.87000 +0.92	64.18	62.70	63.00	3,735,607
17 Jan 23	62.95000 -0.52	64.37	62.60	63.73	6,933,592
16 Jan 23	63.47000 +1.28	63.65	61.89	62.75	8,576,682
13 Jan 23	62.19000 +0.21	62.40	61.21	62.28	4,494,497
12 Jan 23	61.98000 +1.28	62.30	60.51	60.80	7,033,980
11 Jan 23	60.70000 -1.26	62.28	60.20	62.28	7,957,546
10 Jan 23	61.96000 -1.10	63.18	61.77	63.16	8,698,790
09 Jan 23	63.06000 -0.11	63.45	61.05	63.17	6,744,963
06 Jan 23	63.17000 +0.72	63.50	62.26	62.50	6,328,178
05 Jan 23	62.45000 +0.02	62.80	61.58	62.20	5,327,641
04 Jan 23	62.43000 -0.39	63.60	61.02	63.30	5,558,031
03 Jan 23	62.82000 +2.87	63.29	59.50	60.05	8,978,289
30 Dec 22	59.95000 +0.70	61.07	59.19	59.19	4,547,329
29 Dec 22	59.25000 -0.01	59.81	58.58	59.20	3,320,354
28 Dec 22	59.26000 +1.21	59.93	57.66	58.04	6,196,800
27 Dec 22	58.05000 +1.39	58.57	56.33	56.86	5,208,907
26 Dec 22	56.66000 -1.54	58.68	56.30	58.45	5,060,019
23 Dec 22	58.20000 +1.40	58.80	56.11	56.52	4,260,324
22 Dec 22	56.80000 +0.32	57.36	55.70	56.83	3,528,995
21 Dec 22	56.48000 +0.58	57.53	55.91	56.22	4,030,928
20 Dec 22	55.90000 -2.40	58.95	55.18	58.68	7,825,133
19 Dec 22	58.30000 +0.10	58.64	57.61	58.19	2,853,758
16 Dec 22	58.20000 -0.80	58.78	56.75	58.22	5,944,355
15 Dec 22	59.00000 +2.39	59.18	56.62	56.89	7,283,105
14 Dec 22	56.61000 +0.81	57.16	55.50	56.50	5,025,760
13 Dec 22	55.80000 -1.20	57.58	55.59	56.94	5,393,439
12 Dec 22	57.00000 +0.42	57.60	56.12	56.45	3,765,438
09 Dec 22	56.58000 +0.85	57.00	55.05	55.60	7,104,733
08 Dec 22	55.73000 -0.59	56.39	55.30	56.18	4,825,324
07 Dec 22	56.32000 -0.18	57.07	55.18	56.86	6,253,027
06 Dec 22	56.50000 +0.01	56.80	55.25	56.00	6,766,051
05 Dec 22	56.49000 +1.50	56.56	54.99	55.25	6,866,312
02 Dec 22	54.99000 -0.10	55.87	54.70	54.78	4,531,115
01 Dec 22	55.09000 -0.48	56.90	54.58	55.57	10,344,425
30 Nov 22	55.57000 +0.38	56.50	54.60	54.81	11,341,350
29 Nov 22	55.19000 +2.54	55.78	53.70	53.70	10,274,959
28 Nov 22	52.65000 +0.49	52.82	51.03	51.13	7,035,496
25 Nov 22	52.16000 +0.56	52.66	51.01	51.50	5,120,451
24 Nov 22	51.60000 -0.30	52.44	51.10	51.90	2,797,474
23 Nov 22	51.90000 -0.64	52.72	51.51	52.21	6,067,588
22 Nov 22	52.54000 -0.12	53.10	52.05	52.66	4,574,118
21 Nov 22	52.66000 -0.94	53.66	51.73	53.30	7,775,141
18 Nov 22	53.60000 +0.53	55.43	52.57	52.70	10,948,371
17 Nov 22	53.07000 +0.29	53.31	51.88	52.43	9,483,830
16 Nov 22	52.78000 -0.47	53.78	52.53	52.87	6,551,886
15 Nov 22	53.25000 +0.57	53.90	51.87	52.00	12,852,994
14 Nov 22	52.68000 +2.41	53.90	51.51	52.00	16,534,902
11 Nov 22	50.27000 +2.77	51.00	48.10	49.00	22,211,828
10 Nov 22	47.50000 -0.61	48.39	47.33	47.70	5,738,271
09 Nov 22	48.11000 +0.66	48.51	47.20	47.39	8,648,541
08 Nov 22	47.45000 -0.58	48.08	46.93	48.05	5,400,160
07 Nov 22	48.03000 +0.06	48.87	47.69	47.70	7,829,760
04 Nov 22	47.97000 +1.25	48.19	46.17	46.60	9,967,828
03 Nov 22	46.72000 -1.20	48.19	45.91	48.00	9,614,623
02 Nov 22	47.92000 -0.18	48.43	47.10	47.69	11,905,614
01 Nov 22	48.10000 -1.35	50.79	47.30	50.00	15,742,144
31 Oct 22	49.45000 -0.53	50.27	48.51	49.39	10,474,691
28 Oct 22	49.98000 -0.92	50.48	48.59	49.89	12,399,224
27 Oct 22	50.90000 +4.00	51.01	46.67	47.08	26,594,848
26 Oct 22	46.90000 +2.30	47.77	44.51	44.60	7,643,891
25 Oct 22	44.60000 -1.14	46.39	43.91	45.52	6,506,066
24 Oct 22	45.74000 -1.29	48.45	45.00	47.02	11,237,829
21 Oct 22	47.03000 +3.16	47.38	43.90	43.90	11,070,501
20 Oct 22	43.87000 -0.39	45.75	43.85	44.30	9,585,649
19 Oct 22	44.26000 -1.09	45.45	44.01	45.36	5,987,126
18 Oct 22	45.35000 -2.10	47.83	45.09	47.36	10,026,018
17 Oct 22	47.45000 +0.01	48.26	46.91	47.01	6,611,694
14 Oct 22	47.44000 +1.41	47.64	46.07	46.22	3,973,876
13 Oct 22	46.03000 +0.03	46.83	45.57	45.58	2,925,015
12 Oct 22	46.00000 +2.49	46.09	43.12	43.51	3,826,609
11 Oct 22	43.51000 -2.14	46.20	43.34	45.47	4,464,967
10 Oct 22	45.65000 +0.02	46.15	44.72	45.60	4,445,910
30 Sep 22	45.63000 -1.16	47.09	45.63	46.46	3,182,107
29 Sep 22	46.79000 +1.17	47.20	45.68	46.00	5,994,664
28 Sep 22	45.62000 +0.15	46.47	45.32	45.40	3,492,212
27 Sep 22	45.47000 +1.20	45.80	43.81	44.50	4,449,928
26 Sep 22	44.27000 -0.94	45.00	43.60	44.90	5,416,155
23 Sep 22	45.21000 -0.57	46.34	45.10	45.93	2,479,212
22 Sep 22	45.78000 -0.92	46.52	45.72	46.52	2,453,137
21 Sep 22	46.70000 +0.55	47.08	45.50	46.15	3,664,960
20 Sep 22	46.15000 -1.05	47.44	46.01	46.90	3,740,770
19 Sep 22	47.20000 -1.15	48.09	46.40	48.00	4,055,236
16 Sep 22	48.35000 +0.13	49.30	47.65	48.20	5,807,695
15 Sep 22	48.22000 +0.06	49.50	48.19	48.21	4,172,887
14 Sep 22	48.16000 +0.05	48.50	47.40	47.50	3,396,279
13 Sep 22	48.11000 -0.51	49.00	47.86	49.00	4,312,779
09 Sep 22	48.62000 +1.03	48.86	47.32	47.58	3,566,103
08 Sep 22	47.59000 -0.70	48.33	47.30	48.28	4,647,580
07 Sep 22	48.29000 -0.43	48.91	48.00	48.30	4,450,262
06 Sep 22	48.72000 +0.06	49.01	48.16	48.43	2,587,595
05 Sep 22	48.66000 -0.35	49.20	47.96	48.55	2,923,130
02 Sep 22	49.01000 -0.56	51.26	48.69	50.00	3,065,033
01 Sep 22	49.57000 +0.52	50.37	48.56	49.23	4,156,423
31 Aug 22	49.05000 +0.52	49.66	48.00	48.40	3,939,217
30 Aug 22	48.53000 -0.74	49.38	47.83	49.27	5,320,489
29 Aug 22	49.27000 -1.34	50.43	48.97	50.07	4,162,010
26 Aug 22	50.61000 +0.81	50.92	49.35	49.76	3,887,243
25 Aug 22	49.80000 +2.00	50.03	47.71	47.75	6,705,205
24 Aug 22	47.80000 -3.00	50.80	47.55	50.80	7,591,342
23 Aug 22	50.80000 +0.62	53.28	50.03	51.90	8,578,022
22 Aug 22	50.18000 +1.51	50.65	48.18	48.59	5,421,409
19 Aug 22	48.67000 -0.63	49.53	48.59	49.04	2,135,232
18 Aug 22	49.30000 -0.22	49.76	48.90	49.50	2,176,169
17 Aug 22	49.52000 +0.97	49.83	47.48	48.35	3,806,428
16 Aug 22	48.55000 -1.05	49.86	48.34	49.60	3,498,077
15 Aug 22	49.60000 -0.22	50.25	49.11	49.82	2,855,470
12 Aug 22	49.82000 +1.02	50.30	48.59	48.64	5,067,144
11 Aug 22	48.80000 +1.21	50.06	47.01	47.61	4,213,739
10 Aug 22	47.59000 -1.02	48.92	47.20	48.61	3,121,335
09 Aug 22	48.61000 -0.70	49.28	48.50	49.16	3,365,000
08 Aug 22	49.31000 +1.89	49.50	47.65	48.30	5,504,001
05 Aug 22	47.42000 +1.50	47.72	45.67	45.82	4,335,748
04 Aug 22	45.92000 +0.29	46.40	45.50	45.91	2,183,967
03 Aug 22	45.63000 +0.44	47.20	45.20	45.20	5,602,960
02 Aug 22	45.19000 -1.76	46.80	45.11	46.51	4,679,558
01 Aug 22	46.95000 +0.57	48.21	46.35	46.76	4,186,639
29 Jul 22	46.38000 -1.67	48.11	46.03	48.07	4,589,463
28 Jul 22	48.05000 +0.05	48.33	47.75	48.05	2,529,788
27 Jul 22	48.00000 +0.10	48.48	47.66	47.85	1,543,864
26 Jul 22	47.90000 +0.45	48.05	47.12	47.50	2,328,278
25 Jul 22	47.45000 -0.44	48.09	47.19	47.88	2,572,968
22 Jul 22	47.89000 -1.00	49.42	47.39	48.65	4,628,527
21 Jul 22	48.89000 -0.39	50.09	48.73	49.25	2,884,614
20 Jul 22	49.28000 +0.01	49.96	49.00	49.31	3,167,401
19 Jul 22	49.27000 +1.07	49.98	47.58	48.07	5,304,273
18 Jul 22	48.20000 +0.79	48.50	47.00	47.76	5,682,609
15 Jul 22	47.41000 +0.61	48.82	47.09	47.10	5,411,887
14 Jul 22	46.80000 -1.76	48.88	46.50	48.71	7,265,983
13 Jul 22	48.56000 -0.95	49.65	48.22	49.27	4,771,544
12 Jul 22	49.51000 -0.89	50.29	48.84	50.29	4,886,258
11 Jul 22	50.40000 -2.32	52.41	49.39	52.41	7,083,915
08 Jul 22	52.72000 -0.69	53.45	52.66	53.33	2,554,062
07 Jul 22	53.41000 +0.01	54.06	52.60	52.92	2,571,565
06 Jul 22	53.40000 -0.08	54.15	52.88	53.79	3,482,166
05 Jul 22	53.48000 -0.52	54.61	52.96	53.99	2,873,609
04 Jul 22	54.00000 +0.78	54.49	51.97	53.62	4,339,754
01 Jul 22	53.22000 -1.22	54.65	52.74	54.59	4,756,750
30 Jun 22	54.44000 -2.57	56.72	53.50	56.68	8,157,046
29 Jun 22	57.01000 +0.72	57.37	55.51	56.29	5,756,668
28 Jun 22	56.29000 -1.14	57.01	55.11	57.01	4,032,111
27 Jun 22	57.43000 -0.19	58.68	56.62	57.36	5,319,268
24 Jun 22	57.62000 +1.82	58.00	55.90	55.94	7,770,211
23 Jun 22	55.80000 +2.20	55.90	53.54	53.60	5,881,102
22 Jun 22	53.60000 -1.19	55.00	53.40	54.79	5,226,162
21 Jun 22	54.79000 +0.75	54.81	53.20	54.04	6,690,439
20 Jun 22	54.04000 +1.31	54.59	52.90	53.38	8,329,103
17 Jun 22	52.73000 +0.63	52.96	51.00	51.60	3,904,627
16 Jun 22	52.10000 +0.22	52.64	51.51	51.90	3,666,211
15 Jun 22	51.88000 -0.06	53.20	51.60	51.70	4,733,477
14 Jun 22	51.94000 -0.26	52.59	50.51	52.59	4,776,448
13 Jun 22	52.20000 +0.09	52.64	51.50	51.96	5,276,450
10 Jun 22	52.11000 -0.67	53.25	51.77	52.42	8,477,061
09 Jun 22	52.78000 -0.47	53.61	52.38	53.27	6,206,793
08 Jun 22	53.25000 +0.13	53.76	52.50	52.98	6,759,850
07 Jun 22	53.12000 +0.62	53.45	52.01	53.05	5,239,532
06 Jun 22	52.50000 +0.20	53.21	51.36	52.34	7,185,028
02 Jun 22	52.30000 +0.10	52.80	51.50	52.20	5,824,603
01 Jun 22	52.20000 -1.60	54.05	51.76	54.00	7,629,176
31 May 22	53.80000 +2.72	54.65	50.57	50.97	21,161,052
30 May 22	51.08000 +4.64	51.08	47.40	47.40	9,080,983
27 May 22	46.44000 +0.85	47.50	45.60	45.60	6,038,776
26 May 22	45.59000 +0.09	46.07	44.38	45.71	4,525,985
25 May 22	45.50000 +1.78	46.23	43.28	43.75	6,597,636
24 May 22	43.72000 -2.42	46.27	43.65	46.21	5,696,385
23 May 22	46.14000 -1.28	47.42	45.62	47.41	4,873,456
20 May 22	47.42000 +1.32	47.61	46.10	46.43	3,263,488
19 May 22	46.10000 -0.72	46.41	45.55	46.41	2,858,381
18 May 22	46.82000 -0.58	48.48	46.81	47.79	3,035,927
17 May 22	47.40000 +0.39	47.66	46.59	46.83	2,499,327
16 May 22	47.01000 +0.13	47.98	47.00	47.10	3,316,252
13 May 22	46.88000 -0.01	47.37	46.51	47.32	3,007,141
12 May 22	46.89000 -0.57	47.95	46.44	47.19	2,554,181
11 May 22	47.46000 -0.45	49.36	47.30	47.87	5,695,278
10 May 22	47.91000 +1.44	47.93	45.17	46.11	4,936,308
09 May 22	46.47000 -1.99	47.94	46.25	47.64	5,056,920
06 May 22	48.46000 +0.40	49.38	46.71	47.00	6,173,912
05 May 22	48.06000 +2.09	48.85	45.56	45.97	10,129,177
29 Apr 22	45.97000 +4.18	45.97	41.50	42.01	8,175,215
28 Apr 22	41.79000 -2.06	43.98	41.53	43.50	6,650,982
27 Apr 22	43.85000 +1.99	44.00	40.91	41.86	8,484,993
26 Apr 22	41.86000 -3.70	45.88	41.81	45.61	9,913,798
25 Apr 22	45.56000 -1.21	47.25	45.46	46.80	4,280,085
22 Apr 22	46.77000 -0.92	48.11	46.12	47.26	2,980,156
21 Apr 22	47.69000 -1.11	48.90	47.25	48.37	2,819,815
20 Apr 22	48.80000 +0.79	49.20	47.90	48.02	2,971,355
19 Apr 22	48.01000 -0.93	49.27	47.98	48.64	1,942,555
18 Apr 22	48.94000 -0.07	49.84	47.18	48.12	4,297,824
15 Apr 22	49.01000 -0.69	49.90	47.87	49.90	3,255,962
14 Apr 22	49.70000 +0.42	50.35	48.88	49.83	2,941,425
13 Apr 22	49.28000 +0.93	50.27	47.51	47.96	4,544,390
12 Apr 22	48.35000 +1.54	48.66	46.29	46.93	5,603,860
11 Apr 22	46.81000 -3.92	50.90	45.90	50.54	8,010,492
08 Apr 22	50.73000 +0.18	51.06	50.00	50.40	3,500,492
07 Apr 22	50.55000 -1.22	51.90	50.50	51.50	3,308,020
06 Apr 22	51.77000 -1.11	53.69	51.50	53.69	5,745,668
01 Apr 22	52.88000 +3.24	53.13	49.31	49.60	9,008,312
31 Mar 22	49.64000 +0.29	50.00	48.48	49.40	5,324,875
30 Mar 22	49.35000 +0.33	50.18	48.81	49.81	7,862,348
29 Mar 22	49.02000 +1.38	50.26	48.07	48.20	6,586,364
28 Mar 22	47.64000 -1.12	48.23	47.14	48.09	3,600,394
25 Mar 22	48.76000 -0.46	49.64	48.67	49.23	2,838,015
24 Mar 22	49.22000 -0.83	50.02	48.99	49.85	5,147,912
23 Mar 22	50.05000 -0.23	50.85	49.90	50.76	2,991,003
22 Mar 22	50.28000 +0.42	51.00	49.49	49.85	3,877,493
21 Mar 22	49.86000 +1.16	50.90	48.38	48.70	4,873,031
18 Mar 22	48.70000 -0.47	49.00	47.74	49.00	4,716,383
17 Mar 22	49.17000 +3.35	49.25	46.30	46.75	8,622,129
16 Mar 22	45.82000 +1.30	46.11	43.03	45.40	8,166,748
15 Mar 22	44.52000 -2.43	47.18	44.44	46.89	9,110,256
14 Mar 22	46.95000 -2.00	49.00	46.86	48.39	5,367,381
11 Mar 22	48.95000 +0.40	49.04	47.27	47.65	3,474,241
10 Mar 22	48.55000 +0.25	49.50	48.30	49.03	4,689,668
09 Mar 22	48.30000 +0.37	48.46	46.00	47.93	5,521,745
08 Mar 22	47.93000 -0.98	49.80	47.81	48.80	4,990,051
07 Mar 22	48.91000 -2.57	51.00	48.70	51.00	6,356,643
04 Mar 22	51.48000 -1.59	53.10	51.30	53.08	4,816,231
03 Mar 22	53.07000 -1.88	55.40	52.75	55.36	5,316,638
02 Mar 22	54.95000 -0.73	55.71	54.83	55.70	2,818,270
01 Mar 22	55.68000 -0.61	56.60	55.27	55.80	3,205,444
28 Feb 22	56.29000 +0.66	56.98	55.42	55.63	3,313,872
25 Feb 22	55.63000 +0.13	56.20	55.55	55.73	3,476,262
24 Feb 22	55.50000 -2.13	57.43	54.58	57.20	5,472,356
23 Feb 22	57.63000 +0.34	57.85	57.00	57.03	3,078,738
22 Feb 22	57.29000 -0.39	57.50	56.70	57.19	2,950,082
21 Feb 22	57.68000 +1.04	58.05	56.88	57.01	3,706,861
18 Feb 22	56.64000 -0.36	57.46	56.35	56.70	2,540,154
17 Feb 22	57.00000 +0.59	57.40	55.66	56.10	2,810,169
16 Feb 22	56.41000 +0.23	56.94	55.62	56.85	3,238,101
15 Feb 22	56.18000 +1.28	56.60	54.39	54.49	5,664,990
14 Feb 22	54.90000 -2.60	57.89	54.50	57.09	9,033,168
11 Feb 22	57.50000 -1.90	59.40	57.45	59.40	5,217,086
10 Feb 22	59.40000 +0.07	59.40	57.70	59.32	4,953,830
09 Feb 22	59.33000 +2.67	59.58	56.80	56.80	7,948,818
08 Feb 22	56.66000 -1.87	59.23	55.80	58.52	10,118,021
07 Feb 22	58.53000 -2.97	63.21	57.99	62.27	8,269,353
28 Jan 22	61.50000 +0.30	63.24	61.20	61.50	6,426,352
27 Jan 22	61.20000 -1.77	62.99	59.90	62.70	8,154,645
26 Jan 22	62.97000 -1.10	65.19	62.63	63.80	3,847,418
25 Jan 22	64.07000 +0.40	65.25	63.26	63.60	5,548,944
24 Jan 22	63.67000 -0.23	64.15	62.70	63.88	3,611,367
21 Jan 22	63.90000 +0.55	64.70	62.38	63.34	4,402,041
20 Jan 22	63.35000 -0.25	63.90	62.78	63.10	3,080,169
19 Jan 22	63.60000 +0.47	64.07	62.29	62.49	8,135,423
18 Jan 22	63.13000 +1.48	65.28	61.33	62.21	8,419,596
17 Jan 22	61.65000 +2.10	62.20	59.60	59.88	6,505,714
14 Jan 22	59.55000 -0.68	60.53	59.50	60.53	3,179,221
13 Jan 22	60.23000 +0.13	61.58	59.81	60.39	4,000,484
12 Jan 22	60.10000 -0.42	60.60	59.13	60.60	5,633,196
11 Jan 22	60.52000 -1.07	61.85	60.01	61.80	3,947,706
10 Jan 22	61.59000 +0.11	61.77	60.14	61.26	4,310,700
07 Jan 22	61.48000 +0.44	62.32	60.21	60.80	5,460,300
06 Jan 22	61.04000 -1.42	62.53	59.72	62.01	7,617,798
05 Jan 22	62.46000 -1.02	64.50	62.16	63.50	5,026,731
04 Jan 22	63.48000 -0.50	64.76	62.61	64.50	5,391,778
31 Dec 21	63.98000 -0.02	64.53	63.39	63.97	3,842,364
30 Dec 21	64.00000 -0.40	64.99	63.23	64.38	6,334,092
29 Dec 21	64.40000 -0.87	66.10	64.28	65.72	3,918,992
28 Dec 21	65.27000 +0.57	65.50	64.02	64.21	3,927,425
27 Dec 21	64.70000 -1.95	66.60	64.22	65.93	4,771,270
24 Dec 21	66.65000 -0.35	67.75	66.44	66.62	2,848,715
23 Dec 21	67.00000 +1.00	67.00	65.72	65.98	2,987,724
22 Dec 21	66.00000 -0.48	66.95	65.90	66.62	2,930,105
21 Dec 21	66.48000 +0.63	66.91	65.40	65.40	2,820,322
20 Dec 21	65.85000 -0.60	67.02	65.35	66.03	3,465,577
17 Dec 21	66.45000 -0.84	67.70	66.30	66.82	2,575,580
16 Dec 21	67.29000 +0.92	67.33	65.80	66.00	2,890,265
15 Dec 21	66.37000 -0.23	66.70	65.55	66.08	2,325,213
14 Dec 21	66.60000 -1.61	68.15	65.71	68.14	4,924,329
13 Dec 21	68.21000 +2.72	69.58	65.01	65.16	9,053,687
10 Dec 21	65.49000 -0.79	66.67	65.08	66.33	4,086,824
09 Dec 21	66.28000 +0.00	67.15	65.20	66.60	7,222,958
08 Dec 21	66.28000 +1.33	66.45	64.51	65.22	5,292,363
07 Dec 21	64.95000 +2.58	65.85	62.21	62.50	6,339,955
06 Dec 21	62.37000 -0.94	63.18	62.21	63.18	3,404,254
03 Dec 21	63.31000 +0.52	63.50	61.61	62.79	3,112,286
02 Dec 21	62.79000 -1.79	64.52	62.62	64.08	4,311,214
01 Dec 21	64.58000 +0.70	65.29	63.66	63.79	4,076,330
30 Nov 21	63.88000 +0.08	64.38	63.65	63.99	2,767,173
29 Nov 21	63.80000 -0.20	64.01	62.65	63.95	4,500,066
26 Nov 21	64.00000 +0.85	64.10	62.90	63.00	3,345,018
25 Nov 21	63.15000 -0.92	63.98	62.88	63.64	4,635,364
24 Nov 21	64.07000 -0.92	64.91	63.70	64.51	2,961,054
23 Nov 21	64.99000 -0.36	65.63	64.40	65.00	3,089,223
22 Nov 21	65.35000 +0.22	65.90	64.57	65.64	3,111,225
19 Nov 21	65.13000 +0.13	65.53	64.32	64.49	2,271,691
18 Nov 21	65.00000 -0.99	66.00	64.65	66.00	3,234,734
17 Nov 21	65.99000 +0.77	66.16	65.21	65.50	3,532,018
16 Nov 21	65.22000 -0.77	66.20	65.20	65.45	3,125,946
15 Nov 21	65.99000 +0.59	66.10	64.95	65.38	3,291,692
12 Nov 21	65.40000 -0.29	66.93	65.20	65.99	3,544,913
11 Nov 21	65.69000 +1.29	65.81	64.15	64.50	4,653,374
10 Nov 21	64.40000 +0.25	64.61	62.60	64.08	6,433,200
09 Nov 21	64.15000 -1.41	65.52	63.98	65.52	7,370,657
08 Nov 21	65.56000 -3.04	68.59	65.10	68.43	8,034,998
05 Nov 21	68.60000 +0.11	69.58	67.91	68.27	3,999,108
04 Nov 21	68.49000 -3.41	71.90	67.40	71.31	9,706,511
03 Nov 21	71.90000 -1.65	72.98	70.70	72.70	6,573,814
02 Nov 21	73.55000 -0.15	74.30	72.00	73.40	6,567,059
01 Nov 21	73.70000 -0.81	75.27	73.11	74.50	6,716,926
29 Oct 21	74.51000 +2.15	75.49	71.23	71.50	8,190,161
28 Oct 21	72.36000 -0.14	74.13	70.35	71.20	8,175,951
27 Oct 21	72.50000 +4.65	74.20	70.23	71.80	15,359,633
26 Oct 21	67.85000 +0.80	68.30	63.90	66.68	7,592,430
25 Oct 21	67.05000 +0.12	68.20	66.35	66.99	5,032,231
22 Oct 21	66.93000 -0.17	67.34	66.21	67.31	2,020,090
21 Oct 21	67.10000 +0.24	68.50	66.07	66.88	2,504,034
20 Oct 21	66.86000 -0.34	68.76	66.75	67.54	2,598,069
19 Oct 21	67.20000 -2.10	69.85	66.88	68.60	4,224,985
18 Oct 21	69.30000 -0.89	70.89	68.50	70.57	3,831,887
15 Oct 21	70.19000 +2.03	70.60	68.00	68.16	9,229,363
14 Oct 21	68.16000 +0.41	68.40	67.01	67.99	3,581,855
13 Oct 21	67.75000 +2.67	68.29	65.08	65.64	5,837,520
12 Oct 21	65.08000 -0.82	66.49	64.77	65.69	2,812,924
11 Oct 21	65.90000 -0.56	66.46	64.40	66.45	3,377,071
08 Oct 21	66.46000 -0.17	67.49	65.37	66.64	4,309,611
30 Sep 21	66.63000 +1.63	67.00	64.60	65.00	7,534,546
29 Sep 21	65.00000 -0.20	65.71	63.57	64.99	3,784,247
28 Sep 21	65.20000 +0.32	65.86	64.30	64.88	5,289,191
27 Sep 21	64.88000 +1.76	65.05	63.04	63.04	6,793,440
24 Sep 21	63.12000 +0.67	63.89	62.10	62.10	5,701,265
23 Sep 21	62.45000 +0.05	63.05	61.81	61.82	4,280,855
22 Sep 21	62.40000 +1.00	62.91	59.90	60.10	5,070,495
17 Sep 21	61.40000 +0.59	63.48	60.26	60.69	6,119,182
16 Sep 21	60.81000 -0.54	61.60	59.64	60.90	4,295,716
15 Sep 21	61.35000 +1.34	62.00	59.30	59.51	5,617,106
14 Sep 21	60.01000 -0.59	60.78	59.82	60.22	4,464,877
13 Sep 21	60.60000 +0.05	61.45	59.51	60.56	4,360,571
10 Sep 21	60.55000 -0.55	62.39	60.20	61.58	5,148,754
09 Sep 21	61.10000 -1.56	62.85	60.51	62.85	5,014,440
08 Sep 21	62.66000 -1.11	65.18	62.59	64.20	3,890,808
07 Sep 21	63.77000 -0.63	64.39	62.69	64.11	5,294,040
06 Sep 21	64.40000 +2.60	64.50	60.69	61.47	8,503,110
03 Sep 21	61.80000 -0.08	62.57	59.96	62.02	7,891,260
02 Sep 21	61.88000 +3.28	64.33	60.06	61.45	16,581,880
01 Sep 21	58.60000 +0.82	58.60	55.75	57.00	9,158,183
31 Aug 21	57.78000 -0.07	57.78	55.45	57.50	7,876,243
30 Aug 21	57.85000 -2.21	60.39	55.37	60.12	17,807,148
27 Aug 21	60.06000 -2.15	61.88	59.12	61.80	6,473,061
26 Aug 21	62.21000 -2.44	64.60	61.77	64.23	6,857,807
25 Aug 21	64.65000 +1.14	65.61	63.52	64.26	7,370,337
24 Aug 21	63.51000 +2.21	64.43	61.18	61.68	9,245,506
23 Aug 21	61.30000 +2.85	61.61	58.90	59.04	5,944,610
20 Aug 21	58.45000 -1.58	59.71	57.31	59.41	6,421,589
19 Aug 21	60.03000 +1.30	60.32	58.24	58.45	4,185,076
18 Aug 21	58.73000 -0.98	60.30	58.11	60.07	5,007,585
17 Aug 21	59.71000 -2.79	62.70	58.62	62.50	9,912,718
16 Aug 21	62.50000 -0.21	63.48	62.04	62.77	3,108,247
13 Aug 21	62.71000 -1.09	64.31	62.24	63.81	4,477,398
12 Aug 21	63.80000 -1.49	65.75	63.77	65.01	5,059,376
11 Aug 21	65.29000 -0.19	66.14	64.52	65.00	4,623,206
10 Aug 21	65.48000 +0.38	65.62	64.20	65.44	3,598,861
09 Aug 21	65.10000 +1.69	65.69	62.18	63.03	5,706,154
06 Aug 21	63.41000 -0.70	64.40	63.02	63.89	4,335,963
05 Aug 21	64.11000 -2.18	66.00	63.85	66.00	7,220,980
04 Aug 21	66.29000 -1.00	67.13	64.50	66.49	8,915,418
03 Aug 21	67.29000 +2.11	67.80	65.16	65.19	8,087,435
02 Aug 21	65.18000 +2.19	67.19	60.51	62.10	9,518,163
30 Jul 21	62.99000 -0.06	63.53	61.68	62.60	5,039,722
29 Jul 21	63.05000 +1.58	64.32	62.31	62.70	7,840,719
28 Jul 21	61.47000 -3.43	65.40	61.11	64.48	11,560,188
27 Jul 21	64.90000 +0.00	67.30	64.50	65.50	6,884,795
26 Jul 21	64.90000 -5.24	70.02	64.50	69.65	11,768,036
23 Jul 21	70.14000 -1.88	72.26	70.03	72.00	5,420,706
22 Jul 21	72.02000 +2.09	72.50	69.30	69.93	7,182,877
21 Jul 21	69.93000 -0.37	70.95	69.76	70.65	6,375,284
20 Jul 21	70.30000 -1.70	72.35	69.69	71.23	5,316,219
19 Jul 21	72.00000 +0.51	73.50	71.20	72.10	6,841,757
16 Jul 21	71.49000 -3.64	75.48	71.38	75.48	7,391,574
15 Jul 21	75.13000 -1.49	76.60	73.85	76.36	9,316,416
14 Jul 21	76.62000 +3.85	77.66	73.81	74.86	13,202,870
13 Jul 21	72.77000 +1.44	74.43	70.89	71.03	11,962,065
12 Jul 21	71.33000 +2.97	71.77	68.11	68.60	9,296,197
09 Jul 21	68.36000 +0.64	68.65	67.00	67.84	5,510,794
08 Jul 21	67.72000 +0.65	67.97	66.31	67.31	8,130,177
07 Jul 21	67.07000 +2.88	67.11	64.15	64.20	7,346,009
06 Jul 21	64.19000 +0.71	65.39	63.40	63.99	6,696,817
05 Jul 21	63.48000 -2.20	66.77	63.19	65.65	9,964,101
02 Jul 21	65.68000 -0.71	66.20	64.41	65.70	8,951,590
01 Jul 21	66.39000 -1.81	68.30	65.90	68.20	5,717,824
30 Jun 21	68.20000 -0.26	68.90	67.70	68.49	4,412,875
29 Jun 21	68.46000 +0.78	68.85	67.30	68.12	6,744,646
28 Jun 21	67.68000 -1.42	69.30	67.50	69.10	7,878,024
25 Jun 21	69.10000 +1.00	69.75	67.58	68.18	7,013,691
24 Jun 21	68.10000 -1.29	70.08	67.91	69.00	5,543,763
23 Jun 21	69.39000 +1.78	69.46	65.85	67.67	8,180,443
22 Jun 21	67.61000 -0.88	68.90	67.50	68.20	6,407,197
21 Jun 21	68.49000 -1.39	70.79	67.25	70.01	10,746,699
18 Jun 21	69.88000 -3.20	73.60	69.80	73.06	10,864,225
17 Jun 21	73.08000 +1.33	73.62	70.00	71.75	6,283,053
16 Jun 21	71.75000 -3.11	74.90	71.00	74.62	8,022,097
15 Jun 21	74.86000 +2.08	75.25	72.35	72.90	11,477,507
11 Jun 21	72.78000 +0.39	73.23	71.85	72.73	7,316,806
10 Jun 21	72.39000 -0.31	73.65	71.81	71.81	8,152,485
09 Jun 21	72.70000 +3.50	72.78	67.37	68.81	10,552,103
08 Jun 21	69.20000 -1.20	70.57	68.80	70.15	5,833,878
07 Jun 21	70.40000 +1.78	70.59	68.53	69.04	4,960,567
04 Jun 21	68.62000 -0.60	69.82	68.30	69.21	6,368,357
03 Jun 21	69.22000 -1.79	71.85	69.00	70.96	6,874,464
02 Jun 21	71.01000 -2.10	73.39	70.38	72.97	8,036,794
01 Jun 21	73.11000 +0.63	74.21	71.50	72.05	9,522,673
31 May 21	72.48000 -1.40	74.08	71.89	73.79	8,500,684
28 May 21	73.88000 -0.93	75.87	73.08	74.97	6,753,156
27 May 21	74.81000 -1.65	76.60	74.31	76.15	6,526,786
26 May 21	76.46000 -1.84	79.30	75.70	79.00	7,295,439
25 May 21	78.30000 +4.71	78.85	73.93	74.59	10,326,994
24 May 21	73.59000 +4.06	73.69	70.14	70.14	9,384,748
21 May 21	69.53000 -2.36	72.98	69.47	72.21	4,420,358
20 May 21	71.89000 +1.49	72.50	70.02	70.49	5,580,537
19 May 21	70.40000 -0.17	71.43	69.59	71.06	4,914,240
18 May 21	70.57000 +0.84	71.01	69.26	70.80	5,570,158
17 May 21	69.73000 +3.42	71.97	66.51	66.55	8,131,857
14 May 21	66.31000 +1.90	66.78	63.81	64.39	5,585,820
13 May 21	64.41000 -1.09	65.40	63.10	65.00	5,471,678
12 May 21	65.50000 -1.85	67.33	65.20	66.97	5,303,388
11 May 21	67.35000 +0.48	67.69	64.98	66.87	6,165,081
10 May 21	66.87000 -1.32	68.61	65.61	68.20	7,142,383
07 May 21	68.19000 -3.93	71.95	68.12	71.66	6,305,533
06 May 21	72.12000 -0.95	73.82	71.20	73.04	5,185,529
30 Apr 21	73.07000 -0.28	74.39	72.35	73.08	4,592,897
29 Apr 21	73.35000 +0.03	74.46	72.04	73.32	4,552,073
28 Apr 21	73.32000 +2.33	73.50	70.65	71.00	6,332,898
27 Apr 21	70.99000 +3.90	71.47	67.18	67.18	9,605,184
26 Apr 21	67.09000 -2.79	70.48	67.06	69.68	8,255,197
23 Apr 21	69.88000 +0.90	70.20	68.87	69.70	4,515,157
22 Apr 21	68.98000 -0.82	70.29	68.50	70.17	4,029,572
21 Apr 21	69.80000 -0.80	70.66	69.13	70.00	5,139,836
20 Apr 21	70.60000 -0.66	71.65	68.21	71.17	6,518,827
19 Apr 21	71.26000 +1.76	71.35	68.53	69.05	4,686,028
16 Apr 21	69.50000 -1.46	71.45	68.75	70.94	3,105,224
15 Apr 21	70.96000 +0.51	71.14	69.63	70.00	2,711,327
14 Apr 21	70.45000 +1.35	70.95	68.11	69.50	4,284,344
13 Apr 21	69.10000 +1.82	70.26	67.05	67.59	4,570,562
12 Apr 21	67.28000 -1.66	68.62	66.71	68.61	4,505,907
09 Apr 21	68.94000 +0.33	69.00	66.85	68.10	4,476,241
08 Apr 21	68.61000 -0.29	68.88	68.01	68.28	2,702,039
07 Apr 21	68.90000 -2.63	71.52	67.78	71.52	6,692,389
06 Apr 21	71.53000 +3.24	71.98	67.80	68.35	7,170,194
02 Apr 21	68.29000 -0.41	69.39	67.60	68.98	4,157,352
01 Apr 21	68.70000 +2.31	68.77	66.01	66.39	5,710,649
31 Mar 21	66.39000 -0.21	67.97	63.91	66.56	6,881,151
30 Mar 21	66.60000 +1.28	68.32	64.88	65.27	6,803,885
29 Mar 21	65.32000 +2.19	66.10	62.82	63.12	5,906,773
26 Mar 21	63.13000 +2.27	64.00	61.00	61.40	8,883,156
25 Mar 21	60.86000 +0.02	61.90	59.72	59.72	4,344,024
24 Mar 21	60.84000 -0.16	61.50	59.89	60.60	3,670,940
23 Mar 21	61.00000 -1.01	62.98	60.60	62.58	5,227,503
22 Mar 21	62.01000 +0.76	62.20	60.50	61.35	6,867,453
19 Mar 21	61.25000 -1.40	61.90	60.65	61.30	7,808,904
18 Mar 21	62.65000 +2.72	62.88	59.53	60.30	8,883,681
17 Mar 21	59.93000 +0.64	61.36	58.70	59.88	10,132,940
16 Mar 21	59.29000 +1.28	60.48	58.83	59.27	7,746,566
15 Mar 21	58.01000 -2.25	60.40	57.41	59.88	13,726,283
12 Mar 21	60.26000 -3.44	64.98	59.18	64.98	17,205,872
11 Mar 21	63.70000 +0.89	66.38	61.38	62.83	17,598,792
10 Mar 21	62.81000 +5.71	62.81	59.41	60.00	18,229,526
09 Mar 21	57.10000 -2.60	60.28	55.90	59.69	17,271,224
08 Mar 21	59.70000 -5.30	65.88	59.40	65.86	15,467,287
05 Mar 21	65.00000 -0.73	65.85	62.90	64.32	11,725,879
04 Mar 21	65.73000 -1.86	67.51	64.07	66.95	10,982,820
03 Mar 21	67.59000 +0.60	68.33	65.60	67.00	10,641,131
02 Mar 21	66.99000 -1.83	70.10	66.66	69.36	11,333,321
01 Mar 21	68.82000 -1.84	71.80	68.40	71.69	10,158,684
26 Feb 21	70.66000 -0.01	72.01	68.27	69.50	8,725,555
25 Feb 21	70.67000 +0.21	72.46	69.00	71.00	8,972,121
24 Feb 21	70.46000 -4.18	75.50	70.16	75.20	7,757,571
23 Feb 21	74.64000 -1.86	77.58	74.05	76.68	7,631,132
22 Feb 21	76.50000 -5.00	80.79	76.00	80.00	10,493,234
19 Feb 21	81.50000 -1.31	82.48	78.64	82.32	7,715,042
18 Feb 21	82.81000 -4.93	90.00	82.40	90.00	8,012,409
10 Feb 21	87.74000 +5.07	89.93	82.80	82.80	8,541,888
09 Feb 21	82.67000 +3.19	83.60	79.98	81.01	6,078,531
08 Feb 21	79.48000 -1.01	80.41	77.10	80.15	6,616,952
05 Feb 21	80.49000 +0.10	82.47	79.50	80.00	5,943,684
04 Feb 21	80.39000 -1.57	80.98	77.98	80.52	8,804,389
03 Feb 21	81.96000 -1.19	83.90	78.90	83.15	11,644,546
02 Feb 21	83.15000 +0.04	84.28	80.00	84.24	6,224,635
01 Feb 21	83.11000 +0.11	84.10	80.79	83.00	8,511,813
29 Jan 21	83.00000 +2.35	86.30	80.00	80.65	8,009,075
28 Jan 21	80.65000 -3.36	83.79	80.00	82.01	8,010,324
27 Jan 21	84.01000 -1.71	85.90	82.00	84.73	7,766,577
26 Jan 21	85.72000 -3.93	88.00	84.18	86.02	14,948,374
25 Jan 21	89.65000 -1.70	91.32	87.50	90.72	8,276,847
22 Jan 21	91.35000 +1.26	91.98	88.60	90.35	6,003,557
21 Jan 21	90.09000 -0.34	92.50	88.68	90.41	6,719,632
20 Jan 21	90.43000 +4.48	90.50	86.24	88.00	8,137,333
19 Jan 21	85.95000 -1.11	88.50	85.68	87.08	7,053,575
18 Jan 21	87.06000 +6.29	88.64	80.50	80.99	11,838,928
15 Jan 21	80.77000 +1.08	81.94	77.94	79.05	8,150,569
14 Jan 21	79.69000 -2.10	81.45	77.66	80.76	9,768,561
13 Jan 21	81.79000 +0.29	83.20	79.99	80.97	9,690,964
12 Jan 21	81.50000 +2.50	82.00	79.02	79.25	7,451,354
11 Jan 21	79.00000 +0.20	80.18	78.30	80.00	7,399,543
08 Jan 21	78.80000 +0.43	80.26	78.09	78.90	7,225,529
07 Jan 21	78.37000 -0.21	79.50	77.00	77.53	8,577,850
06 Jan 21	78.58000 -1.44	79.65	76.50	79.60	10,068,773
05 Jan 21	80.02000 -0.51	80.53	78.50	80.24	8,768,226
04 Jan 21	80.53000 +1.79	82.00	78.32	79.51	8,352,628
31 Dec 20	78.74000 +2.05	80.00	76.33	76.33	8,235,615
30 Dec 20	76.69000 +3.57	76.83	72.80	73.12	8,778,080
29 Dec 20	73.12000 +2.12	74.00	70.53	70.99	9,260,095
28 Dec 20	71.00000 -1.76	73.20	70.50	72.71	8,824,027
25 Dec 20	72.76000 -0.99	74.23	71.99	73.48	4,507,418
24 Dec 20	73.75000 +0.34	74.74	73.09	73.80	4,964,003
23 Dec 20	73.41000 +1.31	73.80	71.34	72.10	6,823,768
22 Dec 20	72.10000 -0.70	73.73	71.47	72.80	7,291,425
21 Dec 20	72.80000 +0.80	73.95	70.71	71.66	6,321,096
18 Dec 20	72.00000 +1.08	72.18	70.11	71.19	6,453,632
17 Dec 20	70.92000 +1.81	71.32	69.02	69.03	7,152,031
16 Dec 20	69.11000 -1.22	70.28	68.70	70.00	5,761,933
15 Dec 20	70.33000 +1.33	70.87	69.19	69.90	7,005,423
14 Dec 20	69.00000 +1.78	70.60	67.20	67.67	9,499,276
11 Dec 20	67.22000 -0.48	68.89	66.50	67.77	6,510,051
10 Dec 20	67.70000 -1.28	68.80	66.80	68.16	6,420,981
09 Dec 20	68.98000 -1.79	71.00	68.22	70.90	8,354,845
08 Dec 20	70.77000 +1.44	71.55	69.01	69.98	9,992,228
07 Dec 20	69.33000 +2.98	70.10	66.69	66.88	13,167,495
04 Dec 20	66.35000 -1.05	68.31	66.00	67.61	5,929,552
03 Dec 20	67.40000 +1.50	67.91	65.51	65.94	7,400,784
02 Dec 20	65.90000 -1.33	67.88	64.98	67.23	8,056,412
01 Dec 20	67.23000 +0.13	67.88	65.38	65.98	10,946,965
30 Nov 20	67.10000 +2.19	67.38	64.05	65.13	8,928,112
27 Nov 20	64.91000 -1.53	67.23	64.35	66.98	7,933,828
26 Nov 20	66.44000 +2.44	67.26	63.70	64.01	9,383,704
25 Nov 20	64.00000 -3.68	67.42	63.86	67.18	8,849,729
24 Nov 20	67.68000 +0.02	67.93	67.04	67.50	4,354,995
23 Nov 20	67.66000 -0.47	69.12	67.01	68.45	8,604,654
20 Nov 20	68.13000 -0.59	69.79	67.90	69.30	7,272,750
19 Nov 20	68.72000 +1.12	69.33	65.55	67.00	8,471,552
18 Nov 20	67.60000 -2.40	70.89	66.50	70.85	8,884,863
17 Nov 20	70.00000 +0.01	71.84	68.81	70.37	9,743,390
16 Nov 20	69.99000 +0.65	70.24	67.91	70.00	6,886,115
13 Nov 20	69.34000 +0.16	69.89	68.00	68.99	6,843,751
12 Nov 20	69.18000 -0.29	71.45	68.68	70.53	6,130,326
11 Nov 20	69.47000 -2.50	73.69	69.05	72.14	9,753,208
10 Nov 20	71.97000 -1.67	74.52	71.96	74.50	8,581,861
09 Nov 20	73.64000 +2.55	75.00	71.81	72.00	8,733,596
06 Nov 20	71.09000 -4.86	75.90	70.67	75.90	10,471,837
05 Nov 20	75.95000 +3.59	76.99	73.15	73.40	9,785,712
04 Nov 20	72.36000 -0.86	73.40	71.70	73.22	5,592,369
03 Nov 20	73.22000 +1.41	73.98	71.97	72.77	7,291,455
02 Nov 20	71.81000 +0.84	72.28	69.58	72.20	8,295,624
30 Oct 20	70.97000 -1.93	73.51	69.95	73.00	9,815,417
29 Oct 20	72.90000 +0.01	74.23	70.40	70.79	10,314,913
28 Oct 20	72.89000 +0.71	73.50	71.72	72.40	5,518,143
27 Oct 20	72.18000 -0.75	74.68	71.00	74.68	9,529,030
26 Oct 20	72.93000 +0.48	74.80	71.00	74.00	5,326,387
23 Oct 20	72.45000 -7.85	81.00	72.27	80.90	11,012,398
22 Oct 20	80.30000 -0.90	81.36	79.02	81.19	4,151,882
21 Oct 20	81.20000 -0.78	83.38	80.81	82.78	5,029,173
20 Oct 20	81.98000 +1.89	82.80	79.58	81.39	5,439,273
19 Oct 20	80.09000 -1.42	81.99	79.43	81.51	5,138,539
16 Oct 20	81.51000 -1.36	82.54	80.27	82.00	4,825,676
15 Oct 20	82.87000 +0.25	83.00	80.71	81.61	5,290,269
14 Oct 20	82.62000 +1.77	83.42	80.11	80.20	7,217,757
13 Oct 20	80.85000 +0.51	81.80	79.53	80.35	6,707,153
12 Oct 20	80.34000 +4.26	80.88	77.19	77.62	9,021,506
09 Oct 20	76.08000 +3.13	76.95	74.53	75.25	8,505,843
30 Sep 20	72.95000 +1.19	74.28	71.16	71.80	5,933,728
29 Sep 20	71.76000 +3.10	72.35	68.80	68.92	5,490,256
28 Sep 20	68.66000 +0.24	69.35	67.12	67.83	2,946,423
25 Sep 20	68.42000 +0.63	69.45	67.77	68.90	2,981,386
24 Sep 20	67.79000 -1.04	68.98	67.60	68.81	2,870,259
23 Sep 20	68.83000 -0.22	69.77	68.40	69.03	4,235,664
22 Sep 20	69.05000 +0.05	69.85	68.20	68.68	3,705,345
21 Sep 20	69.00000 -1.28	70.19	68.68	70.11	3,994,559
18 Sep 20	70.28000 +0.63	70.70	67.80	70.70	8,236,958
17 Sep 20	69.65000 -2.05	71.30	68.21	71.25	7,358,191
16 Sep 20	71.70000 -0.29	73.18	70.53	72.00	5,218,691
15 Sep 20	71.99000 +1.66	72.36	69.20	69.71	5,385,584
14 Sep 20	70.33000 -1.62	72.92	69.43	72.80	7,471,943
11 Sep 20	71.95000 +3.00	72.19	69.03	69.74	5,274,674
10 Sep 20	68.95000 +1.18	70.48	68.18	68.20	5,170,753
09 Sep 20	67.77000 -2.43	70.19	67.01	69.99	9,696,807
08 Sep 20	70.20000 -0.30	71.49	68.99	70.40	6,287,973
07 Sep 20	70.50000 -1.14	71.99	69.66	70.95	5,869,069
04 Sep 20	71.64000 -0.65	71.70	69.90	71.00	6,836,220
03 Sep 20	72.29000 -0.71	73.44	71.53	72.55	6,107,483
02 Sep 20	73.00000 +2.60	73.99	70.60	70.76	9,534,385
01 Sep 20	70.40000 +0.72	70.61	69.15	69.68	6,736,413
31 Aug 20	69.68000 -3.95	74.35	69.66	73.06	17,658,804
28 Aug 20	73.63000 +2.43	74.09	71.54	73.90	8,539,307
27 Aug 20	71.20000 +2.75	72.35	68.40	68.45	9,074,952
26 Aug 20	68.45000 -0.60	70.40	68.22	69.05	4,653,819
25 Aug 20	69.05000 +0.83	69.82	67.80	68.97	6,838,356
24 Aug 20	68.22000 +1.92	69.20	66.30	67.00	9,636,353
21 Aug 20	66.30000 +0.30	67.30	65.03	66.01	6,855,270
20 Aug 20	66.00000 +0.11	66.77	64.00	65.40	6,363,282
19 Aug 20	65.89000 -1.81	68.19	64.94	67.10	8,110,267
18 Aug 20	67.70000 -0.60	68.77	66.80	68.49	7,151,907
17 Aug 20	68.30000 +1.85	69.39	65.95	66.50	13,063,276
14 Aug 20	66.45000 +0.65	67.12	65.31	65.81	8,745,436
13 Aug 20	65.80000 -1.12	67.48	64.97	67.00	8,948,063
12 Aug 20	66.92000 -1.03	67.89	65.00	67.89	11,519,446
11 Aug 20	67.95000 -1.55	70.11	67.21	68.95	12,563,123
10 Aug 20	69.50000 -3.46	73.30	68.22	73.07	15,821,435
07 Aug 20	72.96000 -2.37	75.26	72.27	74.90	7,068,755
06 Aug 20	75.33000 -2.17	77.49	73.50	76.63	9,136,792
05 Aug 20	77.50000 +1.70	78.91	76.25	76.25	9,140,598
04 Aug 20	75.80000 -0.15	77.48	74.62	75.61	7,968,313
03 Aug 20	75.95000 -0.58	77.33	74.71	76.70	10,210,482
31 Jul 20	76.53000 +1.85	78.38	74.04	74.04	9,153,145
30 Jul 20	74.68000 +1.11	76.21	71.50	76.00	10,438,663
29 Jul 20	73.57000 +3.22	74.30	70.00	70.25	9,329,350
28 Jul 20	70.35000 -1.31	72.41	69.83	71.66	7,743,922
27 Jul 20	71.66000 +0.81	72.85	70.13	70.86	7,664,682
24 Jul 20	70.85000 -3.85	74.59	69.18	74.05	15,882,531
23 Jul 20	74.70000 +0.58	74.80	72.52	73.31	7,579,998
22 Jul 20	74.12000 +2.49	75.18	71.63	71.64	12,783,033
21 Jul 20	71.63000 +1.81	72.33	69.12	69.82	9,022,445
20 Jul 20	69.82000 -1.23	72.80	67.20	72.50	13,148,278
17 Jul 20	71.05000 +0.86	72.16	68.52	70.19	9,549,893
16 Jul 20	70.19000 -6.01	76.99	70.10	76.20	15,856,343
15 Jul 20	76.20000 +0.48	78.90	75.00	76.75	10,224,164
14 Jul 20	75.72000 +0.59	76.74	74.00	75.40	10,033,781
13 Jul 20	75.13000 +0.08	76.90	73.88	74.46	10,143,629
10 Jul 20	75.05000 +1.02	77.50	72.50	72.79	13,864,881
09 Jul 20	74.03000 +4.37	74.30	70.15	70.20	15,239,798
08 Jul 20	69.66000 +0.66	71.16	68.50	68.86	11,097,982
07 Jul 20	69.00000 +1.50	72.00	66.40	67.50	18,658,296
06 Jul 20	67.50000 +0.10	68.15	65.18	66.00	17,242,312
03 Jul 20	67.40000 +0.30	68.55	65.02	67.09	12,266,545
02 Jul 20	67.10000 -5.60	72.10	66.50	72.02	20,833,930
01 Jul 20	72.70000 +3.00	72.80	69.09	70.05	8,572,993
30 Jun 20	69.70000 +1.00	71.40	67.74	69.30	8,215,946
29 Jun 20	68.70000 -1.25	71.35	67.22	69.96	10,217,151
24 Jun 20	69.95000 -0.05	71.09	69.00	69.98	8,888,255
23 Jun 20	70.00000 +5.03	71.47	64.87	64.97	14,205,517
22 Jun 20	64.97000 +0.38	66.80	64.80	64.80	6,282,749
19 Jun 20	64.59000 -0.11	65.68	64.08	64.88	7,113,205
18 Jun 20	64.70000 +1.12	65.35	62.58	62.90	11,405,598
17 Jun 20	63.58000 +3.73	64.23	59.52	62.52	16,050,353
16 Jun 20	59.85000 +1.51	60.38	58.85	60.00	5,687,267
15 Jun 20	58.34000 -1.19	60.64	58.22	59.39	6,756,867
12 Jun 20	59.53000 -0.07	60.74	57.77	59.08	10,026,713
11 Jun 20	59.60000 +0.80	60.80	58.37	58.37	10,466,610
10 Jun 20	58.80000 +0.34	59.88	58.13	58.49	6,722,712
09 Jun 20	58.46000 +1.26	58.90	56.65	57.25	5,675,076
08 Jun 20	57.20000 -1.27	58.87	56.89	58.57	6,101,098
05 Jun 20	58.47000 +0.11	59.50	57.61	59.00	5,003,323
04 Jun 20	58.36000 +1.17	59.70	56.15	56.98	7,011,319
03 Jun 20	57.19000 +1.19	57.89	56.50	56.84	6,530,738
02 Jun 20	56.00000 -1.51	58.13	55.78	57.96	6,486,891
01 Jun 20	57.51000 +0.17	58.80	57.17	57.94	7,997,623
29 May 20	57.34000 +3.31	57.77	53.51	53.67	12,008,074
28 May 20	54.03000 +1.93	55.46	52.02	52.04	10,393,714
27 May 20	52.10000 -0.98	53.29	51.80	53.08	5,975,986
26 May 20	53.08000 +0.99	53.50	52.00	52.86	8,502,375
25 May 20	52.09000 +0.50	53.56	51.65	52.63	7,865,669
22 May 20	51.59000 -3.16	54.76	51.59	54.73	9,081,950
21 May 20	54.75000 +0.15	55.82	54.06	55.00	7,806,707
20 May 20	54.60000 -1.07	55.67	53.72	55.67	7,239,201
19 May 20	55.67000 +0.62	57.11	54.59	55.08	8,814,891
18 May 20	55.05000 +3.69	56.27	51.87	52.00	12,302,786
15 May 20	51.36000 +0.40	52.86	50.32	50.86	7,625,749
14 May 20	50.96000 +0.02	51.68	50.23	51.55	5,644,707
13 May 20	50.94000 +0.05	51.59	50.33	51.56	7,886,202
12 May 20	50.89000 +0.47	51.56	50.28	50.80	9,314,208
11 May 20	50.42000 -1.78	52.49	50.08	52.45	12,671,729
08 May 20	52.20000 -0.98	53.27	51.75	52.90	8,464,750
07 May 20	53.18000 +1.66	53.49	51.59	51.87	7,071,659
06 May 20	51.52000 -1.02	54.39	50.16	52.00	11,137,592
30 Apr 20	52.54000 +2.03	53.00	49.71	50.42	6,621,468
29 Apr 20	50.51000 +0.51	51.09	48.88	49.60	5,182,898
28 Apr 20	50.00000 +0.50	50.10	48.13	49.00	7,582,261
27 Apr 20	49.50000 +0.95	49.56	47.06	47.80	6,161,058
24 Apr 20	48.55000 +1.98	48.60	46.31	46.63	7,449,489
23 Apr 20	46.57000 +0.45	46.79	45.62	46.10	3,100,240
22 Apr 20	46.12000 +0.14	46.33	44.85	45.56	3,735,403
21 Apr 20	45.98000 +0.01	46.44	45.28	45.52	2,829,687
20 Apr 20	45.97000 +0.12	46.74	45.49	45.89	3,653,225
17 Apr 20	45.85000 -0.03	47.19	45.68	46.80	4,276,908
16 Apr 20	45.88000 +1.42	45.97	44.06	44.86	5,018,818
15 Apr 20	44.46000 -0.39	45.45	44.21	44.80	4,275,854
14 Apr 20	44.85000 +1.47	45.29	43.40	44.24	6,161,876
13 Apr 20	43.38000 -0.65	44.44	42.88	44.00	3,339,432
10 Apr 20	44.03000 -1.25	45.63	43.70	45.36	3,837,472
09 Apr 20	45.28000 +0.78	45.66	43.86	44.50	3,817,777
08 Apr 20	44.50000 -1.05	45.54	43.82	45.28	4,981,992
07 Apr 20	45.55000 +1.91	45.88	44.11	44.65	6,107,623
03 Apr 20	43.64000 -0.86	45.00	43.21	44.25	4,575,141
02 Apr 20	44.50000 +1.69	44.75	42.17	42.95	6,794,752
01 Apr 20	42.81000 +0.14	43.95	41.77	41.77	4,495,775
31 Mar 20	42.67000 +1.47	42.92	41.37	41.83	5,184,535
30 Mar 20	41.20000 -2.33	42.93	41.02	42.20	10,025,195
27 Mar 20	43.53000 -1.30	45.27	42.25	45.17	12,501,995
26 Mar 20	44.83000 +2.57	45.19	41.63	41.97	12,238,317
25 Mar 20	42.26000 +1.55	42.50	41.26	41.50	8,619,696
24 Mar 20	40.71000 -0.19	41.85	39.38	41.60	8,147,669
23 Mar 20	40.90000 -0.10	41.70	38.82	40.20	11,218,876
20 Mar 20	41.00000 +0.56	42.08	40.64	40.87	8,386,132
19 Mar 20	40.44000 +0.47	41.05	38.73	40.00	13,825,007
18 Mar 20	39.97000 -0.78	41.60	39.88	41.10	10,198,908
17 Mar 20	40.75000 +1.53	41.00	38.13	40.20	15,998,285
16 Mar 20	39.22000 -2.77	42.30	39.00	42.30	9,196,923
13 Mar 20	41.99000 +0.09	42.85	40.00	40.00	8,080,973
12 Mar 20	41.90000 -0.52	42.28	41.05	41.44	7,660,868
11 Mar 20	42.42000 -2.08	45.00	42.10	44.93	10,024,891
10 Mar 20	44.50000 +3.40	44.96	41.15	41.15	15,322,457
09 Mar 20	41.10000 -2.40	43.50	41.02	42.72	11,327,661
06 Mar 20	43.50000 -1.05	45.12	43.01	43.85	9,919,389
05 Mar 20	44.55000 -2.76	48.66	44.00	47.99	17,323,166
04 Mar 20	47.31000 +0.11	49.30	45.16	47.99	12,675,325
03 Mar 20	47.20000 +1.21	49.57	46.10	46.10	14,626,281
02 Mar 20	45.99000 +1.28	46.55	43.35	45.81	14,807,976
28 Feb 20	44.71000 -0.29	47.10	42.72	42.72	22,239,016
27 Feb 20	45.00000 +2.52	46.73	41.28	42.80	18,537,960
26 Feb 20	42.48000 -1.84	43.69	42.26	43.60	11,566,472
25 Feb 20	44.32000 +0.77	44.54	41.78	42.30	14,415,761
24 Feb 20	43.55000 +0.64	44.05	41.93	42.52	11,140,616
21 Feb 20	42.91000 +1.01	43.60	41.48	42.05	10,648,016
20 Feb 20	41.90000 -0.11	42.19	41.56	41.90	9,087,413
19 Feb 20	42.01000 -1.18	42.86	41.70	42.86	9,237,606
18 Feb 20	43.19000 -0.09	43.80	42.51	43.30	8,185,782
17 Feb 20	43.28000 +1.59	43.36	41.30	41.90	11,335,243
14 Feb 20	41.69000 +0.01	43.13	41.11	41.79	8,184,473
13 Feb 20	41.68000 -1.84	43.37	41.35	43.04	10,253,758
12 Feb 20	43.52000 +0.91	44.08	41.62	42.04	9,525,578
11 Feb 20	42.61000 +0.42	42.69	41.47	42.00	7,744,009
10 Feb 20	42.19000 -2.26	43.91	41.80	43.55	10,625,403
07 Feb 20	44.45000 +0.95	45.04	42.75	44.00	11,177,819
06 Feb 20	43.50000 +1.59	43.50	40.60	42.10	10,305,534
05 Feb 20	41.91000 +2.24	42.80	39.93	40.37	12,587,118
04 Feb 20	39.67000 +1.45	40.70	38.60	38.83	11,179,312
03 Feb 20	38.22000 -1.78	39.84	36.00	36.00	12,839,633
23 Jan 20	40.00000 -0.80	41.34	39.01	40.80	7,826,141
22 Jan 20	40.80000 +0.61	41.05	39.80	39.98	5,914,319
21 Jan 20	40.19000 -0.08	41.18	39.80	40.20	5,835,018
20 Jan 20	40.27000 -0.02	40.50	39.72	40.06	5,045,202
17 Jan 20	40.29000 +0.48	40.79	39.11	39.81	9,127,506
16 Jan 20	39.81000 +1.53	40.09	38.00	38.21	10,635,542
15 Jan 20	38.28000 +0.36	38.58	37.58	37.78	8,298,018
14 Jan 20	37.92000 +0.37	38.56	37.00	38.00	10,065,643
13 Jan 20	37.55000 +1.50	37.75	35.52	36.50	13,335,229
10 Jan 20	36.05000 +0.12	36.43	35.80	36.33	8,309,356
09 Jan 20	35.93000 +1.75	36.17	34.27	34.46	16,372,133
08 Jan 20	34.18000 -0.38	34.48	33.83	34.48	6,046,640
07 Jan 20	34.56000 -0.45	35.18	34.12	34.98	9,719,125
06 Jan 20	35.01000 +0.48	35.10	34.04	34.31	9,516,116
03 Jan 20	34.53000 -0.09	34.68	33.98	34.58	7,881,948
02 Jan 20	34.62000 +0.64	34.69	34.02	34.02	5,891,923
31 Dec 19	33.98000 +0.67	34.08	33.25	33.31	7,253,292
30 Dec 19	33.31000 +0.55	33.68	32.42	32.76	7,461,443
27 Dec 19	32.76000 -0.64	33.58	32.63	33.33	9,379,187
26 Dec 19	33.40000 +0.12	33.80	33.23	33.45	5,018,767
25 Dec 19	33.28000 +0.10	33.75	33.01	33.16	3,835,780
24 Dec 19	33.18000 +0.24	33.33	32.75	32.75	4,832,500
23 Dec 19	32.94000 -0.56	33.45	32.83	33.11	6,359,258
20 Dec 19	33.50000 -0.73	34.33	33.40	34.11	5,770,490
19 Dec 19	34.23000 -0.39	34.56	33.89	34.54	5,511,634
18 Dec 19	34.62000 -0.58	35.18	34.23	35.05	9,988,970
17 Dec 19	35.20000 +0.07	35.36	34.70	35.10	7,018,026
16 Dec 19	35.13000 +0.08	35.23	34.50	35.03	6,147,759
13 Dec 19	35.05000 +0.30	35.38	34.46	35.10	8,878,004
12 Dec 19	34.75000 +0.67	34.96	33.81	34.06	6,580,202
11 Dec 19	34.08000 +0.91	34.10	33.32	33.50	8,122,020
10 Dec 19	33.17000 -0.13	33.55	33.01	33.31	5,204,834
09 Dec 19	33.30000 -0.34	33.89	33.18	33.68	5,014,066
06 Dec 19	33.64000 -0.61	34.40	33.00	34.40	8,158,549
05 Dec 19	34.25000 +0.38	34.85	33.75	34.30	5,608,284
04 Dec 19	33.87000 +1.07	34.02	32.44	32.44	6,916,772
03 Dec 19	32.80000 +0.33	32.80	31.95	32.45	6,199,712
02 Dec 19	32.47000 -0.55	33.44	32.22	32.91	8,420,810
29 Nov 19	33.02000 +0.48	33.40	32.22	32.60	7,546,796
28 Nov 19	32.54000 -1.06	33.50	32.36	33.39	8,418,840
27 Nov 19	33.60000 -1.09	34.52	33.03	34.17	10,837,343
26 Nov 19	34.69000 +0.67	34.87	33.80	34.40	13,745,772
25 Nov 19	34.02000 -0.48	34.80	33.46	34.69	6,820,408
22 Nov 19	34.50000 -0.47	35.78	34.16	35.15	6,944,331
21 Nov 19	34.97000 -0.32	35.52	34.69	35.30	4,836,826
20 Nov 19	35.29000 +0.42	36.06	34.89	35.16	8,659,260
19 Nov 19	34.87000 +0.57	34.98	34.00	34.31	6,013,250
18 Nov 19	34.30000 +0.52	34.47	33.82	34.00	5,751,961
15 Nov 19	33.78000 +0.10	34.60	33.40	33.65	7,457,200
14 Nov 19	33.68000 +1.08	33.88	32.50	32.61	6,778,009
13 Nov 19	32.60000 -0.35	33.22	32.40	32.87	6,206,151
12 Nov 19	32.95000 -0.37	33.66	32.30	33.36	7,586,004
11 Nov 19	33.32000 -0.29	34.18	33.01	33.26	6,048,273
08 Nov 19	33.61000 +0.81	33.99	32.62	32.92	8,296,935
07 Nov 19	32.80000 +0.14	33.27	32.48	32.52	7,628,572
06 Nov 19	32.66000 -0.83	33.43	32.51	33.20	9,331,397
05 Nov 19	33.49000 -0.73	34.35	33.26	34.09	9,124,178
04 Nov 19	34.22000 +1.89	35.11	32.61	32.80	13,682,606
01 Nov 19	32.33000 +0.43	32.80	31.60	31.85	9,363,403
31 Oct 19	31.90000 -0.60	32.98	30.91	32.98	17,275,212
30 Oct 19	32.50000 +0.81	33.28	31.25	31.25	26,109,616
29 Oct 19	31.69000 -3.52	33.80	31.69	33.80	24,347,816
28 Oct 19	35.21000 +1.33	35.46	33.92	34.37	9,861,934
25 Oct 19	33.88000 -0.11	34.20	33.71	33.88	3,404,745
24 Oct 19	33.99000 -0.41	34.50	33.60	34.22	4,390,843
23 Oct 19	34.40000 +0.07	34.68	34.12	34.68	3,526,088
22 Oct 19	34.33000 +0.48	35.28	33.90	33.90	6,703,899
21 Oct 19	33.85000 -0.06	34.20	33.61	33.61	3,971,721
18 Oct 19	33.91000 -0.08	34.53	33.88	34.19	4,997,883
17 Oct 19	33.99000 -0.21	34.59	33.67	34.50	5,906,403
16 Oct 19	34.20000 -0.63	35.28	33.88	34.83	7,836,219
15 Oct 19	34.83000 -0.48	35.53	34.74	35.08	4,772,941
14 Oct 19	35.31000 -0.09	35.85	35.05	35.61	5,334,367
11 Oct 19	35.40000 -0.18	36.21	34.91	35.89	5,903,392
10 Oct 19	35.58000 +0.47	35.73	35.10	35.12	7,101,482
09 Oct 19	35.11000 +0.26	35.23	33.88	34.97	5,122,891
08 Oct 19	34.85000 -0.64	35.86	34.80	35.60	5,549,495
30 Sep 19	35.49000 -0.29	36.59	35.22	36.28	5,810,382
27 Sep 19	35.78000 +0.71	36.26	34.97	34.97	6,101,921
26 Sep 19	35.07000 -1.81	36.98	34.90	36.69	9,361,957
25 Sep 19	36.88000 -0.01	37.36	36.11	37.07	7,094,777
24 Sep 19	36.89000 +0.01	37.50	36.62	36.64	5,221,027
23 Sep 19	36.88000 -0.38	37.08	36.38	36.96	5,450,486
20 Sep 19	37.26000 +0.56	37.57	36.66	36.70	7,623,663
19 Sep 19	36.70000 -0.30	37.00	35.91	36.98	7,699,279
18 Sep 19	37.00000 +0.30	37.30	36.00	36.53	5,415,619
17 Sep 19	36.70000 -0.18	36.98	36.41	36.70	6,498,660
16 Sep 19	36.88000 -0.40	37.56	36.61	37.56	7,947,084
12 Sep 19	37.28000 -0.02	37.64	36.87	37.64	5,645,120
11 Sep 19	37.30000 -0.60	38.52	36.81	38.30	7,986,809
10 Sep 19	37.90000 -0.28	38.90	37.72	38.10	8,021,426
09 Sep 19	38.18000 +0.38	38.40	37.40	38.10	7,063,800
06 Sep 19	37.80000 -0.25	38.37	36.86	38.30	8,003,095
05 Sep 19	38.05000 -0.14	39.09	37.80	38.60	8,832,583
04 Sep 19	38.19000 +0.80	38.55	37.03	37.30	9,993,812
03 Sep 19	37.39000 +1.40	37.79	35.88	35.99	9,602,357
02 Sep 19	35.99000 -0.11	36.53	35.02	36.05	8,286,995
30 Aug 19	36.10000 -0.07	37.08	35.91	36.17	7,375,966
29 Aug 19	36.17000 -0.01	36.46	35.54	35.89	6,425,923
28 Aug 19	36.18000 +0.45	36.79	35.25	35.78	7,139,173
27 Aug 19	35.73000 -0.15	36.55	35.44	36.42	7,242,059
26 Aug 19	35.88000 -0.54	36.58	35.52	35.73	4,925,959
23 Aug 19	36.42000 +0.22	36.83	35.72	36.14	6,676,441
22 Aug 19	36.20000 +1.80	36.35	34.48	34.48	11,297,715
21 Aug 19	34.40000 -0.32	34.78	34.01	34.49	8,752,099
20 Aug 19	34.72000 -2.13	37.34	34.18	36.70	17,601,194
19 Aug 19	36.85000 +1.02	37.37	36.04	36.13	8,562,567
16 Aug 19	35.83000 +0.43	36.43	35.02	35.40	6,690,100
15 Aug 19	35.40000 +1.23	35.58	33.22	33.30	7,131,562
14 Aug 19	34.17000 +0.81	34.49	33.69	33.85	4,911,436
13 Aug 19	33.36000 -0.92	34.30	33.06	33.98	4,136,619
12 Aug 19	34.28000 +0.80	34.34	33.02	33.48	5,850,063
09 Aug 19	33.48000 -0.21	34.25	33.21	34.03	3,689,234
08 Aug 19	33.69000 -0.02	34.26	33.53	34.00	3,159,392
07 Aug 19	33.71000 +0.58	34.28	33.41	33.41	5,369,592
06 Aug 19	33.13000 -0.46	33.57	32.42	33.00	5,922,465
05 Aug 19	33.59000 -1.71	35.30	33.48	34.80	8,951,353
02 Aug 19	35.30000 +0.42	35.57	33.62	34.00	7,246,458
01 Aug 19	34.88000 -0.20	35.35	34.15	35.07	7,812,525
31 Jul 19	35.08000 +1.52	35.49	33.72	33.72	15,621,487
30 Jul 19	33.56000 -0.24	34.19	33.56	33.81	3,135,221
29 Jul 19	33.80000 +0.20	34.10	33.41	33.63	3,887,622
26 Jul 19	33.60000 +0.01	33.77	33.05	33.53	3,280,479
25 Jul 19	33.59000 +0.02	33.95	33.00	33.00	4,339,127
24 Jul 19	33.57000 +0.44	34.10	33.10	33.20	5,102,126
23 Jul 19	33.13000 +0.58	33.28	32.28	32.50	4,721,145
22 Jul 19	32.55000 +0.20	32.98	31.84	32.35	5,344,785
19 Jul 19	32.35000 +0.12	32.86	32.17	32.23	3,870,814
18 Jul 19	32.23000 -0.57	32.97	31.85	32.97	5,720,588
17 Jul 19	32.80000 -0.90	33.72	32.74	33.57	6,126,184
16 Jul 19	33.70000 -0.76	34.50	33.30	33.98	6,145,356
15 Jul 19	34.46000 +1.66	34.79	32.62	33.17	9,050,791
12 Jul 19	32.80000 -0.28	33.45	32.55	33.05	4,758,073
11 Jul 19	33.08000 +0.01	33.77	32.80	33.06	4,201,199
10 Jul 19	33.07000 +0.66	33.46	32.46	32.54	6,217,249
09 Jul 19	32.41000 -0.42	33.11	32.18	33.09	4,153,102
08 Jul 19	32.83000 -0.37	33.28	32.39	32.58	6,829,511
05 Jul 19	33.20000 +0.40	33.45	32.81	33.09	5,063,387
04 Jul 19	32.80000 -0.67	33.69	32.58	33.68	8,063,810
03 Jul 19	33.47000 -0.52	34.09	33.12	33.76	7,664,875
02 Jul 19	33.99000 -0.73	35.20	33.60	34.25	9,259,078
01 Jul 19	34.72000 +1.83	34.98	33.21	33.40	14,177,198
28 Jun 19	32.89000 +1.25	33.00	31.03	31.66	10,082,508
27 Jun 19	31.64000 -0.11	32.16	31.41	31.56	7,045,642
26 Jun 19	31.75000 +0.45	32.26	31.00	31.00	10,493,875
25 Jun 19	31.30000 -0.13	31.67	30.39	31.39	10,309,114
24 Jun 19	31.43000 -0.25	32.18	31.06	31.55	7,780,178
21 Jun 19	31.68000 +1.30	31.75	30.35	30.42	12,906,057
20 Jun 19	30.38000 +0.92	30.69	29.35	29.37	11,854,212
19 Jun 19	29.46000 +0.86	29.93	29.05	29.20	11,736,932
18 Jun 19	28.60000 +0.00	28.92	28.44	28.49	3,804,686
17 Jun 19	28.60000 -0.67	29.27	28.29	28.97	6,562,513
14 Jun 19	29.27000 +0.40	29.27	28.22	28.87	9,550,468
13 Jun 19	28.87000 -0.28	29.15	28.52	28.88	8,977,493
12 Jun 19	29.15000 -0.36	29.66	28.99	29.66	9,146,101
11 Jun 19	29.51000 +1.61	29.59	27.67	27.91	12,555,439
10 Jun 19	27.90000 -0.30	28.31	27.61	28.15	5,936,802
06 Jun 19	28.20000 +0.13	28.62	27.90	28.06	6,644,596
05 Jun 19	28.07000 -0.20	28.70	28.07	28.56	4,019,618
04 Jun 19	28.27000 +0.44	28.37	27.71	28.17	5,965,046
03 Jun 19	27.83000 -1.15	29.17	27.55	29.01	11,642,288
31 May 19	28.98000 +0.38	29.05	28.35	28.64	5,669,900
30 May 19	28.60000 +0.00	28.80	27.82	28.60	4,674,907
29 May 19	28.60000 -0.43	29.11	28.40	28.68	4,698,291
28 May 19	29.03000 +0.49	29.15	28.35	28.54	8,037,635
27 May 19	28.54000 +0.96	28.67	27.51	27.56	5,886,681
24 May 19	27.58000 -0.36	28.47	27.57	27.92	4,272,398
23 May 19	27.94000 -1.04	28.88	27.83	28.73	8,279,681
22 May 19	28.98000 +0.70	28.99	28.10	28.48	5,655,861
21 May 19	28.28000 +0.30	28.76	27.52	28.01	6,038,899
20 May 19	27.98000 -0.37	28.84	27.59	28.04	7,140,836
17 May 19	28.35000 -0.50	29.28	28.30	29.06	5,404,008
16 May 19	28.85000 +0.30	29.01	28.15	28.53	7,906,521
15 May 19	28.55000 +0.31	28.75	28.10	28.21	8,203,058
14 May 19	28.24000 +0.28	28.43	27.59	27.73	9,035,127
13 May 19	27.96000 +0.60	28.57	27.18	27.27	9,554,092
10 May 19	27.36000 +1.01	27.45	26.31	26.84	7,980,727
09 May 19	26.35000 -0.25	27.16	26.21	26.21	5,963,042
08 May 19	26.60000 -0.16	27.31	26.06	26.17	6,534,548
07 May 19	26.76000 +1.25	26.90	25.85	25.85	8,204,459
06 May 19	25.51000 -2.49	27.44	25.20	26.71	11,026,120
30 Apr 19	28.00000 -0.31	28.60	27.65	28.25	6,131,406
29 Apr 19	28.31000 +0.59	28.65	27.58	27.91	11,958,655
26 Apr 19	27.72000 +0.31	28.09	27.06	27.17	9,280,763
25 Apr 19	27.41000 -0.37	28.46	27.30	27.84	9,863,471
24 Apr 19	27.78000 +0.75	28.04	27.13	27.13	11,083,489
23 Apr 19	27.03000 +0.47	27.33	26.62	26.62	7,943,017
22 Apr 19	26.56000 -0.27	27.06	26.50	26.90	5,479,445
19 Apr 19	26.83000 -0.09	27.18	26.61	26.91	7,954,356
18 Apr 19	26.92000 -0.35	27.40	26.91	27.10	6,029,596
17 Apr 19	27.27000 -0.38	27.69	26.83	27.60	10,292,669
16 Apr 19	27.65000 +0.30	27.72	26.23	27.36	15,010,029
15 Apr 19	27.35000 -0.45	28.26	27.15	28.10	8,059,653
12 Apr 19	27.80000 +0.18	27.83	27.34	27.62	4,483,165
11 Apr 19	27.62000 -0.50	28.69	27.47	28.30	8,219,346
10 Apr 19	28.12000 -0.03	28.38	27.66	28.06	10,983,063
09 Apr 19	28.15000 +0.09	28.88	27.91	28.03	9,143,920
08 Apr 19	28.06000 -1.32	29.89	27.72	29.85	15,264,448
04 Apr 19	29.38000 -0.40	29.96	28.96	29.80	7,981,988
03 Apr 19	29.78000 -0.18	30.18	29.43	29.70	7,009,624
02 Apr 19	29.96000 -0.28	30.78	29.76	30.26	8,821,919
01 Apr 19	30.24000 +0.43	30.68	29.31	29.67	15,600,632
29 Mar 19	29.81000 +1.30	29.94	28.58	28.58	15,143,326
28 Mar 19	28.51000 +1.35	29.18	27.38	27.38	12,359,096
27 Mar 19	27.16000 -0.35	27.75	26.71	27.75	10,067,466
26 Mar 19	27.51000 -0.41	28.57	27.30	28.20	9,608,613
25 Mar 19	27.92000 -0.96	29.05	27.83	28.01	8,531,650
22 Mar 19	28.88000 -0.15	29.17	28.01	29.08	9,422,453
21 Mar 19	29.03000 +0.21	29.44	28.51	28.82	6,853,980
20 Mar 19	28.82000 -0.64	29.64	28.38	29.50	7,819,365
19 Mar 19	29.46000 -0.02	30.30	29.15	29.48	8,298,227
18 Mar 19	29.48000 +0.94	29.55	28.32	28.61	9,179,265
15 Mar 19	28.54000 +0.07	29.25	28.00	28.58	12,879,283
14 Mar 19	28.47000 -0.29	28.88	27.70	28.45	14,639,950
13 Mar 19	28.76000 -2.05	30.50	28.61	30.50	19,197,040
12 Mar 19	30.81000 +0.54	32.39	29.70	30.89	24,505,256
11 Mar 19	30.27000 +1.65	30.33	28.60	28.60	20,949,520
08 Mar 19	28.62000 +0.04	29.64	27.53	27.90	26,991,308
07 Mar 19	28.58000 +0.73	28.90	27.28	27.81	26,570,678
06 Mar 19	27.85000 +0.13	28.43	26.98	27.75	16,853,284
05 Mar 19	27.72000 +0.52	27.72	26.97	27.19	11,174,990
04 Mar 19	27.20000 +0.82	28.28	26.51	26.51	19,052,780
01 Mar 19	26.38000 -0.25	26.88	25.91	26.88	9,556,917
28 Feb 19	26.63000 +0.06	27.18	26.27	26.75	6,710,722
27 Feb 19	26.57000 -1.26	27.60	26.32	27.57	15,789,676
26 Feb 19	27.83000 -0.92	28.70	27.48	28.64	16,146,404
25 Feb 19	28.75000 +1.67	29.39	27.18	27.80	15,784,855
22 Feb 19	27.08000 +0.98	27.17	25.73	26.07	8,820,418
21 Feb 19	26.10000 -0.40	27.30	25.51	26.50	12,811,815
20 Feb 19	26.50000 -0.11	26.87	26.01	26.78	4,539,947
19 Feb 19	26.61000 +0.10	27.75	26.37	26.60	8,325,926
18 Feb 19	26.51000 +0.81	26.70	25.46	25.78	10,559,222
15 Feb 19	25.70000 -0.68	26.49	25.40	26.36	7,715,852
14 Feb 19	26.38000 +0.18	26.59	25.93	26.38	5,570,699
13 Feb 19	26.20000 +0.25	26.65	25.66	25.95	6,919,305
12 Feb 19	25.95000 -0.21	26.68	25.68	26.13	5,421,596
11 Feb 19	26.16000 +1.18	26.40	24.91	24.98	7,570,693
01 Feb 19	24.98000 +0.64	25.06	24.10	24.25	6,232,746
31 Jan 19	24.34000 +0.12	24.75	24.05	24.05	3,145,115
30 Jan 19	24.22000 -0.30	24.80	24.17	24.26	3,134,248
29 Jan 19	24.52000 +0.52	24.76	23.77	24.26	4,915,470
28 Jan 19	24.00000 -0.20	24.86	23.99	24.56	5,534,532
25 Jan 19	24.20000 -0.10	24.56	24.03	24.38	4,456,697
24 Jan 19	24.30000 +0.79	24.46	23.35	23.86	7,604,284
23 Jan 19	23.51000 +0.23	23.70	23.07	23.45	5,128,857
22 Jan 19	23.28000 -0.87	24.34	22.89	24.34	8,652,767
21 Jan 19	24.15000 +1.15	24.35	22.99	23.32	10,318,553
18 Jan 19	23.00000 +0.16	23.30	22.67	22.84	5,351,236
17 Jan 19	22.84000 -0.45	23.25	22.65	23.25	4,573,298
16 Jan 19	23.29000 +0.04	24.09	23.06	23.40	7,166,550
15 Jan 19	23.25000 +0.45	23.30	22.64	22.64	5,868,008
14 Jan 19	22.80000 -0.36	23.35	22.66	23.18	4,361,444
11 Jan 19	23.16000 +0.48	23.25	22.51	22.69	6,993,954
10 Jan 19	22.68000 +0.52	22.96	22.14	22.35	7,502,787
09 Jan 19	22.16000 -0.06	22.95	22.00	22.39	8,230,409
08 Jan 19	22.22000 -0.33	22.66	22.08	22.32	5,753,683
07 Jan 19	22.55000 +1.32	22.90	21.78	21.78	15,199,716
04 Jan 19	21.23000 +0.68	21.50	20.12	20.30	8,269,612
03 Jan 19	20.55000 +0.15	20.98	20.25	20.34	6,972,743
02 Jan 19	20.40000 -0.41	21.18	20.20	20.91	7,870,483
28 Dec 18	20.81000 -0.32	21.35	20.48	21.30	9,189,041
27 Dec 18	21.13000 -1.39	23.15	20.86	22.90	17,257,354
26 Dec 18	22.52000 -0.70	23.30	22.42	23.15	4,334,500
25 Dec 18	23.22000 +0.27	23.33	22.37	22.62	4,310,021
24 Dec 18	22.95000 +0.35	22.95	22.21	22.70	4,022,041
21 Dec 18	22.60000 -0.26	22.93	22.30	22.76	4,366,976
20 Dec 18	22.86000 +0.11	22.99	22.41	22.41	4,194,845
19 Dec 18	22.75000 -0.52	23.35	22.70	23.35	4,661,564
18 Dec 18	23.27000 -0.12	23.44	22.90	23.15	4,026,645
17 Dec 18	23.39000 -0.26	23.89	22.90	23.60	5,393,265
14 Dec 18	23.65000 -0.63	24.36	23.52	24.25	4,249,939
13 Dec 18	24.28000 +0.58	24.72	23.68	23.78	7,663,309
12 Dec 18	23.70000 -0.19	24.10	23.68	24.10	3,257,224
11 Dec 18	23.89000 +0.03	24.14	23.80	23.83	3,993,639
10 Dec 18	23.86000 +0.12	24.19	23.37	23.45	6,475,938
07 Dec 18	23.74000 +0.84	23.90	22.82	22.82	7,331,547
06 Dec 18	22.90000 -0.41	23.21	22.56	23.02	5,458,338
05 Dec 18	23.31000 -0.45	23.65	22.82	23.20	9,796,167
04 Dec 18	23.76000 -0.40	24.30	23.45	24.17	8,329,300
03 Dec 18	24.16000 +1.27	24.19	23.60	23.60	11,968,902
30 Nov 18	22.89000 -0.07	23.19	22.30	23.19	8,857,041
29 Nov 18	22.96000 -0.49	23.94	22.90	23.45	8,446,317
28 Nov 18	23.45000 -0.35	23.89	22.03	23.89	18,472,234
27 Nov 18	23.80000 -0.39	24.50	23.61	24.31	7,387,448
26 Nov 18	24.19000 +0.09	24.67	23.97	24.00	3,733,512
23 Nov 18	24.10000 -0.50	24.75	23.88	24.58	5,399,683
22 Nov 18	24.60000 -0.23	25.17	24.20	25.00	7,513,786
21 Nov 18	24.83000 -0.52	25.38	24.55	25.03	8,352,641
20 Nov 18	25.35000 -0.46	25.97	25.31	25.51	5,686,890
19 Nov 18	25.81000 -0.79	26.75	25.50	26.50	10,030,835
16 Nov 18	26.60000 +0.25	27.45	26.01	26.21	9,249,959
15 Nov 18	26.35000 -0.03	26.45	25.65	26.05	7,429,103
14 Nov 18	26.38000 -0.13	26.84	26.30	26.51	6,228,148
13 Nov 18	26.51000 +0.03	26.85	26.01	26.29	5,729,836
12 Nov 18	26.48000 +1.03	26.65	25.29	25.29	7,779,729
09 Nov 18	25.45000 +0.20	25.78	24.98	24.98	4,122,099
08 Nov 18	25.25000 -0.83	26.67	25.15	26.30	7,953,688
07 Nov 18	26.08000 +0.28	26.45	25.61	25.80	6,520,056
06 Nov 18	25.80000 -0.39	25.97	25.32	25.97	7,249,833
05 Nov 18	26.19000 -0.33	26.67	25.70	26.60	8,644,856
02 Nov 18	26.52000 +1.42	27.27	26.02	26.50	14,497,805
01 Nov 18	25.10000 +0.94	25.28	24.70	24.88	12,809,438
31 Oct 18	24.16000 +0.66	24.35	23.35	23.52	11,115,375
30 Oct 18	23.50000 -0.07	24.24	22.61	23.60	9,242,398
29 Oct 18	23.57000 -0.03	24.19	23.19	23.88	11,814,251
26 Oct 18	23.60000 +0.64	24.68	23.00	23.80	22,033,400
25 Oct 18	22.96000 -0.74	23.26	21.88	22.80	14,896,654
24 Oct 18	23.70000 -1.05	24.85	22.87	24.85	14,965,880
23 Oct 18	24.75000 -1.15	25.89	24.35	25.89	12,006,351
22 Oct 18	25.90000 +0.93	26.49	25.47	25.74	17,165,564
19 Oct 18	24.97000 +1.77	25.28	22.83	22.92	18,995,232
18 Oct 18	23.20000 -0.55	24.34	22.78	23.35	13,470,299
17 Oct 18	23.75000 +1.14	23.99	22.21	22.99	15,302,508
16 Oct 18	22.61000 -0.97	23.92	21.98	23.90	13,330,700
15 Oct 18	23.58000 -0.15	25.25	23.30	24.10	15,268,107
12 Oct 18	23.73000 +1.14	23.93	22.82	23.00	15,067,323
11 Oct 18	22.59000 -2.16	24.50	22.36	23.72	16,599,200
10 Oct 18	24.75000 +1.05	25.25	23.90	24.05	16,560,489
09 Oct 18	23.70000 -2.40	26.65	23.49	26.14	17,897,478
08 Oct 18	26.10000 -0.68	26.98	25.86	25.90	8,160,986
28 Sep 18	26.78000 -0.35	27.50	25.88	27.39	13,971,224
27 Sep 18	27.13000 -0.78	28.10	27.11	27.76	9,224,715
26 Sep 18	27.91000 -0.19	28.20	27.26	28.00	9,840,690
25 Sep 18	28.10000 +0.45	28.42	27.30	27.50	5,265,981
21 Sep 18	27.65000 +0.19	28.15	26.36	27.65	9,897,349
20 Sep 18	27.46000 -0.32	28.35	27.30	27.56	4,759,751
19 Sep 18	27.78000 +0.68	28.46	26.88	27.37	11,310,545
18 Sep 18	27.10000 +1.52	27.35	25.60	25.68	16,499,022
17 Sep 18	25.58000 -0.63	26.16	25.05	26.10	11,872,964
14 Sep 18	26.21000 -2.06	28.26	25.50	28.25	22,064,424
13 Sep 18	28.27000 +0.08	29.05	27.08	28.85	10,911,968
12 Sep 18	28.19000 -0.29	29.18	28.09	28.48	8,691,642
11 Sep 18	28.48000 +0.48	29.28	28.13	28.33	8,978,027
10 Sep 18	28.00000 -0.82	28.90	27.80	28.79	10,339,535
07 Sep 18	28.82000 -1.57	31.16	28.43	30.20	16,061,480
06 Sep 18	30.39000 -0.51	31.00	29.02	29.96	15,188,582
05 Sep 18	30.90000 -0.65	31.96	30.85	31.39	7,971,348
04 Sep 18	31.55000 +0.40	32.06	30.50	30.98	14,159,988
03 Sep 18	31.15000 +1.35	31.19	29.05	29.53	10,224,971
31 Aug 18	29.80000 +0.37	30.36	29.06	29.16	7,536,248
30 Aug 18	29.43000 -0.26	30.06	28.73	29.66	6,986,558
29 Aug 18	29.69000 -0.31	30.20	29.50	30.01	5,397,233
28 Aug 18	30.00000 -0.37	30.69	29.51	30.38	7,037,705
27 Aug 18	30.37000 +1.12	30.84	29.30	29.41	9,998,856
24 Aug 18	29.25000 +0.05	29.45	28.66	29.15	6,172,085
23 Aug 18	29.20000 +1.18	29.25	27.62	27.82	9,572,305
22 Aug 18	28.02000 -0.58	29.15	27.35	28.36	10,035,429
21 Aug 18	28.60000 +0.30	28.79	27.70	28.09	8,617,734
20 Aug 18	28.30000 +0.29	28.49	26.32	28.06	17,153,834
17 Aug 18	28.01000 -0.87	29.17	27.59	28.73	13,501,791
16 Aug 18	28.88000 -0.91	29.60	27.90	29.25	20,887,568
15 Aug 18	29.79000 -0.64	30.74	29.40	30.40	9,946,616
14 Aug 18	30.43000 -0.17	31.20	30.03	30.35	12,016,546
13 Aug 18	30.60000 +1.61	31.24	28.72	29.00	28,468,016
10 Aug 18	28.99000 +0.02	29.18	28.21	29.00	14,822,823
09 Aug 18	28.97000 +2.63	28.97	25.91	26.32	17,498,324
08 Aug 18	26.34000 -0.35	26.99	26.05	26.55	4,207,407
07 Aug 18	26.69000 +0.96	26.69	25.60	25.60	7,846,861
06 Aug 18	25.73000 -0.97	26.90	25.10	26.59	7,617,128
03 Aug 18	26.70000 -0.59	27.60	26.28	26.90	5,800,562
02 Aug 18	27.29000 -0.63	28.50	26.43	28.50	9,906,131
01 Aug 18	27.92000 +0.42	29.26	27.90	28.02	12,412,736
31 Jul 18	27.50000 -0.52	28.68	27.20	28.54	6,114,836
30 Jul 18	28.02000 +0.59	29.20	27.92	28.05	12,372,334
27 Jul 18	27.43000 -0.37	28.20	27.01	27.78	4,686,957
26 Jul 18	27.80000 -1.08	29.28	27.06	29.14	13,963,107
25 Jul 18	28.88000 +0.08	29.44	28.30	29.00	7,226,701
24 Jul 18	28.80000 +1.70	29.28	27.14	27.30	16,451,126
23 Jul 18	27.10000 +0.64	27.66	26.10	26.23	7,654,518
20 Jul 18	26.46000 +1.22	26.55	24.81	25.24	9,512,915
19 Jul 18	25.24000 +0.02	25.49	25.00	25.05	4,336,087
18 Jul 18	25.22000 -0.97	26.18	25.00	26.18	11,021,014
17 Jul 18	26.19000 +0.18	26.29	25.40	26.17	6,999,139
16 Jul 18	26.01000 -1.30	27.58	25.87	27.58	12,322,513
13 Jul 18	27.31000 +0.05	27.52	26.89	27.10	5,634,109
12 Jul 18	27.26000 +0.69	27.58	26.34	26.85	7,688,682
11 Jul 18	26.57000 +0.33	26.97	25.50	25.70	11,175,932
10 Jul 18	26.24000 +1.02	26.54	25.26	25.50	14,147,343
09 Jul 18	25.22000 -1.78	27.50	24.90	26.99	16,297,166
06 Jul 18	27.00000 -0.01	27.97	26.50	26.90	7,762,428
05 Jul 18	27.01000 -0.42	27.87	26.50	27.45	5,894,167
04 Jul 18	27.43000 -0.58	28.60	27.38	28.00	8,153,378
03 Jul 18	28.01000 -0.10	28.66	27.11	28.00	9,657,608
02 Jul 18	28.11000 +0.38	28.54	27.52	28.00	9,115,119
29 Jun 18	27.73000 +1.73	28.15	25.78	26.00	8,992,025
28 Jun 18	26.00000 -1.04	27.10	25.93	26.80	5,985,393
27 Jun 18	27.04000 -0.12	27.50	26.32	27.50	6,431,823
26 Jun 18	27.16000 +1.16	27.18	25.55	25.85	9,394,494
25 Jun 18	26.00000 -0.41	26.75	25.85	26.62	5,887,629
22 Jun 18	26.41000 +1.14	26.48	25.28	25.56	8,305,088
21 Jun 18	25.27000 -0.54	26.63	25.07	26.05	5,937,333
20 Jun 18	25.81000 +1.11	25.98	24.30	24.50	7,275,635
19 Jun 18	24.70000 -1.37	25.50	24.01	25.48	10,493,486
15 Jun 18	26.07000 -1.80	28.15	25.38	28.15	15,928,276
14 Jun 18	27.87000 -0.06	28.75	27.55	27.75	4,823,488
13 Jun 18	27.93000 -0.36	28.89	27.89	28.05	4,890,545
12 Jun 18	28.29000 +0.84	28.50	26.88	27.50	6,201,813
11 Jun 18	27.45000 -0.44	28.60	27.35	27.75	6,301,147
08 Jun 18	27.89000 -0.13	28.11	27.40	27.73	5,424,400
07 Jun 18	28.02000 +0.55	28.67	27.50	27.80	9,087,870
06 Jun 18	27.47000 -0.49	28.16	27.23	27.72	6,185,640
05 Jun 18	27.96000 +1.85	28.07	25.94	25.94	9,422,549
04 Jun 18	26.11000 -0.84	27.20	25.36	27.09	9,258,329
01 Jun 18	26.95000 +0.05	27.58	26.22	26.96	6,580,594
31 May 18	26.90000 -0.45	27.80	25.74	27.43	12,904,833
30 May 18	27.35000 -0.07	27.95	26.63	26.98	10,416,794
29 May 18	27.42000 -0.78	29.28	27.29	28.58	9,148,904
28 May 18	28.20000 +0.85	28.92	27.63	27.84	10,389,378
25 May 18	27.35000 -1.36	28.75	27.11	28.66	11,915,778
24 May 18	28.71000 -0.76	29.55	28.55	29.30	7,666,454
23 May 18	29.47000 +0.76	29.63	28.53	29.00	8,796,828
22 May 18	28.71000 -0.39	29.33	28.47	28.76	6,983,722
21 May 18	29.10000 +2.10	29.48	27.03	27.13	15,769,653
18 May 18	27.00000 +0.07	27.47	26.55	26.77	5,380,660
17 May 18	26.93000 +0.45	27.12	26.16	26.51	5,680,574
16 May 18	26.48000 -0.52	27.60	26.45	26.82	9,660,278
15 May 18	27.00000 +0.98	27.31	25.80	25.94	11,161,760
14 May 18	26.02000 -0.25	26.65	25.91	26.27	7,193,444
11 May 18	26.27000 -0.40	26.90	26.23	26.73	6,147,508
10 May 18	26.67000 -0.58	27.40	26.30	27.34	12,455,435
09 May 18	27.25000 +0.00	27.80	26.86	27.62	8,685,355
08 May 18	27.25000 -0.29	27.97	27.05	27.59	11,831,896
07 May 18	27.54000 +0.99	27.65	26.60	27.00	21,296,836
04 May 18	26.55000 +2.16	26.55	24.29	24.50	22,504,524
03 May 18	24.39000 -0.66	25.03	23.64	25.03	11,472,501
02 May 18	25.05000 -0.21	25.84	24.95	25.20	7,476,764
27 Apr 18	25.26000 +0.00	25.57	24.57	25.26	7,753,787
26 Apr 18	25.26000 +0.28	25.38	24.72	24.72	8,728,374
25 Apr 18	24.98000 +0.73	25.36	23.90	24.30	9,468,142
24 Apr 18	24.25000 +0.66	24.44	23.00	23.55	9,272,811
23 Apr 18	23.59000 -0.22	24.42	22.48	24.15	16,511,594
20 Apr 18	23.81000 -1.20	25.01	23.58	24.82	12,332,020
19 Apr 18	25.01000 -0.06	25.85	24.60	24.77	10,787,489
18 Apr 18	25.07000 +1.33	25.61	23.31	23.90	15,429,857
17 Apr 18	23.74000 -1.38	25.81	23.30	25.48	15,332,476
16 Apr 18	25.12000 +1.10	25.49	23.88	24.12	12,710,949
13 Apr 18	24.02000 -0.18	24.48	23.31	24.31	10,219,466
12 Apr 18	24.20000 -0.24	24.68	23.78	24.14	10,086,557
11 Apr 18	24.44000 +0.26	24.94	23.87	24.00	8,695,603
10 Apr 18	24.18000 -1.26	25.30	23.60	25.12	15,545,861
09 Apr 18	25.44000 +0.65	25.77	24.49	24.98	9,246,038
04 Apr 18	24.79000 -0.46	25.55	24.54	25.30	8,752,928
03 Apr 18	25.25000 -0.77	25.65	24.75	25.60	12,022,598
02 Apr 18	26.02000 +0.65	26.74	25.37	25.40	16,644,216
30 Mar 18	25.37000 +0.09	25.98	24.57	25.44	26,123,132
29 Mar 18	25.28000 -0.52	26.33	25.00	26.02	17,827,732
28 Mar 18	25.80000 +0.07	26.26	25.35	25.49	17,700,438
27 Mar 18	25.73000 +1.49	25.79	24.41	24.50	25,028,588
26 Mar 18	24.24000 +1.40	24.39	22.34	22.75	16,186,575
23 Mar 18	22.84000 -0.52	24.18	22.40	22.55	15,729,161
22 Mar 18	23.36000 -0.14	24.18	23.12	23.84	10,726,209
21 Mar 18	23.50000 -1.28	24.94	23.45	24.65	9,805,662
20 Mar 18	24.78000 +0.53	25.16	23.97	24.00	11,243,740
19 Mar 18	24.25000 +0.47	25.07	23.80	24.16	16,333,009
16 Mar 18	23.78000 +0.10	24.60	23.65	23.75	10,646,486
15 Mar 18	23.68000 -0.12	23.87	23.20	23.80	9,075,831
14 Mar 18	23.80000 -0.35	24.65	23.66	23.99	8,674,045
13 Mar 18	24.15000 -0.25	24.70	23.80	24.35	9,103,261
12 Mar 18	24.40000 +0.50	25.00	23.80	23.91	17,818,660
09 Mar 18	23.90000 +1.67	24.13	21.90	22.03	16,933,960
08 Mar 18	22.23000 +0.29	22.58	21.69	21.91	6,232,495
07 Mar 18	21.94000 +0.01	22.15	21.53	21.92	6,277,105
06 Mar 18	21.93000 +0.25	22.39	21.63	22.34	9,427,377
05 Mar 18	21.68000 +0.13	22.16	21.43	21.75	9,667,747
02 Mar 18	21.55000 -0.53	22.69	21.48	21.86	13,281,128
01 Mar 18	22.08000 +0.42	22.66	21.25	21.47	17,647,472
28 Feb 18	21.66000 +1.87	21.77	19.94	20.00	24,361,488
27 Feb 18	19.79000 +0.12	20.49	19.62	19.93	8,192,860
26 Feb 18	19.67000 +0.65	19.97	18.90	19.00	6,655,814
23 Feb 18	19.02000 -0.15	19.27	18.81	19.27	2,430,789
22 Feb 18	19.17000 +0.30	19.29	18.70	18.93	3,773,520
14 Feb 18	18.87000 -0.17	19.29	18.77	18.77	2,327,464
13 Feb 18	19.04000 +0.45	19.45	18.60	18.85	5,360,101
12 Feb 18	18.59000 +1.02	18.68	17.55	17.61	5,986,263
09 Feb 18	17.57000 -0.07	18.04	16.90	17.40	6,824,716
08 Feb 18	17.64000 +0.84	17.74	16.77	16.78	6,491,220
07 Feb 18	16.80000 -0.35	17.79	16.23	17.46	11,310,541
06 Feb 18	17.15000 -1.40	18.50	17.08	18.13	6,720,201
05 Feb 18	18.55000 -0.45	19.01	18.39	18.80	5,648,173
02 Feb 18	19.00000 -0.49	19.71	18.80	19.29	5,964,711
01 Feb 18	19.49000 +0.40	19.60	18.65	18.96	6,346,813
31 Jan 18	19.09000 -0.11	19.36	18.85	19.35	5,077,387
30 Jan 18	19.20000 +0.65	19.48	18.43	18.47	4,959,500
29 Jan 18	18.55000 -0.63	19.09	18.51	19.04	3,883,348
26 Jan 18	19.18000 -0.19	19.45	19.04	19.27	2,815,023
25 Jan 18	19.37000 +0.27	19.89	19.06	19.15	6,747,697
24 Jan 18	19.10000 +0.00	19.38	18.76	19.20	6,360,821
23 Jan 18	19.10000 +0.43	19.23	18.56	18.62	6,129,938
22 Jan 18	18.67000 +0.43	18.83	18.04	18.26	3,853,704
19 Jan 18	18.24000 -0.18	18.58	18.16	18.50	4,796,060
18 Jan 18	18.42000 +0.09	18.72	18.16	18.16	5,888,471
17 Jan 18	18.33000 -0.99	19.53	18.28	19.15	14,055,803
16 Jan 18	19.32000 -0.21	19.75	19.10	19.52	9,435,444
15 Jan 18	19.53000 -1.03	20.25	19.30	20.21	12,663,398
12 Jan 18	20.56000 +0.18	20.83	20.25	20.25	5,921,708
11 Jan 18	20.38000 +0.08	20.68	20.15	20.29	5,615,544
10 Jan 18	20.30000 -0.17	20.64	19.99	20.49	5,748,211
09 Jan 18	20.47000 -0.31	20.89	20.42	20.80	4,797,042
08 Jan 18	20.78000 -0.11	20.99	20.52	20.80	6,249,091
05 Jan 18	20.89000 -0.11	21.10	20.74	21.00	5,051,178
04 Jan 18	21.00000 +0.81	21.10	20.19	20.19	13,095,267
03 Jan 18	20.19000 +0.17	20.29	19.84	20.01	4,950,741
02 Jan 18	20.02000 +0.42	20.10	19.41	19.89	6,196,052
29 Dec 17	19.60000 +0.05	19.74	19.44	19.53	3,850,364
28 Dec 17	19.55000 -0.30	20.07	19.52	19.71	4,988,121
27 Dec 17	19.85000 -0.14	20.15	19.56	19.95	6,479,682
26 Dec 17	19.99000 -0.46	20.50	19.98	20.39	7,471,308
25 Dec 17	20.45000 +0.26	20.45	19.61	20.18	8,385,627
22 Dec 17	20.19000 -0.23	20.50	20.01	20.35	5,600,237
21 Dec 17	20.42000 +0.06	20.63	19.97	20.19	6,333,720
20 Dec 17	20.36000 -0.43	20.71	19.94	20.69	6,272,833
19 Dec 17	20.79000 -0.18	21.16	20.48	20.95	6,673,149
18 Dec 17	20.97000 +0.19	21.08	20.55	20.80	9,292,284
15 Dec 17	20.78000 -0.20	21.00	20.59	21.00	7,309,736
14 Dec 17	20.98000 +0.78	20.99	20.01	20.01	8,223,698
13 Dec 17	20.20000 +0.17	20.46	19.96	20.00	3,448,035
12 Dec 17	20.03000 -0.37	20.60	20.02	20.30	3,381,094
11 Dec 17	20.40000 +0.54	20.85	20.00	20.00	7,667,897
08 Dec 17	19.86000 +0.50	20.02	19.36	19.36	3,773,903
07 Dec 17	19.36000 -0.16	19.75	19.26	19.31	2,835,593
06 Dec 17	19.52000 +0.35	19.57	18.68	19.30	5,342,583
05 Dec 17	19.17000 -0.48	19.69	19.05	19.61	4,927,104
04 Dec 17	19.65000 -0.44	20.19	19.59	20.08	3,616,064
01 Dec 17	20.09000 +0.37	20.15	19.59	19.73	3,251,251
30 Nov 17	19.72000 -0.30	20.15	19.58	19.88	2,610,384
29 Nov 17	20.02000 +0.08	20.11	19.18	19.85	6,935,955
28 Nov 17	19.94000 +0.03	20.02	19.73	19.85	4,333,235
27 Nov 17	19.91000 +0.18	20.00	19.53	19.65	4,043,264
24 Nov 17	19.73000 -0.07	20.05	19.40	19.50	4,160,739
23 Nov 17	19.80000 -0.96	20.81	19.68	20.81	9,583,047
22 Nov 17	20.76000 -0.03	21.33	20.50	20.70	5,993,011
21 Nov 17	20.79000 -0.21	21.10	20.35	20.86	7,868,088
20 Nov 17	21.00000 +0.05	21.03	20.33	20.59	7,625,513
17 Nov 17	20.95000 -0.90	21.70	20.88	21.50	6,392,411
16 Nov 17	21.85000 +0.14	22.15	19.92	20.93	19,280,672
15 Nov 17	21.71000 +0.01	21.99	21.27	21.78	6,964,838
14 Nov 17	21.70000 -0.90	22.69	21.70	22.39	10,778,773
13 Nov 17	22.60000 +0.51	22.80	21.66	22.10	10,937,751
10 Nov 17	22.09000 +0.12	22.62	21.82	22.02	12,976,663
09 Nov 17	21.97000 +1.01	21.97	20.74	20.93	12,552,525
08 Nov 17	20.96000 -0.27	21.35	20.78	21.34	9,083,100
07 Nov 17	21.23000 +1.06	21.33	19.95	20.17	13,327,453
06 Nov 17	20.17000 +0.21	20.25	19.65	19.98	4,921,475
03 Nov 17	19.96000 -0.18	20.25	19.86	19.99	2,921,260
02 Nov 17	20.14000 +0.02	20.16	19.50	20.05	7,704,050
01 Nov 17	20.12000 +0.29	20.30	19.76	19.92	7,638,893
31 Oct 17	19.83000 -0.21	20.05	19.41	19.99	6,316,763
30 Oct 17	20.04000 +0.48	20.19	19.42	19.64	9,525,847
27 Oct 17	19.56000 -0.38	20.08	19.46	20.02	5,829,316
26 Oct 17	19.94000 -0.16	20.23	19.56	19.85	9,054,578
25 Oct 17	20.10000 -0.71	20.96	19.93	20.77	9,500,691
24 Oct 17	20.81000 +0.33	20.98	20.33	20.53	4,102,770
23 Oct 17	20.48000 -0.37	21.08	20.41	20.78	5,201,428
20 Oct 17	20.85000 +0.08	20.90	20.51	20.80	3,230,169
19 Oct 17	20.77000 -0.13	21.16	20.52	20.85	4,446,143
18 Oct 17	20.90000 +0.02	21.55	20.89	21.02	5,556,769
17 Oct 17	20.88000 +0.03	21.12	20.61	20.71	3,807,915
16 Oct 17	20.85000 -0.49	21.79	20.78	21.30	10,060,048
13 Oct 17	21.34000 +0.85	21.51	20.43	20.50	7,706,447
12 Oct 17	20.49000 -0.40	21.08	20.32	20.89	5,989,344
11 Oct 17	20.89000 -0.29	21.55	20.86	21.14	7,672,872
10 Oct 17	21.18000 +1.03	21.19	20.03	20.15	8,372,292
09 Oct 17	20.15000 -0.30	20.85	20.05	20.59	7,211,374
29 Sep 17	20.45000 +0.45	20.79	20.01	20.01	4,768,959
28 Sep 17	20.00000 +0.19	20.33	19.72	19.90	5,554,400
27 Sep 17	19.81000 +0.74	19.97	19.00	19.11	8,027,435
26 Sep 17	19.07000 -0.78	19.60	18.82	19.60	18,124,512
25 Sep 17	19.85000 -0.37	20.15	19.75	20.02	4,006,994
22 Sep 17	20.22000 +0.19	20.28	19.71	20.20	5,329,197
21 Sep 17	20.03000 -0.43	20.61	20.03	20.44	3,903,435
20 Sep 17	20.46000 +0.50	20.53	19.88	19.98	7,738,515
19 Sep 17	19.96000 -0.82	20.95	19.85	20.89	12,754,892
18 Sep 17	20.78000 -0.20	21.18	20.70	21.00	4,990,089
15 Sep 17	20.98000 -0.14	21.18	20.61	21.12	6,466,657
14 Sep 17	21.12000 +0.12	21.68	20.82	21.01	10,759,494
13 Sep 17	21.00000 -0.15	21.18	20.75	21.00	7,860,964
12 Sep 17	21.15000 +1.11	21.80	19.98	20.10	20,533,186
11 Sep 17	20.04000 -0.10	20.28	19.85	19.98	6,020,864
08 Sep 17	20.14000 +0.19	20.16	19.72	19.95	7,672,025
07 Sep 17	19.95000 -0.34	20.50	19.91	20.36	6,400,076
06 Sep 17	20.29000 +0.11	20.50	19.80	19.98	9,226,040
05 Sep 17	20.18000 +0.05	20.79	19.82	20.10	15,498,406
04 Sep 17	20.13000 +0.67	20.77	19.70	19.70	24,470,642
01 Sep 17	19.46000 +0.75	19.49	18.52	18.64	15,818,579
31 Aug 17	18.71000 +0.19	19.00	18.46	18.52	10,552,330
30 Aug 17	18.52000 +0.34	18.66	17.98	18.07	8,287,101
29 Aug 17	18.18000 -0.04	18.36	17.92	18.33	7,403,134
28 Aug 17	18.22000 +0.66	18.47	17.53	17.53	12,591,975
25 Aug 17	17.56000 +0.13	17.73	17.38	17.38	4,814,327
24 Aug 17	17.43000 -0.25	17.72	17.42	17.65	3,927,494
23 Aug 17	17.68000 +0.00	17.79	17.54	17.74	2,575,100
22 Aug 17	17.68000 -0.18	17.87	17.61	17.82	2,890,085
21 Aug 17	17.86000 -0.06	18.25	17.70	18.02	4,937,202
18 Aug 17	17.92000 -0.06	18.32	17.90	17.95	3,984,180
17 Aug 17	17.98000 -0.07	18.23	17.80	18.08	5,370,816
16 Aug 17	18.05000 +0.27	18.25	17.67	17.68	10,726,507
15 Aug 17	17.78000 +0.34	18.07	17.45	17.54	9,739,410
14 Aug 17	17.44000 +0.61	17.55	16.82	16.88	6,510,037
11 Aug 17	16.83000 +0.05	17.12	16.61	16.71	3,703,211
10 Aug 17	16.78000 -0.15	16.99	16.55	16.93	5,171,379
09 Aug 17	16.93000 +0.01	17.01	16.83	16.92	2,456,700
08 Aug 17	16.92000 -0.14	17.15	16.84	17.14	4,427,268
07 Aug 17	17.06000 +0.06	17.25	16.86	16.90	2,009,416
04 Aug 17	17.00000 -0.18	17.30	16.99	17.20	2,554,856
03 Aug 17	17.18000 +0.12	17.35	16.84	17.06	5,222,895
02 Aug 17	17.06000 -0.38	17.50	16.98	17.50	5,617,327
01 Aug 17	17.44000 +0.20	17.50	17.05	17.20	5,201,246
31 Jul 17	17.24000 +0.14	17.47	16.83	16.94	4,727,661
28 Jul 17	17.10000 -0.21	17.45	17.01	17.23	3,178,818
27 Jul 17	17.31000 +0.30	17.55	16.81	17.17	7,130,909
26 Jul 17	17.01000 -0.37	17.41	16.80	17.38	6,600,065
25 Jul 17	17.38000 -0.42	17.87	17.30	17.84	3,865,581
24 Jul 17	17.80000 +0.44	17.85	17.26	17.27	5,551,324
21 Jul 17	17.36000 -0.01	17.49	17.23	17.33	2,790,009
20 Jul 17	17.37000 -0.01	17.64	17.30	17.45	3,936,209
19 Jul 17	17.38000 +0.30	17.50	16.85	17.05	4,943,827
18 Jul 17	17.08000 +0.06	17.16	16.42	16.80	6,391,874
17 Jul 17	17.02000 -0.09	17.10	16.12	17.10	12,022,083
14 Jul 17	17.11000 -0.44	17.67	17.08	17.60	7,824,370
13 Jul 17	17.55000 +0.05	17.74	17.30	17.48	4,963,969
12 Jul 17	17.50000 -0.20	17.85	17.19	17.79	8,463,768
11 Jul 17	17.70000 -0.18	18.05	17.60	17.86	6,253,241
10 Jul 17	17.88000 -0.57	18.60	17.67	18.30	13,451,367
07 Jul 17	18.45000 -0.59	18.98	18.45	18.98	7,275,576
06 Jul 17	19.04000 +0.49	19.04	18.28	18.59	12,108,472
05 Jul 17	18.55000 -0.05	18.78	18.34	18.59	6,989,763
04 Jul 17	18.60000 -0.05	18.74	18.35	18.55	5,271,268
03 Jul 17	18.65000 -0.15	18.85	18.49	18.79	7,196,058
30 Jun 17	18.80000 +0.03	18.90	18.51	18.85	6,024,179
29 Jun 17	18.77000 -0.12	19.00	18.60	18.87	6,758,263
28 Jun 17	18.89000 -0.08	18.95	18.60	18.87	8,968,234
27 Jun 17	18.97000 +0.72	19.09	18.20	18.30	20,753,130
26 Jun 17	18.25000 +0.25	18.48	18.01	18.09	13,744,076
23 Jun 17	18.00000 +0.51	18.17	17.51	17.54	15,825,482
22 Jun 17	17.49000 +0.09	17.81	17.34	17.34	9,246,176
21 Jun 17	17.40000 -0.24	17.84	17.33	17.65	10,812,860
20 Jun 17	17.64000 -0.33	18.06	17.59	17.99	8,381,208
19 Jun 17	17.97000 +0.42	18.10	17.50	17.51	10,662,710
16 Jun 17	17.55000 -0.02	17.77	17.46	17.60	5,869,680
15 Jun 17	17.57000 -0.29	18.09	17.47	17.82	10,895,604
14 Jun 17	17.86000 -0.20	18.15	17.80	18.09	5,728,721
13 Jun 17	18.06000 -0.07	18.25	17.91	18.10	7,459,510
12 Jun 17	18.13000 +0.46	18.24	17.38	17.56	13,342,079
09 Jun 17	17.67000 -0.23	18.05	17.45	17.64	12,446,211
08 Jun 17	17.90000 -0.13	18.35	17.78	18.03	12,973,328
07 Jun 17	18.03000 +0.59	18.08	17.30	17.44	14,636,184
06 Jun 17	17.44000 -0.41	17.99	17.20	17.71	9,963,819
05 Jun 17	17.85000 +0.11	18.06	17.23	17.42	18,896,556
02 Jun 17	17.74000 +0.93	17.99	16.63	16.70	18,160,060
01 Jun 17	16.81000 -0.48	17.85	16.81	17.41	16,283,250
31 May 17	17.29000 -0.51	18.29	17.18	18.09	16,489,501
26 May 17	17.80000 +0.14	17.96	17.40	17.60	14,368,865
25 May 17	17.66000 +0.72	17.87	16.73	16.90	20,864,954
24 May 17	16.94000 -0.05	17.15	16.26	16.90	9,625,624
23 May 17	16.99000 +0.29	17.25	16.67	16.73	12,048,232
22 May 17	16.70000 -0.02	17.05	16.45	16.65	11,624,484
19 May 17	16.72000 -0.33	17.16	16.59	17.00	9,431,520
18 May 17	17.05000 +0.26	17.39	16.60	16.64	14,732,500
17 May 17	16.79000 -0.02	17.07	16.53	16.75	11,355,617
16 May 17	16.81000 +0.18	16.86	16.36	16.58	14,454,203
15 May 17	16.63000 +0.88	16.68	15.80	15.89	21,488,850
12 May 17	15.75000 +0.07	15.76	15.51	15.61	4,846,924
11 May 17	15.68000 +0.66	15.77	14.82	15.03	13,957,331
10 May 17	15.02000 -0.35	15.49	15.00	15.17	7,438,465
09 May 17	15.37000 -0.25	15.60	15.05	15.51	7,254,547
08 May 17	15.62000 -0.24	16.19	15.55	15.88	7,451,050
05 May 17	15.86000 -0.39	16.18	15.82	16.12	9,396,625
04 May 17	16.25000 +0.62	16.30	15.50	15.56	13,344,463
03 May 17	15.63000 -0.31	16.05	15.35	15.84	6,930,699
02 May 17	15.94000 +0.07	16.05	15.77	15.83	5,315,559
28 Apr 17	15.87000 -0.11	16.22	15.78	16.00	8,749,526
27 Apr 17	15.98000 +0.68	15.98	15.22	15.43	10,105,722
26 Apr 17	15.30000 -0.13	15.62	15.18	15.45	5,951,121
25 Apr 17	15.43000 +0.21	15.62	15.17	15.20	4,264,617
24 Apr 17	15.22000 -0.90	16.10	15.22	16.10	9,682,959
21 Apr 17	16.12000 -0.18	16.31	16.05	16.10	7,527,700
20 Apr 17	16.30000 +0.49	16.30	15.61	15.82	11,659,230
19 Apr 17	15.81000 -0.19	16.00	15.55	16.00	8,530,987
18 Apr 17	16.00000 -0.23	16.40	15.93	16.16	11,316,571
17 Apr 17	16.23000 +0.41	16.38	15.71	15.81	15,243,478
14 Apr 17	15.82000 -0.11	16.28	15.79	15.86	8,721,441
13 Apr 17	15.93000 +0.34	16.10	15.55	15.58	8,451,535
12 Apr 17	15.59000 -0.42	15.89	15.58	15.82	8,315,595
11 Apr 17	16.01000 +0.04	16.25	15.64	15.90	10,700,423
10 Apr 17	15.97000 -0.22	16.40	15.85	16.14	10,606,376
07 Apr 17	16.19000 +0.40	16.30	15.55	15.83	19,201,288
06 Apr 17	15.79000 +0.45	15.89	15.25	15.40	13,349,556
05 Apr 17	15.34000 +0.43	15.99	15.15	15.69	16,156,447
31 Mar 17	14.91000 +0.06	15.03	14.68	14.75	5,376,802
30 Mar 17	14.85000 -0.29	15.23	14.82	15.10	4,774,277
29 Mar 17	15.14000 -0.24	15.47	15.10	15.38	4,427,548
28 Mar 17	15.38000 +0.19	15.45	15.10	15.26	4,559,533
27 Mar 17	15.19000 -0.04	15.33	15.15	15.20	3,561,943
24 Mar 17	15.23000 +0.02	15.34	15.06	15.22	5,975,315
23 Mar 17	15.21000 +0.08	15.33	15.04	15.20	5,528,344
22 Mar 17	15.13000 -0.57	15.65	14.97	15.61	11,419,257
21 Mar 17	15.70000 +0.06	15.72	15.49	15.57	3,938,122
20 Mar 17	15.64000 +0.07	15.72	15.55	15.55	5,044,440
17 Mar 17	15.57000 -0.02	15.84	15.50	15.60	6,926,724
16 Mar 17	15.59000 -0.01	15.67	15.36	15.60	6,125,783
15 Mar 17	15.60000 +0.05	15.75	15.47	15.56	5,791,506
14 Mar 17	15.55000 -0.13	15.81	15.49	15.67	7,047,207
13 Mar 17	15.68000 -0.16	15.96	15.67	15.89	6,155,677
10 Mar 17	15.84000 +0.11	15.89	15.56	15.73	5,337,852
09 Mar 17	15.73000 +0.13	15.78	15.47	15.52	7,271,144
08 Mar 17	15.60000 +0.04	15.73	15.38	15.54	7,157,066
07 Mar 17	15.56000 +0.01	15.76	15.41	15.55	9,543,316
06 Mar 17	15.55000 +0.44	15.55	15.03	15.04	10,941,357
03 Mar 17	15.11000 +0.07	15.17	14.83	14.99	4,439,440
02 Mar 17	15.04000 +0.15	15.08	14.87	14.90	5,615,503
01 Mar 17	14.89000 -0.11	15.08	14.85	15.00	4,743,924
28 Feb 17	15.00000 +0.02	15.13	14.85	15.00	7,880,717
27 Feb 17	14.98000 +0.04	15.50	14.81	14.81	10,469,781
24 Feb 17	14.94000 -0.06	15.07	14.89	14.92	4,037,943
23 Feb 17	15.00000 -0.04	15.08	14.85	14.96	5,313,109
22 Feb 17	15.04000 +0.30	15.06	14.66	14.75	8,993,712
21 Feb 17	14.74000 +0.12	14.84	14.53	14.65	8,029,482
20 Feb 17	14.62000 +0.59	14.78	14.03	14.03	12,405,295
17 Feb 17	14.03000 -0.19	14.28	14.01	14.28	3,532,151
16 Feb 17	14.22000 +0.26	14.27	13.98	13.98	4,545,039
15 Feb 17	13.96000 -0.12	14.20	13.94	14.02	3,028,741
14 Feb 17	14.08000 +0.00	14.11	13.96	14.07	2,743,908
13 Feb 17	14.08000 +0.02	14.14	13.95	13.95	4,001,759
10 Feb 17	14.06000 -0.16	14.29	14.00	14.22	6,187,213
09 Feb 17	14.22000 -0.03	14.35	14.14	14.25	3,979,802
08 Feb 17	14.25000 -0.04	14.31	14.08	14.28	3,908,223
07 Feb 17	14.29000 +0.14	14.35	14.07	14.16	4,068,047
06 Feb 17	14.15000 +0.11	14.15	13.95	13.98	2,795,751
03 Feb 17	14.04000 +0.09	14.14	13.90	13.96	2,986,271
26 Jan 17	13.95000 +0.00	14.08	13.90	14.08	2,086,622
25 Jan 17	13.95000 +0.09	14.08	13.74	13.86	2,412,172
24 Jan 17	13.86000 -0.20	14.10	13.84	14.00	2,680,057
23 Jan 17	14.06000 +0.09	14.18	13.95	13.95	1,812,736
20 Jan 17	13.97000 +0.34	14.09	13.56	13.65	4,216,375
19 Jan 17	13.63000 +0.28	13.68	13.33	13.36	3,791,664
18 Jan 17	13.35000 -0.20	13.57	13.32	13.57	2,878,437
17 Jan 17	13.55000 +0.27	13.60	13.19	13.28	6,196,325
16 Jan 17	13.28000 -0.69	14.05	12.92	13.81	6,859,329
13 Jan 17	13.97000 -0.21	14.35	13.85	14.25	3,862,098
12 Jan 17	14.18000 -0.18	14.44	14.12	14.36	3,001,061
11 Jan 17	14.36000 -0.18	14.56	14.35	14.54	2,776,671
10 Jan 17	14.54000 -0.03	14.59	14.46	14.58	4,020,927
09 Jan 17	14.57000 +0.02	14.64	14.45	14.60	3,658,574
06 Jan 17	14.55000 -0.13	14.67	14.48	14.61	4,905,831
05 Jan 17	14.68000 -0.03	14.91	14.68	14.75	6,330,641
04 Jan 17	14.71000 +0.11	14.71	14.51	14.61	4,726,163
03 Jan 17	14.60000 +0.00	14.66	14.53	14.57	4,768,944
30 Dec 16	14.60000 +0.06	14.62	14.42	14.55	3,339,670
29 Dec 16	14.54000 +0.11	14.62	14.36	14.43	5,040,931
28 Dec 16	14.43000 +0.03	14.62	14.33	14.35	4,348,383
27 Dec 16	14.40000 +0.11	14.54	14.24	14.30	3,655,215
26 Dec 16	14.29000 +0.21	14.33	14.01	14.08	2,727,696
23 Dec 16	14.08000 -0.22	14.37	14.07	14.31	3,405,949
22 Dec 16	14.30000 +0.03	14.44	14.27	14.31	2,330,853
21 Dec 16	14.27000 +0.07	14.37	14.20	14.27	2,977,058
20 Dec 16	14.20000 -0.07	14.34	14.06	14.29	2,436,630
19 Dec 16	14.27000 +0.03	14.37	14.14	14.27	2,956,070
16 Dec 16	14.24000 +0.08	14.34	14.06	14.06	2,402,930
15 Dec 16	14.16000 +0.26	14.40	13.84	13.95	6,203,184
14 Dec 16	13.90000 -0.31	14.25	13.87	14.20	6,054,557
13 Dec 16	14.21000 +0.14	14.38	14.05	14.05	5,765,424
12 Dec 16	14.07000 -0.70	14.80	14.05	14.78	8,316,828
09 Dec 16	14.77000 -0.27	15.09	14.72	15.04	6,794,353
08 Dec 16	15.04000 -0.08	15.14	14.99	15.12	4,304,346
07 Dec 16	15.12000 -0.10	15.28	14.99	15.21	5,821,958
06 Dec 16	15.22000 +0.04	15.34	15.15	15.19	2,276,136
05 Dec 16	15.18000 +0.04	15.27	15.00	15.08	3,841,446
02 Dec 16	15.14000 -0.59	15.73	15.05	15.71	8,632,002
01 Dec 16	15.73000 +0.00	15.78	15.63	15.70	5,275,654
30 Nov 16	15.73000 +0.19	15.75	15.38	15.41	7,452,156
29 Nov 16	15.54000 +0.12	15.66	15.42	15.44	7,324,733
28 Nov 16	15.42000 +0.00	15.60	15.39	15.42	6,641,526
25 Nov 16	15.42000 -0.02	15.50	15.00	15.44	5,347,731
24 Nov 16	15.44000 -0.18	15.62	15.42	15.61	4,209,885
23 Nov 16	15.62000 -0.12	15.77	15.58	15.75	4,890,711
22 Nov 16	15.74000 +0.21	15.75	15.47	15.54	5,590,398
21 Nov 16	15.53000 +0.04	15.63	15.38	15.45	3,824,538
18 Nov 16	15.49000 -0.01	15.62	15.45	15.52	3,297,275
17 Nov 16	15.50000 -0.18	15.66	15.43	15.66	5,624,520
16 Nov 16	15.68000 +0.00	15.87	15.61	15.70	5,489,465
15 Nov 16	15.68000 +0.01	15.73	15.56	15.67	4,034,589
14 Nov 16	15.67000 +0.09	15.72	15.43	15.50	6,061,778
11 Nov 16	15.58000 -0.12	15.75	15.42	15.71	8,157,160
10 Nov 16	15.70000 +0.05	15.81	15.63	15.77	8,698,727
09 Nov 16	15.65000 +0.12	15.74	15.32	15.52	10,668,545
08 Nov 16	15.53000 +0.22	15.56	15.38	15.40	8,312,778
07 Nov 16	15.31000 -0.03	15.66	15.26	15.39	9,129,259
04 Nov 16	15.34000 -0.13	15.61	15.30	15.42	6,580,584
03 Nov 16	15.47000 -0.09	15.69	15.34	15.51	8,783,542
02 Nov 16	15.56000 -0.36	15.91	15.52	15.91	7,323,722
01 Nov 16	15.92000 +0.16	15.99	15.72	15.85	4,856,784
31 Oct 16	15.76000 -0.09	15.95	15.74	15.94	4,872,875
28 Oct 16	15.85000 -0.06	16.12	15.80	15.90	4,313,963
27 Oct 16	15.91000 -0.27	16.25	15.77	16.10	10,111,963
26 Oct 16	16.18000 -0.12	16.69	16.06	16.49	10,584,342
25 Oct 16	16.30000 +0.11	16.43	16.12	16.12	6,689,112
24 Oct 16	16.19000 +0.28	16.28	15.82	15.91	6,910,041
21 Oct 16	15.91000 -0.26	16.27	15.81	16.27	4,743,582
20 Oct 16	16.17000 +0.09	16.30	16.03	16.10	4,125,687
19 Oct 16	16.08000 +0.05	16.30	16.01	16.03	6,948,272
18 Oct 16	16.03000 +0.23	16.05	15.71	15.76	5,911,765
17 Oct 16	15.80000 -0.05	16.06	15.74	15.94	4,629,817
14 Oct 16	15.85000 -0.17	16.03	15.70	16.03	6,182,375
13 Oct 16	16.02000 -0.16	16.30	16.00	16.19	5,807,222
12 Oct 16	16.18000 -0.07	16.34	16.05	16.20	4,792,368
11 Oct 16	16.25000 +0.03	16.35	16.16	16.21	6,465,260
10 Oct 16	16.22000 +0.53	16.35	15.72	15.85	9,277,702
30 Sep 16	15.69000 +0.08	15.78	15.48	15.62	3,648,273
29 Sep 16	15.61000 +0.09	15.69	15.45	15.52	5,471,195
28 Sep 16	15.52000 -0.28	15.78	15.48	15.78	4,384,217
27 Sep 16	15.80000 +0.02	15.94	15.30	15.78	8,366,087
26 Sep 16	15.78000 -0.12	16.03	15.74	15.95	4,953,354
23 Sep 16	15.90000 -0.16	16.16	15.87	16.09	4,747,372
22 Sep 16	16.06000 -0.09	16.35	16.00	16.28	6,819,847
21 Sep 16	16.15000 -0.25	16.36	16.01	16.36	6,598,503
20 Sep 16	16.40000 +0.00	16.50	16.28	16.48	4,243,693
19 Sep 16	16.40000 +0.24	16.46	16.20	16.20	4,523,770
14 Sep 16	16.16000 -0.08	16.46	16.02	16.15	6,265,113
13 Sep 16	16.24000 +0.21	16.43	16.10	16.22	5,907,413
12 Sep 16	16.03000 -0.77	16.70	16.00	16.49	14,573,826
09 Sep 16	16.80000 -0.31	17.28	16.77	17.14	10,336,436
08 Sep 16	17.11000 -0.64	17.70	17.08	17.70	16,559,098
07 Sep 16	17.75000 +0.58	18.09	17.18	17.18	22,595,308
06 Sep 16	17.17000 -0.01	17.26	16.74	17.10	9,202,404
05 Sep 16	17.18000 +0.40	17.28	16.75	16.78	13,322,460
02 Sep 16	16.78000 -0.08	17.47	16.65	16.86	18,046,262
01 Sep 16	16.86000 -0.09	17.28	16.81	16.92	11,158,168
31 Aug 16	16.95000 -0.29	17.50	16.75	17.28	16,874,900
30 Aug 16	17.24000 -0.35	17.59	17.17	17.47	13,200,052
29 Aug 16	17.59000 +0.61	17.99	16.71	16.89	30,171,670
26 Aug 16	16.98000 +0.81	17.38	16.06	16.16	34,698,604
25 Aug 16	16.17000 +0.21	16.48	15.82	16.08	17,900,726
24 Aug 16	15.96000 +0.03	16.15	15.80	15.94	8,613,704
23 Aug 16	15.93000 +0.26	16.17	15.66	15.67	12,839,311
22 Aug 16	15.67000 -0.08	15.97	15.67	15.76	5,449,003
19 Aug 16	15.75000 -0.17	15.98	15.68	15.92	7,405,373
18 Aug 16	15.92000 -0.06	16.02	15.75	15.90	8,210,117
17 Aug 16	15.98000 -0.14	16.24	15.85	16.17	9,521,319
16 Aug 16	16.12000 -0.11	16.36	16.07	16.18	11,614,212
15 Aug 16	16.23000 +0.44	16.25	15.66	15.77	16,642,686
12 Aug 16	15.79000 +0.31	15.82	15.50	15.50	7,580,966
11 Aug 16	15.48000 -0.61	16.11	15.41	16.09	12,962,067
10 Aug 16	16.09000 +0.19	16.18	15.70	15.87	15,284,245
09 Aug 16	15.90000 +0.52	16.14	15.30	15.40	18,273,780
08 Aug 16	15.38000 +0.16	15.38	15.10	15.22	7,247,730
05 Aug 16	15.22000 -0.31	15.54	15.18	15.52	8,733,138
04 Aug 16	15.53000 +0.24	15.53	15.21	15.22	8,648,638
03 Aug 16	15.29000 -0.23	15.63	15.27	15.44	9,585,306
02 Aug 16	15.52000 +0.14	15.65	15.10	15.30	10,611,979
01 Aug 16	15.38000 +0.16	15.58	14.80	15.10	15,172,880
29 Jul 16	15.22000 -0.26	15.61	15.10	15.60	9,313,886
28 Jul 16	15.48000 +0.78	15.60	14.94	15.08	22,962,176
27 Jul 16	14.70000 -1.34	16.09	14.44	16.05	28,439,356
26 Jul 16	16.04000 +0.10	16.05	15.82	15.93	8,995,311
25 Jul 16	15.94000 +0.19	16.10	15.59	15.75	12,719,547
22 Jul 16	15.75000 -0.44	16.27	15.71	16.20	18,683,360
21 Jul 16	16.19000 -0.20	16.44	16.03	16.29	21,480,644
20 Jul 16	16.39000 +0.85	16.49	15.57	15.58	32,409,564
19 Jul 16	15.54000 -0.18	16.28	15.48	15.83	30,886,970
18 Jul 16	15.72000 +0.66	16.28	15.35	15.59	33,473,284
15 Jul 16	15.06000 -0.09	15.25	14.91	15.05	15,536,176
14 Jul 16	15.15000 +0.44	15.35	14.61	14.72	28,421,456
13 Jul 16	14.71000 +0.13	14.89	14.49	14.60	19,082,012
12 Jul 16	14.58000 +0.21	14.58	14.01	14.37	13,885,226
11 Jul 16	14.37000 -0.19	14.75	14.35	14.50	17,783,902
08 Jul 16	14.56000 +0.27	14.99	14.12	14.29	30,588,736
07 Jul 16	14.29000 -0.03	14.39	14.12	14.33	14,390,964
06 Jul 16	14.32000 +0.01	14.40	14.20	14.21	14,059,956
05 Jul 16	14.31000 -0.11	14.50	14.21	14.50	17,667,452
04 Jul 16	14.42000 +0.25	14.45	13.92	13.92	19,103,052
01 Jul 16	14.17000 -0.13	14.43	14.01	14.37	18,952,780
30 Jun 16	14.30000 -0.01	14.57	14.22	14.38	20,875,016
29 Jun 16	14.31000 -0.09	14.71	14.14	14.26	30,506,450
28 Jun 16	14.40000 +0.48	14.52	14.05	14.20	55,440,208
27 Jun 16	13.92000 +1.27	13.92	12.56	12.56	22,198,084
24 Jun 16	12.65000 -0.18	13.04	12.29	12.85	11,483,830
23 Jun 16	12.83000 -0.06	13.04	12.67	13.01	8,650,386
22 Jun 16	12.89000 +0.42	12.95	12.39	12.45	10,432,886
21 Jun 16	12.47000 -0.14	12.90	12.46	12.71	10,707,322
20 Jun 16	12.61000 +0.12	12.68	12.32	12.49	6,650,492
17 Jun 16	12.49000 +0.16	12.65	12.34	12.34	7,777,824
16 Jun 16	12.33000 -0.07	12.47	12.25	12.40	8,325,610
15 Jun 16	12.40000 +0.36	12.63	11.85	11.90	11,059,215
14 Jun 16	12.04000 -0.21	12.40	11.88	12.20	15,666,266
13 Jun 16	12.25000 -0.78	12.94	12.24	12.91	13,374,548
08 Jun 16	13.03000 -0.40	13.29	12.92	13.29	13,138,743
07 Jun 16	13.43000 +0.00	13.55	13.27	13.34	7,727,026
06 Jun 16	13.43000 +0.18	13.55	13.18	13.35	14,657,200
03 Jun 16	13.25000 +0.03	13.39	13.14	13.30	11,019,862
02 Jun 16	13.22000 +0.11	13.45	12.98	13.10	13,196,381
01 Jun 16	13.11000 +0.16	13.25	12.85	12.85	15,150,949
31 May 16	12.95000 +0.64	12.95	12.31	12.31	17,067,804
30 May 16	12.31000 -0.03	12.43	12.20	12.25	4,837,105
27 May 16	12.34000 -0.10	12.45	12.28	12.44	5,568,464
26 May 16	12.44000 +0.03	12.47	12.15	12.40	6,248,579
25 May 16	12.41000 +0.01	12.59	12.37	12.56	5,048,276
24 May 16	12.40000 -0.27	12.64	12.34	12.64	6,380,623
23 May 16	12.67000 +0.12	12.75	12.49	12.62	5,895,539
20 May 16	12.55000 +0.15	12.55	12.24	12.39	5,551,344
19 May 16	12.40000 -0.05	12.76	12.35	12.55	10,193,475
18 May 16	12.45000 -0.68	13.05	12.38	13.00	13,712,711
17 May 16	13.13000 -0.23	13.38	13.00	13.36	11,199,693
16 May 16	13.36000 +0.06	13.36	13.05	13.30	7,699,616
13 May 16	13.30000 -0.17	13.60	13.20	13.46	7,168,940
12 May 16	13.47000 -0.13	13.47	13.00	13.40	9,483,926
11 May 16	13.60000 +0.08	13.98	13.38	13.53	13,376,723
10 May 16	13.52000 +0.12	13.59	13.22	13.41	8,677,568
09 May 16	13.40000 -0.23	13.69	13.20	13.25	11,891,187
06 May 16	13.63000 -0.41	14.27	13.59	14.01	18,726,838
05 May 16	14.04000 +0.02	14.08	13.81	13.96	11,256,140
04 May 16	14.02000 +0.20	14.14	13.66	13.74	16,902,520
03 May 16	13.82000 +0.70	13.87	13.11	13.12	15,404,225
29 Apr 16	13.12000 +0.24	13.25	12.94	12.98	10,511,027
28 Apr 16	12.88000 -0.20	13.18	12.64	13.08	10,950,757
27 Apr 16	13.08000 -0.17	13.27	13.03	13.26	7,729,866
26 Apr 16	13.25000 +0.24	13.33	12.95	12.95	8,908,088
25 Apr 16	13.01000 +0.19	13.06	12.52	12.80	8,836,952
22 Apr 16	12.82000 +0.06	12.88	12.62	12.83	6,487,895
21 Apr 16	12.76000 -0.21	13.16	12.72	12.95	9,089,011
20 Apr 16	12.97000 -0.91	13.98	12.71	13.90	18,965,916
19 Apr 16	13.88000 +0.08	13.96	13.51	13.86	12,262,385
18 Apr 16	13.80000 -0.60	14.34	13.63	14.34	16,706,655
15 Apr 16	14.40000 -0.08	14.53	14.30	14.43	9,315,698
14 Apr 16	14.48000 -0.02	14.66	14.25	14.63	15,564,545
13 Apr 16	14.50000 +0.37	14.68	14.17	14.17	22,276,632
12 Apr 16	14.13000 -0.06	14.25	13.81	14.08	11,410,177
11 Apr 16	14.19000 +0.65	14.22	13.67	13.67	16,433,533
08 Apr 16	13.54000 -0.37	13.70	13.40	13.65	12,738,013
07 Apr 16	13.91000 -0.31	14.46	13.84	14.33	16,180,614
06 Apr 16	14.22000 +0.21	14.26	13.78	13.88	19,842,260
05 Apr 16	14.01000 +0.65	14.09	13.34	13.37	22,190,290
01 Apr 16	13.36000 -0.18	13.60	13.13	13.55	10,637,330
31 Mar 16	13.54000 -0.01	13.93	13.45	13.75	19,647,276
30 Mar 16	13.55000 +0.59	13.55	12.99	13.15	13,672,794
29 Mar 16	12.96000 -0.47	13.44	12.90	13.38	10,960,787
28 Mar 16	13.43000 +0.01	13.87	13.39	13.50	15,581,336
25 Mar 16	13.42000 +0.15	13.60	13.20	13.30	10,346,475
24 Mar 16	13.27000 -0.47	13.70	13.24	13.51	20,695,812
23 Mar 16	13.74000 +0.00	13.75	13.45	13.60	15,432,048
22 Mar 16	13.74000 +0.38	13.98	13.11	13.23	25,382,048
21 Mar 16	13.36000 +0.45	13.62	13.20	13.20	22,773,058
18 Mar 16	12.91000 +0.50	13.13	12.43	12.44	26,018,492
17 Mar 16	12.41000 +0.46	12.55	11.90	12.06	15,742,140
16 Mar 16	11.95000 -0.09	12.26	11.85	12.19	7,413,861
15 Mar 16	12.04000 -0.35	12.37	11.96	12.30	8,687,987
14 Mar 16	12.39000 +0.50	12.70	12.07	12.07	15,995,412
11 Mar 16	11.89000 +0.03	11.96	11.50	11.70	5,550,028
10 Mar 16	11.86000 -0.28	12.32	11.71	12.09	10,029,028
09 Mar 16	12.14000 -0.64	12.70	12.08	12.40	11,810,773
08 Mar 16	12.78000 -0.04	12.99	12.06	12.99	10,437,570
07 Mar 16	12.82000 +0.25	13.20	12.69	12.81	8,368,552
04 Mar 16	12.57000 -0.68	13.37	12.40	13.00	16,509,695
03 Mar 16	13.25000 +0.36	14.09	12.96	12.96	22,140,866
02 Mar 16	12.89000 +0.77	12.94	12.05	12.10	14,017,863
01 Mar 16	12.12000 +0.38	12.27	11.57	11.78	11,738,631
29 Feb 16	11.74000 -0.51	12.58	11.12	12.04	14,402,957
26 Feb 16	12.25000 +0.00	12.52	11.86	12.30	12,561,851
25 Feb 16	12.25000 -1.36	13.58	12.25	13.58	19,189,964
24 Feb 16	13.61000 -0.28	13.98	13.17	13.89	13,997,195
23 Feb 16	13.89000 -0.27	14.30	13.65	14.16	12,064,628
22 Feb 16	14.16000 +0.36	14.40	13.86	14.00	16,642,576
19 Feb 16	13.80000 +0.67	14.39	12.96	13.10	21,215,612
18 Feb 16	13.13000 -0.28	13.48	13.05	13.48	14,174,852
17 Feb 16	13.41000 +1.06	13.55	12.27	12.35	27,796,868
16 Feb 16	12.35000 +0.58	12.44	11.81	11.89	12,504,868
15 Feb 16	11.77000 -0.04	11.95	11.25	11.34	6,700,958
05 Feb 16	11.81000 -0.08	12.25	11.80	11.90	10,195,417
04 Feb 16	11.89000 +0.44	12.08	11.53	11.60	11,610,246
03 Feb 16	11.45000 -0.03	11.56	11.15	11.28	7,029,225
02 Feb 16	11.48000 +0.48	11.69	11.01	11.10	12,080,353
01 Feb 16	11.00000 -0.30	11.40	10.78	11.40	8,991,527
29 Jan 16	11.30000 +0.70	11.45	10.56	10.56	13,059,294
28 Jan 16	10.60000 -0.60	11.22	10.50	11.11	9,860,169
27 Jan 16	11.20000 -0.54	11.83	10.57	11.76	16,593,739
26 Jan 16	11.74000 -1.28	12.89	11.72	12.85	15,567,423
25 Jan 16	13.02000 +0.17	13.18	12.85	13.00	12,224,075
22 Jan 16	12.85000 +0.09	13.09	12.31	12.99	10,372,897
21 Jan 16	12.76000 -0.43	13.50	12.76	12.92	15,170,813
20 Jan 16	13.19000 -0.28	13.64	13.06	13.35	12,365,431
19 Jan 16	13.47000 +0.38	13.59	12.88	13.15	16,824,546
18 Jan 16	13.09000 +0.30	13.40	12.40	12.50	10,501,605
15 Jan 16	12.79000 -0.82	13.58	12.59	13.47	11,377,622
14 Jan 16	13.61000 +0.92	13.80	12.17	12.40	13,433,431
13 Jan 16	12.69000 -0.47	13.40	12.65	13.22	10,701,789
12 Jan 16	13.16000 +0.21	13.38	12.81	12.96	12,044,002
11 Jan 16	12.95000 -1.03	13.84	12.95	13.60	16,846,092
08 Jan 16	13.98000 -0.11	14.65	13.11	14.51	22,931,986
07 Jan 16	14.09000 -1.56	15.40	14.09	15.20	4,237,670
06 Jan 16	15.65000 +0.45	15.76	15.20	15.30	13,439,994
05 Jan 16	15.20000 -1.16	16.17	14.72	15.50	21,985,806
04 Jan 16	16.36000 -1.82	18.14	16.36	18.14	14,109,654
31 Dec 15	18.18000 -0.01	18.68	18.18	18.19	17,317,456
30 Dec 15	18.19000 +0.25	18.35	17.71	17.94	11,473,802
29 Dec 15	17.94000 +0.19	17.97	17.61	17.61	8,662,807
28 Dec 15	17.75000 -0.71	18.59	17.75	18.42	16,400,403
25 Dec 15	18.46000 +0.31	18.54	17.96	18.12	12,906,677
24 Dec 15	18.15000 -0.21	18.38	17.80	18.33	12,696,292
23 Dec 15	18.36000 -0.38	18.86	18.30	18.82	15,460,842
22 Dec 15	18.74000 -0.08	18.99	18.54	18.85	13,603,134
21 Dec 15	18.82000 +0.09	18.96	18.50	18.53	12,812,933
18 Dec 15	18.73000 -0.57	19.40	18.58	19.29	19,238,688
17 Dec 15	19.30000 +0.25	19.47	18.95	19.00	20,633,084
16 Dec 15	19.05000 +0.32	19.51	18.52	18.78	19,851,664
15 Dec 15	18.73000 +0.35	18.85	18.40	18.48	14,244,219
14 Dec 15	18.38000 +0.60	18.40	17.59	17.68	13,441,125
11 Dec 15	17.78000 -0.27	18.00	17.50	18.00	10,940,434
10 Dec 15	18.05000 +0.21	18.23	17.80	17.91	12,936,909
09 Dec 15	17.84000 -0.73	18.50	17.81	18.30	19,932,232
08 Dec 15	18.57000 -0.85	19.25	18.55	19.25	18,344,456
07 Dec 15	19.42000 +0.05	20.00	18.61	19.36	21,378,180
04 Dec 15	19.37000 -0.31	20.17	19.00	19.80	26,255,564
03 Dec 15	19.68000 +0.87	19.76	18.81	18.81	23,452,068
02 Dec 15	18.81000 -0.23	19.18	17.90	19.04	18,333,068
01 Dec 15	19.04000 -0.17	19.47	18.70	18.88	19,240,130
30 Nov 15	19.21000 -0.33	20.00	17.77	19.47	30,852,276
27 Nov 15	19.54000 -1.85	21.76	19.30	21.31	32,245,488
26 Nov 15	21.39000 -0.40	22.36	21.30	22.00	29,663,386
25 Nov 15	21.79000 +1.21	22.04	20.37	20.58	40,495,692
24 Nov 15	20.58000 +0.28	20.69	19.75	20.30	22,891,912
23 Nov 15	20.30000 +0.29	20.83	19.69	19.97	30,434,576
20 Nov 15	20.01000 +0.83	20.09	19.08	19.22	30,695,852
19 Nov 15	19.18000 +0.53	19.30	18.33	18.73	22,594,884
18 Nov 15	18.65000 -0.95	19.90	18.54	19.60	25,543,610
17 Nov 15	19.60000 -0.66	20.69	19.58	20.26	38,710,728
16 Nov 15	20.26000 +0.86	20.39	18.91	19.01	27,229,712
13 Nov 15	19.40000 -1.30	20.63	19.31	20.61	42,072,936
12 Nov 15	20.70000 +1.67	20.93	18.63	19.04	61,442,372
11 Nov 15	19.03000 +0.82	19.68	18.07	18.13	50,636,972
10 Nov 15	18.21000 -0.14	18.47	17.93	18.18	26,774,410
09 Nov 15	18.35000 +0.08	18.47	17.61	17.97	36,022,816
06 Nov 15	18.27000 +0.89	18.35	17.33	17.33	42,563,536
05 Nov 15	17.38000 -0.09	17.67	17.01	17.51	30,961,212
04 Nov 15	17.47000 +1.06	17.54	16.42	16.42	36,893,324
03 Nov 15	16.41000 +0.06	16.62	16.14	16.40	17,760,770
02 Nov 15	16.35000 +0.00	17.10	15.89	16.01	29,346,744
30 Oct 15	16.35000 -0.08	16.73	15.91	16.24	26,585,432
29 Oct 15	16.43000 -0.07	16.75	15.91	16.75	25,375,596
28 Oct 15	16.50000 -0.63	17.40	16.39	16.99	29,180,112
27 Oct 15	17.13000 -0.14	17.30	16.11	16.99	31,832,592
26 Oct 15	17.27000 +0.22	17.49	16.76	17.40	36,190,788
23 Oct 15	17.05000 +0.55	17.28	16.40	16.63	35,482,364
22 Oct 15	16.50000 +0.67	16.56	15.57	15.80	35,566,712
21 Oct 15	15.83000 -1.74	17.86	15.81	17.55	57,553,464
20 Oct 15	17.57000 +1.32	17.85	16.06	16.19	57,952,524
19 Oct 15	16.25000 -0.09	16.90	16.05	16.50	46,660,548
16 Oct 15	16.34000 +0.15	16.59	15.83	16.28	44,548,916
15 Oct 15	16.19000 +0.71	16.24	15.47	15.47	38,587,488
14 Oct 15	15.48000 -0.63	16.26	15.40	16.07	37,479,256
13 Oct 15	16.11000 +0.20	16.24	15.68	15.88	37,936,356
12 Oct 15	15.91000 +1.21	16.17	14.81	14.95	58,164,760
09 Oct 15	14.70000 +0.27	14.85	14.30	14.38	34,890,040
08 Oct 15	14.43000 +0.63	14.65	14.15	14.46	33,894,740
30 Sep 15	13.80000 +0.01	14.08	13.73	13.97	14,919,890
29 Sep 15	13.79000 -0.62	14.16	13.61	14.05	25,127,000
28 Sep 15	14.41000 +0.43	14.49	13.50	13.93	28,598,548
25 Sep 15	13.98000 -1.16	15.04	13.80	15.00	46,371,136
24 Sep 15	15.14000 +1.38	15.14	13.90	13.99	60,227,920
23 Sep 15	13.76000 -0.43	14.08	13.44	13.89	30,448,724
22 Sep 15	14.19000 -0.07	14.50	13.85	14.42	43,067,008
21 Sep 15	14.26000 +0.75	14.26	13.02	13.27	39,559,488
18 Sep 15	13.51000 -0.40	14.22	13.17	13.95	37,038,632
17 Sep 15	13.91000 -1.06	14.97	13.90	14.73	51,698,984
16 Sep 15	14.97000 +1.10	15.20	13.58	13.87	45,103,076
15 Sep 15	13.87000 -1.54	14.90	13.87	14.60	28,139,984
14 Sep 15	15.41000 -1.71	17.37	15.41	17.24	36,214,256
11 Sep 15	17.12000 -0.47	18.15	16.39	17.46	40,630,648
10 Sep 15	17.59000 -1.70	18.77	17.50	18.00	48,781,648
09 Sep 15	19.29000 -1.05	20.28	18.31	18.31	94,671,480
08 Sep 15	20.34000 -2.26	20.34	20.34	20.34	677,400
07 Sep 15	22.60000 -2.51	22.60	22.60	22.60	2,156,600
21 Jul 15	25.11000 -0.18	25.86	24.20	24.60	33,434,824
20 Jul 15	25.29000 +1.38	25.94	24.42	24.81	38,796,360
17 Jul 15	23.91000 +1.36	24.39	22.55	22.80	29,021,646
16 Jul 15	22.55000 +0.38	23.05	20.20	22.17	32,408,332
15 Jul 15	22.17000 -2.46	24.60	22.17	24.60	39,214,896
14 Jul 15	24.63000 +2.24	24.63	24.63	24.63	5,137,612
13 Jul 15	22.39000 +2.04	22.39	22.39	22.39	2,825,431
07 Jul 15	20.35000 -2.26	22.26	20.35	21.25	41,235,964
06 Jul 15	22.61000 -0.08	24.96	20.45	24.96	45,810,176
03 Jul 15	22.69000 +0.37	24.11	20.21	20.25	42,303,520
02 Jul 15	22.32000 -0.77	24.32	21.90	23.22	38,599,452
01 Jul 15	23.09000 -0.31	24.88	22.00	22.71	35,899,772
30 Jun 15	23.40000 +1.43	23.70	19.77	21.50	38,471,104
29 Jun 15	21.97000 -2.44	25.26	21.97	25.01	33,611,696
26 Jun 15	24.41000 -2.71	26.15	24.41	26.15	23,067,478
25 Jun 15	27.12000 -1.86	29.33	26.30	29.29	20,108,120
24 Jun 15	28.98000 +0.95	29.29	28.00	28.50	18,883,912
23 Jun 15	28.03000 -0.27	29.47	25.57	29.11	22,044,412
19 Jun 15	28.30000 -1.49	29.48	27.50	29.01	19,673,608
18 Jun 15	29.79000 -1.78	31.60	29.60	31.59	17,934,916
17 Jun 15	31.57000 +1.78	31.79	29.32	29.84	20,511,462
16 Jun 15	29.79000 -2.09	31.70	29.50	31.70	24,617,168
15 Jun 15	31.88000 -2.02	33.88	31.80	33.88	27,776,208
12 Jun 15	33.90000 -0.70	35.21	33.82	35.00	23,643,726
11 Jun 15	34.60000 +1.31	35.05	33.51	33.80	30,234,684
10 Jun 15	33.29000 +1.31	33.47	32.00	32.01	27,782,960
09 Jun 15	31.98000 -0.25	33.30	31.43	32.28	25,525,296
08 Jun 15	32.23000 -1.47	33.70	31.51	33.70	28,685,244
05 Jun 15	33.70000 -0.35	35.15	32.73	34.31	30,505,244
04 Jun 15	34.05000 -1.89	35.95	32.50	35.95	30,887,028
03 Jun 15	35.94000 -0.79	38.49	35.00	36.95	38,244,876
02 Jun 15	36.73000 +1.90	36.80	35.00	35.58	32,491,686
01 Jun 15	34.83000 +2.90	34.99	32.37	32.37	25,260,098
29 May 15	31.93000 -0.27	33.33	30.01	32.18	27,684,748
28 May 15	32.20000 -3.45	36.35	32.15	35.20	36,670,660
27 May 15	35.65000 -0.96	37.45	35.16	36.62	23,038,814
26 May 15	36.61000 +0.76	37.60	35.90	36.70	24,876,204
25 May 15	35.85000 +0.00	36.97	34.10	35.00	23,278,576
22 May 15	35.85000 -1.00	38.25	35.45	36.85	26,980,220
21 May 15	36.85000 +2.86	37.01	34.18	34.18	29,811,482
20 May 15	33.99000 -0.36	36.90	33.80	33.80	35,673,820
19 May 15	34.35000 +1.56	34.69	32.00	34.00	38,525,524
18 May 15	32.79000 +2.98	32.79	30.53	31.00	45,516,080
15 May 15	29.81000 +2.71	29.81	26.30	26.98	40,427,696
14 May 15	27.10000 -0.76	28.35	26.88	27.80	26,751,746
13 May 15	27.86000 -0.80	28.75	27.76	28.30	26,251,820
12 May 15	28.66000 +1.16	29.09	27.61	27.98	33,621,560
11 May 15	27.50000 +0.97	28.10	26.41	26.79	30,796,648
08 May 15	26.53000 -11.50	26.80	24.80	25.55	27,069,908
07 May 15	38.03000 +1.19	38.49	36.82	36.99	13,966,659
06 May 15	36.84000 +0.52	37.43	36.38	36.68	11,153,004
05 May 15	36.32000 -1.64	37.96	36.09	37.96	15,071,856
04 May 15	37.96000 -0.23	38.89	37.18	38.88	13,753,819
30 Apr 15	38.19000 +0.53	39.10	37.06	37.60	19,976,552
29 Apr 15	37.66000 -0.92	38.00	35.61	37.30	33,931,376
28 Apr 15	38.58000 -4.29	40.00	38.58	39.21	35,737,376
27 Apr 15	42.87000 +0.42	43.80	42.30	43.00	10,059,306
24 Apr 15	42.45000 -1.03	43.40	41.56	43.40	9,957,728
23 Apr 15	43.48000 +0.84	44.18	41.89	43.05	13,685,209
22 Apr 15	42.64000 +1.94	43.15	41.00	41.00	12,685,260
21 Apr 15	40.70000 +2.47	40.82	38.25	38.25	11,768,707
20 Apr 15	38.23000 -1.77	40.20	38.13	40.10	12,080,059
17 Apr 15	40.00000 +0.01	41.32	39.59	40.01	10,085,316
16 Apr 15	39.99000 +1.19	42.08	38.09	38.68	13,142,544
15 Apr 15	38.80000 -2.88	42.49	38.66	41.64	14,257,423
14 Apr 15	41.68000 -1.07	42.96	41.68	42.90	12,573,309
13 Apr 15	42.75000 -1.40	44.00	42.32	43.68	16,447,867
10 Apr 15	44.15000 +0.95	45.15	41.88	42.46	10,903,065
09 Apr 15	43.20000 -1.40	44.65	41.00	44.61	15,285,842
08 Apr 15	44.60000 +0.14	45.88	42.42	44.47	15,829,524
07 Apr 15	44.46000 +0.17	45.89	43.65	44.29	11,231,893
03 Apr 15	44.29000 +2.03	45.60	41.38	41.95	16,516,798
02 Apr 15	42.26000 +0.47	42.91	40.83	42.25	12,822,653
01 Apr 15	41.79000 +0.29	42.50	40.50	41.40	9,923,443
31 Mar 15	41.50000 -0.30	42.57	41.02	41.80	10,001,136
30 Mar 15	41.80000 -0.28	43.48	40.33	41.51	17,481,096
27 Mar 15	42.08000 +3.06	42.78	37.08	38.40	24,217,336
26 Mar 15	39.02000 +1.32	41.47	37.80	40.77	30,309,572
20 Mar 15	37.70000 -0.27	38.70	37.00	37.95	13,387,953
19 Mar 15	37.97000 +0.47	38.24	36.25	37.13	13,776,004
18 Mar 15	37.50000 +0.63	38.01	36.00	36.50	16,459,883
17 Mar 15	36.87000 -0.87	38.79	36.26	37.95	21,315,844
16 Mar 15	37.74000 +3.43	37.74	34.41	34.86	27,870,516
13 Mar 15	34.31000 +1.13	34.72	32.83	33.35	9,418,199
12 Mar 15	33.18000 +0.60	34.60	32.60	32.98	15,409,052
11 Mar 15	32.58000 -0.77	33.44	32.36	33.30	12,054,782
10 Mar 15	33.35000 +2.10	33.83	31.00	31.01	21,833,242
09 Mar 15	31.25000 +0.41	31.75	29.40	30.35	8,532,453
06 Mar 15	30.84000 -1.47	32.43	30.64	32.23	14,524,538
05 Mar 15	32.31000 +2.11	32.55	30.00	30.21	25,774,808
04 Mar 15	30.20000 -0.37	30.99	29.84	30.50	14,133,661
03 Mar 15	30.57000 -0.84	31.98	30.51	31.04	13,233,000
02 Mar 15	31.41000 +1.08	31.46	29.30	30.25	17,105,672
27 Feb 15	30.33000 +0.72	30.39	29.12	29.49	14,162,354
26 Feb 15	29.61000 -0.64	30.49	28.80	30.49	14,458,071
25 Feb 15	30.25000 -0.85	31.39	29.78	31.28	10,769,339
17 Feb 15	31.10000 -1.25	32.74	30.90	32.60	10,315,397
16 Feb 15	32.35000 +1.00	32.35	31.20	31.36	10,334,516
13 Feb 15	31.35000 -0.40	32.17	30.80	31.85	10,988,937
12 Feb 15	31.75000 +0.28	32.23	31.20	31.61	8,772,214
11 Feb 15	31.47000 +1.02	31.98	30.33	30.47	12,806,454
10 Feb 15	30.45000 +0.91	30.58	28.98	29.69	10,365,285
09 Feb 15	29.54000 +0.14	31.00	28.98	29.20	14,622,800
06 Feb 15	29.40000 -1.42	31.50	28.95	30.90	16,760,393
05 Feb 15	30.82000 -1.20	32.78	30.52	32.02	18,642,644
04 Feb 15	32.02000 -0.26	32.73	31.43	32.02	13,042,853
03 Feb 15	32.28000 +1.16	32.66	30.73	31.41	19,668,212
02 Feb 15	31.12000 +1.22	31.77	29.22	29.31	16,627,411
30 Jan 15	29.90000 -0.28	31.62	29.77	30.18	16,778,614
29 Jan 15	30.18000 +1.53	31.10	28.35	28.56	21,974,076
28 Jan 15	28.65000 -0.83	29.55	28.50	29.28	14,608,852
27 Jan 15	29.48000 +0.43	30.20	28.31	28.98	25,410,868
26 Jan 15	29.05000 +2.47	29.20	26.76	26.78	27,191,096
23 Jan 15	26.58000 -0.91	27.80	26.40	27.53	12,295,937
22 Jan 15	27.49000 -0.37	28.30	27.43	27.80	11,528,201
21 Jan 15	27.86000 +0.40	28.48	27.21	27.30	20,758,868
20 Jan 15	27.46000 +1.81	27.57	25.72	25.90	23,611,424
19 Jan 15	25.65000 -0.86	27.71	25.00	25.98	22,472,208
16 Jan 15	26.51000 +1.47	27.30	24.61	25.00	21,207,268
15 Jan 15	25.04000 -0.15	25.69	24.96	25.05	6,605,002
14 Jan 15	25.19000 -0.45	25.75	24.92	25.64	9,670,743
13 Jan 15	25.64000 +1.60	25.95	24.00	24.04	19,557,918
12 Jan 15	24.04000 +0.42	24.14	23.41	23.53	9,573,943
09 Jan 15	23.62000 +0.00	24.27	23.33	23.45	10,831,207
08 Jan 15	23.62000 -0.16	24.08	23.29	23.79	7,247,779
07 Jan 15	23.78000 -0.15	24.20	23.60	24.08	8,602,877
06 Jan 15	23.93000 +0.98	24.22	22.70	22.90	12,682,564
05 Jan 15	22.95000 +0.55	23.19	22.15	22.51	9,047,240
31 Dec 14	22.40000 +0.14	22.76	22.16	22.21	8,010,488
30 Dec 14	22.26000 -0.90	23.26	22.25	23.24	9,417,307
29 Dec 14	23.16000 -0.27	23.73	23.13	23.40	7,108,795
26 Dec 14	23.43000 -0.14	23.77	23.01	23.73	7,338,764
25 Dec 14	23.57000 +0.23	23.69	23.18	23.37	7,823,536
24 Dec 14	23.34000 +0.52	23.60	23.01	23.03	7,534,968
23 Dec 14	22.82000 -0.30	23.87	22.50	23.23	11,293,261
22 Dec 14	23.12000 -2.55	25.50	23.10	25.41	20,994,948
19 Dec 14	25.67000 -1.08	26.88	25.40	26.73	10,718,638
18 Dec 14	26.75000 -0.24	27.30	26.68	26.83	8,209,023
17 Dec 14	26.99000 +0.14	27.60	26.08	26.77	12,076,253
16 Dec 14	26.85000 -0.50	27.70	26.68	27.53	12,654,633
15 Dec 14	27.35000 +1.80	27.90	25.33	25.53	23,040,740
12 Dec 14	25.55000 -0.08	26.10	25.37	25.94	7,165,887
11 Dec 14	25.63000 +0.03	26.07	25.20	25.51	8,420,105
10 Dec 14	25.60000 +1.62	25.66	23.90	23.99	12,913,811
09 Dec 14	23.98000 -2.21	26.08	23.72	25.98	18,644,488
08 Dec 14	26.19000 -0.15	26.88	25.60	26.65	26,049,208
05 Dec 14	26.34000 +1.34	26.96	24.81	25.27	38,185,892
04 Dec 14	25.00000 +1.00	25.05	24.00	24.05	23,495,768
03 Dec 14	24.00000 +0.20	24.07	23.11	23.85	13,990,557
02 Dec 14	23.80000 +0.50	23.85	23.21	23.30	9,677,134
01 Dec 14	23.30000 -0.23	23.46	23.02	23.40	11,937,811
28 Nov 14	23.53000 -0.67	24.21	23.29	24.20	19,545,104
27 Nov 14	24.20000 -0.20	24.59	24.00	24.42	12,373,845
26 Nov 14	24.40000 -0.53	25.14	24.29	24.93	17,924,376
25 Nov 14	24.93000 +0.49	25.28	24.30	24.40	20,117,630
24 Nov 14	24.44000 +1.24	24.70	23.85	23.85	31,000,296
21 Nov 14	23.20000 +0.00	23.38	23.09	23.15	6,626,458
20 Nov 14	23.20000 -0.28	23.66	23.00	23.55	8,870,356
19 Nov 14	23.48000 +0.76	23.73	22.71	22.72	18,442,516
18 Nov 14	22.72000 +0.04	22.82	22.54	22.68	5,483,614
17 Nov 14	22.68000 +0.48	22.85	22.13	22.21	10,810,498
14 Nov 14	22.20000 +0.19	22.26	21.75	21.95	6,840,165
13 Nov 14	22.01000 -0.50	22.51	21.95	22.40	8,394,118
12 Nov 14	22.51000 +0.24	22.52	21.84	22.27	11,476,237
11 Nov 14	22.27000 -1.04	23.56	22.20	23.31	15,678,567
10 Nov 14	23.31000 +0.21	23.33	22.98	23.10	8,616,368
07 Nov 14	23.10000 -0.62	23.77	23.08	23.72	18,329,820
06 Nov 14	23.72000 +0.19	23.84	23.48	23.60	9,725,142
05 Nov 14	23.53000 -0.40	23.99	23.38	23.91	11,299,743
04 Nov 14	23.93000 -0.31	24.31	23.85	24.26	9,176,100
03 Nov 14	24.24000 +0.13	24.40	23.91	24.05	11,259,398
31 Oct 14	24.11000 -0.24	24.57	23.70	24.42	19,594,516
30 Oct 14	24.35000 -0.49	24.86	24.28	24.65	19,368,072
29 Oct 14	24.84000 -1.40	25.92	24.47	25.90	40,300,496
28 Oct 14	26.24000 +0.63	26.25	25.61	25.61	3,733,251
27 Oct 14	25.61000 -0.67	26.35	25.58	26.26	3,942,664
24 Oct 14	26.28000 +0.40	26.41	25.95	25.95	2,812,282
23 Oct 14	25.88000 -0.23	26.38	25.80	26.11	3,205,689
22 Oct 14	26.11000 +0.37	26.54	25.73	25.74	5,277,852
21 Oct 14	25.74000 -0.28	26.11	25.65	25.96	3,414,020
20 Oct 14	26.02000 +0.41	26.10	25.60	25.90	5,921,162
17 Oct 14	25.61000 -0.39	26.20	25.17	26.00	7,172,172
16 Oct 14	26.00000 -0.67	26.58	25.98	26.56	6,274,521
15 Oct 14	26.67000 -0.29	27.07	26.40	26.95	4,901,609
14 Oct 14	26.96000 -0.43	27.35	26.88	27.35	5,168,734
13 Oct 14	27.39000 +0.23	27.56	26.89	27.00	6,317,086
10 Oct 14	27.16000 -0.58	27.56	27.04	27.56	8,410,059
09 Oct 14	27.74000 -0.05	28.08	27.33	27.93	7,148,995
08 Oct 14	27.79000 +0.52	27.93	27.30	27.50	8,453,764
30 Sep 14	27.27000 -0.08	27.44	26.96	27.18	4,840,686
29 Sep 14	27.35000 +0.47	27.48	26.92	26.98	6,924,242
26 Sep 14	26.88000 -0.77	27.65	26.70	27.65	12,429,654
25 Sep 14	27.65000 -0.78	28.55	27.50	28.45	12,126,764
24 Sep 14	28.43000 -0.10	28.55	28.14	28.54	6,346,385
23 Sep 14	28.53000 +0.20	28.60	28.11	28.19	7,180,236
22 Sep 14	28.33000 +0.55	28.60	27.80	27.82	8,523,583
19 Sep 14	27.78000 +0.32	27.85	27.27	27.53	3,409,468
18 Sep 14	27.46000 -0.10	27.80	27.34	27.52	3,450,787
17 Sep 14	27.56000 +0.17	27.75	27.10	27.38	4,255,329
16 Sep 14	27.39000 -0.76	28.35	27.38	28.22	6,194,493
15 Sep 14	28.15000 -0.63	28.77	27.54	28.71	10,147,091
12 Sep 14	28.78000 -0.18	29.24	28.50	29.10	6,207,617
11 Sep 14	28.96000 +1.06	29.17	28.01	28.01	13,269,270
10 Sep 14	27.90000 +0.41	27.90	27.38	27.48	4,799,445
09 Sep 14	27.49000 -0.27	28.00	27.43	27.84	5,092,854
05 Sep 14	27.76000 -0.32	28.28	27.62	28.21	5,100,171
04 Sep 14	28.08000 +0.22	28.30	27.82	27.95	5,748,480
03 Sep 14	27.86000 +0.15	28.10	27.62	27.72	4,737,340
02 Sep 14	27.71000 +0.01	27.95	27.40	27.88	5,619,002
01 Sep 14	27.70000 +1.06	27.79	26.67	26.78	5,306,310
29 Aug 14	26.64000 +0.26	26.73	26.08	26.55	2,681,507
28 Aug 14	26.38000 -0.44	26.96	26.28	26.82	2,437,531
27 Aug 14	26.82000 +0.58	26.93	26.36	26.72	3,327,243
26 Aug 14	26.24000 -0.74	27.10	26.21	26.98	4,126,802
25 Aug 14	26.98000 -0.72	27.88	26.70	27.72	5,266,980
22 Aug 14	27.70000 -0.03	27.85	27.40	27.75	3,153,524
21 Aug 14	27.73000 +0.23	28.24	27.21	27.98	4,938,537
20 Aug 14	27.50000 -0.68	28.25	27.35	28.17	4,840,403
19 Aug 14	28.18000 -0.13	28.68	27.83	28.31	4,073,270
18 Aug 14	28.31000 +0.83	28.38	27.52	27.52	5,094,912
15 Aug 14	27.48000 +0.40	27.65	27.05	27.13	2,452,502
14 Aug 14	27.08000 -0.14	27.50	27.00	27.20	3,041,751
13 Aug 14	27.22000 -0.54	27.81	27.11	27.81	3,852,937
12 Aug 14	27.76000 -0.43	28.27	27.49	28.25	5,621,854
11 Aug 14	28.19000 +0.46	28.22	27.53	27.76	3,527,038
08 Aug 14	27.73000 -0.17	28.20	27.48	27.99	3,302,319
07 Aug 14	27.90000 -0.61	28.97	27.88	28.60	3,758,043
06 Aug 14	28.51000 +0.15	28.85	28.00	28.47	3,869,225
05 Aug 14	28.36000 +0.63	28.66	27.66	27.66	5,585,917
04 Aug 14	27.73000 +0.82	27.85	26.99	27.00	4,045,394
01 Aug 14	26.91000 -0.72	27.88	26.88	27.62	4,205,942
31 Jul 14	27.63000 -0.13	27.90	27.35	27.90	3,712,486
30 Jul 14	27.76000 -0.07	28.08	27.28	27.95	4,472,806
29 Jul 14	27.83000 +0.92	28.20	27.00	27.70	7,664,964
28 Jul 14	26.91000 +0.24	27.42	26.34	26.66	5,711,823
25 Jul 14	26.67000 +1.47	26.70	25.10	25.19	2,590,583
24 Jul 14	25.20000 -0.73	26.26	24.86	25.94	4,109,126
23 Jul 14	25.93000 -0.77	26.99	25.89	26.65	3,229,468
22 Jul 14	26.70000 +0.47	26.85	26.15	26.30	3,397,509
21 Jul 14	26.23000 +0.53	26.50	25.60	25.79	3,300,919
18 Jul 14	25.70000 -0.45	26.30	25.50	26.15	4,230,001
17 Jul 14	26.15000 -0.39	26.95	25.91	26.69	3,947,391
16 Jul 14	26.54000 -1.13	27.80	26.30	27.72	4,829,839
15 Jul 14	27.67000 -0.77	28.45	27.29	28.40	4,726,290
14 Jul 14	28.44000 +0.58	29.20	27.71	27.91	5,904,149
11 Jul 14	27.86000 +0.01	27.99	27.52	27.68	3,876,026
10 Jul 14	27.85000 -0.47	28.67	27.71	28.20	3,425,524
09 Jul 14	28.32000 -0.99	29.20	28.31	29.09	3,639,170
08 Jul 14	29.31000 +0.86	29.58	28.13	28.35	5,244,526
07 Jul 14	28.45000 -0.70	28.80	27.96	28.80	5,935,335
04 Jul 14	29.15000 -0.81	29.89	28.92	29.80	5,519,982
03 Jul 14	29.96000 +0.51	30.56	28.60	29.00	9,974,927
02 Jul 14	29.45000 +0.37	30.30	28.20	29.81	9,919,372
01 Jul 14	29.08000 +2.64	29.08	26.40	26.40	10,864,089
30 Jun 14	26.44000 +1.48	27.40	25.00	25.00	7,842,405
27 Jun 14	24.96000 -0.33	25.32	24.94	25.30	3,101,158
26 Jun 14	25.29000 +0.21	25.30	24.98	25.25	2,030,085
25 Jun 14	25.08000 -0.03	25.44	24.90	25.18	1,544,020
24 Jun 14	25.11000 +0.09	25.59	24.91	24.91	2,198,489
23 Jun 14	25.02000 +0.36	25.36	24.52	24.52	3,261,030
20 Jun 14	24.66000 +0.56	25.00	24.11	24.11	3,035,085
19 Jun 14	24.10000 -1.57	26.10	23.86	25.55	3,753,398
18 Jun 14	25.67000 -0.48	26.30	25.60	26.29	1,948,252
17 Jun 14	26.15000 -0.35	26.38	25.78	26.38	5,392,405
16 Jun 14	26.50000 +1.07	27.02	25.13	25.58	5,939,408
13 Jun 14	25.43000 +0.26	25.70	24.76	25.00	4,273,115
12 Jun 14	25.17000 -0.43	25.97	24.75	25.60	3,513,512
11 Jun 14	25.60000 +0.79	25.60	24.31	24.80	2,748,389
10 Jun 14	24.81000 +0.61	24.85	24.09	24.13	1,662,507
09 Jun 14	24.20000 -11.02	24.90	24.01	24.90	2,034,735
06 Jun 14	35.22000 -0.85	37.00	35.11	36.03	3,046,305
05 Jun 14	36.07000 +1.80	36.19	33.93	34.01	2,342,377
04 Jun 14	34.27000 -0.47	34.50	33.42	34.43	2,262,592
03 Jun 14	34.74000 -1.06	36.18	34.50	35.80	2,099,802
30 May 14	35.80000 -0.40	36.20	35.12	36.17	2,301,431
29 May 14	36.20000 +0.20	36.22	35.31	35.92	1,563,129
28 May 14	36.00000 +1.50	36.95	34.13	34.51	3,940,153
27 May 14	34.50000 -0.80	35.45	34.35	35.30	1,670,497
26 May 14	35.30000 +0.57	35.30	33.97	34.72	2,464,085
23 May 14	34.73000 +0.75	35.20	33.42	33.98	1,625,132
22 May 14	33.98000 +1.34	35.07	32.75	32.83	3,000,805
21 May 14	32.64000 +1.06	32.91	31.11	31.49	1,801,384
20 May 14	31.58000 +0.41	32.37	31.41	31.46	2,340,047
19 May 14	31.17000 -0.82	31.79	30.85	31.79	1,106,804
16 May 14	31.99000 -0.53	32.92	31.50	32.29	1,571,004
15 May 14	32.52000 +0.07	32.70	31.91	32.40	810,894
14 May 14	32.45000 +0.12	32.79	32.12	32.49	1,363,672
13 May 14	32.33000 -0.59	32.92	32.01	32.74	2,671,366
12 May 14	32.92000 +1.15	32.97	31.30	31.45	2,680,271
09 May 14	31.77000 +0.26	32.00	30.12	31.17	3,309,723
08 May 14	31.51000 -0.44	31.70	30.69	31.45	3,572,092
07 May 14	31.95000 -1.29	33.03	31.15	33.01	2,876,082
06 May 14	33.24000 +0.12	34.00	32.61	33.06	1,444,580
05 May 14	33.12000 -0.19	33.60	32.53	33.11	937,839
30 Apr 14	33.31000 +1.51	33.92	31.80	31.80	1,748,612
29 Apr 14	31.80000 +1.01	31.93	30.73	31.05	2,041,643
28 Apr 14	30.79000 -1.46	32.01	30.58	32.01	3,850,199
25 Apr 14	32.25000 -1.26	33.58	31.50	33.51	3,882,596
24 Apr 14	33.51000 +0.14	34.18	32.80	33.04	2,323,161
23 Apr 14	33.37000 -1.53	35.00	32.50	34.70	3,886,562
22 Apr 14	34.90000 -1.42	36.78	33.77	36.30	1,906,330
21 Apr 14	36.32000 -0.37	37.30	36.30	36.68	738,203
18 Apr 14	36.69000 +0.29	37.18	36.02	36.02	676,618
17 Apr 14	36.40000 -0.75	37.18	36.20	37.00	1,262,995
16 Apr 14	37.15000 -0.34	37.77	36.40	37.40	1,169,505
15 Apr 14	37.49000 -1.01	38.80	37.30	38.60	1,876,160
14 Apr 14	38.50000 +1.38	38.50	37.70	37.85	2,246,859
11 Apr 14	37.12000 -0.48	37.70	36.89	37.70	1,307,592
10 Apr 14	37.60000 +0.48	37.65	37.05	37.51	2,019,105
09 Apr 14	37.12000 +0.75	37.55	36.37	36.40	1,948,409
08 Apr 14	36.37000 +0.02	36.55	35.26	35.90	1,751,702
04 Apr 14	36.35000 -0.01	37.39	36.01	36.28	1,812,011
03 Apr 14	36.36000 -1.48	38.40	36.36	37.76	2,040,338
02 Apr 14	37.84000 -0.44	38.55	37.02	38.00	1,658,777
01 Apr 14	38.28000 +1.89	38.49	35.33	36.45	3,248,548
31 Mar 14	36.39000 +1.29	37.20	35.45	35.45	2,120,620
28 Mar 14	35.10000 -1.32	36.79	35.10	36.06	2,147,131
27 Mar 14	36.42000 +0.03	37.30	35.60	36.88	2,554,515
26 Mar 14	36.39000 +0.84	37.30	35.22	35.22	2,437,732
25 Mar 14	35.55000 +0.38	36.18	34.10	34.88	4,135,932
24 Mar 14	35.17000 -2.13	37.27	34.75	36.80	5,002,055
21 Mar 14	37.30000 +2.03	37.85	32.82	34.79	6,142,300
20 Mar 14	35.27000 -3.92	39.20	35.27	39.19	5,503,387
19 Mar 14	39.19000 -0.76	40.18	38.60	39.59	1,987,850
18 Mar 14	39.95000 -1.08	41.53	39.61	41.04	3,869,050
17 Mar 14	41.03000 +1.91	41.05	39.00	39.36	2,162,673
14 Mar 14	39.12000 -0.08	39.77	38.28	38.99	1,446,479
13 Mar 14	39.20000 +2.29	39.80	37.00	37.00	2,216,497
12 Mar 14	36.91000 -0.99	38.15	36.70	37.38	2,992,269
11 Mar 14	37.90000 -2.30	40.75	37.58	39.68	3,586,916
10 Mar 14	40.20000 +1.16	40.30	37.01	38.99	3,324,468
07 Mar 14	39.04000 +0.08	39.85	38.26	38.40	2,720,172
06 Mar 14	38.96000 +0.31	39.04	36.77	38.01	3,422,812
05 Mar 14	38.65000 +0.29	39.05	37.53	38.34	2,812,588
04 Mar 14	38.36000 -2.60	40.79	37.52	40.75	4,852,264
03 Mar 14	40.96000 +0.77	41.36	38.88	40.00	3,404,832
28 Feb 14	40.19000 -1.03	41.30	38.00	41.30	4,047,527
27 Feb 14	41.22000 +1.40	41.83	39.85	40.05	4,853,666
26 Feb 14	39.82000 -1.67	41.62	39.01	41.00	5,444,415
25 Feb 14	41.49000 -1.50	44.77	40.44	43.24	7,112,048
24 Feb 14	42.99000 -2.01	44.44	41.91	44.44	5,460,969
21 Feb 14	45.00000 -1.00	45.90	44.50	45.50	2,297,741
20 Feb 14	46.00000 -2.70	49.25	45.50	48.30	2,661,600
19 Feb 14	48.70000 +2.16	48.80	45.13	46.05	3,750,844
18 Feb 14	46.54000 -1.02	48.45	46.03	47.84	3,123,611
17 Feb 14	47.56000 +3.00	48.22	44.10	44.11	5,294,894
14 Feb 14	44.56000 +3.86	44.72	40.90	40.91	6,308,291
13 Feb 14	40.70000 -2.12	44.27	40.70	42.82	4,722,339
12 Feb 14	42.82000 +0.24	43.38	41.80	42.60	3,384,291
11 Feb 14	42.58000 -2.62	45.49	42.15	45.49	5,557,999
10 Feb 14	45.20000 -1.50	47.95	44.87	46.70	5,042,015
07 Feb 14	46.70000 +0.00	49.37	45.60	46.70	2,936,781
30 Jan 14	46.70000 +2.40	46.78	43.69	44.30	1,931,198
29 Jan 14	44.30000 +0.80	46.59	43.02	43.26	3,110,381
28 Jan 14	43.50000 -0.50	44.60	42.16	44.51	3,297,826
27 Jan 14	44.00000 -1.35	46.68	43.20	44.80	4,650,070
24 Jan 14	45.35000 +1.87	45.51	42.11	43.40	5,367,092
23 Jan 14	43.48000 +3.88	43.55	38.81	39.18	5,591,604
22 Jan 14	39.60000 +0.74	40.43	37.99	38.44	4,054,041
21 Jan 14	38.86000 +3.41	39.00	35.07	35.45	5,508,506
20 Jan 14	35.45000 -0.53	36.10	34.80	35.91	1,630,064
17 Jan 14	35.98000 +0.63	36.05	34.89	35.12	3,105,026
16 Jan 14	35.35000 -1.16	36.83	35.31	36.51	2,231,534
15 Jan 14	36.51000 +1.16	36.90	35.36	35.78	2,595,978
14 Jan 14	35.35000 +2.89	35.71	32.40	32.41	2,881,529
13 Jan 14	32.46000 +0.24	33.45	32.03	32.11	2,329,443
10 Jan 14	32.22000 -1.53	33.77	31.91	33.58	2,056,116
09 Jan 14	33.75000 -0.50	36.18	33.71	33.89	3,439,112
08 Jan 14	34.25000 +0.27	35.36	33.08	33.60	2,842,505
07 Jan 14	33.98000 +0.03	34.10	33.20	33.47	2,550,670
06 Jan 14	33.95000 -0.65	36.78	33.67	34.90	3,966,684
03 Jan 14	34.60000 +1.16	35.16	33.44	33.50	4,945,770
02 Jan 14	33.44000 +1.94	34.00	31.10	31.10	4,199,713
31 Dec 13	31.50000 +0.49	31.63	30.48	30.87	2,623,279
30 Dec 13	31.01000 +0.71	31.40	29.95	30.34	3,263,316
27 Dec 13	30.30000 +0.43	30.68	29.67	29.85	2,788,574
26 Dec 13	29.87000 -0.43	30.88	29.70	30.30	1,993,683
25 Dec 13	30.30000 +1.11	30.93	29.18	29.20	2,947,740
24 Dec 13	29.19000 -0.14	29.77	28.88	29.60	1,326,668
23 Dec 13	29.33000 +0.91	29.50	27.72	28.70	1,775,306
20 Dec 13	28.42000 -0.59	29.01	28.18	28.90	1,271,455
19 Dec 13	29.01000 -0.23	29.41	28.58	29.32	883,331
18 Dec 13	29.24000 +0.34	29.53	28.55	28.68	1,038,391
17 Dec 13	28.90000 -0.40	29.30	28.30	29.30	774,817
16 Dec 13	29.30000 -0.75	30.00	28.90	30.00	1,007,435
13 Dec 13	30.05000 +0.30	30.20	29.20	29.51	2,070,231
12 Dec 13	29.75000 +1.31	29.81	28.15	28.40	2,388,638
11 Dec 13	28.44000 -0.08	29.06	28.20	28.50	1,029,392
10 Dec 13	28.52000 +1.32	28.70	27.01	27.15	2,155,345
09 Dec 13	27.20000 +0.09	27.78	26.96	27.78	1,221,856
06 Dec 13	27.11000 -0.49	27.96	26.68	27.90	1,541,258
05 Dec 13	27.60000 -1.32	29.20	27.60	28.60	1,982,172
04 Dec 13	28.92000 +0.22	29.39	28.55	28.60	1,229,356
03 Dec 13	28.70000 +0.47	28.80	27.71	27.71	1,139,554
02 Dec 13	28.23000 -2.07	29.85	27.63	29.55	3,484,067
29 Nov 13	30.30000 -0.06	30.45	29.85	30.15	1,279,950
28 Nov 13	30.36000 +0.46	30.51	29.41	29.90	2,274,737
27 Nov 13	29.90000 +0.14	30.05	29.30	29.85	1,525,450
26 Nov 13	29.76000 +0.17	29.88	29.27	29.30	1,633,569
25 Nov 13	29.59000 +0.53	29.88	28.65	29.06	1,561,403
22 Nov 13	29.06000 -0.38	29.54	28.81	29.30	939,530
21 Nov 13	29.44000 +0.71	29.46	28.16	28.71	1,754,267
20 Nov 13	28.73000 -0.38	29.29	28.30	29.00	1,992,674
19 Nov 13	29.11000 -0.47	29.60	28.55	29.50	2,029,123
18 Nov 13	29.58000 +0.04	30.13	29.11	29.51	1,784,011
15 Nov 13	29.54000 +1.04	29.66	28.12	28.34	3,094,673
14 Nov 13	28.50000 +0.98	28.65	26.70	27.10	2,493,659
13 Nov 13	27.52000 -0.13	28.68	27.49	27.77	3,632,331
12 Nov 13	27.65000 +1.05	27.69	26.30	26.60	3,504,306
11 Nov 13	26.60000 +0.18	26.93	26.10	26.33	2,646,426
08 Nov 13	26.42000 +0.79	26.67	24.88	25.50	3,163,451
07 Nov 13	25.63000 -1.41	27.29	25.59	26.95	3,762,427
06 Nov 13	27.04000 -1.11	28.14	26.88	27.95	2,731,279
05 Nov 13	28.15000 +0.25	28.40	27.21	27.84	1,923,707
04 Nov 13	27.90000 -0.09	28.35	27.38	27.80	2,230,737
01 Nov 13	27.99000 -0.26	28.49	26.50	28.25	4,252,810
31 Oct 13	28.25000 -1.45	29.69	28.10	29.69	2,731,751
30 Oct 13	29.70000 +1.15	30.18	28.51	28.51	4,097,281
29 Oct 13	28.55000 -0.34	29.52	27.40	28.90	3,964,023
28 Oct 13	28.89000 +0.78	29.30	27.60	28.05	3,438,226
25 Oct 13	28.11000 -1.72	30.40	28.03	29.73	4,285,133
24 Oct 13	29.83000 -0.17	30.36	29.10	29.58	2,079,853
23 Oct 13	30.00000 -1.19	31.49	28.71	31.17	3,308,159
22 Oct 13	31.19000 -0.78	31.85	30.75	31.77	3,204,149
21 Oct 13	31.97000 +2.15	32.05	29.70	30.05	5,031,331
18 Oct 13	29.82000 +1.17	30.10	28.01	28.57	3,916,935
17 Oct 13	28.65000 -0.85	29.97	28.60	29.74	2,767,555
16 Oct 13	29.50000 -0.59	30.29	28.50	30.21	3,521,471
15 Oct 13	30.09000 +0.12	30.30	29.40	30.04	3,137,394
14 Oct 13	29.97000 +0.37	31.10	29.59	29.76	4,240,377
11 Oct 13	29.60000 +1.43	30.49	28.92	30.49	7,261,308
10 Oct 13	28.17000 +0.11	28.44	27.51	28.09	4,823,975
09 Oct 13	28.06000 +2.55	28.06	25.60	25.72	7,359,495
08 Oct 13	25.51000 -0.59	25.99	25.11	25.95	5,983,473
30 Sep 13	26.10000 +0.03	27.00	26.06	26.20	2,999,054
27 Sep 13	26.07000 +0.61	26.11	25.15	25.19	4,114,025
26 Sep 13	25.46000 -0.11	26.15	25.00	25.58	2,584,817
25 Sep 13	25.57000 -0.28	26.30	25.27	25.90	4,404,239
24 Sep 13	25.85000 +0.54	26.20	25.31	25.31	4,926,625
23 Sep 13	25.31000 +1.21	25.39	24.10	24.10	4,450,665
18 Sep 13	24.10000 +0.19	24.20	23.70	23.99	1,601,896
17 Sep 13	23.91000 -0.84	25.00	23.78	24.86	2,967,953
16 Sep 13	24.75000 +0.50	24.80	24.25	24.25	2,979,678
13 Sep 13	24.25000 +0.30	24.70	23.62	23.99	4,091,523
12 Sep 13	23.95000 +0.03	24.61	23.72	23.88	2,918,415
11 Sep 13	23.92000 -0.84	25.10	23.49	24.76	3,957,773
10 Sep 13	24.76000 -0.78	25.50	24.65	25.50	2,661,111
09 Sep 13	25.54000 -0.70	26.35	25.44	26.25	2,084,172
06 Sep 13	26.24000 +0.44	26.43	25.34	25.83	2,653,680
05 Sep 13	25.80000 -0.68	26.67	25.80	26.58	2,597,206
04 Sep 13	26.48000 -0.17	26.98	26.15	26.65	2,027,698
03 Sep 13	26.65000 +0.50	26.68	25.76	26.18	5,002,671
02 Sep 13	26.15000 +1.57	26.38	23.95	24.46	3,889,239
30 Aug 13	24.58000 -0.95	25.94	23.90	25.70	4,248,263
29 Aug 13	25.53000 +0.54	26.65	25.01	25.01	5,325,804
28 Aug 13	24.99000 +0.50	25.40	24.00	24.26	4,689,546
27 Aug 13	24.49000 +0.14	24.80	23.72	24.45	3,358,912
26 Aug 13	24.35000 +0.64	24.56	23.62	23.81	3,670,549
23 Aug 13	23.71000 -0.26	24.04	23.12	23.97	3,730,163
22 Aug 13	23.97000 +0.92	24.10	22.93	23.20	5,910,863
21 Aug 13	23.05000 -0.33	23.60	22.66	23.38	3,226,249
20 Aug 13	23.38000 +0.25	23.60	23.03	23.26	1,776,411
19 Aug 13	23.13000 +0.13	23.63	22.66	22.71	2,238,773
16 Aug 13	23.00000 -0.78	24.00	22.96	23.55	2,208,036
15 Aug 13	23.78000 +0.17	24.08	23.52	23.61	2,861,055
14 Aug 13	23.61000 +0.36	23.92	22.71	23.25	3,086,776
13 Aug 13	23.25000 -0.09	23.50	23.01	23.09	1,801,146
12 Aug 13	23.34000 +0.02	23.86	22.65	23.06	3,270,590
09 Aug 13	23.32000 -0.69	24.47	22.90	24.09	2,275,499
08 Aug 13	24.01000 +0.11	24.17	23.44	23.85	1,707,477
07 Aug 13	23.90000 -0.89	24.99	23.70	24.80	2,902,143
06 Aug 13	24.79000 +0.50	25.17	24.01	24.38	3,212,189
05 Aug 13	24.29000 +0.46	24.59	23.56	23.90	3,804,810
02 Aug 13	23.83000 +0.17	24.69	23.72	23.89	3,550,063
01 Aug 13	23.66000 +1.03	24.10	22.68	22.68	4,243,500
31 Jul 13	22.63000 +0.00	23.48	22.58	22.81	3,038,357
30 Jul 13	22.63000 -1.03	24.09	22.06	23.70	4,880,073
29 Jul 13	23.66000 -1.07	25.02	23.64	24.65	4,911,493
26 Jul 13	24.73000 -0.27	25.10	24.05	24.50	3,329,859
25 Jul 13	25.00000 -0.01	25.70	23.77	24.93	7,760,657
24 Jul 13	25.01000 +1.06	25.30	23.32	23.86	7,135,385
23 Jul 13	23.95000 +0.84	24.18	23.45	23.50	7,939,885
22 Jul 13	23.11000 +1.11	23.23	21.45	21.60	5,088,111
19 Jul 13	22.00000 -0.83	23.50	21.80	22.55	7,192,496
18 Jul 13	22.83000 +0.53	23.49	22.32	22.32	7,779,484
17 Jul 13	22.30000 -0.38	22.85	22.08	22.49	5,206,615
16 Jul 13	22.68000 +0.17	23.26	22.33	22.90	9,960,311
15 Jul 13	22.51000 +2.05	22.51	20.60	20.60	11,734,298
12 Jul 13	20.46000 +0.46	21.55	20.40	20.80	12,903,473
11 Jul 13	20.00000 +0.40	20.28	19.50	19.54	4,507,185
10 Jul 13	19.60000 +0.62	19.68	18.80	19.01	1,917,046
09 Jul 13	18.98000 -0.01	19.10	18.57	19.00	1,912,295
08 Jul 13	18.99000 -1.51	20.39	18.96	20.02	4,102,473
05 Jul 13	20.50000 -0.17	21.21	20.30	20.79	6,502,487
04 Jul 13	20.67000 +0.35	21.14	19.80	20.21	7,549,748
03 Jul 13	20.32000 +0.45	20.39	19.52	19.79	5,308,532
02 Jul 13	19.87000 +0.41	20.20	19.45	19.47	4,010,605
01 Jul 13	19.46000 +0.50	19.64	18.60	18.90	2,897,777
28 Jun 13	18.96000 -0.08	19.53	18.56	18.93	2,431,960
27 Jun 13	19.04000 -0.64	19.90	19.03	19.68	2,235,893
26 Jun 13	19.68000 +1.20	19.68	18.20	18.58	3,832,541
25 Jun 13	18.48000 +0.19	18.69	17.26	17.98	2,998,970
24 Jun 13	18.29000 -0.81	19.06	17.98	18.95	3,098,935
21 Jun 13	19.10000 +0.45	19.36	17.51	18.11	3,437,794
20 Jun 13	18.65000 -1.34	19.78	18.60	19.78	2,637,556
19 Jun 13	19.99000 -0.35	20.36	19.76	20.10	3,042,222
18 Jun 13	20.34000 +0.49	20.65	19.75	20.61	4,276,230
17 Jun 13	19.85000 +0.39	20.05	19.35	19.70	2,497,582
14 Jun 13	19.46000 +1.11	19.57	18.66	18.66	3,646,280
13 Jun 13	18.35000 -0.66	18.95	17.50	18.95	1,729,914
07 Jun 13	19.01000 +0.30	19.17	17.65	18.50	3,131,044
06 Jun 13	18.71000 -6.25	18.99	18.50	18.50	1,295,323
05 Jun 13	24.96000 -0.01	25.64	24.68	25.07	1,751,269
04 Jun 13	24.97000 -0.57	25.80	24.38	25.59	2,223,184
03 Jun 13	25.54000 -1.26	27.25	25.50	26.78	3,301,501
31 May 13	26.80000 -0.15	27.57	26.66	27.33	2,483,069
30 May 13	26.95000 +0.07	27.31	26.21	26.88	2,049,651
29 May 13	26.88000 +1.17	26.88	25.45	25.68	2,661,854
28 May 13	25.71000 -0.89	26.44	25.10	26.44	2,314,024
27 May 13	26.60000 +0.16	27.00	25.51	25.52	3,623,231
24 May 13	26.44000 -0.19	26.60	25.62	26.60	2,247,644
23 May 13	26.63000 +0.08	27.23	26.36	26.51	2,733,417
22 May 13	26.55000 -1.32	27.90	26.37	27.90	3,832,190
21 May 13	27.87000 +0.22	27.98	27.30	27.65	1,968,644
20 May 13	27.65000 +1.40	28.00	25.97	25.97	3,383,686
17 May 13	26.25000 +0.55	26.74	25.06	25.77	2,741,058
16 May 13	25.70000 +0.36	26.84	25.14	25.35	4,348,601
15 May 13	25.34000 +0.01	25.76	25.21	25.39	2,004,148
14 May 13	25.33000 -0.31	25.85	25.13	25.54	1,653,457
13 May 13	25.64000 -0.42	26.15	24.84	26.00	4,340,659
10 May 13	26.06000 -0.33	26.55	25.68	26.54	2,602,731
09 May 13	26.39000 +1.44	26.39	24.55	25.04	4,143,777
08 May 13	24.95000 +0.46	25.46	24.31	24.57	2,645,873
07 May 13	24.49000 -0.55	25.50	24.35	24.79	3,539,413
06 May 13	25.04000 +1.76	25.18	23.33	23.33	4,064,609
03 May 13	23.28000 +0.86	23.77	22.64	22.65	1,724,810
02 May 13	22.42000 -0.13	22.58	22.00	22.54	1,129,132
26 Apr 13	22.55000 -0.93	23.80	21.83	23.80	1,947,257
25 Apr 13	23.48000 -0.72	24.67	23.13	24.29	2,244,701
24 Apr 13	24.20000 +0.91	24.42	23.32	23.50	2,058,547
23 Apr 13	23.29000 -0.36	23.86	23.08	23.80	1,248,427
22 Apr 13	23.65000 +0.55	24.30	23.10	23.50	3,071,395
19 Apr 13	23.10000 +0.84	23.12	22.09	22.36	2,084,893
18 Apr 13	22.26000 +0.00	23.00	22.00	22.11	1,174,358
17 Apr 13	22.26000 +0.05	22.30	21.89	22.29	659,952
16 Apr 13	22.21000 -0.09	22.36	21.27	21.27	880,032
15 Apr 13	22.30000 -0.30	22.75	21.80	22.48	898,010
12 Apr 13	22.60000 -0.39	23.12	22.32	22.95	1,049,141
11 Apr 13	22.99000 +0.59	23.47	22.37	22.38	1,373,260
10 Apr 13	22.40000 -0.20	22.86	22.32	22.86	990,735
09 Apr 13	22.60000 -0.10	22.81	21.79	22.70	875,915
08 Apr 13	22.70000 +0.80	22.85	21.23	21.85	1,855,380
03 Apr 13	21.90000 -1.20	23.24	21.51	23.24	1,685,948
02 Apr 13	23.10000 -1.11	24.50	23.00	24.19	1,194,041
01 Apr 13	24.21000 +1.51	24.21	22.73	22.73	1,992,862
29 Mar 13	22.70000 -0.92	23.90	22.40	23.90	2,412,997
28 Mar 13	23.62000 -1.61	24.80	23.53	24.00	3,387,927
27 Mar 13	25.23000 +0.89	25.30	24.61	24.67	3,115,107
26 Mar 13	24.34000 +0.11	24.37	23.83	24.21	970,055
25 Mar 13	24.23000 +0.17	24.48	23.80	24.11	856,019
22 Mar 13	24.06000 -0.41	24.67	23.80	24.43	1,471,865
21 Mar 13	24.47000 -0.22	25.19	24.02	24.69	2,641,756
20 Mar 13	24.69000 +1.05	24.90	23.71	24.00	2,549,632
19 Mar 13	23.64000 +0.17	23.80	22.63	23.33	1,357,924
18 Mar 13	23.47000 -0.01	24.00	23.00	23.00	1,166,747
15 Mar 13	23.48000 +0.54	24.00	22.94	22.95	2,553,506
14 Mar 13	22.94000 +0.55	23.27	22.00	22.39	2,232,388
13 Mar 13	22.39000 -0.81	23.35	21.76	23.10	2,658,231
12 Mar 13	23.20000 -1.20	24.45	23.10	24.45	2,473,729
11 Mar 13	24.40000 -0.09	24.68	23.50	24.49	1,339,036
08 Mar 13	24.49000 -0.30	24.98	23.56	24.00	1,643,979
07 Mar 13	24.79000 -0.01	25.20	24.13	24.99	3,304,744
06 Mar 13	24.80000 +1.31	25.25	23.80	24.00	4,677,359
05 Mar 13	23.49000 +2.14	23.49	21.00	21.22	4,266,255
04 Mar 13	21.35000 -1.49	23.10	21.30	23.00	3,416,850
01 Mar 13	22.84000 +1.34	23.05	21.40	21.40	3,273,767
28 Feb 13	21.50000 +1.69	21.70	20.01	20.50	3,791,325
27 Feb 13	19.81000 -0.33	20.35	19.38	20.14	1,239,183
26 Feb 13	20.14000 -0.47	20.84	20.10	20.40	1,281,667
25 Feb 13	20.61000 +0.31	20.66	20.10	20.10	1,605,065
22 Feb 13	20.30000 +0.17	20.40	19.93	20.00	1,504,914
21 Feb 13	20.13000 -0.16	20.53	19.87	20.00	2,515,689
20 Feb 13	20.29000 -0.30	21.00	20.00	20.30	3,329,458
19 Feb 13	20.59000 +0.42	22.19	20.21	21.80	4,861,113
18 Feb 13	20.17000 +0.37	20.17	19.45	19.70	1,631,274
08 Feb 13	19.80000 +0.40	20.56	19.08	19.08	2,177,941
07 Feb 13	19.40000 -0.01	19.56	19.10	19.49	1,316,191
06 Feb 13	19.41000 -0.14	19.76	19.30	19.55	1,287,236
05 Feb 13	19.55000 -0.20	19.61	19.09	19.48	1,118,114
04 Feb 13	19.75000 +0.20	19.79	19.08	19.57	2,608,905
01 Feb 13	19.55000 -0.35	19.88	19.43	19.61	2,061,120
31 Jan 13	19.90000 +0.26	19.95	19.08	19.30	3,689,774
30 Jan 13	19.64000 +1.16	20.10	18.75	18.75	6,072,934
29 Jan 13	18.48000 +1.68	18.48	17.00	17.00	5,243,488
28 Jan 13	16.80000 -0.13	17.09	16.70	17.02	3,424,728
25 Jan 13	16.93000 -0.15	17.08	16.60	16.89	1,280,213
24 Jan 13	17.08000 -0.52	17.85	16.75	17.85	1,366,286
23 Jan 13	17.60000 -0.38	18.15	17.45	18.10	926,351
22 Jan 13	17.98000 -0.42	18.42	17.96	18.40	1,046,458
21 Jan 13	18.40000 -0.24	18.60	18.12	18.60	1,383,490
18 Jan 13	18.64000 +0.29	18.70	17.92	18.43	2,125,761
17 Jan 13	18.35000 -0.42	18.94	18.03	18.85	2,217,181
16 Jan 13	18.77000 +0.52	18.98	18.20	18.27	3,246,961
15 Jan 13	18.25000 +0.10	18.65	18.05	18.10	1,379,453
14 Jan 13	18.15000 +0.48	18.25	17.52	17.52	3,544,341
11 Jan 13	17.67000 -0.53	18.46	17.61	18.00	1,514,642
10 Jan 13	18.20000 +0.13	18.50	17.68	17.88	2,100,039
09 Jan 13	18.07000 +0.45	18.30	17.46	17.62	2,334,457
08 Jan 13	17.62000 +0.32	17.62	17.09	17.29	1,629,367
07 Jan 13	17.30000 +0.13	17.68	17.08	17.25	918,680
04 Jan 13	17.17000 +0.04	17.40	16.85	17.25	963,962
31 Dec 12	17.13000 -0.08	17.38	17.01	17.21	1,368,245
28 Dec 12	17.21000 +0.11	17.30	16.93	17.10	1,415,409
27 Dec 12	17.10000 -0.50	18.02	17.10	17.60	2,281,210
26 Dec 12	17.60000 -0.01	17.80	17.43	17.73	2,617,598
25 Dec 12	17.61000 +1.60	17.61	16.06	16.17	4,538,274
24 Dec 12	16.01000 -0.53	16.52	16.01	16.33	762,106
21 Dec 12	16.54000 -0.09	16.77	16.46	16.75	256,391
20 Dec 12	16.63000 -0.24	16.99	16.40	16.87	391,567
19 Dec 12	16.87000 -0.03	17.19	16.72	16.89	352,723
18 Dec 12	16.90000 -0.23	17.36	16.88	17.13	399,876
17 Dec 12	17.13000 +0.13	17.28	16.87	17.00	663,800
14 Dec 12	17.00000 +0.60	17.16	16.31	16.31	678,779
13 Dec 12	16.40000 -0.39	17.28	16.39	16.65	351,048
12 Dec 12	16.79000 +0.02	17.45	16.45	17.45	531,462
07 Dec 12	16.77000 -0.11	16.97	16.59	16.88	408,516
06 Dec 12	16.88000 +0.38	17.33	16.06	16.31	554,846
05 Dec 12	16.50000 +0.99	16.98	15.50	15.50	974,900
04 Dec 12	15.51000 +0.06	15.58	15.24	15.31	391,775
03 Dec 12	15.45000 +0.00	15.86	15.28	15.28	672,511
30 Nov 12	15.45000 +0.94	15.47	13.30	14.53	894,137
29 Nov 12	14.51000 -0.32	15.01	14.50	15.00	202,235
28 Nov 12	14.83000 -0.23	15.30	14.70	14.90	177,605
27 Nov 12	15.06000 -0.51	15.98	15.03	15.50	391,990
26 Nov 12	15.57000 -0.04	16.08	15.32	15.56	545,113
23 Nov 12	15.61000 +0.41	16.11	15.07	15.29	649,031
22 Nov 12	15.20000 +0.13	15.37	14.62	14.95	545,212
21 Nov 12	15.07000 +0.20	15.14	14.72	14.90	351,460
20 Nov 12	14.87000 +0.01	15.05	14.78	14.85	574,059
19 Nov 12	14.86000 -1.09	16.05	14.60	16.05	2,033,911
16 Nov 12	15.95000 -0.92	16.82	15.90	16.82	857,153
15 Nov 12	16.87000 -0.05	17.18	16.50	16.90	312,967
14 Nov 12	16.92000 -0.10	17.16	16.82	17.16	310,954
13 Nov 12	17.02000 -0.36	17.45	17.01	17.23	432,459
12 Nov 12	17.38000 +0.01	17.47	17.27	17.31	138,340
09 Nov 12	17.37000 +0.15	17.44	17.20	17.20	234,232
08 Nov 12	17.22000 -0.46	17.64	17.21	17.64	263,191
07 Nov 12	17.68000 +0.00	17.70	17.55	17.61	393,425
06 Nov 12	17.68000 -0.12	17.85	17.45	17.80	379,308
05 Nov 12	17.80000 +0.07	17.83	17.53	17.60	699,804
02 Nov 12	17.73000 +0.14	17.77	17.47	17.60	336,058
01 Nov 12	17.59000 +0.09	17.80	17.50	17.79	521,284
31 Oct 12	17.50000 -0.01	17.62	17.38	17.51	176,539
30 Oct 12	17.51000 -0.18	17.83	17.50	17.80	161,917
29 Oct 12	17.69000 -0.20	18.00	17.59	18.00	183,842
26 Oct 12	17.89000 -0.04	18.18	17.50	17.86	333,177
25 Oct 12	17.93000 -0.27	18.30	17.85	18.18	218,157
24 Oct 12	18.20000 +0.10	18.20	17.38	17.87	240,041
23 Oct 12	18.10000 -0.17	18.30	18.02	18.27	297,359
22 Oct 12	18.27000 +0.43	18.27	17.60	17.84	527,246
19 Oct 12	17.84000 -0.12	17.95	17.70	17.81	228,204
18 Oct 12	17.96000 +0.56	17.96	17.39	17.40	763,033
17 Oct 12	17.40000 -0.10	17.51	17.29	17.51	304,867
16 Oct 12	17.50000 +0.20	17.58	17.30	17.32	500,723
15 Oct 12	17.30000 -0.51	17.97	17.30	17.97	241,242
12 Oct 12	17.81000 -0.20	18.20	17.78	18.08	606,724
11 Oct 12	18.01000 -0.34	18.30	18.01	18.30	244,980
10 Oct 12	18.35000 +0.07	18.48	18.05	18.18	378,620
09 Oct 12	18.28000 +0.35	18.29	17.91	17.97	864,430
08 Oct 12	17.93000 +0.00	18.00	17.18	17.85	329,588
28 Sep 12	17.93000 +0.23	17.97	17.39	17.55	656,657
27 Sep 12	17.70000 +0.50	17.77	16.92	17.16	1,662,676
26 Sep 12	17.20000 -0.09	17.20	16.79	17.01	542,621
25 Sep 12	17.29000 -0.17	17.48	17.00	17.48	525,551
24 Sep 12	17.46000 +0.39	17.50	16.81	16.98	605,138
21 Sep 12	17.07000 +0.07	17.24	16.81	17.00	284,725
20 Sep 12	17.00000 -0.77	17.98	17.00	17.78	795,763
19 Sep 12	17.77000 -0.02	17.98	17.71	17.79	454,697
18 Sep 12	17.79000 -0.23	18.02	17.68	18.01	405,764
17 Sep 12	18.02000 -0.79	18.80	17.90	18.76	749,603
14 Sep 12	18.81000 -0.04	19.15	18.70	18.88	522,064
13 Sep 12	18.85000 -0.20	19.13	18.81	19.10	443,100
12 Sep 12	19.05000 -0.25	19.48	18.90	19.36	1,259,884
11 Sep 12	19.30000 +0.51	19.38	18.70	18.77	1,458,709
10 Sep 12	18.79000 -0.09	19.10	18.53	18.70	1,172,179
07 Sep 12	18.88000 +0.71	19.20	18.07	18.17	2,617,827
06 Sep 12	18.17000 +0.21	18.17	17.76	17.91	770,884
05 Sep 12	17.96000 +0.06	18.15	17.55	17.55	624,415
04 Sep 12	17.90000 -0.30	18.20	17.61	18.20	657,246
03 Sep 12	18.20000 +0.35	18.21	17.46	17.46	833,338
31 Aug 12	17.85000 -0.25	17.89	16.86	17.51	1,328,874
30 Aug 12	18.10000 -0.23	18.17	17.38	18.16	1,661,328
29 Aug 12	18.33000 -0.04	18.68	18.10	18.35	986,642
28 Aug 12	18.37000 -0.03	18.60	18.06	18.20	890,744
27 Aug 12	18.40000 -0.49	18.89	18.08	18.89	1,388,251
24 Aug 12	18.89000 -0.06	19.10	18.60	18.86	1,455,510
23 Aug 12	18.95000 -0.72	19.90	18.90	19.67	2,130,012
22 Aug 12	19.67000 -0.03	20.00	19.49	20.00	303,930
21 Aug 12	19.70000 +0.18	19.95	19.26	19.56	474,133
20 Aug 12	19.52000 +0.17	19.56	18.70	19.30	907,694
17 Aug 12	19.35000 -0.34	19.50	19.18	19.40	551,129
16 Aug 12	19.69000 -0.13	19.80	19.33	19.79	856,788
15 Aug 12	19.82000 -0.01	19.85	19.55	19.83	562,250
14 Aug 12	19.83000 +0.07	19.95	19.38	19.38	882,531
13 Aug 12	19.76000 +0.02	20.17	19.59	19.59	986,079
10 Aug 12	19.74000 -0.09	19.80	19.56	19.80	448,730
09 Aug 12	19.83000 +0.36	19.97	19.10	19.44	1,326,980
08 Aug 12	19.47000 -0.34	19.86	19.20	19.60	673,995
07 Aug 12	19.81000 -0.02	19.88	19.50	19.88	1,203,060
06 Aug 12	19.83000 +0.38	19.85	19.24	19.37	855,932
03 Aug 12	19.45000 +0.03	19.66	19.13	19.42	740,233
02 Aug 12	19.42000 +0.63	19.59	18.79	18.79	1,660,457
01 Aug 12	18.79000 +0.32	18.85	18.08	18.08	847,146
31 Jul 12	18.47000 -0.13	18.70	18.41	18.60	494,489
30 Jul 12	18.60000 -0.30	18.99	18.60	18.91	416,499
27 Jul 12	18.90000 +0.00	18.95	18.50	18.92	856,022
26 Jul 12	18.90000 -0.26	19.12	18.52	19.03	837,617
25 Jul 12	19.16000 -0.08	19.25	18.50	19.25	1,947,534
24 Jul 12	19.24000 -0.11	19.45	18.88	19.26	1,108,318
23 Jul 12	19.35000 -0.25	19.60	19.10	19.35	817,220
20 Jul 12	19.60000 -0.12	19.87	19.30	19.72	1,078,326
19 Jul 12	19.72000 +1.01	20.07	18.72	18.72	2,809,507
18 Jul 12	18.71000 +0.03	18.86	18.41	18.59	1,038,316
17 Jul 12	18.68000 -0.32	19.26	18.54	18.81	2,170,923
16 Jul 12	19.00000 +0.42	19.58	18.31	18.51	2,943,377
13 Jul 12	18.58000 +0.11	18.70	18.08	18.29	2,733,091
12 Jul 12	18.47000 -1.36	18.87	17.85	17.85	7,583,478
11 Jul 12	19.83000 +0.78	19.90	18.70	19.04	2,472,355
10 Jul 12	19.05000 -0.90	19.89	18.98	19.89	3,150,968
09 Jul 12	19.95000 -1.05	20.75	19.71	20.50	3,303,040
06 Jul 12	21.00000 +0.30	21.08	20.20	20.94	4,799,367
05 Jul 12	20.70000 -0.75	21.04	20.10	20.82	6,077,265
04 Jul 12	21.45000 -1.49	22.64	20.65	22.62	12,931,868
03 Jul 12	22.94000 -2.55	26.08	22.94	25.68	4,990,284
02 Jul 12	25.49000 +0.95	25.88	24.54	24.54	1,538,565
29 Jun 12	24.54000 +0.04	24.70	23.70	24.30	740,705
28 Jun 12	24.50000 +0.09	24.84	24.16	24.70	777,309
27 Jun 12	24.41000 +0.66	24.79	23.70	23.70	1,457,101
26 Jun 12	23.75000 +0.13	24.23	23.37	23.41	935,923
25 Jun 12	23.62000 -0.37	25.01	23.41	23.99	1,903,492
21 Jun 12	23.99000 -0.06	24.40	23.81	23.99	809,720
20 Jun 12	24.05000 +0.05	24.30	23.74	23.74	632,021
19 Jun 12	24.00000 -0.29	24.42	23.51	24.20	1,391,097
18 Jun 12	24.29000 +0.13	24.48	23.84	24.48	843,036
15 Jun 12	24.16000 -0.44	24.99	23.75	24.55	991,009
14 Jun 12	24.60000 +0.30	24.97	24.08	24.25	1,235,876
13 Jun 12	24.30000 +0.14	24.49	23.90	24.10	887,300
12 Jun 12	24.16000 +0.12	24.43	23.52	23.88	869,247
11 Jun 12	24.04000 +1.05	24.12	22.69	22.73	1,845,679
08 Jun 12	22.99000 -0.67	24.30	22.58	23.88	3,028,146
07 Jun 12	23.66000 +0.59	24.00	23.10	23.10	2,359,271
06 Jun 12	23.07000 +0.48	23.18	22.61	22.80	1,063,721
05 Jun 12	22.59000 -0.02	22.91	22.02	22.88	1,003,776
04 Jun 12	22.61000 +0.07	23.23	21.91	22.05	2,055,627
01 Jun 12	22.54000 -0.01	22.60	22.19	22.50	749,107
31 May 12	22.55000 +0.23	22.70	22.05	22.21	1,824,460
30 May 12	22.32000 +0.10	22.60	22.04	22.25	1,560,734
29 May 12	22.22000 +0.90	22.40	21.19	21.19	3,818,500
28 May 12	21.32000 +0.20	21.36	20.54	21.00	754,135
25 May 12	21.12000 -0.14	21.39	20.83	21.28	682,718
24 May 12	21.26000 +0.60	21.60	20.48	20.66	3,241,514
23 May 12	20.66000 +0.48	20.70	20.05	20.20	897,817
22 May 12	20.18000 +0.21	20.26	19.82	20.00	275,283
21 May 12	19.97000 -0.37	20.38	19.81	20.30	831,825
18 May 12	20.34000 -0.06	20.45	20.21	20.38	558,395
17 May 12	20.40000 +0.10	20.48	20.24	20.48	539,143
16 May 12	20.30000 -0.12	20.50	20.00	20.50	293,586
15 May 12	20.42000 -0.08	20.63	20.32	20.40	1,073,381
14 May 12	20.50000 +0.09	20.82	20.45	20.60	746,602
11 May 12	20.41000 -0.34	20.79	20.40	20.75	851,481
10 May 12	20.75000 +0.17	20.96	20.45	20.58	1,171,796
09 May 12	20.58000 +0.10	20.75	20.16	20.36	1,927,853
08 May 12	20.48000 +0.04	20.65	20.10	20.59	1,149,930
07 May 12	20.44000 +0.24	20.58	20.02	20.10	1,509,903
04 May 12	20.20000 +0.76	20.23	19.40	19.40	1,750,046
03 May 12	19.44000 +0.20	19.45	18.98	19.11	1,286,249
02 May 12	19.24000 -0.38	19.98	19.12	19.85	3,663,071
27 Apr 12	19.62000 -0.18	19.89	19.55	19.65	776,951
26 Apr 12	19.80000 -0.35	20.20	19.63	20.20	1,544,444
25 Apr 12	20.15000 +0.04	20.50	19.75	20.05	2,064,426
24 Apr 12	20.11000 -0.69	20.89	20.00	20.65	1,214,349
23 Apr 12	20.80000 +0.04	20.92	20.43	20.73	832,823
20 Apr 12	20.76000 -11.12	21.05	20.48	20.91	1,617,464
19 Apr 12	31.88000 +0.26	32.00	31.17	31.30	1,463,167
18 Apr 12	31.62000 +0.32	31.80	30.60	31.19	2,229,853
17 Apr 12	31.30000 -1.41	32.96	31.25	32.93	1,257,503
16 Apr 12	32.71000 +0.41	32.80	32.18	32.25	962,352
13 Apr 12	32.30000 +0.30	32.57	32.10	32.16	1,420,342
12 Apr 12	32.00000 -0.08	32.32	31.58	31.81	805,557
11 Apr 12	32.08000 -0.25	32.50	31.88	32.09	503,799
10 Apr 12	32.33000 +0.53	32.44	30.20	31.50	812,807
06 Apr 12	31.80000 +0.30	32.09	31.23	31.52	480,485
05 Apr 12	31.50000 +1.00	31.70	30.52	30.52	512,430
30 Mar 12	30.50000 +0.02	30.60	30.30	30.60	238,582
29 Mar 12	30.48000 +0.25	30.59	30.03	30.30	467,942
28 Mar 12	30.23000 -0.73	31.13	30.00	30.96	488,080
27 Mar 12	30.96000 +0.06	31.38	30.90	30.90	316,234
26 Mar 12	30.90000 -0.50	31.62	30.50	31.31	856,890
23 Mar 12	31.40000 -1.19	32.60	31.40	32.58	771,657
22 Mar 12	32.59000 +0.01	32.68	32.00	32.58	447,804
21 Mar 12	32.58000 +0.06	32.85	31.80	32.31	759,417
20 Mar 12	32.52000 -0.34	32.95	32.00	32.95	997,613
19 Mar 12	32.86000 +0.86	32.95	31.91	32.12	1,306,655
16 Mar 12	32.00000 +0.70	32.49	31.21	31.50	1,411,948
15 Mar 12	31.30000 +0.10	32.14	30.80	31.62	1,026,365
14 Mar 12	31.20000 -1.70	33.33	31.20	33.15	2,066,987
13 Mar 12	32.90000 +0.19	32.90	32.12	32.66	1,096,744
12 Mar 12	32.71000 +0.21	33.15	32.22	32.67	586,652
09 Mar 12	32.50000 +0.33	32.53	32.11	32.30	577,137
08 Mar 12	32.17000 +0.06	32.40	31.90	32.18	433,952
07 Mar 12	32.11000 +0.02	32.37	31.62	31.98	676,516
06 Mar 12	32.09000 +0.25	32.30	31.50	31.75	1,034,761
05 Mar 12	31.84000 +0.04	32.57	31.17	31.95	966,138
02 Mar 12	31.80000 +1.17	31.83	30.52	30.66	813,034
01 Mar 12	30.63000 +0.03	30.80	30.26	30.40	474,247
29 Feb 12	30.60000 -0.40	31.40	30.36	31.40	722,788
28 Feb 12	31.00000 -0.37	32.00	30.82	31.50	1,267,376
27 Feb 12	31.37000 +0.06	32.90	30.99	31.35	1,527,455
24 Feb 12	31.31000 -0.28	31.97	31.20	31.30	1,084,624
23 Feb 12	31.59000 +0.79	31.80	30.53	30.80	2,150,433
22 Feb 12	30.80000 +1.61	30.80	29.23	29.25	2,499,669
21 Feb 12	29.19000 -0.09	29.36	28.68	29.06	628,208
20 Feb 12	29.28000 -0.10	30.07	29.28	30.00	867,478
17 Feb 12	29.38000 -0.12	29.65	28.60	29.35	494,299
16 Feb 12	29.50000 -0.23	29.79	29.13	29.68	534,948
15 Feb 12	29.73000 +0.33	29.73	29.12	29.40	464,072
14 Feb 12	29.40000 -0.25	29.77	29.03	29.45	515,714
13 Feb 12	29.65000 +1.05	29.99	28.12	28.37	915,631
10 Feb 12	28.60000 -0.20	29.10	28.47	28.67	934,551
09 Feb 12	28.80000 +0.50	29.20	28.14	28.32	766,786
08 Feb 12	28.30000 +0.58	28.30	27.55	27.90	561,440
07 Feb 12	27.72000 -0.68	28.35	27.45	28.35	568,903
06 Feb 12	28.40000 +0.03	28.80	28.16	28.37	1,046,692
03 Feb 12	28.37000 +0.45	28.40	27.61	27.93	601,515
02 Feb 12	27.92000 +0.18	27.93	27.10	27.10	177,444
01 Feb 12	27.74000 -0.06	27.99	27.00	27.88	193,835
31 Jan 12	27.80000 +0.10	28.40	27.38	28.40	91,674
30 Jan 12	27.70000 +0.30	27.90	27.38	27.60	150,980
20 Jan 12	27.40000 +0.20	28.01	27.20	27.20	358,454
19 Jan 12	27.20000 -0.18	27.97	26.60	27.38	343,501
18 Jan 12	27.38000 -1.37	29.20	27.19	28.75	233,249
17 Jan 12	28.75000 +1.25	28.88	27.50	28.20	393,014
16 Jan 12	27.50000 -0.91	28.21	27.02	27.95	308,056
13 Jan 12	28.41000 -1.39	30.25	28.15	30.25	418,202
12 Jan 12	29.80000 -0.80	30.70	29.70	30.60	344,871
11 Jan 12	30.60000 +1.19	31.28	29.09	29.09	774,279
10 Jan 12	29.41000 +1.05	29.76	28.00	28.36	732,799
09 Jan 12	28.36000 +0.91	28.80	26.62	27.90	546,013
06 Jan 12	27.45000 -1.55	29.30	26.10	29.20	1,810,083
05 Jan 12	29.00000 -2.50	31.85	28.98	31.51	570,215
04 Jan 12	31.50000 -1.53	33.88	31.31	33.88	518,367
30 Dec 11	33.03000 -0.06	34.07	32.78	32.78	662,485
29 Dec 11	33.09000 +0.08	33.50	32.30	32.97	575,492
28 Dec 11	33.01000 +0.23	33.10	31.11	32.05	553,700
27 Dec 11	32.78000 +0.20	32.78	31.38	32.65	250,904
26 Dec 11	32.58000 +0.60	32.80	31.36	32.80	425,781
23 Dec 11	31.98000 +0.56	32.08	31.00	31.28	475,303
22 Dec 11	31.42000 +0.88	31.45	30.09	30.98	729,254
21 Dec 11	30.54000 +0.29	31.21	30.41	30.41	857,435
20 Dec 11	30.25000 +0.65	30.31	29.12	29.12	529,656
19 Dec 11	29.60000 -0.12	30.20	28.90	30.20	403,547
16 Dec 11	29.72000 +0.52	29.77	28.70	29.00	441,170
15 Dec 11	29.20000 -0.54	29.70	28.65	29.70	579,369
14 Dec 11	29.74000 -0.86	30.70	29.31	30.60	345,959
13 Dec 11	30.60000 -1.90	32.70	30.16	32.30	811,153
12 Dec 11	32.50000 -0.70	33.25	32.50	33.20	196,774
09 Dec 11	33.20000 +0.33	33.36	32.68	32.77	245,870
08 Dec 11	32.87000 -0.36	33.50	32.68	32.82	333,260
07 Dec 11	33.23000 -0.57	33.68	32.82	33.65	447,699
06 Dec 11	33.80000 +0.33	33.82	33.42	33.68	269,219
05 Dec 11	33.47000 -1.72	35.10	33.40	35.00	899,865
02 Dec 11	35.19000 -0.96	36.00	35.01	36.00	378,529
01 Dec 11	36.15000 +0.25	36.95	35.95	36.36	671,035
30 Nov 11	35.90000 -0.37	36.25	35.01	36.25	508,041
29 Nov 11	36.27000 +0.49	36.28	35.50	35.83	489,829
28 Nov 11	35.78000 -0.25	36.28	35.40	36.10	371,609
25 Nov 11	36.03000 -0.33	36.30	35.47	36.18	501,233
24 Nov 11	36.36000 +0.20	36.48	35.79	36.00	294,949
23 Nov 11	36.16000 -0.14	36.64	36.00	36.30	471,189
22 Nov 11	36.30000 -0.39	36.90	36.00	36.50	251,782
21 Nov 11	36.69000 -0.33	36.90	36.23	36.52	229,038
18 Nov 11	37.02000 -1.04	38.25	36.50	37.80	895,758
17 Nov 11	38.06000 +0.31	38.50	37.80	37.80	914,164
16 Nov 11	37.75000 -0.87	38.90	37.40	38.76	1,508,969
15 Nov 11	38.62000 +0.79	38.83	37.51	37.78	1,380,312
14 Nov 11	37.83000 +1.48	37.83	36.35	36.48	1,457,425
11 Nov 11	36.35000 +0.05	36.59	35.80	36.30	1,284,488
10 Nov 11	36.30000 +0.19	37.15	35.50	35.69	1,611,923
09 Nov 11	36.11000 +0.65	36.30	35.10	35.30	2,637,303
08 Nov 11	35.46000 -1.32	37.33	35.46	36.12	1,947,675
07 Nov 11	36.78000 -2.06	38.55	36.07	38.08	3,295,622
03 Nov 11	38.84000 +0.02	40.69	38.81	38.87	2,089,571
02 Nov 11	38.82000 +1.43	38.90	36.66	36.88	2,167,993
01 Nov 11	37.39000 +0.09	37.46	36.60	37.00	764,846
31 Oct 11	37.30000 +0.50	37.30	36.12	36.80	1,279,432
28 Oct 11	36.80000 +0.00	37.15	36.05	36.80	1,261,906
27 Oct 11	36.80000 -1.75	38.67	36.03	38.56	2,125,467
26 Oct 11	38.55000 +0.52	38.70	37.47	38.00	695,324
25 Oct 11	38.03000 +1.05	38.39	36.93	37.19	633,200
24 Oct 11	36.98000 -0.02	37.21	36.20	37.00	383,579
21 Oct 11	37.00000 -0.37	37.80	36.69	37.37	245,832
20 Oct 11	37.37000 -1.03	38.32	36.60	38.32	424,283
19 Oct 11	38.40000 +0.74	38.58	37.31	37.40	825,914
18 Oct 11	37.66000 -0.44	38.85	37.61	38.05	1,394,950
17 Oct 11	38.10000 +1.82	38.10	36.34	36.34	1,472,251
14 Oct 11	36.28000 -0.50	36.88	36.00	36.77	299,006
13 Oct 11	36.78000 +1.22	36.82	35.60	35.76	805,101
12 Oct 11	35.56000 +0.76	35.85	34.73	34.73	276,600
11 Oct 11	34.80000 +0.22	36.45	34.50	35.20	324,841
10 Oct 11	34.58000 +0.27	35.30	34.11	34.30	296,003
30 Sep 11	34.31000 -1.17	35.30	33.54	35.09	801,501
29 Sep 11	35.48000 +0.05	35.48	33.80	34.40	764,973
28 Sep 11	35.43000 -0.74	36.92	33.26	36.50	1,963,400
27 Sep 11	36.17000 -0.65	37.30	36.10	36.90	511,583
26 Sep 11	36.82000 -0.97	37.97	36.80	37.76	260,927
23 Sep 11	37.79000 +0.09	38.08	36.71	37.44	357,616
22 Sep 11	37.70000 -0.36	38.42	37.40	37.84	681,483
21 Sep 11	38.06000 +0.98	38.24	36.86	37.15	614,626
20 Sep 11	37.08000 +0.08	37.40	36.86	36.92	148,080
19 Sep 11	37.00000 -0.20	37.31	36.82	37.10	274,225
16 Sep 11	37.20000 -0.14	37.60	37.03	37.50	279,395
15 Sep 11	37.34000 +1.01	38.19	36.33	36.51	1,056,259
14 Sep 11	36.33000 +0.07	36.90	35.81	36.26	231,357
13 Sep 11	36.26000 -0.84	37.10	36.00	36.51	269,121
09 Sep 11	37.10000 +0.72	37.25	36.33	36.39	485,656
08 Sep 11	36.38000 -0.35	37.20	36.20	36.55	749,665
07 Sep 11	36.73000 +0.73	36.98	36.00	36.00	370,713
06 Sep 11	36.00000 -1.85	37.98	35.98	37.50	1,689,728
05 Sep 11	37.85000 +0.40	38.99	37.01	37.35	792,696
02 Sep 11	37.45000 -0.41	37.88	37.10	37.86	318,731
01 Sep 11	37.86000 -0.02	38.24	37.67	37.80	361,829
31 Aug 11	37.88000 -0.72	38.98	37.80	38.40	655,081
30 Aug 11	38.60000 -0.60	39.53	38.60	39.25	421,760
29 Aug 11	39.20000 -0.34	39.70	39.11	39.18	658,524
26 Aug 11	39.54000 +0.08	39.86	39.20	39.50	495,685
25 Aug 11	39.46000 +0.21	39.73	38.73	39.40	1,162,500
24 Aug 11	39.25000 +0.95	39.78	38.30	38.30	1,919,585
23 Aug 11	38.30000 +0.96	38.34	37.40	37.40	476,577
22 Aug 11	37.34000 -0.26	38.69	36.11	37.50	674,823
19 Aug 11	37.60000 -0.29	38.16	36.88	37.10	972,682
18 Aug 11	37.89000 -1.33	39.30	37.52	39.22	1,785,591
17 Aug 11	39.22000 +1.30	39.42	37.70	37.80	1,806,082
16 Aug 11	37.92000 -0.55	38.68	37.72	38.49	913,110
15 Aug 11	38.47000 +1.07	38.47	37.12	37.40	1,558,291
12 Aug 11	37.40000 +0.95	37.60	36.52	36.52	1,222,946
11 Aug 11	36.45000 +0.46	36.47	35.02	35.66	743,170
10 Aug 11	35.99000 +0.29	36.85	35.95	36.25	836,990
09 Aug 11	35.70000 -0.10	36.18	33.26	35.10	641,947
08 Aug 11	35.80000 -1.26	36.90	34.65	36.55	1,002,083
05 Aug 11	37.06000 -0.63	37.90	35.81	36.36	904,528
04 Aug 11	37.69000 +0.00	38.18	37.55	37.56	818,016
03 Aug 11	37.69000 +1.06	37.70	36.03	36.30	1,206,517
02 Aug 11	36.63000 +0.03	36.73	35.72	36.62	625,960
01 Aug 11	36.60000 -0.36	37.35	35.60	36.80	589,105
29 Jul 11	36.96000 +0.10	37.60	36.80	36.90	904,279
28 Jul 11	36.86000 -0.04	37.47	36.25	36.30	1,383,996
27 Jul 11	36.90000 +1.70	37.13	35.23	35.23	1,431,367
26 Jul 11	35.20000 +1.01	35.23	34.17	34.17	932,345
25 Jul 11	34.19000 -1.62	36.05	34.11	35.81	1,006,448
22 Jul 11	35.81000 +0.06	36.22	35.61	35.95	334,063
21 Jul 11	35.75000 -0.43	36.30	35.72	36.04	341,594
20 Jul 11	36.18000 -0.20	36.80	35.58	36.80	883,958
19 Jul 11	36.38000 -0.94	37.30	36.37	36.93	612,339
18 Jul 11	37.32000 -0.38	38.55	36.98	37.72	925,455
15 Jul 11	37.70000 +0.82	37.89	36.65	36.96	1,388,558
14 Jul 11	36.88000 +0.88	37.33	36.01	36.09	1,124,721
13 Jul 11	36.00000 +0.40	36.08	35.47	35.47	540,060
12 Jul 11	35.60000 -0.48	36.10	35.32	35.80	813,575
11 Jul 11	36.08000 +0.48	36.15	35.35	35.35	504,713
08 Jul 11	35.60000 -0.20	35.85	35.30	35.72	621,176
07 Jul 11	35.80000 -0.57	36.90	35.79	36.46	993,064
06 Jul 11	36.37000 +0.44	36.42	35.58	35.58	777,383
05 Jul 11	35.93000 -0.01	36.10	35.67	36.00	624,675
04 Jul 11	35.94000 +0.16	36.08	35.60	35.69	1,280,611
01 Jul 11	35.78000 +1.06	36.36	34.80	34.81	1,612,493
30 Jun 11	34.72000 +0.74	34.80	33.68	33.70	683,899
29 Jun 11	33.98000 +0.03	34.55	33.42	33.95	982,659
28 Jun 11	33.95000 -0.06	34.20	33.01	34.00	1,009,844
27 Jun 11	34.01000 +0.86	34.80	33.00	33.18	1,935,530
24 Jun 11	33.15000 +1.27	33.30	31.52	31.52	1,044,265
23 Jun 11	31.88000 +1.03	32.10	30.62	30.68	817,244
22 Jun 11	30.85000 +0.17	30.99	30.62	30.72	230,510
21 Jun 11	30.68000 -0.08	30.90	30.47	30.60	625,136
20 Jun 11	30.76000 -0.96	31.53	30.59	31.53	648,410
17 Jun 11	31.72000 +0.03	31.90	31.20	31.68	397,526
16 Jun 11	31.69000 -0.79	32.60	31.68	32.46	270,628
15 Jun 11	32.48000 -0.02	32.95	32.03	32.40	301,698
14 Jun 11	32.50000 +0.21	32.87	31.85	32.36	608,855
13 Jun 11	32.29000 +0.00	32.48	31.50	32.00	313,462
10 Jun 11	32.29000 -0.14	32.50	31.60	32.35	461,166
09 Jun 11	32.43000 +0.09	33.02	32.30	32.30	804,174
08 Jun 11	32.34000 +0.36	32.43	31.88	32.04	778,243
07 Jun 11	31.98000 -0.33	32.50	31.51	32.20	796,402
03 Jun 11	32.31000 +0.64	32.42	31.61	31.80	604,225
02 Jun 11	31.67000 -0.53	32.25	30.98	31.65	834,146
01 Jun 11	32.20000 +0.81	32.45	30.70	31.39	926,209
31 May 11	31.39000 +0.00	31.42	30.12	31.14	1,220,687
30 May 11	31.39000 -0.82	32.30	30.91	32.19	472,392
27 May 11	32.21000 -0.97	33.17	31.68	33.17	875,551
26 May 11	33.18000 -0.21	33.97	33.00	33.50	455,330
25 May 11	33.39000 -0.61	34.38	33.15	34.38	525,639
24 May 11	34.00000 -0.71	34.60	32.80	34.50	1,033,578
23 May 11	34.71000 -1.97	36.90	34.71	36.85	950,743
20 May 11	36.68000 +0.35	36.99	36.26	36.77	763,930
19 May 11	36.33000 +0.45	36.85	35.70	35.70	614,636
18 May 11	35.88000 -0.43	36.28	35.68	36.05	366,128
17 May 11	36.31000 +0.15	36.49	35.51	35.88	467,206
16 May 11	36.16000 -0.47	36.94	35.82	36.65	503,878
13 May 11	36.63000 +0.25	36.71	36.00	36.06	516,266
12 May 11	36.38000 -0.30	37.10	35.90	36.23	592,115
11 May 11	36.68000 +0.12	36.88	36.00	36.48	695,597
10 May 11	36.56000 -0.48	37.68	36.50	37.38	931,509
09 May 11	37.04000 +1.17	37.55	35.60	35.87	1,237,747
06 May 11	35.87000 +0.75	36.23	34.70	34.81	659,839
05 May 11	35.12000 +0.31	35.49	34.40	34.78	523,226
04 May 11	34.81000 -1.04	35.88	34.60	35.49	731,951
03 May 11	35.85000 -0.05	36.00	34.70	35.91	699,410
29 Apr 11	35.90000 +0.69	35.99	35.21	35.21	573,647
28 Apr 11	35.21000 -1.59	36.82	35.01	36.80	1,052,480
27 Apr 11	36.80000 -0.99	38.28	36.13	38.10	1,233,929
26 Apr 11	37.79000 -0.44	38.79	37.51	37.80	1,117,374
25 Apr 11	38.23000 -0.02	39.40	37.00	38.00	2,920,678
22 Apr 11	38.25000 +0.42	38.79	37.10	38.68	2,677,158
21 Apr 11	37.83000 +3.44	37.83	35.40	35.50	4,319,124
20 Apr 11	34.39000 +0.75	34.39	33.33	33.64	611,170
19 Apr 11	33.64000 -0.48	34.05	33.09	34.05	794,337
18 Apr 11	34.12000 -0.66	34.77	34.01	34.77	477,626
15 Apr 11	34.78000 +0.27	34.87	33.70	34.50	592,834
14 Apr 11	34.51000 +0.13	34.88	34.39	34.41	543,197
13 Apr 11	34.38000 +0.18	34.88	33.22	33.79	828,781
12 Apr 11	34.20000 -1.27	35.70	33.00	35.40	1,891,650
11 Apr 11	35.47000 -0.75	36.47	34.98	36.31	1,303,350
08 Apr 11	36.22000 +1.01	36.23	35.21	35.22	543,156
07 Apr 11	35.21000 -0.39	35.60	35.09	35.58	515,676
06 Apr 11	35.60000 -0.05	36.55	35.20	35.65	832,753
01 Apr 11	35.65000 +0.27	35.65	34.75	35.39	428,546
31 Mar 11	35.38000 -0.02	35.65	34.90	35.40	527,417
30 Mar 11	35.40000 +0.24	35.48	34.00	35.15	782,139
29 Mar 11	35.16000 -21.80	37.35	35.10	37.35	1,478,171
28 Mar 11	56.96000 -1.79	59.26	56.95	59.26	1,157,012
25 Mar 11	58.75000 +0.33	59.60	58.45	58.45	894,451
24 Mar 11	58.42000 -0.08	59.30	58.30	58.50	671,646
23 Mar 11	58.50000 +1.70	58.97	57.50	57.50	828,567
22 Mar 11	56.80000 -0.05	57.38	56.60	56.88	389,280
21 Mar 11	56.85000 -0.02	57.48	56.01	56.57	585,304
18 Mar 11	56.87000 -0.68	57.98	56.61	57.40	660,365
17 Mar 11	57.55000 -1.89	59.19	56.67	59.19	900,180
16 Mar 11	59.44000 -0.52	59.60	58.81	59.00	556,944
14 Mar 11	59.96000 -0.02	59.98	58.40	59.65	546,214
11 Mar 11	59.98000 +0.53	59.98	58.62	59.40	942,532
10 Mar 11	59.45000 +0.13	60.50	59.35	59.69	901,436
09 Mar 11	59.32000 +1.99	59.33	57.25	57.50	1,325,738
08 Mar 11	57.33000 -0.35	57.99	57.00	57.50	771,612
07 Mar 11	57.68000 -0.32	58.59	57.59	58.59	1,082,214
04 Mar 11	58.00000 -0.30	62.20	57.40	58.30	699,664
03 Mar 11	58.30000 -2.20	60.50	57.76	60.50	1,006,248
02 Mar 11	60.50000 -0.15	60.60	59.80	60.49	398,659
01 Mar 11	60.65000 +0.45	60.75	59.96	60.00	631,577
28 Feb 11	60.20000 -0.70	60.98	59.21	60.94	604,366
25 Feb 11	60.90000 +0.21	61.55	59.81	60.54	489,705
24 Feb 11	60.69000 -0.66	61.33	59.11	61.33	1,142,853
23 Feb 11	61.35000 -2.06	64.60	61.20	63.41	1,267,918
22 Feb 11	63.41000 -0.38	64.64	61.00	64.20	1,055,708
21 Feb 11	63.79000 +0.50	63.95	62.54	62.62	647,622
18 Feb 11	63.29000 +0.25	64.17	62.50	63.05	658,242
17 Feb 11	63.04000 +1.49	63.30	61.44	61.88	564,926
16 Feb 11	61.55000 +0.53	61.60	60.50	61.00	372,991
15 Feb 11	61.02000 -0.39	61.70	60.70	61.70	523,769
14 Feb 11	61.41000 +1.42	61.60	58.52	60.69	653,195
11 Feb 11	59.99000 +0.12	60.35	59.21	59.88	415,793
10 Feb 11	59.87000 +2.85	59.99	57.32	57.32	863,911
09 Feb 11	57.02000 -1.38	58.90	57.00	58.15	477,588
01 Feb 11	58.40000 +1.20	58.49	56.20	56.99	451,757
31 Jan 11	57.20000 +0.21	57.27	55.80	57.00	521,506
28 Jan 11	56.99000 +0.11	57.05	55.72	56.00	451,487
27 Jan 11	56.88000 -0.02	57.59	55.00	56.78	426,666
26 Jan 11	56.90000 +0.76	57.20	55.99	56.19	594,161
25 Jan 11	56.14000 +0.26	56.20	54.56	55.02	372,039
24 Jan 11	55.88000 -1.91	57.58	54.20	57.58	799,058
21 Jan 11	57.79000 -0.01	58.20	54.80	57.11	1,253,463
20 Jan 11	57.80000 -4.55	62.34	57.38	62.34	1,088,872
19 Jan 11	62.35000 +0.76	62.50	60.88	60.88	676,196
18 Jan 11	61.59000 -0.16	61.78	59.60	61.60	372,875
17 Jan 11	61.75000 -2.05	63.75	60.30	63.70	1,152,365
14 Jan 11	63.80000 -1.09	65.50	63.00	64.10	571,874
13 Jan 11	64.89000 +0.49	66.08	62.88	65.00	1,007,592
12 Jan 11	64.40000 -3.00	67.99	62.32	66.82	2,110,186
11 Jan 11	67.40000 -2.46	69.93	66.55	69.86	1,554,320
10 Jan 11	69.86000 +0.01	71.50	69.30	69.85	716,291
07 Jan 11	69.85000 +0.76	70.86	68.52	68.99	675,391
06 Jan 11	69.09000 -1.76	70.51	69.01	70.51	751,477
05 Jan 11	70.85000 -0.01	71.42	70.16	70.88	793,003
04 Jan 11	70.86000 -0.14	71.49	69.90	70.80	818,618
31 Dec 10	71.00000 +1.55	71.00	69.01	69.21	964,828
30 Dec 10	69.45000 +0.67	69.95	68.50	68.78	904,186
29 Dec 10	68.78000 +2.13	69.17	66.05	66.61	864,275
28 Dec 10	66.65000 -0.35	67.45	63.03	64.88	1,583,852
24 Dec 10	67.00000 +0.35	67.50	65.38	66.39	917,432
23 Dec 10	66.65000 -2.25	68.83	66.00	68.41	1,230,215
22 Dec 10	68.90000 +0.30	69.88	68.01	68.60	894,694
21 Dec 10	68.60000 +0.60	70.00	67.10	67.80	1,549,506
20 Dec 10	68.00000 +0.03	68.60	65.80	68.20	1,152,071
17 Dec 10	67.97000 +0.59	68.40	66.40	67.23	826,179
16 Dec 10	67.38000 +0.73	68.95	66.66	66.66	1,011,853
15 Dec 10	66.65000 -0.35	67.40	66.00	66.35	758,361
14 Dec 10	67.00000 +0.55	68.30	66.33	66.46	1,422,794
13 Dec 10	66.45000 +0.14	66.98	65.56	66.51	1,656,313
10 Dec 10	66.31000 +3.81	68.30	63.00	63.00	2,422,848
09 Dec 10	62.50000 -0.67	63.45	61.88	62.54	993,436
08 Dec 10	63.17000 -0.74	64.78	61.80	64.78	1,430,334
07 Dec 10	63.91000 +1.71	64.28	61.20	62.18	1,390,066
06 Dec 10	62.20000 +0.62	62.48	60.50	62.00	936,568
03 Dec 10	61.58000 +0.40	62.00	60.10	61.17	892,645
02 Dec 10	61.18000 -1.00	63.00	61.06	62.40	1,210,509
01 Dec 10	62.18000 -0.97	62.80	61.50	62.52	875,784
30 Nov 10	63.15000 -1.34	65.20	60.00	64.59	2,502,207
29 Nov 10	64.49000 +2.99	64.50	61.01	61.55	1,969,141
26 Nov 10	61.50000 -0.31	61.60	60.20	61.56	1,572,298
25 Nov 10	61.81000 -1.19	63.37	61.01	63.08	1,841,664
24 Nov 10	63.00000 +0.57	63.59	61.50	62.00	1,496,388
23 Nov 10	62.43000 +0.63	62.51	60.51	61.00	1,629,271
22 Nov 10	61.80000 -0.65	63.55	61.49	62.28	2,830,886
19 Nov 10	62.45000 +2.35	62.78	60.01	60.13	3,333,948
18 Nov 10	60.10000 +3.36	61.00	56.98	56.98	3,509,311
17 Nov 10	56.74000 +0.74	57.85	54.62	55.71	2,608,271
16 Nov 10	56.00000 -1.05	57.20	54.30	56.40	1,580,178
15 Nov 10	57.05000 +1.55	57.26	54.12	55.43	1,894,034
12 Nov 10	55.50000 -1.48	57.92	54.01	56.38	2,138,451
11 Nov 10	56.98000 -0.32	58.38	56.95	57.29	2,090,323
10 Nov 10	57.30000 -1.58	58.78	56.89	58.78	1,704,956
09 Nov 10	58.88000 -0.62	59.66	58.06	59.66	1,215,043
08 Nov 10	59.50000 +0.40	59.95	57.90	59.13	1,593,683
05 Nov 10	59.10000 +0.00	59.80	58.45	59.31	1,226,044
04 Nov 10	59.10000 +1.76	59.26	56.82	57.70	1,659,908
03 Nov 10	57.34000 +0.09	57.75	56.52	56.62	1,203,152
02 Nov 10	57.25000 -0.77	59.61	57.08	58.30	1,785,453
01 Nov 10	58.02000 +1.51	60.50	57.02	57.88	2,539,467
29 Oct 10	56.51000 +1.89	56.69	54.62	54.80	2,102,419
28 Oct 10	54.62000 +0.29	55.00	53.60	54.33	1,503,386
27 Oct 10	54.33000 -0.67	56.00	53.70	54.00	2,095,662
26 Oct 10	55.00000 +1.54	55.32	51.88	53.44	3,797,411
25 Oct 10	53.46000 +4.11	53.77	50.00	50.00	3,264,919
22 Oct 10	49.35000 -0.88	50.01	48.10	49.67	2,379,212
21 Oct 10	50.23000 +0.74	50.98	49.50	49.50	1,453,325
20 Oct 10	49.49000 +0.80	49.80	47.88	48.40	1,734,976
19 Oct 10	48.69000 +1.29	49.50	46.92	46.92	1,533,076
18 Oct 10	47.40000 -1.50	48.10	45.96	48.05	2,659,142
15 Oct 10	48.90000 -1.02	49.90	47.90	49.05	1,794,021
14 Oct 10	49.92000 +0.82	51.00	48.40	49.00	1,697,782
13 Oct 10	49.10000 -0.50	49.57	47.51	49.00	1,495,049
12 Oct 10	49.60000 +0.70	50.60	47.60	48.00	1,822,179
11 Oct 10	48.90000 -2.82	51.70	46.90	51.50	4,444,601
08 Oct 10	51.72000 -0.28	52.19	50.52	51.94	2,130,982
30 Sep 10	52.00000 +1.00	52.50	49.44	51.00	2,165,041
29 Sep 10	51.00000 -0.88	53.88	50.25	51.10	2,527,942
28 Sep 10	51.88000 -28.50	56.20	51.12	53.50	3,660,456
27 Sep 10	80.38000 +4.38	80.50	73.61	76.65	1,965,497
21 Sep 10	76.00000 +5.11	76.50	71.00	71.10	1,743,872
20 Sep 10	70.89000 +2.09	71.48	67.68	68.90	932,089
17 Sep 10	68.80000 +0.00	69.95	68.01	68.99	648,145
16 Sep 10	68.80000 -0.22	70.95	66.02	68.89	1,613,914
15 Sep 10	69.02000 +0.71	71.48	68.02	68.50	1,832,402
13 Sep 10	68.31000 +2.51	68.60	65.20	65.80	1,333,199
10 Sep 10	65.80000 +0.95	65.98	64.04	64.69	954,084
09 Sep 10	64.85000 -2.36	67.49	64.66	67.05	1,311,278
08 Sep 10	67.21000 -0.67	67.98	66.38	67.38	747,266
07 Sep 10	67.88000 +0.98	68.00	66.02	66.66	853,964
06 Sep 10	66.90000 -1.30	69.75	64.82	68.70	2,159,442
03 Sep 10	68.20000 +1.92	68.55	65.50	66.30	1,257,269
02 Sep 10	66.28000 +0.48	68.02	65.00	66.38	1,375,510
01 Sep 10	65.80000 -2.28	68.25	64.00	67.82	1,954,159
31 Aug 10	68.08000 +0.76	69.95	66.05	66.72	1,489,919
30 Aug 10	67.32000 +0.98	68.80	66.02	67.34	2,005,468
27 Aug 10	66.34000 +3.61	67.20	62.79	62.79	2,505,863
26 Aug 10	62.73000 +1.73	62.83	60.38	60.70	1,806,147
25 Aug 10	61.00000 -1.45	63.00	59.00	62.00	3,776,820
24 Aug 10	62.45000 +0.49	63.80	61.25	61.33	1,230,102
23 Aug 10	61.96000 +1.45	63.15	60.00	60.97	1,191,261
20 Aug 10	60.51000 -3.98	64.00	60.49	63.89	1,601,088
19 Aug 10	64.49000 +0.80	64.56	62.51	63.80	1,235,429
18 Aug 10	63.69000 +0.41	64.98	62.05	63.00	1,390,263
17 Aug 10	63.28000 +2.78	65.49	59.55	59.80	2,471,092
16 Aug 10	60.50000 +4.20	61.62	58.00	59.00	3,533,115
13 Aug 10	56.30000 +0.89	56.32	54.92	55.10	1,316,451
12 Aug 10	55.41000 -0.33	56.88	55.00	55.01	853,532
11 Aug 10	55.74000 +0.59	56.20	54.76	55.16	1,331,650
10 Aug 10	55.15000 -1.65	57.78	55.15	56.20	1,392,658
09 Aug 10	56.80000 +0.00	58.10	56.05	56.50	1,492,594
06 Aug 10	56.80000 -0.75	57.78	55.50	57.48	1,843,780
05 Aug 10	57.55000 -0.55	58.66	56.76	58.66	1,149,170
04 Aug 10	58.10000 +2.48	59.40	54.78	55.55	2,431,730
03 Aug 10	55.62000 -0.56	56.98	55.48	56.07	1,650,328
02 Aug 10	56.18000 +1.43	56.71	54.22	55.04	2,124,277
30 Jul 10	54.75000 -1.34	56.30	54.60	56.20	1,719,160
29 Jul 10	56.09000 +2.50	57.45	53.10	53.50	3,804,534
28 Jul 10	53.59000 +2.29	53.78	50.88	51.05	3,330,079
27 Jul 10	51.30000 +1.98	51.58	49.02	49.32	2,627,811
26 Jul 10	49.32000 +0.62	49.85	48.65	48.70	1,413,862
23 Jul 10	48.70000 -1.07	49.99	48.60	49.70	1,660,504
22 Jul 10	49.77000 +0.76	50.12	48.53	48.75	2,184,173
21 Jul 10	49.01000 -0.52	49.88	48.85	49.10	2,359,631
20 Jul 10	49.53000 +1.38	49.78	48.05	48.15	3,742,693
19 Jul 10	48.15000 +1.34	48.50	46.17	46.18	2,758,488
16 Jul 10	46.81000 +0.51	48.00	45.50	45.71	1,616,616
15 Jul 10	46.30000 -7.82	47.36	45.00	45.80	2,489,281
14 Jul 10	54.12000 -0.18	54.59	53.83	54.30	816,614
13 Jul 10	54.30000 +0.43	54.45	53.02	53.38	793,628
12 Jul 10	53.87000 +0.14	54.69	53.63	53.75	713,187
09 Jul 10	53.73000 +1.63	54.20	52.22	52.77	894,026
08 Jul 10	52.10000 +0.60	53.65	51.75	51.79	959,893
07 Jul 10	51.50000 +0.52	51.85	51.00	51.30	450,153
06 Jul 10	50.98000 +1.75	51.36	49.03	49.30	737,698
05 Jul 10	49.23000 -0.80	49.91	48.58	49.50	534,128
02 Jul 10	50.03000 -2.51	52.54	48.10	52.04	987,348
01 Jul 10	52.54000 +0.39	53.80	51.89	52.15	745,857
29 Jun 10	52.15000 -2.12	54.63	51.80	54.05	829,538
28 Jun 10	54.27000 -1.29	55.70	53.82	55.60	899,602
25 Jun 10	55.56000 +0.37	55.95	54.65	54.65	1,478,734
24 Jun 10	55.19000 +0.04	55.40	54.40	55.00	1,045,585
23 Jun 10	55.15000 +1.25	55.20	53.13	53.85	2,337,171
22 Jun 10	53.90000 +1.69	53.90	52.00	52.00	906,395
21 Jun 10	52.21000 +2.19	52.45	50.15	50.60	689,906
18 Jun 10	50.02000 -2.61	52.36	49.83	52.36	751,675
17 Jun 10	52.63000 -1.17	54.88	52.53	54.60	1,025,777
11 Jun 10	53.80000 +1.35	53.91	52.46	52.70	1,394,149
10 Jun 10	52.45000 +0.35	52.87	51.81	51.82	881,459
09 Jun 10	52.10000 +1.10	52.70	51.58	51.60	1,192,542
08 Jun 10	51.00000 -0.25	51.30	50.55	51.30	663,946
07 Jun 10	51.25000 +0.99	51.47	49.15	49.15	1,042,775
04 Jun 10	50.26000 +0.44	50.50	49.09	49.78	753,896
03 Jun 10	49.82000 -0.31	51.38	49.80	50.33	1,230,893
02 Jun 10	50.13000 +0.40	50.29	48.81	49.35	1,033,969
01 Jun 10	49.73000 -3.85	53.50	49.26	53.50	1,937,421
31 May 10	53.58000 -1.42	55.00	53.58	54.98	1,505,213
28 May 10	55.00000 -0.83	56.49	54.78	56.11	2,158,122
27 May 10	55.83000 +0.03	55.95	53.58	55.60	2,646,651
26 May 10	55.80000 -0.89	58.37	55.00	55.10	3,250,398
25 May 10	56.69000 +0.00	59.48	56.01	58.91	6,715,362