FUNDMANAGER.co.uk

Sichuan Kelun Pharmaceutical Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	43.20000 +1.42	44.19	41.35	41.41	23,360,588
19 Oct 26	41.78000 +1.83	42.08	39.51	39.55	24,190,272
16 Oct 26	39.95000 +0.74	41.77	39.33	39.60	25,755,712
15 Oct 26	39.21000 +1.00	39.70	37.86	38.22	18,742,296
14 Oct 26	38.21000 +0.38	39.18	37.41	37.73	14,528,366
13 Oct 26	37.83000 -0.58	38.09	36.83	38.00	12,568,365
12 Oct 26	38.41000 -1.31	40.28	38.25	39.85	14,030,347
09 Oct 26	39.72000 +0.97	39.99	37.60	38.64	20,588,352
08 Oct 26	38.75000 -2.10	40.88	38.35	40.84	22,095,124
30 Sep 26	40.85000 +1.63	41.70	38.96	38.97	23,676,740
29 Sep 26	39.22000 +0.62	40.47	38.42	38.77	16,675,789
28 Sep 26	38.60000 -0.26	39.69	38.44	38.86	14,376,656
24 Sep 26	38.86000 -2.84	41.60	38.60	41.42	28,601,826
23 Sep 26	41.70000 -0.30	42.30	41.33	41.88	15,645,689
22 Sep 26	42.00000 -0.48	42.55	41.26	42.20	20,928,540
21 Sep 26	42.48000 +2.71	42.60	39.88	39.88	37,154,752
18 Sep 26	39.77000 -0.25	40.62	38.73	40.38	24,207,220
17 Sep 26	40.02000 -0.50	40.88	39.81	40.45	10,885,474
16 Sep 26	40.52000 -0.13	40.90	40.00	40.41	10,252,293
15 Sep 26	40.65000 -0.73	41.60	40.54	41.05	10,976,154
14 Sep 26	41.38000 +2.03	41.48	38.96	39.68	22,222,816
11 Sep 26	39.35000 -0.79	40.06	38.96	39.81	11,729,880
10 Sep 26	40.14000 -0.23	40.75	39.80	40.44	10,458,300
09 Sep 26	40.37000 -0.39	40.98	40.12	40.76	11,140,499
08 Sep 26	40.76000 -0.78	41.55	40.52	41.55	15,926,350
07 Sep 26	41.54000 -0.38	41.98	41.15	41.93	11,017,700
04 Sep 26	41.92000 +0.10	42.44	41.58	41.91	12,997,870
03 Sep 26	41.82000 +0.07	42.03	41.32	41.80	14,661,387
02 Sep 26	41.75000 +0.92	42.09	40.45	40.87	24,979,052
01 Sep 26	40.83000 +0.25	41.10	40.05	40.70	18,144,078
31 Aug 26	40.58000 -1.17	41.42	40.13	41.01	23,406,852
28 Aug 26	41.75000 -0.53	42.31	41.54	42.00	17,209,472
27 Aug 26	42.28000 -1.36	43.78	41.26	43.19	40,193,288
26 Aug 26	43.64000 +1.07	44.16	42.47	42.65	20,982,384
25 Aug 26	42.57000 +1.13	42.82	40.73	41.26	26,839,140
24 Aug 26	41.44000 -3.43	44.88	41.20	44.87	41,106,704
21 Aug 26	44.87000 -2.28	46.58	44.49	45.90	29,197,396
20 Aug 26	47.15000 +2.18	47.94	45.93	46.30	42,522,280
19 Aug 26	44.97000 -1.29	46.68	44.60	46.27	21,927,456
18 Aug 26	46.26000 -0.43	47.45	45.01	46.37	31,335,494
17 Aug 26	46.69000 +1.58	47.18	44.70	45.07	29,983,324
14 Aug 26	45.11000 -1.19	46.88	44.07	46.26	39,364,636
13 Aug 26	46.30000 -0.61	48.16	45.58	46.21	43,193,160
12 Aug 26	46.91000 +0.49	47.63	45.68	46.40	38,588,392
11 Aug 26	46.42000 +0.01	48.18	45.88	46.41	39,566,352
10 Aug 26	46.41000 +0.97	47.77	45.55	46.27	48,087,948
07 Aug 26	45.44000 +2.93	45.75	42.35	42.46	45,272,716
06 Aug 26	42.51000 -0.39	43.30	41.92	42.90	26,634,104
05 Aug 26	42.90000 +0.61	43.48	41.72	41.80	25,623,818
04 Aug 26	42.29000 +0.96	42.97	41.66	42.00	26,640,246
03 Aug 26	41.33000 -2.11	44.40	41.00	43.57	30,593,204
31 Jul 26	43.44000 +0.65	44.29	41.91	42.00	27,219,936
30 Jul 26	42.79000 -0.25	43.30	41.35	42.72	36,068,636
29 Jul 26	43.04000 -2.17	45.94	42.12	45.54	56,331,004
28 Jul 26	45.21000 -2.30	47.57	44.90	47.04	37,471,364
27 Jul 26	47.51000 +0.86	48.70	46.00	46.71	39,607,224
24 Jul 26	46.65000 -4.70	50.75	46.22	50.70	54,237,488
23 Jul 26	51.35000 +2.13	51.35	46.90	47.90	48,619,080
22 Jul 26	49.22000 +1.86	50.00	46.28	46.52	47,244,656
21 Jul 26	47.36000 -0.44	47.93	44.96	46.66	46,423,784
20 Jul 26	47.80000 +2.89	49.40	42.69	42.95	58,004,520
17 Jul 26	44.91000 -4.99	48.80	44.91	48.57	30,266,820
16 Jul 26	49.90000 +0.83	51.46	46.02	47.50	63,695,616
15 Jul 26	49.07000 +0.57	52.72	47.01	47.04	83,491,232
14 Jul 26	48.50000 +3.70	48.99	44.03	44.30	63,278,464
13 Jul 26	44.80000 +0.73	46.22	44.00	44.57	54,449,884
10 Jul 26	44.07000 +1.37	45.65	41.55	41.81	52,022,596
09 Jul 26	42.70000 +0.72	44.52	41.22	41.49	49,127,488
08 Jul 26	41.98000 -1.63	44.39	41.97	43.88	41,933,128
07 Jul 26	43.61000 -4.12	47.64	43.00	47.32	62,637,524
06 Jul 26	47.73000 -0.25	52.78	45.40	46.00	68,096,224
03 Jul 26	47.98000 +3.23	48.08	42.93	44.00	53,657,460
02 Jul 26	44.75000 +2.80	45.68	41.01	41.19	56,484,968
01 Jul 26	41.95000 +3.43	42.37	36.92	38.52	50,088,900
30 Jun 26	38.52000 -0.64	38.85	37.30	38.85	39,927,148
29 Jun 26	39.16000 +3.56	39.16	35.88	36.10	30,482,706
26 Jun 26	35.60000 -1.93	37.92	35.60	37.39	15,584,882
25 Jun 26	37.53000 -0.07	38.30	36.00	36.99	23,125,472
24 Jun 26	37.60000 +0.29	39.36	36.98	37.01	26,538,332
23 Jun 26	37.31000 +0.66	37.99	36.11	36.22	23,605,440
22 Jun 26	36.65000 +0.73	36.90	35.61	35.78	17,885,620
18 Jun 26	35.92000 +0.30	37.48	34.58	35.43	23,207,692
17 Jun 26	35.62000 -0.38	36.35	35.45	35.99	12,380,760
16 Jun 26	36.00000 -0.49	36.57	35.75	36.45	11,360,922
15 Jun 26	36.49000 -0.82	37.31	36.23	37.31	16,398,983
12 Jun 26	37.31000 -0.77	38.08	36.28	37.89	29,593,800
11 Jun 26	38.08000 +1.02	38.12	36.11	36.69	22,144,512
10 Jun 26	37.06000 +2.06	37.20	34.60	34.67	23,643,336
09 Jun 26	35.00000 +1.12	35.22	33.25	34.12	13,469,705
08 Jun 26	33.88000 -0.73	35.00	33.59	34.50	13,494,998
05 Jun 26	34.61000 +0.73	35.63	34.18	34.18	17,418,086
04 Jun 26	33.88000 +0.33	34.40	33.46	33.55	14,554,474
03 Jun 26	33.55000 -1.70	35.38	33.47	35.16	22,898,004
02 Jun 26	35.25000 -0.96	36.50	35.15	36.00	17,292,972
01 Jun 26	36.21000 -0.16	38.27	36.00	36.91	29,292,420
29 May 26	36.37000 +1.35	37.18	34.90	35.03	29,833,888
28 May 26	35.02000 -0.66	35.86	34.88	35.35	17,697,578
27 May 26	35.68000 +0.45	35.80	34.71	35.02	17,403,404
26 May 26	35.23000 +0.87	35.89	34.20	34.36	22,820,756
25 May 26	34.36000 -0.36	35.00	33.91	34.70	13,876,255
22 May 26	34.72000 +2.33	35.57	33.57	33.57	38,721,776
21 May 26	32.39000 +0.43	33.20	31.83	31.93	15,376,551
20 May 26	31.96000 -0.38	32.78	31.94	32.78	12,132,621
19 May 26	32.34000 +1.71	33.00	31.15	31.15	26,552,100
18 May 26	30.63000 -0.75	31.39	30.30	31.39	15,846,429
15 May 26	31.38000 -0.01	31.88	31.03	31.33	10,097,323
14 May 26	31.39000 -0.97	32.70	31.37	32.32	11,688,682
13 May 26	32.36000 -1.14	33.37	31.83	33.30	18,605,952
12 May 26	33.50000 +0.31	34.50	32.78	33.00	18,029,672
11 May 26	33.19000 -0.45	33.41	32.60	33.41	16,088,682
08 May 26	33.64000 -0.39	34.16	33.44	34.01	9,327,655
07 May 26	34.03000 +0.02	34.32	33.60	34.10	13,794,116
06 May 26	34.01000 -0.56	34.44	33.50	34.11	16,220,480
30 Apr 26	34.57000 +0.47	35.15	34.00	34.93	17,379,864
29 Apr 26	34.10000 +1.50	34.78	32.51	32.60	25,158,224
28 Apr 26	32.60000 -0.64	33.95	32.54	33.23	13,008,618
27 Apr 26	33.24000 -0.69	33.93	33.14	33.85	9,854,113
24 Apr 26	33.93000 +0.73	34.15	32.80	33.15	15,531,541
23 Apr 26	33.20000 -0.66	34.13	33.06	33.85	14,133,601
22 Apr 26	33.86000 +0.32	33.96	33.15	33.56	15,026,545
21 Apr 26	33.54000 -0.42	34.44	33.34	33.99	14,002,971
20 Apr 26	33.96000 -1.27	35.18	33.80	35.11	25,718,400
17 Apr 26	35.23000 -0.69	36.08	34.30	35.92	23,837,400
16 Apr 26	35.92000 +0.22	36.15	34.86	35.35	20,506,940
15 Apr 26	35.70000 +1.41	35.79	34.11	34.66	33,941,388
14 Apr 26	34.29000 -0.38	34.94	33.80	34.77	17,009,816
13 Apr 26	34.67000 +0.67	35.03	33.75	33.85	19,008,208
10 Apr 26	34.00000 -0.13	34.25	33.44	34.15	25,405,080
09 Apr 26	34.13000 -0.50	34.85	33.65	34.45	17,820,984
08 Apr 26	34.63000 +0.29	35.35	34.02	34.89	27,585,148
07 Apr 26	34.34000 -1.28	35.79	34.03	35.63	19,719,454
03 Apr 26	35.62000 -0.73	35.98	34.81	35.34	27,531,316
02 Apr 26	36.35000 +0.16	36.90	35.60	35.86	23,437,492
01 Apr 26	36.19000 +1.50	36.45	34.71	35.00	33,300,368
31 Mar 26	34.69000 -0.03	35.37	34.45	34.90	18,565,108
30 Mar 26	34.72000 -0.20	35.47	34.47	34.70	23,119,578
27 Mar 26	34.92000 +2.81	35.11	31.60	31.69	32,349,812
26 Mar 26	32.11000 -1.07	33.54	31.99	32.99	13,244,904
25 Mar 26	33.18000 +0.21	33.81	32.73	33.18	11,675,052
24 Mar 26	32.97000 +0.20	33.42	32.48	33.10	12,857,013
23 Mar 26	32.77000 -1.60	34.00	32.28	33.98	18,023,260
20 Mar 26	34.37000 +0.89	34.75	33.20	33.33	21,346,788
19 Mar 26	33.48000 +0.14	34.06	33.11	33.35	14,701,983
18 Mar 26	33.34000 +0.14	33.62	32.57	32.96	13,110,500
17 Mar 26	33.20000 +0.55	33.50	32.23	32.93	19,360,460
16 Mar 26	32.65000 +0.06	33.45	32.37	32.60	12,682,041
13 Mar 26	32.59000 -0.26	33.30	32.25	32.52	7,097,603
12 Mar 26	32.85000 -0.40	33.24	32.51	33.18	8,164,118
11 Mar 26	33.25000 -0.39	33.80	33.00	33.51	12,973,202
10 Mar 26	33.64000 +1.74	34.07	31.98	32.09	24,402,614
09 Mar 26	31.90000 -0.78	32.48	31.71	32.08	14,946,343
06 Mar 26	32.68000 +2.40	32.84	30.01	30.16	24,360,014
05 Mar 26	30.28000 +1.06	30.63	29.31	29.53	10,491,426
04 Mar 26	29.22000 -0.30	29.73	29.12	29.31	8,281,586
03 Mar 26	29.52000 -0.68	30.19	29.33	30.18	13,397,479
02 Mar 26	30.20000 -0.34	30.45	29.51	30.21	15,253,969
27 Feb 26	30.54000 +0.06	30.63	30.12	30.49	9,251,562
26 Feb 26	30.48000 -0.54	31.33	30.04	31.19	18,338,588
25 Feb 26	31.02000 +0.02	31.42	30.92	31.05	7,507,388
24 Feb 26	31.00000 -0.56	32.00	30.86	31.75	8,438,710
13 Feb 26	31.56000 -0.20	32.45	31.50	31.86	7,564,881
12 Feb 26	31.76000 -0.29	32.20	31.41	32.00	9,524,136
11 Feb 26	32.05000 +0.01	32.47	31.86	31.91	6,404,400
10 Feb 26	32.04000 +0.13	32.85	31.67	31.91	12,197,530
09 Feb 26	31.91000 -0.29	32.50	31.77	32.21	9,090,942
06 Feb 26	32.20000 +0.72	32.98	31.38	31.41	15,324,238
05 Feb 26	31.48000 +0.38	31.70	30.72	30.98	9,820,649
04 Feb 26	31.10000 +0.70	31.17	30.16	30.36	9,160,999
03 Feb 26	30.40000 +0.26	30.48	30.01	30.36	7,772,718
02 Feb 26	30.14000 -0.81	31.30	30.10	30.86	8,811,782
30 Jan 26	30.95000 -0.39	31.99	30.81	31.33	9,930,514
29 Jan 26	31.34000 +0.16	31.58	30.84	31.06	12,778,622
28 Jan 26	31.18000 -0.23	31.64	31.11	31.36	12,230,467
27 Jan 26	31.41000 -0.69	32.15	31.26	32.12	14,059,739
26 Jan 26	32.10000 -0.09	32.69	30.89	32.19	24,214,956
23 Jan 26	32.19000 +0.39	32.67	31.55	31.80	14,776,224
22 Jan 26	31.80000 -0.45	32.95	31.50	32.32	13,861,823
21 Jan 26	32.25000 -0.40	32.66	32.17	32.60	11,350,461
20 Jan 26	32.65000 +0.13	32.98	32.28	32.50	10,499,800
19 Jan 26	32.52000 +0.50	32.83	32.00	32.05	12,759,152
16 Jan 26	32.02000 -0.68	32.90	31.80	32.71	13,883,852
15 Jan 26	32.70000 -0.49	33.40	32.56	33.19	15,391,116
14 Jan 26	33.19000 -0.74	34.11	32.97	33.91	18,005,548
13 Jan 26	33.93000 -0.02	34.29	33.32	33.95	15,369,891
12 Jan 26	33.95000 +0.11	34.06	32.79	33.84	26,265,992
09 Jan 26	33.84000 +0.39	33.92	32.95	33.15	17,202,504
08 Jan 26	33.45000 +1.95	33.67	31.52	31.61	31,591,200
07 Jan 26	31.50000 +0.90	31.68	30.61	30.65	18,234,734
06 Jan 26	30.60000 +0.42	30.75	29.94	30.43	16,301,811
05 Jan 26	30.18000 +0.83	30.60	29.07	29.40	26,452,152
31 Dec 25	29.35000 +0.52	29.45	28.62	28.71	16,615,176
30 Dec 25	28.83000 -0.14	28.96	28.14	28.82	24,810,512
29 Dec 25	28.97000 -0.31	29.37	28.70	29.29	22,740,742
26 Dec 25	29.28000 -1.20	30.57	28.99	30.48	31,566,606
25 Dec 25	30.48000 -0.18	30.93	30.35	30.71	11,236,256
24 Dec 25	30.66000 -0.34	31.17	30.52	31.01	9,444,265
23 Dec 25	31.00000 -0.47	32.00	30.94	31.44	12,790,306
22 Dec 25	31.47000 -0.22	32.16	31.41	31.66	8,397,569
19 Dec 25	31.69000 +0.67	31.90	30.93	30.99	9,903,577
18 Dec 25	31.02000 -0.13	31.29	30.87	31.10	5,936,699
17 Dec 25	31.15000 +0.57	31.28	30.52	30.76	8,868,674
16 Dec 25	30.58000 -0.49	31.09	30.58	31.00	6,129,229
15 Dec 25	31.07000 -0.08	31.29	30.90	31.02	8,879,852
12 Dec 25	31.15000 -0.84	32.10	30.99	32.00	25,685,510
11 Dec 25	31.99000 -0.52	32.66	31.80	32.52	13,306,748
10 Dec 25	32.51000 +0.06	32.71	31.61	32.39	12,263,500
09 Dec 25	32.45000 -0.55	33.46	32.22	32.91	12,071,790
08 Dec 25	33.00000 -0.73	33.95	32.93	33.87	10,460,804
05 Dec 25	33.73000 -0.37	34.35	33.24	34.29	8,016,810
04 Dec 25	34.10000 +0.10	34.69	33.96	34.03	9,394,788
03 Dec 25	34.00000 -0.01	34.52	33.90	34.09	5,855,700
02 Dec 25	34.01000 -0.39	34.40	33.95	34.39	4,390,845
01 Dec 25	34.40000 -0.02	34.57	33.93	34.42	6,767,058
28 Nov 25	34.42000 -0.04	34.71	34.10	34.47	5,132,072
27 Nov 25	34.46000 -0.13	34.70	34.10	34.60	6,623,583
26 Nov 25	34.59000 +1.24	34.89	33.37	33.41	13,342,702
25 Nov 25	33.35000 +0.07	33.92	33.00	33.28	7,783,312
24 Nov 25	33.28000 +1.28	33.38	32.11	32.20	11,858,154
21 Nov 25	32.00000 -0.86	33.15	31.92	32.80	8,023,463
20 Nov 25	32.86000 -0.54	33.58	32.79	33.51	9,006,407
19 Nov 25	33.40000 -0.57	33.89	33.30	33.80	4,697,637
18 Nov 25	33.97000 +0.61	34.11	33.15	33.31	8,267,500
17 Nov 25	33.36000 -1.25	34.52	33.06	34.43	11,260,842
14 Nov 25	34.61000 +0.02	35.08	34.31	34.35	11,310,664
13 Nov 25	34.59000 +1.46	34.98	33.14	33.28	19,021,672
12 Nov 25	33.13000 +0.80	33.50	32.33	32.43	15,334,464
11 Nov 25	32.33000 -0.59	33.01	32.11	32.95	9,616,254
10 Nov 25	32.92000 +0.54	32.99	31.82	32.41	11,905,283
07 Nov 25	32.38000 -0.97	33.46	32.31	33.28	13,746,439
06 Nov 25	33.35000 -0.37	33.68	33.14	33.36	10,149,209
05 Nov 25	33.72000 -0.24	34.04	33.27	33.63	11,063,423
04 Nov 25	33.96000 -0.84	34.80	33.80	34.80	9,022,056
03 Nov 25	34.80000 -0.20	35.10	34.21	34.88	15,345,311
31 Oct 25	35.00000 +0.75	35.20	32.87	33.30	23,190,478
30 Oct 25	34.25000 -0.42	34.67	34.01	34.55	11,290,373
29 Oct 25	34.67000 -0.18	34.79	33.93	34.66	11,255,258
28 Oct 25	34.85000 +0.14	34.98	34.33	34.51	9,324,657
27 Oct 25	34.71000 +0.07	34.97	34.50	34.90	10,241,572
24 Oct 25	34.64000 -0.16	34.94	34.50	34.82	6,112,146
23 Oct 25	34.80000 -1.09	35.88	34.49	35.80	10,386,870
22 Oct 25	35.89000 -0.16	36.65	35.76	36.06	7,049,583
21 Oct 25	36.05000 -0.42	36.56	35.67	36.50	10,814,304
20 Oct 25	36.47000 +1.59	36.69	35.20	35.39	18,861,894
17 Oct 25	34.88000 +0.00	35.51	34.68	35.12	10,853,295
16 Oct 25	34.88000 +0.08	35.31	34.46	34.80	9,951,246
15 Oct 25	34.80000 +0.79	34.95	33.80	34.02	12,016,504
14 Oct 25	34.01000 -0.73	35.18	33.61	35.08	15,273,790
13 Oct 25	34.74000 -0.66	35.80	34.69	35.06	13,756,246
10 Oct 25	35.40000 -0.66	36.34	35.22	36.00	15,554,137
09 Oct 25	36.06000 -0.67	38.00	36.00	37.31	17,680,908
30 Sep 25	36.73000 +0.38	37.40	35.82	36.35	19,266,064
29 Sep 25	36.35000 -0.55	36.87	35.63	36.77	13,728,821
26 Sep 25	36.90000 -0.69	37.44	36.41	37.30	14,511,677
25 Sep 25	37.59000 -0.41	38.29	37.31	38.14	10,300,000
24 Sep 25	38.00000 +1.05	38.60	36.62	36.74	18,815,628
23 Sep 25	36.95000 -0.34	37.47	36.10	37.20	11,673,104
22 Sep 25	37.29000 +0.87	38.50	36.97	36.98	14,226,971
19 Sep 25	36.42000 -1.46	37.85	36.42	37.85	14,589,008
18 Sep 25	37.88000 +0.94	38.56	36.77	37.12	18,834,652
17 Sep 25	36.94000 +0.07	37.23	36.56	36.87	8,970,984
16 Sep 25	36.87000 -0.68	37.96	36.67	37.55	10,529,772
15 Sep 25	37.55000 +0.28	38.44	37.13	37.28	15,287,018
12 Sep 25	37.27000 +0.13	37.78	36.85	37.14	14,840,205
11 Sep 25	37.14000 -0.74	37.30	34.87	36.00	29,637,040
10 Sep 25	37.88000 -1.27	39.50	37.59	39.10	19,967,404
09 Sep 25	39.15000 -0.85	40.69	38.88	39.90	13,694,251
08 Sep 25	40.00000 -0.35	40.77	39.29	40.30	17,336,880
05 Sep 25	40.35000 +1.33	40.45	38.10	39.00	19,219,736
04 Sep 25	39.02000 -1.68	41.00	38.41	40.74	22,961,068
03 Sep 25	40.70000 +0.76	41.49	39.81	40.19	23,885,932
02 Sep 25	39.94000 -0.17	41.72	39.71	40.11	34,035,776
01 Sep 25	40.11000 +3.65	40.11	36.40	36.70	40,657,400
29 Aug 25	36.46000 -0.03	36.93	35.27	35.99	28,026,930
28 Aug 25	36.49000 -0.41	37.05	35.76	36.86	19,223,686
27 Aug 25	36.90000 -1.30	38.88	36.85	38.32	18,917,288
26 Aug 25	38.20000 -0.89	39.21	38.18	38.85	12,488,386
25 Aug 25	39.09000 +1.51	39.20	37.58	37.59	22,094,748
22 Aug 25	37.58000 -0.18	37.90	37.15	37.76	13,283,960
21 Aug 25	37.76000 +0.44	38.18	37.03	37.36	13,915,164
20 Aug 25	37.32000 -0.36	37.85	36.30	37.49	17,013,218
19 Aug 25	37.68000 +0.62	38.70	36.81	37.06	24,819,214
18 Aug 25	37.06000 +0.67	37.10	36.31	36.38	15,337,714
15 Aug 25	36.39000 +0.18	36.88	35.86	36.13	11,146,683
14 Aug 25	36.21000 -0.74	37.06	36.21	37.06	12,738,761
13 Aug 25	36.95000 +0.53	37.15	36.20	36.43	16,147,187
12 Aug 25	36.42000 -0.64	37.38	36.07	37.05	12,894,781
11 Aug 25	37.06000 +0.45	37.46	36.35	36.60	9,520,314
08 Aug 25	36.61000 -0.24	37.15	36.14	36.86	10,562,990
07 Aug 25	36.85000 -0.72	38.15	36.66	37.41	13,127,801
06 Aug 25	37.57000 +0.02	38.36	37.08	37.72	11,117,549
05 Aug 25	37.55000 +1.00	37.80	36.53	36.63	11,896,712
04 Aug 25	36.55000 -0.62	37.13	36.01	37.02	12,205,954
01 Aug 25	37.17000 -0.61	38.36	37.03	37.63	12,869,200
31 Jul 25	37.78000 -0.42	38.44	37.40	38.01	17,712,316
30 Jul 25	38.20000 +1.80	38.88	35.33	36.30	37,182,392
29 Jul 25	36.40000 +1.19	36.81	35.10	35.29	22,640,232
28 Jul 25	35.21000 +0.04	35.90	34.90	35.29	14,578,676
25 Jul 25	35.17000 +0.31	35.48	34.51	34.64	16,085,718
24 Jul 25	34.86000 +0.27	34.98	34.03	34.58	15,674,863
23 Jul 25	34.59000 -0.76	35.29	34.45	35.20	14,417,719
22 Jul 25	35.35000 +0.34	35.95	34.40	34.89	17,094,060
21 Jul 25	35.01000 -0.46	35.18	34.20	35.18	17,449,758
18 Jul 25	35.47000 +0.48	35.62	34.55	34.88	20,379,964
17 Jul 25	34.99000 +1.47	35.33	33.41	33.52	35,360,136
16 Jul 25	33.52000 -0.32	34.13	33.20	33.88	14,675,276
15 Jul 25	33.84000 +0.99	33.98	32.80	32.90	23,574,256
14 Jul 25	32.85000 -0.37	33.19	32.74	33.17	18,755,452
11 Jul 25	33.22000 +0.00	33.65	33.00	33.14	22,720,068
10 Jul 25	33.22000 -0.22	33.48	32.90	33.41	14,778,153
09 Jul 25	33.44000 +0.04	33.73	33.05	33.30	17,128,260
08 Jul 25	33.40000 -1.08	34.69	33.15	34.49	30,432,444
07 Jul 25	34.48000 -1.87	36.48	34.39	36.22	21,033,282
04 Jul 25	36.35000 -0.81	37.10	36.21	36.90	9,997,152
03 Jul 25	37.16000 +1.65	37.45	35.20	35.45	17,825,580
02 Jul 25	35.51000 -0.97	36.45	35.14	36.43	11,300,906
01 Jul 25	36.48000 +0.56	36.50	35.57	35.90	9,557,910
30 Jun 25	35.92000 +0.10	36.17	35.25	35.72	8,058,601
27 Jun 25	35.82000 +0.84	36.08	34.90	35.00	15,360,867
26 Jun 25	34.98000 +0.13	35.16	34.18	34.64	11,565,400
25 Jun 25	34.85000 -0.20	35.52	34.35	35.08	15,703,230
24 Jun 25	35.05000 +0.45	35.45	34.35	34.60	16,259,350
23 Jun 25	34.60000 +0.61	34.85	33.44	33.86	16,938,864
20 Jun 25	33.99000 -0.65	34.80	33.88	34.64	14,896,443
19 Jun 25	34.64000 -0.48	35.59	34.51	35.13	12,587,168
18 Jun 25	35.12000 -0.03	35.52	34.85	34.94	10,377,760
17 Jun 25	35.15000 -0.83	36.50	35.01	36.30	17,859,914
16 Jun 25	35.98000 -0.80	36.75	35.84	36.60	21,607,464
13 Jun 25	36.78000 -2.44	38.76	36.68	38.70	29,207,088
12 Jun 25	39.22000 +1.23	39.79	37.79	37.81	20,704,860
11 Jun 25	37.99000 -0.91	39.26	37.78	38.80	16,538,782
10 Jun 25	38.90000 +0.49	39.13	38.11	38.42	16,532,099
09 Jun 25	38.41000 +0.94	40.00	37.29	37.52	21,817,810
06 Jun 25	37.47000 -0.28	37.95	37.20	37.42	12,559,653
05 Jun 25	37.75000 -1.97	39.61	37.57	39.54	18,650,502
04 Jun 25	39.72000 +1.52	40.73	37.83	38.20	20,000,856
03 Jun 25	38.20000 -0.36	38.78	37.38	37.79	14,145,324
30 May 25	38.56000 +0.61	38.99	37.73	37.75	17,484,918
29 May 25	37.95000 +0.95	38.64	36.51	37.09	21,840,300
28 May 25	37.00000 -0.23	37.46	36.64	37.16	11,386,047
27 May 25	37.23000 -0.17	38.06	37.01	37.40	16,982,624
26 May 25	37.40000 -1.95	39.49	37.20	39.35	21,182,516
23 May 25	39.35000 +1.28	40.80	38.00	38.00	24,408,306
22 May 25	38.07000 +0.19	38.97	37.01	37.80	18,562,888
21 May 25	37.88000 +0.98	39.77	36.40	36.55	29,288,288
20 May 25	36.90000 +1.94	37.10	34.96	34.96	26,316,576
19 May 25	34.96000 -0.06	35.19	33.70	34.30	17,272,276
16 May 25	35.02000 +0.12	35.07	33.10	35.00	25,564,760
15 May 25	34.90000 +1.01	35.76	33.72	34.00	25,179,924
14 May 25	33.89000 +0.03	34.45	33.25	33.55	11,609,338
13 May 25	33.86000 +0.56	34.19	33.50	33.62	16,125,600
12 May 25	33.30000 -0.84	34.00	32.52	34.00	24,206,176
09 May 25	34.14000 +0.12	34.77	34.02	34.05	11,846,094
08 May 25	34.02000 -0.63	34.65	33.97	34.55	13,477,017
07 May 25	34.65000 -1.10	36.09	34.35	35.91	17,361,836
06 May 25	35.75000 -0.46	36.46	35.45	36.29	24,274,986
30 Apr 25	36.21000 +3.29	36.21	31.81	31.94	41,984,800
29 Apr 25	32.92000 -0.20	33.38	32.25	32.76	12,853,218
28 Apr 25	33.12000 -0.02	33.40	32.65	32.93	13,767,094
25 Apr 25	33.14000 -2.34	35.55	32.81	35.43	31,514,276
24 Apr 25	35.48000 +0.66	35.52	34.30	34.40	15,138,792
23 Apr 25	34.82000 -0.89	35.85	34.71	35.51	15,605,220
22 Apr 25	35.71000 +0.39	36.15	35.01	35.29	14,657,819
21 Apr 25	35.32000 +1.39	35.50	33.28	33.57	16,958,140
18 Apr 25	33.93000 -0.25	34.73	33.70	34.17	8,437,592
17 Apr 25	34.18000 -0.45	34.63	33.97	34.35	12,576,071
16 Apr 25	34.63000 -0.22	35.35	34.00	34.56	12,590,346
15 Apr 25	34.85000 -0.35	35.59	34.55	35.11	13,549,005
14 Apr 25	35.20000 -0.48	36.32	35.11	35.51	21,561,844
11 Apr 25	35.68000 +1.13	35.88	33.94	33.97	22,137,758
10 Apr 25	34.55000 +1.25	35.25	33.46	33.46	25,519,818
09 Apr 25	33.30000 -0.99	34.15	30.86	33.00	43,260,168
08 Apr 25	34.29000 -0.12	34.64	33.20	34.44	30,450,544
07 Apr 25	34.41000 -2.43	35.70	33.16	34.98	40,905,128
03 Apr 25	36.84000 -0.16	37.10	36.00	36.99	24,861,440
02 Apr 25	37.00000 +1.55	38.08	35.51	36.00	46,363,936
01 Apr 25	35.45000 +3.22	35.45	32.04	32.42	40,456,372
31 Mar 25	32.23000 -0.24	32.98	31.92	32.49	14,774,778
28 Mar 25	32.47000 +0.78	33.07	31.61	31.67	25,979,820
27 Mar 25	31.69000 +1.09	31.98	30.36	30.61	19,587,596
26 Mar 25	30.60000 -0.38	31.45	30.35	30.96	13,319,346
25 Mar 25	30.98000 -0.31	31.55	30.88	31.29	10,017,435
24 Mar 25	31.29000 -0.29	31.85	31.13	31.49	11,494,171
21 Mar 25	31.58000 +0.30	31.65	30.80	31.25	15,455,294
20 Mar 25	31.28000 -0.37	32.05	31.21	31.90	10,086,272
19 Mar 25	31.65000 +0.41	32.40	31.13	31.24	15,145,293
18 Mar 25	31.24000 +0.14	31.61	30.89	31.19	9,146,599
17 Mar 25	31.10000 -0.49	31.66	30.92	31.52	10,288,516
14 Mar 25	31.59000 +0.08	31.75	31.02	31.45	11,694,118
13 Mar 25	31.51000 +0.61	31.51	30.92	30.99	11,872,757
12 Mar 25	30.90000 -1.48	32.46	30.83	32.46	19,884,508
11 Mar 25	32.38000 +1.07	32.46	31.03	31.27	22,693,532
10 Mar 25	31.31000 +0.32	31.41	30.88	31.00	12,546,900
07 Mar 25	30.99000 +0.04	31.45	30.56	30.85	16,375,004
06 Mar 25	30.95000 -0.29	31.58	30.70	31.17	19,888,220
05 Mar 25	31.24000 -0.18	31.95	30.86	31.31	21,326,628
04 Mar 25	31.42000 +0.36	31.71	30.42	31.00	19,128,080
03 Mar 25	31.06000 +1.56	31.31	29.54	29.65	33,071,704
28 Feb 25	29.50000 -0.99	30.46	29.43	30.41	19,131,700
27 Feb 25	30.49000 +1.39	30.54	28.90	29.02	38,775,524
26 Feb 25	29.10000 +1.00	29.24	27.83	28.20	26,147,552
25 Feb 25	28.10000 -0.34	28.42	27.91	28.30	11,282,727
24 Feb 25	28.44000 -0.03	28.83	28.21	28.65	18,006,048
21 Feb 25	28.47000 +1.28	28.50	27.19	27.21	40,432,808
20 Feb 25	27.19000 +0.34	27.45	26.72	26.88	19,560,224
19 Feb 25	26.85000 -0.53	27.31	26.72	27.20	25,646,484
18 Feb 25	27.38000 +0.03	27.95	27.00	27.33	21,392,334
17 Feb 25	27.35000 -0.40	27.90	27.16	27.88	20,187,332
14 Feb 25	27.75000 +0.31	27.94	27.47	27.53	14,562,954
13 Feb 25	27.44000 +0.04	27.84	27.36	27.39	12,659,690
12 Feb 25	27.40000 -0.35	27.73	27.16	27.59	15,758,661
11 Feb 25	27.75000 -0.65	28.50	27.58	28.40	17,615,306
10 Feb 25	28.40000 +0.54	28.49	27.73	27.86	14,719,642
07 Feb 25	27.86000 +0.11	28.20	27.42	27.62	14,447,857
06 Feb 25	27.75000 +0.21	27.78	27.28	27.58	10,699,379
05 Feb 25	27.54000 -0.59	28.35	27.42	28.31	12,696,045
27 Jan 25	28.13000 -0.01	28.66	28.04	28.16	11,859,030
24 Jan 25	28.14000 +0.01	28.53	27.98	28.11	9,794,076
23 Jan 25	28.13000 -0.29	28.69	28.10	28.55	8,863,608
22 Jan 25	28.42000 +0.06	28.72	28.10	28.28	9,059,508
21 Jan 25	28.36000 -0.30	28.92	27.96	28.70	14,259,267
20 Jan 25	28.66000 +1.19	28.90	27.60	27.79	20,893,804
17 Jan 25	27.47000 -0.09	27.82	27.26	27.40	9,745,900
16 Jan 25	27.56000 -0.14	27.94	27.35	27.75	11,111,999
15 Jan 25	27.70000 -0.59	28.27	27.64	28.21	10,825,100
14 Jan 25	28.29000 +0.43	28.33	27.68	27.80	15,971,735
13 Jan 25	27.86000 +0.46	27.87	27.25	27.40	12,224,814
10 Jan 25	27.40000 -0.23	27.73	27.20	27.60	9,395,734
09 Jan 25	27.63000 +0.20	28.19	27.24	27.35	14,075,629
08 Jan 25	27.43000 -0.45	27.93	27.10	27.88	17,059,640
07 Jan 25	27.88000 -1.02	28.94	27.51	28.90	26,341,696
06 Jan 25	28.90000 -0.31	29.53	28.76	29.44	14,406,921
03 Jan 25	29.21000 -0.27	29.75	29.11	29.48	12,722,925
02 Jan 25	29.48000 -0.45	30.06	29.15	30.00	20,605,764
31 Dec 24	29.93000 -0.39	30.41	29.84	30.34	12,883,328
30 Dec 24	30.32000 -0.26	30.95	30.22	30.60	12,281,846
27 Dec 24	30.58000 +0.10	30.82	30.35	30.48	15,244,744
26 Dec 24	30.48000 -0.35	30.79	30.36	30.71	10,507,593
25 Dec 24	30.83000 +0.52	31.01	30.13	30.35	20,812,034
24 Dec 24	30.31000 +0.07	30.41	30.08	30.24	10,319,189
23 Dec 24	30.24000 -0.19	30.67	30.20	30.44	14,112,425
20 Dec 24	30.43000 -0.08	31.00	30.32	30.60	14,318,260
19 Dec 24	30.51000 -0.14	30.56	30.27	30.48	12,191,059
18 Dec 24	30.65000 -0.35	31.18	30.56	31.03	17,783,084
17 Dec 24	31.00000 -0.55	31.57	30.91	31.40	19,448,752
16 Dec 24	31.55000 -0.15	32.27	30.69	31.70	39,221,636
13 Dec 24	31.70000 -0.61	32.72	31.56	32.16	97,954,200
12 Dec 24	32.31000 -0.36	32.80	31.57	32.58	44,426,700
11 Dec 24	32.67000 -0.70	33.47	32.60	33.33	22,671,656
10 Dec 24	33.37000 -0.91	34.75	33.25	34.75	29,649,556
09 Dec 24	34.28000 +0.41	34.46	33.65	34.27	13,726,813
06 Dec 24	33.87000 +0.26	34.21	33.57	33.67	11,736,155
05 Dec 24	33.61000 -0.31	33.90	32.90	33.90	16,145,411
04 Dec 24	33.92000 -0.57	34.57	33.60	34.50	19,417,296
03 Dec 24	34.49000 +0.18	34.50	33.94	34.31	16,761,901
02 Dec 24	34.31000 +1.59	34.50	33.13	33.38	31,685,528
29 Nov 24	32.72000 +0.53	32.85	32.11	32.42	16,719,879
28 Nov 24	32.19000 -0.47	33.34	32.08	32.67	14,636,068
27 Nov 24	32.66000 +1.61	32.80	30.83	30.92	23,799,014
26 Nov 24	31.05000 +0.54	31.57	30.57	30.71	12,344,442
25 Nov 24	30.51000 +0.02	31.04	30.41	30.60	10,602,695
22 Nov 24	30.49000 -1.13	31.80	30.38	31.50	12,541,159
21 Nov 24	31.62000 -0.22	32.37	31.44	31.60	14,522,265
20 Nov 24	31.84000 +1.90	31.88	29.40	29.85	41,460,708
19 Nov 24	29.94000 +0.09	30.27	29.67	30.00	17,812,704
18 Nov 24	29.85000 -1.29	31.63	29.60	31.13	30,198,712
15 Nov 24	31.14000 +0.54	31.56	30.36	30.65	31,336,248
14 Nov 24	30.60000 -2.54	32.90	30.07	32.90	70,161,608
13 Nov 24	33.14000 -0.08	33.36	32.71	33.07	13,846,714
12 Nov 24	33.22000 +0.01	34.40	32.97	33.16	22,108,116
11 Nov 24	33.21000 -0.42	33.54	32.70	33.48	20,316,578
08 Nov 24	33.63000 -0.39	34.40	33.44	34.28	17,040,636
07 Nov 24	34.02000 +0.92	34.12	32.81	32.86	21,566,420
06 Nov 24	33.10000 +0.13	33.65	32.66	32.88	20,051,412
05 Nov 24	32.97000 -0.04	33.06	32.40	32.99	17,641,144
04 Nov 24	33.01000 +0.36	33.80	32.59	33.20	17,488,360
01 Nov 24	32.65000 +0.59	33.50	32.01	32.13	16,293,799
31 Oct 24	32.06000 -0.07	32.50	31.94	32.14	15,110,733
30 Oct 24	32.13000 -0.45	32.75	31.75	32.41	13,992,237
29 Oct 24	32.58000 -0.64	33.56	32.40	33.40	15,334,759
28 Oct 24	33.22000 +0.57	33.47	32.30	32.66	12,949,246
25 Oct 24	32.65000 +0.62	32.97	31.50	32.01	15,054,820
24 Oct 24	32.03000 +0.12	32.30	31.80	31.80	10,842,915
23 Oct 24	31.91000 -0.85	32.67	31.65	32.64	19,829,002
22 Oct 24	32.76000 -0.60	33.66	32.34	32.94	17,099,188
21 Oct 24	33.36000 +0.76	33.95	31.90	32.60	24,637,760
18 Oct 24	32.60000 -0.66	33.42	32.27	33.19	28,279,436
17 Oct 24	33.26000 +0.69	33.80	32.65	32.73	16,600,116
16 Oct 24	32.57000 -0.30	33.32	32.18	32.50	11,274,795
15 Oct 24	32.87000 -0.02	33.91	32.21	32.89	15,056,858
14 Oct 24	32.89000 +0.59	33.15	31.73	32.29	16,294,238
11 Oct 24	32.30000 -1.57	33.77	31.85	33.68	16,681,297
10 Oct 24	33.87000 +0.82	35.16	33.16	33.16	28,196,692
09 Oct 24	33.05000 -1.92	34.75	32.96	34.20	27,794,264
08 Oct 24	34.97000 +2.97	35.19	32.33	35.18	37,794,484
30 Sep 24	32.00000 +2.35	32.20	29.81	30.54	32,942,388
27 Sep 24	29.65000 +1.48	30.15	28.36	28.37	24,880,806
26 Sep 24	28.17000 +1.08	28.26	26.44	26.89	25,192,852
25 Sep 24	27.09000 +0.77	27.89	26.47	26.47	33,320,908
24 Sep 24	26.32000 +0.19	26.83	25.72	26.50	27,066,252
23 Sep 24	26.13000 -0.80	27.04	25.96	26.73	22,845,674
20 Sep 24	26.93000 -2.16	29.06	26.70	29.02	45,806,192
19 Sep 24	29.09000 -0.85	30.15	29.06	30.10	16,404,673
18 Sep 24	29.94000 -0.11	30.40	29.56	30.05	9,457,064
13 Sep 24	30.05000 -0.26	30.50	29.76	30.11	10,391,300
12 Sep 24	30.31000 -1.09	31.98	30.28	31.25	15,025,596
11 Sep 24	31.40000 +0.54	31.54	30.35	30.65	13,662,099
10 Sep 24	30.86000 -0.49	31.35	30.29	31.09	17,009,016
09 Sep 24	31.35000 -0.20	32.09	31.15	31.60	8,078,523
06 Sep 24	31.55000 -0.08	32.37	31.45	31.60	5,883,128
05 Sep 24	31.63000 +0.01	31.94	31.31	31.60	7,055,904
04 Sep 24	31.62000 +0.68	32.02	30.70	30.82	9,610,916
03 Sep 24	30.94000 +0.32	31.38	30.32	30.35	10,163,408
02 Sep 24	30.62000 -0.04	30.83	30.00	30.65	11,984,085
30 Aug 24	30.66000 -0.74	31.47	30.45	31.19	15,905,282
29 Aug 24	31.40000 -1.19	32.39	31.36	32.39	14,054,320
28 Aug 24	32.59000 +0.06	32.99	32.35	32.39	5,759,816
27 Aug 24	32.53000 +0.25	32.84	32.03	32.03	6,832,802
26 Aug 24	32.28000 +0.01	32.52	31.74	32.07	7,698,343
23 Aug 24	32.27000 -0.10	32.49	31.91	32.20	8,258,594
22 Aug 24	32.37000 +0.43	32.77	31.64	32.01	11,719,019
21 Aug 24	31.94000 +0.48	32.20	31.21	31.30	9,080,450
20 Aug 24	31.46000 -0.01	31.80	30.92	31.39	7,358,446
19 Aug 24	31.47000 +0.21	31.76	30.90	31.20	8,516,400
16 Aug 24	31.26000 +0.55	31.35	30.42	30.71	7,529,954
15 Aug 24	30.71000 -0.13	31.14	30.50	30.70	5,667,531
14 Aug 24	30.84000 -0.37	31.29	30.59	31.16	7,062,359
13 Aug 24	31.21000 +0.03	31.70	30.89	31.39	12,156,019
12 Aug 24	31.18000 +0.60	31.45	30.33	30.41	8,455,669
09 Aug 24	30.58000 -0.22	31.31	30.56	30.86	5,798,513
08 Aug 24	30.80000 +0.07	31.45	30.66	30.70	8,057,886
07 Aug 24	30.73000 -0.19	31.45	30.65	30.92	7,452,092
06 Aug 24	30.92000 +0.20	31.20	30.50	30.85	8,691,040
05 Aug 24	30.72000 -0.33	31.98	30.68	30.88	11,090,078
02 Aug 24	31.05000 +0.84	31.65	30.00	30.09	12,577,912
01 Aug 24	30.21000 +0.17	30.54	29.76	30.00	12,127,225
31 Jul 24	30.04000 +1.15	30.33	28.62	28.83	13,793,030
30 Jul 24	28.89000 -1.41	30.19	28.53	30.19	16,514,039
29 Jul 24	30.30000 -0.51	30.89	30.15	30.89	7,677,098
26 Jul 24	30.81000 +0.13	31.08	30.42	30.69	5,218,211
25 Jul 24	30.68000 +0.13	30.94	30.30	30.54	6,257,440
24 Jul 24	30.55000 -0.48	31.20	30.48	30.94	9,396,262
23 Jul 24	31.03000 -1.45	32.49	31.03	32.49	14,043,442
22 Jul 24	32.48000 +0.45	32.69	31.65	32.11	10,893,024
19 Jul 24	32.03000 +0.18	32.53	31.50	31.78	12,527,472
18 Jul 24	31.85000 +0.15	32.19	31.33	31.41	10,555,827
17 Jul 24	31.70000 -0.01	31.95	31.21	31.55	10,379,463
16 Jul 24	31.71000 -0.09	32.05	31.42	31.65	6,048,874
15 Jul 24	31.80000 -0.45	32.15	31.58	32.00	7,779,990
12 Jul 24	32.25000 +0.90	32.60	31.26	31.35	13,505,033
11 Jul 24	31.35000 +0.43	31.68	30.35	30.95	14,305,149
10 Jul 24	30.92000 +0.24	31.48	30.31	30.45	10,612,324
09 Jul 24	30.68000 +0.16	30.96	30.09	30.33	11,181,607
08 Jul 24	30.52000 -0.59	31.41	30.38	31.11	13,808,762
05 Jul 24	31.11000 +1.71	31.25	29.06	29.32	15,477,508
04 Jul 24	29.40000 -0.33	29.96	29.33	29.73	8,723,843
03 Jul 24	29.73000 -0.45	30.34	29.57	30.18	10,958,360
02 Jul 24	30.18000 -0.27	30.73	30.06	30.34	8,840,408
01 Jul 24	30.45000 +0.12	30.57	29.95	30.30	8,532,321
28 Jun 24	30.33000 -0.41	30.93	30.18	30.54	9,653,273
27 Jun 24	30.74000 -0.34	31.00	30.36	31.00	8,087,032
26 Jun 24	31.08000 +0.71	31.18	30.20	30.25	10,789,736
25 Jun 24	30.37000 -0.31	30.88	30.30	30.78	7,834,444
24 Jun 24	30.68000 -0.85	31.47	30.61	31.40	11,408,832
21 Jun 24	31.53000 +0.73	31.97	30.60	30.60	13,923,714
20 Jun 24	30.80000 -0.58	31.73	30.60	31.31	13,899,534
19 Jun 24	31.38000 -0.74	32.10	31.31	32.10	13,203,620
18 Jun 24	32.12000 +0.18	32.28	31.81	32.09	13,693,858
17 Jun 24	31.94000 -0.42	32.70	31.55	32.40	24,576,684
14 Jun 24	32.36000 +0.17	32.67	31.73	32.10	38,011,192
13 Jun 24	32.19000 +0.20	32.88	31.88	32.15	21,936,704
12 Jun 24	31.99000 -0.41	32.42	31.88	32.23	10,252,075
11 Jun 24	32.40000 +0.51	32.55	31.74	31.92	11,613,865
07 Jun 24	31.89000 -0.79	32.96	31.81	32.86	13,393,354
06 Jun 24	32.68000 -0.44	33.58	32.54	32.80	14,798,955
05 Jun 24	33.12000 -0.10	33.60	32.90	33.32	12,773,309
04 Jun 24	33.22000 +1.18	33.46	31.99	32.10	18,356,288
03 Jun 24	32.04000 +0.03	32.40	31.46	31.61	13,872,489
31 May 24	32.01000 -0.29	32.93	31.99	32.81	12,785,668
30 May 24	32.30000 +0.04	32.68	31.92	32.15	10,035,542
29 May 24	32.26000 -0.67	32.69	32.01	32.20	10,962,311
28 May 24	32.93000 -0.48	33.81	32.85	33.40	14,058,552
27 May 24	33.41000 -0.06	33.68	33.00	33.55	11,893,093
24 May 24	33.47000 +0.22	34.56	33.30	33.61	22,149,570
23 May 24	33.25000 -0.18	33.85	33.02	33.54	11,448,023
22 May 24	33.43000 -0.53	34.08	33.22	33.94	10,227,877
21 May 24	33.96000 -0.21	34.35	33.83	34.01	9,561,740
20 May 24	34.17000 +0.50	34.44	33.53	33.56	12,226,611
17 May 24	33.67000 -0.04	34.04	33.23	33.69	12,615,269
16 May 24	33.71000 -0.33	34.15	33.53	33.96	16,380,461
15 May 24	34.04000 -0.97	35.35	33.98	35.35	12,889,526
14 May 24	35.01000 +0.19	35.45	34.58	34.69	11,870,517
13 May 24	34.82000 +0.13	35.06	34.16	34.69	15,240,524
10 May 24	34.69000 -0.10	35.10	34.35	34.69	19,758,580
09 May 24	34.79000 +1.16	35.49	33.45	33.63	23,921,778
08 May 24	33.63000 -0.31	34.19	33.40	34.00	15,344,918
07 May 24	33.94000 -0.06	34.19	33.71	33.94	14,567,117
06 May 24	34.00000 +0.05	34.87	33.78	34.55	31,598,972
30 Apr 24	33.95000 +1.12	34.64	32.58	32.75	23,105,048
29 Apr 24	32.83000 +0.43	32.97	32.19	32.40	19,853,896
26 Apr 24	32.40000 +1.10	32.57	31.10	31.21	22,729,682
25 Apr 24	31.30000 +1.24	31.77	30.00	30.02	28,967,372
24 Apr 24	30.06000 -0.05	30.08	29.43	29.90	14,309,434
23 Apr 24	30.11000 +0.18	30.45	29.03	29.92	18,882,388
22 Apr 24	29.93000 +0.64	30.18	29.09	29.17	13,825,925
19 Apr 24	29.29000 -0.36	30.03	29.00	29.60	14,714,741
18 Apr 24	29.65000 -0.25	30.34	29.61	29.88	11,477,876
17 Apr 24	29.90000 +0.62	29.99	29.15	29.39	13,392,953
16 Apr 24	29.28000 -0.98	30.39	29.20	30.08	13,623,071
15 Apr 24	30.26000 +0.50	30.35	29.61	29.77	16,895,124
12 Apr 24	29.76000 -0.23	30.15	29.50	29.92	11,424,978
11 Apr 24	29.99000 +0.99	30.78	29.80	29.95	25,708,914
10 Apr 24	29.00000 -0.62	29.79	28.89	29.54	12,216,317
09 Apr 24	29.62000 -0.24	30.03	29.01	30.03	18,313,536
08 Apr 24	29.86000 -0.16	30.89	29.75	29.99	13,211,984
03 Apr 24	30.02000 +0.30	30.34	29.61	29.68	13,055,080
02 Apr 24	29.72000 -0.66	30.32	29.58	30.32	12,998,861
01 Apr 24	30.38000 -0.17	30.80	29.83	30.35	10,084,914
29 Mar 24	30.55000 +0.31	30.74	30.04	30.16	10,246,761
28 Mar 24	30.24000 +0.34	30.66	29.65	29.91	16,441,737
27 Mar 24	29.90000 +0.13	30.30	29.71	29.80	13,469,119
26 Mar 24	29.77000 -0.23	30.14	29.47	29.80	14,588,237
25 Mar 24	30.00000 -0.22	30.22	29.65	30.09	16,867,284
22 Mar 24	30.22000 -0.18	30.65	29.98	30.38	11,433,521
21 Mar 24	30.40000 +0.28	30.80	29.95	30.18	15,515,619
20 Mar 24	30.12000 +0.10	30.20	29.73	29.92	12,394,160
19 Mar 24	30.02000 -0.68	30.90	29.97	30.50	15,254,400
18 Mar 24	30.70000 +0.72	30.75	29.71	29.99	19,035,080
15 Mar 24	29.98000 -0.24	30.66	29.41	29.98	21,584,138
14 Mar 24	30.22000 +1.81	31.18	29.77	30.40	51,492,248
13 Mar 24	28.41000 +0.62	28.66	27.38	27.79	24,964,418
12 Mar 24	27.79000 -0.06	28.35	27.52	27.82	16,436,405
11 Mar 24	27.85000 +0.65	27.95	26.65	27.18	22,212,242
08 Mar 24	27.20000 +0.18	27.30	26.61	27.20	15,072,936
07 Mar 24	27.02000 -0.87	27.99	27.00	27.87	13,232,012
06 Mar 24	27.89000 -0.41	28.30	27.65	28.30	9,268,408
05 Mar 24	28.30000 -0.15	28.75	28.00	28.28	11,249,496
04 Mar 24	28.45000 +0.98	28.78	27.30	27.46	25,662,080
01 Mar 24	27.47000 +0.02	27.60	27.19	27.39	8,344,057
29 Feb 24	27.45000 +0.59	27.73	26.55	26.61	15,287,986
28 Feb 24	26.86000 +0.11	27.60	26.71	26.71	21,360,952
27 Feb 24	26.75000 +0.34	26.80	26.22	26.41	12,524,914
26 Feb 24	26.41000 +0.89	26.69	25.51	25.55	19,115,372
23 Feb 24	25.52000 -0.20	25.85	25.00	25.70	14,184,573
22 Feb 24	25.72000 +0.00	26.01	25.51	25.73	8,768,991
21 Feb 24	25.72000 -0.37	26.34	25.62	25.81	12,537,160
20 Feb 24	26.09000 -0.09	26.48	25.69	26.16	9,457,362
19 Feb 24	26.18000 +0.01	26.70	25.67	26.60	16,643,696
08 Feb 24	26.17000 -0.43	27.77	25.86	26.40	28,398,476
07 Feb 24	26.60000 +1.76	26.63	24.60	24.70	32,008,486
06 Feb 24	24.84000 +2.25	24.85	22.25	22.45	24,893,970
05 Feb 24	22.59000 -0.10	23.50	21.60	22.53	19,347,684
02 Feb 24	22.69000 -0.80	23.88	22.18	23.42	13,545,255
01 Feb 24	23.49000 +0.37	23.98	22.83	23.05	10,566,726
31 Jan 24	23.12000 -0.47	23.68	22.95	23.68	11,017,970
30 Jan 24	23.59000 -0.49	24.12	23.59	24.01	8,151,900
29 Jan 24	24.08000 -0.08	24.63	24.06	24.44	9,032,411
26 Jan 24	24.16000 -0.70	24.96	24.02	24.80	11,597,727
25 Jan 24	24.86000 +0.32	25.10	24.10	24.58	13,382,900
24 Jan 24	24.54000 +0.09	24.65	23.95	24.46	9,362,085
23 Jan 24	24.45000 +0.31	25.09	23.80	24.05	12,831,425
22 Jan 24	24.14000 -1.16	25.42	23.88	25.37	12,124,371
19 Jan 24	25.30000 -0.13	25.50	25.03	25.38	7,704,845
18 Jan 24	25.43000 -0.09	25.60	24.75	25.48	14,448,336
17 Jan 24	25.52000 -1.05	26.70	25.52	26.54	13,520,061
16 Jan 24	26.57000 -0.03	27.37	26.24	27.10	14,549,952
15 Jan 24	26.60000 +0.01	26.94	26.48	26.58	7,077,095
12 Jan 24	26.59000 -0.45	27.28	26.55	27.01	7,785,326
11 Jan 24	27.04000 -0.07	27.45	26.94	27.10	10,699,731
10 Jan 24	27.11000 +0.15	27.29	26.85	27.00	8,537,534
09 Jan 24	26.96000 -0.35	27.29	26.80	27.25	12,357,037
08 Jan 24	27.31000 -0.29	27.77	27.20	27.68	10,498,510
05 Jan 24	27.60000 -0.93	28.42	27.50	28.42	13,130,191
04 Jan 24	28.53000 -0.47	29.07	28.20	28.90	10,010,434
03 Jan 24	29.00000 -0.31	29.53	28.93	29.17	8,989,341
02 Jan 24	29.31000 +0.26	29.41	28.85	29.03	9,105,976
29 Dec 23	29.05000 +0.62	29.33	28.24	28.24	11,975,443
28 Dec 23	28.43000 +0.04	28.50	28.01	28.45	13,061,348
27 Dec 23	28.39000 +0.03	28.61	28.16	28.36	4,865,822
26 Dec 23	28.36000 -0.13	28.53	28.04	28.53	7,707,199
25 Dec 23	28.49000 -0.17	28.73	28.21	28.52	9,234,169
22 Dec 23	28.66000 -0.36	29.17	28.40	29.02	11,033,041
21 Dec 23	29.02000 -0.15	29.28	28.78	29.03	9,871,913
20 Dec 23	29.17000 +0.07	29.58	29.08	29.20	10,863,514
19 Dec 23	29.10000 -0.06	29.33	28.77	29.05	11,127,750
18 Dec 23	29.16000 +0.18	29.30	28.71	28.71	11,466,273
15 Dec 23	28.98000 +0.05	29.55	28.82	29.00	14,659,014
14 Dec 23	28.93000 -0.04	29.40	28.86	28.93	7,469,223
13 Dec 23	28.97000 +0.04	29.18	28.85	29.08	10,002,787
12 Dec 23	28.93000 +0.46	29.38	28.70	28.79	14,029,479
11 Dec 23	28.47000 +0.18	28.59	27.92	28.30	8,771,921
08 Dec 23	28.29000 +0.37	28.78	27.75	27.81	12,578,061
07 Dec 23	27.92000 -0.18	28.05	27.71	28.00	7,064,082
06 Dec 23	28.10000 +0.15	28.28	27.43	27.80	11,578,712
05 Dec 23	27.95000 -0.05	28.26	27.83	27.96	8,681,488
04 Dec 23	28.00000 -0.42	28.44	27.90	28.30	8,946,525
01 Dec 23	28.42000 -0.26	28.68	27.95	28.46	10,261,485
30 Nov 23	28.68000 +0.08	28.81	28.41	28.63	8,392,459
29 Nov 23	28.60000 -0.17	29.20	28.50	28.80	10,002,364
28 Nov 23	28.77000 +0.42	28.96	28.00	28.30	11,298,080
27 Nov 23	28.35000 +0.02	28.63	28.13	28.57	13,239,921
24 Nov 23	28.33000 +0.23	28.40	27.90	28.14	9,107,396
23 Nov 23	28.10000 +0.27	28.27	27.69	27.83	7,573,474
22 Nov 23	27.83000 -0.05	28.10	27.61	27.88	7,887,262
21 Nov 23	27.88000 +0.13	28.20	27.57	27.76	8,649,266
20 Nov 23	27.75000 +0.65	28.10	27.10	27.27	15,032,894
17 Nov 23	27.10000 +0.25	27.28	26.66	26.87	9,560,585
16 Nov 23	26.85000 -0.13	27.28	26.77	26.98	7,189,990
15 Nov 23	26.98000 +0.00	27.62	26.81	27.34	7,842,094
14 Nov 23	26.98000 -0.15	27.45	26.80	27.10	9,141,297
13 Nov 23	27.13000 -0.54	27.79	26.76	27.61	13,122,905
10 Nov 23	27.67000 -0.18	28.14	27.60	27.64	7,499,101
09 Nov 23	27.85000 -0.56	28.73	27.69	28.43	10,768,593
08 Nov 23	28.41000 +0.44	29.00	27.85	27.99	16,556,068
07 Nov 23	27.97000 -0.14	28.25	27.80	28.08	9,317,538
06 Nov 23	28.11000 +1.17	28.24	27.42	27.43	19,993,788
03 Nov 23	26.94000 -0.66	27.61	26.88	27.41	9,972,177
02 Nov 23	27.60000 +0.08	27.93	27.37	27.56	9,414,664
01 Nov 23	27.52000 +0.06	27.67	27.02	27.45	10,255,589
31 Oct 23	27.46000 -0.33	27.81	27.18	27.79	10,592,803
30 Oct 23	27.79000 +0.36	28.15	27.15	27.30	18,113,528
27 Oct 23	27.43000 +1.38	27.79	25.81	26.21	19,160,000
26 Oct 23	26.05000 +0.16	26.33	25.72	25.77	9,292,634
25 Oct 23	25.89000 -0.30	26.38	25.70	26.21	15,256,732
24 Oct 23	26.19000 +1.05	26.48	25.23	25.23	23,726,716
23 Oct 23	25.14000 -1.87	25.80	24.35	25.31	46,350,016
20 Oct 23	27.01000 -0.61	27.83	26.90	27.46	15,769,482
19 Oct 23	27.62000 -0.39	27.91	27.35	27.77	9,113,184
18 Oct 23	28.01000 -0.49	28.50	27.88	28.50	8,238,458
17 Oct 23	28.50000 -0.05	28.74	28.10	28.50	9,049,788
16 Oct 23	28.55000 -0.54	29.23	28.40	29.15	10,712,087
13 Oct 23	29.09000 +0.01	29.19	28.75	28.97	8,307,461
12 Oct 23	29.08000 -0.09	29.49	28.77	29.30	12,416,710
11 Oct 23	29.17000 +0.38	29.55	28.77	28.77	16,228,937
10 Oct 23	28.79000 -0.16	28.98	28.71	28.94	7,711,766
09 Oct 23	28.95000 -0.20	29.39	28.73	29.16	7,785,915
28 Sep 23	29.15000 -0.07	29.48	29.02	29.22	9,596,252
27 Sep 23	29.22000 +0.59	29.35	28.55	28.80	14,933,206
26 Sep 23	28.63000 -0.17	29.00	28.50	28.79	7,669,771
25 Sep 23	28.80000 +0.72	29.10	28.19	28.20	15,479,812
22 Sep 23	28.08000 -0.24	28.45	27.76	28.31	10,882,376
21 Sep 23	28.32000 -0.28	28.67	28.18	28.47	11,631,642
20 Sep 23	28.60000 -0.34	29.06	28.47	29.06	11,845,302
19 Sep 23	28.94000 -0.06	29.23	28.71	29.10	11,572,495
18 Sep 23	29.00000 +0.60	29.12	28.22	28.30	20,888,256
15 Sep 23	28.40000 +0.89	28.70	27.32	27.78	26,752,990
14 Sep 23	27.51000 -0.04	27.56	26.95	27.49	10,748,940
13 Sep 23	27.55000 -0.39	27.93	27.26	27.76	7,170,609
12 Sep 23	27.94000 +0.18	28.18	27.45	28.03	14,962,337
11 Sep 23	27.76000 +1.84	27.96	26.12	26.19	32,785,364
08 Sep 23	25.92000 +0.01	26.16	25.66	25.88	5,065,627
07 Sep 23	25.91000 -0.24	26.24	25.88	26.16	6,413,880
06 Sep 23	26.15000 -0.32	26.78	25.89	26.35	9,215,284
05 Sep 23	26.47000 +0.04	27.05	26.41	26.50	8,551,049
04 Sep 23	26.43000 -0.25	26.85	26.38	26.68	14,160,078
01 Sep 23	26.68000 -0.42	27.28	26.50	27.09	10,882,362
31 Aug 23	27.10000 -0.25	27.49	27.09	27.36	9,958,484
30 Aug 23	27.35000 -0.57	27.90	27.05	27.87	14,150,451
29 Aug 23	27.92000 +0.11	28.17	27.27	27.61	14,066,251
28 Aug 23	27.81000 +0.35	29.20	27.62	28.81	15,855,977
25 Aug 23	27.46000 +0.19	27.88	27.11	27.37	13,936,650
24 Aug 23	27.27000 +0.71	27.47	26.38	26.75	15,605,220
23 Aug 23	26.56000 -0.13	27.15	26.51	26.78	11,804,299
22 Aug 23	26.69000 +0.20	26.99	26.39	26.51	11,840,148
21 Aug 23	26.49000 -0.16	27.06	26.00	26.41	9,370,282
18 Aug 23	26.65000 -0.47	27.17	26.57	27.10	7,714,553
17 Aug 23	27.12000 -0.07	27.25	26.70	27.00	8,222,363
16 Aug 23	27.19000 -0.06	27.70	27.03	27.11	12,227,651
15 Aug 23	27.25000 +0.16	27.31	26.66	27.04	13,540,857
14 Aug 23	27.09000 +1.28	27.23	25.93	26.20	25,787,090
11 Aug 23	25.81000 -0.11	26.20	25.66	25.97	11,193,374
10 Aug 23	25.92000 -0.26	26.12	25.70	26.10	10,503,801
09 Aug 23	26.18000 +0.41	26.33	25.65	25.77	20,070,644
08 Aug 23	25.77000 +0.50	26.00	25.15	25.26	24,887,808
07 Aug 23	25.27000 -1.00	26.36	24.94	26.25	37,557,004
04 Aug 23	26.27000 -0.47	26.89	26.20	26.74	12,963,227
03 Aug 23	26.74000 +0.25	27.06	26.22	26.25	15,371,642
02 Aug 23	26.49000 -0.47	27.20	26.27	27.17	18,883,404
01 Aug 23	26.96000 -0.66	27.80	26.91	27.70	20,781,554
31 Jul 23	27.62000 -1.04	28.80	27.39	28.69	21,151,000
28 Jul 23	28.66000 -0.08	28.83	28.25	28.70	8,421,489
27 Jul 23	28.74000 -0.24	29.28	28.53	28.88	7,684,747
26 Jul 23	28.98000 +0.28	29.40	28.50	28.61	11,672,851
25 Jul 23	28.70000 +0.10	29.00	28.31	28.88	9,649,809
24 Jul 23	28.60000 +0.74	29.05	27.48	27.64	20,656,360
21 Jul 23	27.86000 +0.53	27.98	27.20	27.20	7,778,610
20 Jul 23	27.33000 -0.37	27.81	27.24	27.70	9,021,273
19 Jul 23	27.70000 -0.08	27.90	27.54	27.74	6,099,383
18 Jul 23	27.78000 -0.32	28.24	27.50	28.11	10,861,141
17 Jul 23	28.10000 -0.26	28.27	27.81	28.20	6,352,182
14 Jul 23	28.36000 -0.19	28.61	28.25	28.40	5,843,237
13 Jul 23	28.55000 +0.40	28.86	28.23	28.26	10,366,351
12 Jul 23	28.15000 -0.31	28.51	28.08	28.42	8,834,680
11 Jul 23	28.46000 +0.39	28.59	27.98	28.09	10,688,633
10 Jul 23	28.07000 -0.55	28.65	27.83	28.64	11,449,521
07 Jul 23	28.62000 +0.60	28.88	27.71	27.95	15,304,597
06 Jul 23	28.02000 -0.10	28.36	27.96	28.03	17,228,736
05 Jul 23	28.12000 -0.48	29.58	27.77	28.69	42,534,584
04 Jul 23	28.60000 -1.10	29.50	27.61	29.31	45,780,420
03 Jul 23	29.70000 +0.02	29.89	28.99	29.80	12,464,599
30 Jun 23	29.68000 +0.16	30.30	29.52	29.70	14,119,574
29 Jun 23	29.52000 -0.04	30.00	29.34	29.45	7,400,553
28 Jun 23	29.56000 +0.11	29.74	29.01	29.41	8,766,934
27 Jun 23	29.45000 +0.35	30.09	29.12	29.15	13,072,119
26 Jun 23	29.10000 +0.12	29.54	28.71	28.83	11,024,726
21 Jun 23	28.98000 -0.42	29.59	28.85	29.56	8,982,594
20 Jun 23	29.40000 -0.60	30.00	29.17	29.98	16,048,240
19 Jun 23	30.00000 -0.14	30.83	29.85	30.11	9,047,866
16 Jun 23	30.14000 +0.57	30.72	29.60	29.66	18,015,836
15 Jun 23	29.57000 +0.32	29.80	29.15	29.26	9,784,077
14 Jun 23	29.25000 -0.37	29.79	29.06	29.38	15,779,638
13 Jun 23	29.62000 +0.17	29.98	29.36	29.38	10,275,659
12 Jun 23	29.45000 -0.65	30.22	29.26	30.01	15,548,547
09 Jun 23	30.10000 +0.70	30.29	29.28	29.50	13,777,196
08 Jun 23	29.40000 -0.46	29.97	29.00	29.78	18,473,868
07 Jun 23	29.86000 -0.31	30.65	29.70	30.17	12,532,540
06 Jun 23	30.17000 -0.75	30.99	29.98	30.99	16,015,939
05 Jun 23	30.92000 +0.10	31.05	30.51	30.91	9,630,265
02 Jun 23	30.82000 +0.00	31.50	30.68	31.04	11,874,736
01 Jun 23	30.82000 -0.15	31.15	30.35	31.00	11,171,574
31 May 23	30.97000 -0.07	31.76	30.66	31.04	18,181,676
30 May 23	31.04000 -1.71	32.75	30.20	32.75	39,872,312
29 May 23	32.75000 -0.27	33.28	32.50	32.90	15,324,061
26 May 23	33.02000 +1.77	33.25	31.25	31.25	27,318,464
25 May 23	31.25000 -0.38	31.75	30.81	31.63	12,115,273
24 May 23	31.63000 -0.44	32.10	31.25	32.08	10,141,345
23 May 23	32.07000 +0.28	32.95	31.90	31.99	17,923,014
22 May 23	31.79000 -0.15	32.56	31.23	31.94	14,210,497
19 May 23	31.94000 -0.04	32.10	31.43	31.74	12,250,486
18 May 23	31.98000 +0.40	32.34	31.48	31.89	11,307,161
17 May 23	31.58000 -0.09	31.81	31.15	31.81	8,603,142
16 May 23	31.67000 +1.01	32.16	30.66	30.67	23,375,592
15 May 23	30.66000 +0.07	30.73	29.88	30.00	12,765,929
12 May 23	30.59000 -0.21	31.29	30.42	30.70	11,043,478
11 May 23	30.80000 -0.10	32.17	30.60	31.00	15,371,907
10 May 23	30.90000 -0.60	31.55	30.73	31.50	8,387,685
09 May 23	31.50000 -0.19	31.97	31.17	31.78	11,911,440
08 May 23	31.69000 +0.20	32.35	31.19	31.50	10,645,095
05 May 23	31.49000 -0.45	31.94	31.10	31.94	9,047,058
04 May 23	31.94000 +0.14	32.78	31.71	31.97	13,830,883
28 Apr 23	31.80000 +0.65	31.95	30.92	31.11	16,307,763
27 Apr 23	31.15000 +0.49	31.57	30.48	30.67	16,017,643
26 Apr 23	30.66000 +0.94	31.30	29.81	30.20	24,210,352
25 Apr 23	29.72000 -0.28	30.09	29.32	29.98	16,304,937
24 Apr 23	30.00000 +0.31	30.55	29.86	29.99	17,241,668
21 Apr 23	29.69000 -0.29	30.31	29.54	29.91	11,409,803
20 Apr 23	29.98000 +0.00	30.53	29.78	30.16	12,833,665
19 Apr 23	29.98000 -0.55	30.62	29.86	30.57	13,847,136
18 Apr 23	30.53000 -0.25	30.80	30.20	30.60	16,082,081
17 Apr 23	30.78000 +0.26	31.55	29.86	30.57	28,622,976
14 Apr 23	30.52000 +0.65	32.02	30.20	31.57	38,224,336
13 Apr 23	29.87000 +0.34	30.06	29.28	29.41	15,616,895
12 Apr 23	29.53000 +0.10	30.03	29.30	29.36	13,944,492
11 Apr 23	29.43000 -0.36	29.59	28.98	29.40	18,098,178
10 Apr 23	29.79000 +1.00	30.00	28.90	28.90	25,021,800
07 Apr 23	28.79000 +1.87	29.19	27.18	27.23	30,194,902
06 Apr 23	26.92000 +0.22	27.40	26.70	26.80	10,772,406
04 Apr 23	26.70000 +0.01	27.27	26.62	26.79	17,010,444
03 Apr 23	26.69000 -1.73	28.40	26.50	28.40	36,443,868
31 Mar 23	28.42000 +0.54	28.65	27.90	28.06	14,617,182
30 Mar 23	27.88000 +0.29	28.07	27.54	27.80	11,585,159
29 Mar 23	27.59000 -0.49	28.08	27.39	28.05	14,004,048
28 Mar 23	28.08000 +1.38	28.58	26.72	26.80	23,878,280
27 Mar 23	26.70000 +0.02	27.05	26.32	26.68	8,616,518
24 Mar 23	26.68000 -0.40	27.43	26.49	27.17	13,110,960
23 Mar 23	27.08000 -0.73	27.80	26.78	27.76	16,401,060
22 Mar 23	27.81000 -0.16	28.29	27.69	27.90	9,143,527
21 Mar 23	27.97000 +1.22	28.10	26.90	26.99	16,784,850
20 Mar 23	26.75000 -0.79	27.53	26.59	27.44	18,413,480
17 Mar 23	27.54000 -0.54	28.32	27.38	28.11	13,810,944
16 Mar 23	28.08000 +0.12	28.72	27.85	27.85	12,487,907
15 Mar 23	27.96000 +0.46	28.26	27.55	27.55	11,352,590
14 Mar 23	27.50000 -0.14	28.80	27.50	27.82	18,063,332
13 Mar 23	27.64000 +0.42	27.99	26.85	27.00	14,608,740
10 Mar 23	27.22000 -0.10	27.59	27.11	27.32	12,161,712
09 Mar 23	27.32000 -0.18	27.73	27.24	27.64	10,241,350
08 Mar 23	27.50000 -0.30	28.03	27.37	27.63	12,745,458
07 Mar 23	27.80000 -0.70	28.73	27.77	28.48	13,023,203
06 Mar 23	28.50000 +0.44	28.60	27.80	28.11	13,861,753
03 Mar 23	28.06000 -0.19	28.41	27.88	28.25	7,852,409
02 Mar 23	28.25000 -0.37	28.53	28.02	28.53	8,976,857
01 Mar 23	28.62000 -0.25	29.09	28.05	28.70	13,161,203
28 Feb 23	28.87000 +0.32	29.42	28.50	28.55	12,510,585
27 Feb 23	28.55000 +0.07	28.89	28.36	28.50	8,832,905
24 Feb 23	28.48000 -0.28	28.88	28.36	28.88	7,926,247
23 Feb 23	28.76000 -0.28	29.22	28.65	28.91	7,053,860
22 Feb 23	29.04000 -0.26	29.87	29.00	29.17	12,005,892
21 Feb 23	29.30000 -0.02	29.34	28.91	29.33	7,870,032
20 Feb 23	29.32000 +0.47	29.44	28.20	28.86	16,892,644
17 Feb 23	28.85000 -0.05	29.18	28.61	28.95	13,055,669
16 Feb 23	28.90000 -0.30	29.48	28.74	29.34	13,074,806
15 Feb 23	29.20000 -0.90	30.43	29.00	30.43	19,283,452
14 Feb 23	30.10000 +0.39	30.32	29.55	30.00	12,843,238
13 Feb 23	29.71000 -0.25	30.99	29.65	29.82	19,885,340
10 Feb 23	29.96000 -0.23	30.57	29.55	30.03	15,939,074
09 Feb 23	30.19000 +0.08	30.61	29.96	30.19	16,852,680
08 Feb 23	30.11000 +1.20	30.39	28.65	28.91	27,094,132
07 Feb 23	28.91000 -0.50	29.63	28.86	29.11	17,991,052
06 Feb 23	29.41000 +0.21	30.18	29.00	29.00	28,958,862
03 Feb 23	29.20000 +0.98	29.36	28.09	28.20	29,426,376
02 Feb 23	28.22000 +1.06	28.77	27.16	27.25	26,923,452
01 Feb 23	27.16000 -0.01	27.39	26.65	27.09	17,000,332
31 Jan 23	27.17000 -0.02	27.57	27.04	27.27	15,313,584
30 Jan 23	27.19000 -0.62	28.20	26.95	28.09	24,288,616
20 Jan 23	27.81000 -0.30	28.45	27.70	28.01	13,166,877
19 Jan 23	28.11000 +0.62	28.38	27.31	27.48	20,307,232
18 Jan 23	27.49000 +0.09	27.53	27.18	27.28	10,217,237
17 Jan 23	27.40000 -0.10	27.80	27.01	27.80	17,348,992
16 Jan 23	27.50000 -1.30	28.39	27.33	28.06	43,445,284
13 Jan 23	28.80000 +0.84	28.80	27.64	28.08	22,765,764
12 Jan 23	27.96000 -0.02	28.34	27.77	28.00	13,547,381
11 Jan 23	27.98000 -0.35	28.48	27.90	28.31	12,386,013
10 Jan 23	28.33000 -0.26	28.79	27.91	28.58	19,813,744
09 Jan 23	28.59000 +0.47	29.08	28.04	28.36	20,600,164
06 Jan 23	28.12000 -0.28	28.50	27.83	28.30	19,141,896
05 Jan 23	28.40000 +0.96	28.76	27.35	27.41	31,323,318
04 Jan 23	27.44000 +1.05	27.67	26.31	26.35	37,046,548
03 Jan 23	26.39000 -0.22	26.77	26.30	26.61	22,968,096
30 Dec 22	26.61000 -0.19	26.95	26.38	26.53	25,870,014
29 Dec 22	26.80000 +1.25	26.81	25.26	25.26	34,528,624
28 Dec 22	25.55000 +0.52	26.16	25.08	25.42	25,574,040
27 Dec 22	25.03000 -0.46	25.74	24.70	25.56	29,601,372
26 Dec 22	25.49000 +1.51	26.11	24.10	24.50	61,615,244
23 Dec 22	23.98000 +2.18	23.98	23.98	23.98	8,283,122
22 Dec 22	21.80000 -0.41	22.35	21.69	22.24	10,162,145
21 Dec 22	22.21000 -0.16	22.63	21.99	22.47	7,236,662
20 Dec 22	22.37000 -0.11	22.62	22.01	22.40	10,105,198
19 Dec 22	22.48000 -0.72	23.28	22.41	23.12	13,646,396
16 Dec 22	23.20000 +0.44	23.27	22.77	22.77	11,962,617
15 Dec 22	22.76000 -0.31	23.24	22.72	23.09	13,445,402
14 Dec 22	23.07000 -0.64	24.00	22.95	23.91	16,586,852
13 Dec 22	23.71000 -0.43	24.37	23.55	24.32	14,057,609
12 Dec 22	24.14000 +0.67	24.35	23.45	23.50	19,590,464
09 Dec 22	23.47000 -0.14	23.74	23.30	23.43	14,031,776
08 Dec 22	23.61000 -0.51	24.36	23.22	24.35	22,518,398
07 Dec 22	24.12000 +0.91	24.43	23.22	23.78	24,544,776
06 Dec 22	23.21000 -0.31	23.80	23.03	23.52	15,474,886
05 Dec 22	23.52000 -0.28	23.98	23.35	23.85	12,336,649
02 Dec 22	23.80000 +0.10	23.93	23.56	23.59	6,195,549
01 Dec 22	23.70000 +0.12	24.06	23.43	23.71	12,747,694
30 Nov 22	23.58000 -0.20	24.10	23.28	23.78	11,568,700
29 Nov 22	23.78000 +0.40	23.97	23.23	23.36	10,900,911
28 Nov 22	23.38000 +0.05	23.45	22.98	23.00	13,681,234
25 Nov 22	23.33000 -0.55	23.93	23.13	23.65	13,073,565
24 Nov 22	23.88000 +0.11	24.02	23.53	23.71	10,751,142
23 Nov 22	23.77000 -0.07	24.20	23.22	24.19	14,533,230
22 Nov 22	23.84000 -0.61	24.93	23.63	24.62	17,835,704
21 Nov 22	24.45000 -0.35	24.90	24.36	24.80	14,185,014
18 Nov 22	24.80000 +0.35	25.32	24.33	24.48	22,219,704
17 Nov 22	24.45000 -0.04	24.56	24.06	24.27	10,818,708
16 Nov 22	24.49000 +0.20	25.07	23.89	24.30	21,805,744
15 Nov 22	24.29000 -0.60	24.97	24.05	24.90	20,897,528
14 Nov 22	24.89000 +1.02	25.09	23.63	23.97	22,784,752
11 Nov 22	23.87000 -0.25	24.97	23.68	24.45	21,610,902
10 Nov 22	24.12000 -0.24	24.50	23.88	24.20	10,026,056
09 Nov 22	24.36000 +0.05	24.65	24.14	24.20	8,770,266
08 Nov 22	24.31000 +0.21	24.52	23.90	24.32	9,608,875
07 Nov 22	24.10000 -0.88	24.91	23.97	24.88	15,248,035
04 Nov 22	24.98000 +0.60	25.05	24.22	24.38	17,549,276
03 Nov 22	24.38000 +0.03	24.55	23.91	24.24	14,815,386
02 Nov 22	24.35000 +0.00	25.30	24.32	24.54	23,843,818
01 Nov 22	24.35000 -0.45	25.01	23.50	24.61	32,039,048
31 Oct 22	24.80000 -0.20	26.01	24.50	25.10	23,042,278
28 Oct 22	25.00000 -0.49	25.69	24.78	25.40	15,416,161
27 Oct 22	25.49000 +0.33	25.81	24.77	25.13	19,216,636
26 Oct 22	25.16000 +0.76	25.40	24.41	24.44	22,926,340
25 Oct 22	24.40000 -0.49	24.98	24.00	24.89	20,219,500
24 Oct 22	24.89000 -0.66	25.93	24.70	25.39	21,532,274
21 Oct 22	25.55000 +0.43	25.72	24.90	25.02	20,222,116
20 Oct 22	25.12000 -0.39	25.75	25.00	25.35	21,301,524
19 Oct 22	25.51000 -0.29	25.88	25.26	25.57	23,678,676
18 Oct 22	25.80000 +1.25	26.25	24.30	24.60	45,470,376
17 Oct 22	24.55000 -0.06	25.06	24.26	24.70	24,214,552
14 Oct 22	24.61000 +2.01	24.78	22.58	22.59	48,516,676
13 Oct 22	22.60000 +1.00	22.65	21.56	21.63	20,884,656
12 Oct 22	21.60000 +0.04	21.67	20.85	21.52	11,580,204
11 Oct 22	21.56000 -0.09	21.76	21.26	21.68	11,047,263
10 Oct 22	21.65000 -0.39	22.32	21.49	22.13	14,241,168
30 Sep 22	22.04000 -0.14	22.37	21.94	22.20	9,860,756
29 Sep 22	22.18000 +0.61	22.35	21.62	21.88	15,205,279
28 Sep 22	21.57000 +0.17	22.08	21.27	21.40	16,062,908
27 Sep 22	21.40000 +0.70	21.45	20.58	20.89	15,978,582
26 Sep 22	20.70000 +0.49	21.07	19.71	20.06	14,972,356
23 Sep 22	20.21000 +0.22	20.50	19.82	19.93	12,551,462
22 Sep 22	19.99000 -1.20	21.13	19.45	21.11	30,167,860
21 Sep 22	21.19000 -0.81	22.08	21.19	21.99	16,732,070
20 Sep 22	22.00000 +1.15	22.19	21.00	21.00	21,872,972
19 Sep 22	20.85000 -0.40	21.46	20.73	21.09	14,309,074
16 Sep 22	21.25000 +0.03	22.05	21.23	21.76	18,751,800
15 Sep 22	21.22000 -0.29	22.09	21.16	21.70	10,562,094
14 Sep 22	21.51000 +0.09	21.61	20.87	21.25	10,052,434
13 Sep 22	21.42000 -0.18	21.64	20.76	21.63	14,024,605
09 Sep 22	21.60000 -0.10	21.80	21.46	21.60	8,546,228
08 Sep 22	21.70000 +0.01	22.25	21.65	21.89	9,584,427
07 Sep 22	21.69000 -0.08	22.06	21.50	21.83	7,258,072
06 Sep 22	21.77000 +0.23	21.97	21.43	21.63	7,875,750
05 Sep 22	21.54000 -0.33	21.96	21.37	21.86	9,142,695
02 Sep 22	21.87000 +0.48	22.22	21.30	21.30	15,123,686
01 Sep 22	21.39000 -0.08	21.76	21.28	21.51	10,059,743
31 Aug 22	21.47000 -0.54	22.40	21.46	22.40	13,027,717
30 Aug 22	22.01000 +0.01	22.18	21.71	21.88	11,531,808
29 Aug 22	22.00000 +0.40	22.38	21.42	21.49	13,091,391
26 Aug 22	21.60000 +0.06	22.19	21.44	21.58	10,078,340
25 Aug 22	21.54000 +0.40	21.60	21.17	21.17	10,727,656
24 Aug 22	21.14000 -0.31	21.57	21.00	21.46	9,233,746
23 Aug 22	21.45000 -0.47	21.84	21.35	21.84	10,116,221
22 Aug 22	21.92000 +0.02	22.07	21.49	21.72	9,555,373
19 Aug 22	21.90000 +0.30	22.05	21.48	21.74	12,703,371
18 Aug 22	21.60000 -0.41	22.15	21.44	22.10	11,980,162
17 Aug 22	22.01000 -0.11	22.15	21.41	22.12	12,500,299
16 Aug 22	22.12000 +0.25	22.50	21.91	22.19	12,134,327
15 Aug 22	21.87000 -1.08	22.90	21.68	22.72	24,792,900
12 Aug 22	22.95000 +0.11	23.08	22.70	22.91	10,725,244
11 Aug 22	22.84000 +0.49	23.08	22.45	22.50	12,330,632
10 Aug 22	22.35000 -0.35	22.88	22.28	22.68	10,509,074
09 Aug 22	22.70000 +0.19	22.88	22.23	22.51	12,365,695
08 Aug 22	22.51000 +0.30	22.82	22.22	22.28	12,442,011
05 Aug 22	22.21000 +0.21	22.55	21.78	22.02	17,060,680
04 Aug 22	22.00000 +0.37	22.26	21.51	21.65	13,639,179
03 Aug 22	21.63000 +0.31	22.11	21.37	21.37	16,511,469
02 Aug 22	21.32000 -0.54	21.78	20.89	21.77	20,962,152
01 Aug 22	21.86000 -0.15	22.25	21.71	22.20	14,357,689
29 Jul 22	22.01000 -0.61	22.80	21.87	22.80	20,903,730
28 Jul 22	22.62000 +0.32	23.04	22.25	22.31	26,744,668
27 Jul 22	22.30000 +1.62	22.69	21.04	21.08	51,819,144
26 Jul 22	20.68000 -0.12	20.97	20.61	20.88	10,788,347
25 Jul 22	20.80000 +0.12	21.01	20.38	20.68	16,323,088
22 Jul 22	20.68000 +0.47	21.13	20.26	20.26	27,077,564
21 Jul 22	20.21000 +0.19	20.52	19.89	20.02	19,769,772
20 Jul 22	20.02000 +0.62	20.09	19.35	19.49	15,435,251
19 Jul 22	19.40000 -0.04	19.47	19.19	19.44	9,327,458
18 Jul 22	19.44000 +0.44	19.53	18.85	19.13	15,765,870
15 Jul 22	19.00000 +0.28	19.45	18.56	18.86	18,359,368
14 Jul 22	18.72000 -0.54	19.19	18.68	19.01	12,965,921
13 Jul 22	19.26000 +0.26	19.49	18.83	19.09	11,788,233
12 Jul 22	19.00000 -0.43	19.63	18.93	19.59	11,531,416
11 Jul 22	19.43000 -0.31	19.83	19.30	19.64	15,158,661
08 Jul 22	19.74000 +0.97	19.96	18.70	18.77	34,465,616
07 Jul 22	18.77000 -0.41	20.40	18.62	20.11	35,340,512
06 Jul 22	19.18000 -0.16	19.40	19.02	19.20	12,149,519
05 Jul 22	19.34000 +0.26	19.40	18.95	19.14	11,672,833
04 Jul 22	19.08000 +0.37	19.26	18.62	18.65	14,665,446
01 Jul 22	18.71000 +0.01	18.91	18.56	18.76	6,970,025
30 Jun 22	18.70000 +0.15	18.85	18.59	18.65	10,757,810
29 Jun 22	18.55000 -0.63	19.15	18.54	19.15	15,026,903
28 Jun 22	19.18000 +0.17	19.18	18.77	19.10	15,186,553
27 Jun 22	19.01000 -0.41	19.71	18.90	19.46	20,819,776
24 Jun 22	19.42000 +0.40	19.53	18.98	18.99	10,771,609
23 Jun 22	19.02000 -0.14	19.18	18.79	19.08	10,900,905
22 Jun 22	19.16000 -0.06	19.52	19.10	19.20	8,868,056
21 Jun 22	19.22000 -0.04	19.52	19.11	19.30	9,452,349
20 Jun 22	19.26000 +0.34	19.36	18.78	18.98	12,821,929
17 Jun 22	18.92000 +0.09	19.02	18.59	18.61	10,009,862
16 Jun 22	18.83000 +0.30	19.03	18.55	18.60	11,822,221
15 Jun 22	18.53000 -0.39	19.00	18.53	18.92	10,067,441
14 Jun 22	18.92000 +0.33	19.01	18.38	18.46	11,878,047
13 Jun 22	18.59000 -0.03	18.67	18.20	18.48	12,704,508
10 Jun 22	18.62000 +0.31	18.67	18.17	18.20	11,352,418
09 Jun 22	18.31000 -0.37	18.81	18.20	18.58	10,542,129
08 Jun 22	18.68000 +0.24	18.80	18.20	18.28	16,230,284
07 Jun 22	18.44000 +0.21	18.46	18.00	18.23	14,355,906
06 Jun 22	18.23000 +0.74	18.38	17.41	17.52	21,421,360
02 Jun 22	17.49000 -0.01	17.61	17.25	17.50	9,337,647
01 Jun 22	17.50000 -0.31	17.94	17.46	17.63	10,280,383
31 May 22	17.81000 +0.45	17.87	17.13	17.49	11,660,300
30 May 22	17.36000 -0.22	17.74	17.18	17.66	10,032,046
27 May 22	17.58000 -0.29	17.92	17.56	17.75	11,003,514
26 May 22	17.87000 +0.89	17.91	16.80	16.96	18,923,256
25 May 22	16.98000 +0.36	17.08	16.42	16.62	13,258,725
24 May 22	16.62000 -0.55	17.34	16.62	17.17	15,921,619
23 May 22	17.17000 -0.42	17.69	17.10	17.59	14,771,915
20 May 22	17.59000 -0.02	17.91	17.46	17.66	10,136,784
19 May 22	17.61000 -0.12	17.75	17.35	17.50	10,764,568
18 May 22	17.73000 -0.05	18.05	17.66	17.87	10,368,378
17 May 22	17.78000 -0.17	18.00	17.48	17.99	17,498,394
16 May 22	17.95000 -0.37	19.11	17.73	18.94	31,595,260
13 May 22	18.32000 +0.38	18.35	17.99	18.00	13,743,366
12 May 22	17.94000 +0.08	18.12	17.71	17.79	11,292,314
11 May 22	17.86000 +0.08	18.29	17.80	17.86	17,060,476
10 May 22	17.78000 +0.01	17.86	17.41	17.59	13,108,349
09 May 22	17.77000 +0.84	18.04	17.05	17.05	22,686,280
06 May 22	16.93000 -0.26	17.24	16.83	16.95	10,439,783
05 May 22	17.19000 +0.24	17.29	16.81	16.83	14,351,840
29 Apr 22	16.95000 +0.31	17.28	16.50	16.52	22,530,120
28 Apr 22	16.64000 +0.65	16.67	15.72	15.80	20,043,764
27 Apr 22	15.99000 +1.29	16.16	14.80	14.88	24,252,078
26 Apr 22	14.70000 -0.35	15.20	14.53	15.10	16,846,064
25 Apr 22	15.05000 -0.98	16.01	14.88	15.98	16,182,854
22 Apr 22	16.03000 -0.15	16.18	15.80	16.17	13,069,584
21 Apr 22	16.18000 -0.55	16.89	16.11	16.69	12,972,204
20 Apr 22	16.73000 -0.20	17.20	16.70	16.85	13,582,571
19 Apr 22	16.93000 +0.67	17.39	16.34	16.44	21,346,690
18 Apr 22	16.26000 +0.11	16.28	15.78	16.09	8,850,981
15 Apr 22	16.15000 -0.11	16.26	16.05	16.26	6,873,131
14 Apr 22	16.26000 +0.26	16.36	16.00	16.13	6,562,220
13 Apr 22	16.00000 -0.39	16.39	15.91	16.39	9,113,576
12 Apr 22	16.39000 -0.01	16.55	15.88	16.35	15,532,537
11 Apr 22	16.40000 -0.35	17.08	16.33	16.81	12,351,678
08 Apr 22	16.75000 -0.16	17.05	16.52	16.99	10,137,032
07 Apr 22	16.91000 -0.50	17.40	16.90	17.30	13,183,039
06 Apr 22	17.41000 +0.13	17.60	17.27	17.33	12,041,556
01 Apr 22	17.28000 -0.05	17.37	17.00	17.14	11,752,463
31 Mar 22	17.33000 +0.08	17.54	17.10	17.18	15,124,220
30 Mar 22	17.25000 +0.28	17.28	16.75	16.99	12,600,528
29 Mar 22	16.97000 +0.20	17.15	16.70	16.80	11,298,363
28 Mar 22	16.77000 -0.11	17.00	16.45	16.80	10,876,300
25 Mar 22	16.88000 -0.47	17.39	16.85	17.31	15,940,258
24 Mar 22	17.35000 +0.42	17.52	16.66	16.91	21,382,702
23 Mar 22	16.93000 +0.12	17.08	16.73	16.78	11,707,399
22 Mar 22	16.81000 -0.42	17.08	16.71	17.02	19,179,480
21 Mar 22	17.23000 +0.03	17.43	16.81	17.10	22,514,792
18 Mar 22	17.20000 -0.41	17.41	16.82	17.00	30,514,744
17 Mar 22	17.61000 +1.59	17.62	16.40	16.51	49,315,928
16 Mar 22	16.02000 +0.41	16.20	15.17	16.11	21,629,704
15 Mar 22	15.61000 -1.04	16.40	15.50	16.40	18,731,472
14 Mar 22	16.65000 -0.10	17.25	16.60	16.80	16,443,291
11 Mar 22	16.75000 +0.15	16.75	16.14	16.41	12,163,922
10 Mar 22	16.60000 +0.70	16.70	16.15	16.15	16,794,776
09 Mar 22	15.90000 -0.50	16.57	15.36	16.51	24,771,936
08 Mar 22	16.40000 -1.26	17.72	16.30	17.70	24,872,628
07 Mar 22	17.66000 -0.22	17.97	17.56	17.80	13,840,238
04 Mar 22	17.88000 +0.14	18.12	17.63	17.68	16,815,514
03 Mar 22	17.74000 +0.18	17.82	17.51	17.59	11,760,312
02 Mar 22	17.56000 +0.17	17.57	17.29	17.39	7,403,900
01 Mar 22	17.39000 +0.02	17.47	17.33	17.36	6,365,745
28 Feb 22	17.37000 -0.15	17.59	17.21	17.43	9,923,532
25 Feb 22	17.52000 +0.06	17.68	17.47	17.50	8,201,927
24 Feb 22	17.46000 -0.25	17.75	17.36	17.61	12,450,252
23 Feb 22	17.71000 +0.03	17.84	17.61	17.69	12,776,530
22 Feb 22	17.68000 -0.11	17.74	17.58	17.67	7,412,569
21 Feb 22	17.79000 +0.09	17.84	17.58	17.69	8,483,908
18 Feb 22	17.70000 +0.06	17.75	17.41	17.57	8,436,194
17 Feb 22	17.64000 -0.16	17.81	17.41	17.80	12,483,883
16 Feb 22	17.80000 -0.06	18.00	17.75	18.00	8,012,837
15 Feb 22	17.86000 -0.18	18.10	17.77	18.04	9,349,657
14 Feb 22	18.04000 +0.21	18.28	17.73	17.80	11,332,405
11 Feb 22	17.83000 -0.12	18.10	17.72	18.10	9,039,488
10 Feb 22	17.95000 -0.07	18.14	17.85	18.10	7,020,232
09 Feb 22	18.02000 +0.15	18.12	17.77	17.88	7,672,527
08 Feb 22	17.87000 +0.17	17.90	17.59	17.71	8,246,000
07 Feb 22	17.70000 +0.15	17.89	17.53	17.70	9,474,062
28 Jan 22	17.55000 +0.09	17.66	17.28	17.58	10,842,155
27 Jan 22	17.46000 -0.66	18.16	17.29	18.11	24,747,074
26 Jan 22	18.12000 -0.23	18.51	18.08	18.45	12,228,829
25 Jan 22	18.35000 -0.75	19.31	18.33	19.25	18,809,396
24 Jan 22	19.10000 -1.09	19.67	19.03	19.45	28,750,648
21 Jan 22	20.19000 -0.13	22.20	19.95	21.55	51,553,560
20 Jan 22	20.32000 +0.52	20.84	19.75	19.87	31,358,314
19 Jan 22	19.80000 -0.13	20.18	19.60	20.01	16,972,080
18 Jan 22	19.93000 -0.35	20.66	19.84	20.45	26,437,436
17 Jan 22	20.28000 +0.31	20.63	19.88	19.88	28,764,320
14 Jan 22	19.97000 +0.30	20.12	19.57	19.70	19,620,942
13 Jan 22	19.67000 -0.07	19.93	19.60	19.67	13,228,788
12 Jan 22	19.74000 +0.00	20.15	19.56	19.82	16,960,656
11 Jan 22	19.74000 -0.10	19.90	19.54	19.77	17,728,604
10 Jan 22	19.84000 -0.34	20.03	19.38	19.90	29,625,132
07 Jan 22	20.18000 +0.81	20.40	19.20	19.47	40,045,776
06 Jan 22	19.37000 -0.22	19.74	19.24	19.62	17,518,746
05 Jan 22	19.59000 +0.29	19.99	19.01	19.90	34,259,320
04 Jan 22	19.30000 +0.37	19.45	18.96	19.06	21,700,676
31 Dec 21	18.93000 +0.19	19.05	18.68	18.81	14,235,131
30 Dec 21	18.74000 -0.04	18.87	18.62	18.75	12,614,600
29 Dec 21	18.78000 -0.02	19.10	18.66	18.70	11,669,138
28 Dec 21	18.80000 +0.20	19.13	18.63	18.63	13,347,599
27 Dec 21	18.60000 +0.10	18.70	18.44	18.46	7,629,860
24 Dec 21	18.50000 +0.10	18.59	18.33	18.40	6,664,305
23 Dec 21	18.40000 -0.06	18.54	18.36	18.47	6,209,779
22 Dec 21	18.46000 +0.25	18.55	18.22	18.25	8,074,496
21 Dec 21	18.21000 +0.10	18.29	18.10	18.11	5,936,006
20 Dec 21	18.11000 -0.11	18.33	18.05	18.21	9,242,841
17 Dec 21	18.22000 -0.16	18.43	18.22	18.41	8,508,226
16 Dec 21	18.38000 -0.20	18.62	18.27	18.58	11,566,330
15 Dec 21	18.58000 -0.15	18.78	18.50	18.73	8,730,530
14 Dec 21	18.73000 +0.05	18.80	18.64	18.68	7,608,127
13 Dec 21	18.68000 -0.17	18.96	18.60	18.88	13,133,317
10 Dec 21	18.85000 -0.16	19.12	18.77	19.00	9,812,633
09 Dec 21	19.01000 +0.09	19.06	18.82	18.99	8,078,898
08 Dec 21	18.92000 +0.02	19.07	18.81	18.93	7,704,850
07 Dec 21	18.90000 +0.05	18.99	18.76	18.86	6,136,135
06 Dec 21	18.85000 -0.34	19.23	18.81	19.22	9,321,662
03 Dec 21	19.19000 +0.03	19.25	19.05	19.08	6,907,215
02 Dec 21	19.16000 -0.10	19.40	19.11	19.26	9,422,296
01 Dec 21	19.26000 +0.26	19.45	18.86	19.00	15,676,897
30 Nov 21	19.00000 +0.19	19.03	18.58	18.85	13,346,651
29 Nov 21	18.81000 +0.16	18.86	18.53	18.64	10,490,073
26 Nov 21	18.65000 -0.12	19.04	18.59	18.78	8,474,401
25 Nov 21	18.77000 +0.23	18.86	18.39	18.65	12,303,526
24 Nov 21	18.54000 -0.07	18.63	18.37	18.63	6,875,684
23 Nov 21	18.61000 +0.02	18.75	18.51	18.57	8,105,049
22 Nov 21	18.59000 +0.10	18.78	18.40	18.70	8,413,512
19 Nov 21	18.49000 +0.10	18.52	18.19	18.41	8,558,941
18 Nov 21	18.39000 -0.19	18.62	18.34	18.52	6,974,270
17 Nov 21	18.58000 -0.14	18.73	18.40	18.73	10,386,438
16 Nov 21	18.72000 +0.28	18.87	18.37	18.44	19,782,600
15 Nov 21	18.44000 +0.26	18.49	18.12	18.19	10,018,023
12 Nov 21	18.18000 -0.14	18.39	18.12	18.32	9,042,200
11 Nov 21	18.32000 +0.20	18.35	17.98	18.00	10,923,342
10 Nov 21	18.12000 -0.12	18.42	17.95	18.28	10,762,189
09 Nov 21	18.24000 -0.18	18.48	18.20	18.42	9,673,885
08 Nov 21	18.42000 +0.05	18.49	18.29	18.39	8,693,992
05 Nov 21	18.37000 +0.09	18.49	18.27	18.28	8,725,314
04 Nov 21	18.28000 +0.07	18.38	18.10	18.38	6,610,302
03 Nov 21	18.21000 +0.12	18.34	18.02	18.17	8,954,021
02 Nov 21	18.09000 +0.29	18.17	17.66	17.80	13,105,072
01 Nov 21	17.80000 +0.13	17.85	17.55	17.80	9,311,103
29 Oct 21	17.67000 +0.28	17.73	17.37	17.39	6,299,197
28 Oct 21	17.39000 +0.09	17.42	17.10	17.30	7,954,357
27 Oct 21	17.30000 -0.66	18.00	17.23	17.96	12,907,050
26 Oct 21	17.96000 -0.03	18.10	17.90	17.90	4,609,234
25 Oct 21	17.99000 -0.04	18.08	17.79	17.98	6,391,779
22 Oct 21	18.03000 -0.04	18.20	17.99	18.06	5,020,402
21 Oct 21	18.07000 +0.05	18.17	17.99	18.00	5,376,539
20 Oct 21	18.02000 +0.00	18.14	17.90	18.03	6,374,848
19 Oct 21	18.02000 +0.01	18.10	17.90	18.02	5,394,469
18 Oct 21	18.01000 -0.25	18.24	18.00	18.24	6,871,522
15 Oct 21	18.26000 -0.39	18.65	18.18	18.64	10,468,044
14 Oct 21	18.65000 +0.11	18.86	18.42	18.56	9,608,025
13 Oct 21	18.54000 +0.07	18.59	18.36	18.50	6,163,070
12 Oct 21	18.47000 -0.10	18.58	18.30	18.57	7,734,132
11 Oct 21	18.57000 +0.25	18.64	18.25	18.29	11,994,263
08 Oct 21	18.32000 +0.35	18.48	17.84	17.84	13,475,331
30 Sep 21	17.97000 -0.04	18.23	17.95	18.01	7,800,564
29 Sep 21	18.01000 -0.22	18.32	17.96	18.10	8,513,459
28 Sep 21	18.23000 +0.00	18.30	18.03	18.05	6,354,157
27 Sep 21	18.23000 -0.18	18.59	18.13	18.40	11,219,166
24 Sep 21	18.41000 +0.21	18.48	18.16	18.30	8,830,400
23 Sep 21	18.20000 +0.00	18.38	18.08	18.20	6,230,988
22 Sep 21	18.20000 +0.18	18.30	17.85	17.95	7,473,560
17 Sep 21	18.02000 -0.14	18.23	17.75	18.17	10,415,009
16 Sep 21	18.16000 -0.10	18.42	18.16	18.27	5,665,945
15 Sep 21	18.26000 -0.04	18.35	18.08	18.28	5,935,732
14 Sep 21	18.30000 -0.30	18.66	18.23	18.54	8,119,925
13 Sep 21	18.60000 -0.11	18.71	18.43	18.71	7,281,408
10 Sep 21	18.71000 +0.02	18.88	18.63	18.70	8,924,074
09 Sep 21	18.69000 -0.08	18.79	18.50	18.77	9,830,617
08 Sep 21	18.77000 +0.35	18.84	18.42	18.43	12,986,699
07 Sep 21	18.42000 -0.03	18.62	18.39	18.47	9,828,891
06 Sep 21	18.45000 +0.17	18.53	18.18	18.30	11,887,535
03 Sep 21	18.28000 +0.18	18.47	18.02	18.11	10,236,533
02 Sep 21	18.10000 -0.07	18.25	18.05	18.10	10,494,955
01 Sep 21	18.17000 -0.03	18.30	17.96	18.18	8,816,965
31 Aug 21	18.20000 +0.21	18.28	17.75	18.01	14,290,464
30 Aug 21	17.99000 -0.38	18.42	17.88	18.37	15,938,970
27 Aug 21	18.37000 +0.14	18.54	18.12	18.23	7,734,790
26 Aug 21	18.23000 -0.04	18.64	18.21	18.43	14,074,653
25 Aug 21	18.27000 +0.68	18.39	17.46	17.52	16,913,336
24 Aug 21	17.59000 +0.43	17.64	17.31	17.34	10,938,902
23 Aug 21	17.16000 -0.24	17.50	17.04	17.41	13,086,436
20 Aug 21	17.40000 -0.42	17.79	17.33	17.75	15,824,100
19 Aug 21	17.82000 -0.04	18.03	17.78	17.87	6,798,213
18 Aug 21	17.86000 -0.14	18.07	17.74	18.05	10,107,281
17 Aug 21	18.00000 -0.21	18.23	17.95	18.21	9,200,549
16 Aug 21	18.21000 +0.02	18.28	18.08	18.20	7,150,182
13 Aug 21	18.19000 +0.02	18.29	17.99	18.10	7,945,494
12 Aug 21	18.17000 -0.13	18.38	18.17	18.30	7,064,485
11 Aug 21	18.30000 -0.19	18.58	18.27	18.37	6,960,840
10 Aug 21	18.49000 +0.22	18.71	18.35	18.64	9,219,363
09 Aug 21	18.27000 +0.06	18.33	18.02	18.10	6,612,142
06 Aug 21	18.21000 +0.00	18.37	17.97	18.16	7,775,125
05 Aug 21	18.21000 -0.26	18.58	18.18	18.50	11,437,894
04 Aug 21	18.47000 -0.15	18.66	18.36	18.66	9,477,645
03 Aug 21	18.62000 +0.25	18.69	18.26	18.34	11,497,476
02 Aug 21	18.37000 +0.03	18.43	17.93	18.30	14,938,475
30 Jul 21	18.34000 +0.47	18.50	17.90	18.05	14,854,338
29 Jul 21	17.87000 -0.08	18.19	17.86	18.00	10,131,580
28 Jul 21	17.95000 -0.10	18.19	17.76	17.88	10,711,708
27 Jul 21	18.05000 +0.06	18.47	17.56	17.91	15,590,963
26 Jul 21	17.99000 -0.61	18.46	17.95	18.45	20,249,468
23 Jul 21	18.60000 -0.34	18.89	18.44	18.84	14,800,371
22 Jul 21	18.94000 +0.33	19.04	18.55	18.70	16,962,074
21 Jul 21	18.61000 +0.03	18.78	18.49	18.59	11,563,326
20 Jul 21	18.58000 +0.09	18.83	18.47	18.53	10,818,928
19 Jul 21	18.49000 -0.24	18.81	18.37	18.78	12,045,124
16 Jul 21	18.73000 +0.11	18.91	18.60	18.60	11,660,592
15 Jul 21	18.62000 -0.55	18.96	18.55	18.95	13,946,828
14 Jul 21	19.17000 +0.05	19.30	19.00	19.15	15,588,432
13 Jul 21	19.12000 -0.23	19.48	18.99	19.36	16,296,362
12 Jul 21	19.35000 -0.39	19.79	19.29	19.79	17,852,932
09 Jul 21	19.74000 +0.54	19.80	19.23	19.25	9,143,442
08 Jul 21	19.20000 -0.44	19.78	19.17	19.77	11,326,894
07 Jul 21	19.64000 -0.03	19.70	19.51	19.58	6,924,244
06 Jul 21	19.67000 -0.27	19.91	19.48	19.90	9,794,552
05 Jul 21	19.94000 +0.35	20.14	19.40	19.72	9,759,545
02 Jul 21	19.59000 -0.41	20.06	19.51	19.91	11,247,880
01 Jul 21	20.00000 +0.05	20.22	19.91	19.96	8,088,887
30 Jun 21	19.95000 -0.23	20.17	19.78	20.16	10,400,329
29 Jun 21	20.18000 +0.03	20.37	19.91	20.10	9,390,137
28 Jun 21	20.15000 -0.34	20.60	20.11	20.50	14,310,914
25 Jun 21	20.49000 -0.39	21.10	20.03	21.10	22,906,088
24 Jun 21	20.88000 +0.13	21.85	20.62	21.65	30,356,264
23 Jun 21	20.75000 +0.45	20.80	20.14	20.33	15,126,582
22 Jun 21	20.30000 +0.49	20.39	19.70	19.99	14,906,723
21 Jun 21	19.81000 +0.27	19.98	19.65	19.74	10,503,303
18 Jun 21	19.54000 -0.09	20.12	19.45	19.96	14,589,463
17 Jun 21	19.63000 +0.35	19.71	19.24	19.29	11,472,875
16 Jun 21	19.28000 -0.42	19.78	19.16	19.72	13,592,181
15 Jun 21	19.70000 -0.48	20.32	19.45	20.16	18,902,392
11 Jun 21	20.18000 -0.13	20.58	19.88	20.43	30,314,484
10 Jun 21	20.31000 -0.19	20.61	20.26	20.52	17,374,736
09 Jun 21	20.50000 -0.21	20.88	20.40	20.75	12,354,497
08 Jun 21	20.71000 -0.54	21.47	20.57	21.25	16,196,441
07 Jun 21	21.25000 -0.32	21.88	21.20	21.72	8,829,355
04 Jun 21	21.57000 +0.29	21.67	20.91	21.36	10,234,627
03 Jun 21	21.28000 -0.60	22.00	21.25	21.90	15,572,100
02 Jun 21	21.88000 -0.38	22.39	21.81	22.26	10,472,358
01 Jun 21	22.26000 +0.03	22.39	21.70	22.23	13,910,738
31 May 21	22.23000 +0.08	22.62	21.94	22.08	18,922,946
28 May 21	22.15000 -0.70	23.07	22.09	22.86	15,479,100
27 May 21	22.85000 +1.29	23.00	21.53	21.55	23,338,072
26 May 21	21.56000 +0.06	21.77	21.30	21.49	11,800,103
25 May 21	21.50000 -0.16	22.05	21.24	21.84	24,413,832
24 May 21	21.66000 -2.08	23.63	21.54	23.60	37,676,244
21 May 21	23.74000 +0.24	23.89	23.21	23.86	31,976,540
20 May 21	23.50000 +1.61	23.98	22.18	22.30	43,822,740
19 May 21	21.89000 +0.38	22.17	21.51	21.53	12,793,192
18 May 21	21.51000 +0.02	21.69	21.27	21.50	6,692,947
17 May 21	21.49000 +0.64	21.60	20.81	20.86	13,316,185
14 May 21	20.85000 -0.19	21.26	20.78	21.00	10,712,077
13 May 21	21.04000 +0.04	21.21	20.81	20.82	7,440,204
12 May 21	21.00000 +0.24	21.07	20.32	20.70	8,110,929
11 May 21	20.76000 +0.16	20.84	20.31	20.44	7,693,477
10 May 21	20.60000 -0.17	20.90	20.53	20.81	9,696,421
07 May 21	20.77000 -0.44	21.39	20.77	21.26	10,217,065
06 May 21	21.21000 -0.52	22.03	21.08	21.86	13,042,688
30 Apr 21	21.73000 +0.13	21.84	21.46	21.60	12,695,410
29 Apr 21	21.60000 +0.11	21.71	21.11	21.31	16,447,725
28 Apr 21	21.49000 +0.33	21.67	20.86	21.36	22,011,564
27 Apr 21	21.16000 +0.56	21.23	20.48	20.65	20,072,184
26 Apr 21	20.60000 -0.10	21.30	20.60	20.95	16,805,546
23 Apr 21	20.70000 -0.04	20.80	20.48	20.73	7,169,425
22 Apr 21	20.74000 -0.01	20.93	20.54	20.90	8,067,368
21 Apr 21	20.75000 +0.10	20.89	20.06	20.54	13,443,299
20 Apr 21	20.65000 -0.26	21.18	20.60	20.80	10,752,938
19 Apr 21	20.91000 -0.03	21.08	20.61	21.01	13,652,959
16 Apr 21	20.94000 +0.42	20.97	20.47	20.60	10,193,096
15 Apr 21	20.52000 -0.14	20.98	20.44	20.63	11,542,600
14 Apr 21	20.66000 +0.01	20.78	20.44	20.68	8,388,023
13 Apr 21	20.65000 -0.12	21.35	20.61	20.92	11,678,873
12 Apr 21	20.77000 -0.36	21.24	20.72	21.15	8,454,434
09 Apr 21	21.13000 +0.15	21.46	20.82	21.06	14,249,443
08 Apr 21	20.98000 -0.35	21.31	20.77	21.23	15,342,236
07 Apr 21	21.33000 -0.01	21.49	21.07	21.48	13,652,573
06 Apr 21	21.34000 -0.62	22.11	21.17	21.97	16,681,881
02 Apr 21	21.96000 -0.08	22.18	21.66	21.98	9,012,948
01 Apr 21	22.04000 -0.05	22.23	21.80	22.13	10,366,703
31 Mar 21	22.09000 -0.20	22.43	21.93	22.20	10,823,454
30 Mar 21	22.29000 -0.34	22.68	22.12	22.55	15,921,483
29 Mar 21	22.63000 +0.15	22.75	22.00	22.37	14,594,320
26 Mar 21	22.48000 +1.00	22.75	21.48	21.77	19,107,442
25 Mar 21	21.48000 -0.89	22.35	21.41	22.13	18,566,268
24 Mar 21	22.37000 +0.02	22.94	22.21	22.41	18,306,684
23 Mar 21	22.35000 +0.25	23.05	22.18	22.59	19,270,164
22 Mar 21	22.10000 +0.14	22.50	21.89	22.02	14,055,216
19 Mar 21	21.96000 -0.60	22.39	21.87	22.30	19,374,120
18 Mar 21	22.56000 +0.87	22.65	21.62	21.88	42,619,400
17 Mar 21	21.69000 +1.97	21.69	19.53	19.55	36,984,716
16 Mar 21	19.72000 +0.93	19.79	18.80	18.84	11,420,685
15 Mar 21	18.79000 -0.28	19.34	18.73	19.03	10,204,323
12 Mar 21	19.07000 +0.27	19.09	18.67	18.86	9,158,929
11 Mar 21	18.80000 +0.18	18.82	18.57	18.70	9,113,785
10 Mar 21	18.62000 -0.36	19.24	18.46	19.15	14,901,221
09 Mar 21	18.98000 -0.64	19.81	18.91	19.64	12,871,794
08 Mar 21	19.62000 -0.34	20.30	19.61	20.03	8,549,985
05 Mar 21	19.96000 +0.26	20.04	19.57	19.62	7,191,371
04 Mar 21	19.70000 -0.43	20.36	19.70	20.00	11,099,101
03 Mar 21	20.13000 +0.06	20.41	20.05	20.08	11,921,314
02 Mar 21	20.07000 -1.21	21.43	20.00	21.38	22,159,020
01 Mar 21	21.28000 -0.42	21.67	21.03	21.63	16,277,368
26 Feb 21	21.70000 +0.17	22.06	21.15	21.30	14,656,384
25 Feb 21	21.53000 -0.35	22.20	21.39	21.69	15,604,773
24 Feb 21	21.88000 +0.76	21.92	20.93	21.13	27,661,576
23 Feb 21	21.12000 +0.20	21.20	20.60	20.76	13,343,203
22 Feb 21	20.92000 +0.12	21.27	20.45	20.80	18,094,526
19 Feb 21	20.80000 +0.35	20.94	20.28	20.31	10,662,663
18 Feb 21	20.45000 +0.28	20.72	20.20	20.20	9,328,884
10 Feb 21	20.17000 -0.18	20.53	20.11	20.40	9,167,801
09 Feb 21	20.35000 +0.47	20.48	19.98	19.98	13,175,002
08 Feb 21	19.88000 +0.20	19.96	19.52	19.67	12,757,745
05 Feb 21	19.68000 -0.17	20.28	19.54	19.76	13,447,942
04 Feb 21	19.85000 -0.51	20.35	19.42	20.32	19,799,616
03 Feb 21	20.36000 +0.55	20.50	19.53	19.90	19,920,622
02 Feb 21	19.81000 +0.02	19.95	19.51	19.74	13,686,180
01 Feb 21	19.79000 +0.74	19.79	19.00	19.05	23,591,538
29 Jan 21	19.05000 +0.59	19.27	18.42	18.49	19,919,014
28 Jan 21	18.46000 +0.15	18.75	18.19	18.20	13,710,966
27 Jan 21	18.31000 -0.80	18.96	18.31	18.90	22,492,982
26 Jan 21	19.11000 +0.39	19.53	18.26	18.72	24,435,596
25 Jan 21	18.72000 -0.33	19.19	18.69	19.00	11,564,587
22 Jan 21	19.05000 -0.18	19.20	18.74	19.18	14,062,732
21 Jan 21	19.23000 +0.96	19.48	18.36	18.38	30,623,704
20 Jan 21	18.27000 +0.09	18.34	18.05	18.17	8,152,658
19 Jan 21	18.18000 +0.13	18.50	18.00	18.38	21,430,050
18 Jan 21	18.05000 -0.16	18.43	17.69	18.20	19,069,540
15 Jan 21	18.21000 -0.30	18.62	18.10	18.60	12,836,821
14 Jan 21	18.51000 +0.01	18.87	18.30	18.54	13,032,361
13 Jan 21	18.50000 -0.45	18.97	18.40	18.90	15,459,753
12 Jan 21	18.95000 +0.26	19.34	18.69	18.88	18,344,604
11 Jan 21	18.69000 -0.01	19.44	18.60	18.89	25,845,164
08 Jan 21	18.70000 +0.64	19.33	18.50	18.63	36,951,152
07 Jan 21	18.06000 -1.19	19.33	17.94	19.26	31,335,808
06 Jan 21	19.25000 -0.04	19.45	19.15	19.38	8,132,316
05 Jan 21	19.29000 +0.05	19.40	19.09	19.24	12,575,639
04 Jan 21	19.24000 -0.20	19.49	19.06	19.46	10,539,648
31 Dec 20	19.44000 +0.34	19.45	19.08	19.11	8,301,915
30 Dec 20	19.10000 +0.00	19.27	19.03	19.10	6,526,540
29 Dec 20	19.10000 -0.04	19.38	19.05	19.24	6,672,146
28 Dec 20	19.14000 -0.27	19.47	19.10	19.32	7,269,840
25 Dec 20	19.41000 +0.43	19.42	18.88	18.91	6,156,488
24 Dec 20	18.98000 -0.20	19.34	18.96	19.16	6,746,539
23 Dec 20	19.18000 -0.22	19.51	19.06	19.51	11,632,781
22 Dec 20	19.40000 -0.20	19.85	19.34	19.64	10,395,016
21 Dec 20	19.60000 +0.10	19.68	19.32	19.54	8,193,657
18 Dec 20	19.50000 -0.33	19.89	19.50	19.89	9,183,451
17 Dec 20	19.83000 -0.01	20.11	19.61	19.96	12,198,929
16 Dec 20	19.84000 -0.17	20.21	19.74	20.01	6,918,003
15 Dec 20	20.01000 +0.18	20.10	19.49	19.74	9,016,977
14 Dec 20	19.83000 +0.08	20.04	19.54	19.86	8,878,449
11 Dec 20	19.75000 -0.72	20.57	19.47	20.55	16,413,460
10 Dec 20	20.47000 -0.16	20.72	20.45	20.64	5,756,802
09 Dec 20	20.63000 -0.32	21.09	20.55	21.01	9,083,302
08 Dec 20	20.95000 -0.31	21.38	20.92	21.26	5,703,483
07 Dec 20	21.26000 -0.05	21.47	21.11	21.31	5,177,082
04 Dec 20	21.31000 +0.07	21.43	21.17	21.24	5,684,451
03 Dec 20	21.24000 +0.24	21.31	20.96	21.01	9,567,876
02 Dec 20	21.00000 -0.08	21.22	20.97	20.97	6,289,947
01 Dec 20	21.08000 +0.47	21.19	20.51	20.51	8,458,138
30 Nov 20	20.61000 -0.15	21.15	20.61	20.70	9,221,820
27 Nov 20	20.76000 -0.04	20.91	20.58	20.80	5,855,244
26 Nov 20	20.80000 -0.02	21.04	20.45	20.96	11,108,970
25 Nov 20	20.82000 -0.80	21.77	20.80	21.75	17,524,348
24 Nov 20	21.62000 -0.70	22.29	21.25	22.26	19,528,736
23 Nov 20	22.32000 -0.66	22.90	22.31	22.90	15,011,101
20 Nov 20	22.98000 -0.29	23.38	22.91	23.19	8,403,073
19 Nov 20	23.27000 +0.32	23.38	22.75	22.99	9,711,030
18 Nov 20	22.95000 -0.03	23.05	22.66	22.80	8,086,659
17 Nov 20	22.98000 -0.27	23.26	22.74	23.20	8,181,069
16 Nov 20	23.25000 +0.12	23.30	22.98	23.17	4,779,190
13 Nov 20	23.13000 +0.04	23.46	22.75	23.09	10,286,206
12 Nov 20	23.09000 -0.10	23.27	22.73	23.07	11,906,227
11 Nov 20	23.19000 -0.14	23.45	23.03	23.33	9,112,147
10 Nov 20	23.33000 -0.25	23.81	23.31	23.60	8,905,126
09 Nov 20	23.58000 -0.01	23.95	23.50	23.79	9,318,230
06 Nov 20	23.59000 -0.46	24.20	23.49	24.20	9,110,606
05 Nov 20	24.05000 +0.15	24.65	23.99	23.99	13,921,273
04 Nov 20	23.90000 +0.23	23.96	23.68	23.73	7,464,565
03 Nov 20	23.67000 -0.17	23.90	23.50	23.75	8,480,981
02 Nov 20	23.84000 +0.44	24.18	23.53	23.98	10,807,757
30 Oct 20	23.40000 -0.89	24.20	23.18	24.20	14,999,482
29 Oct 20	24.29000 +0.52	24.32	23.47	23.51	19,645,350
28 Oct 20	23.77000 +0.42	23.99	22.95	23.13	11,770,695
27 Oct 20	23.35000 +0.75	23.39	22.42	22.48	11,765,655
26 Oct 20	22.60000 -0.25	22.82	22.50	22.81	5,731,737
23 Oct 20	22.85000 -0.17	23.31	22.80	23.07	7,789,968
22 Oct 20	23.02000 +0.62	23.14	22.22	22.40	11,585,089
21 Oct 20	22.40000 -0.21	22.64	22.35	22.51	4,048,493
20 Oct 20	22.61000 +0.25	22.64	22.20	22.30	6,318,226
19 Oct 20	22.36000 -0.64	23.20	22.35	23.20	8,677,868
16 Oct 20	23.00000 +0.03	23.39	22.90	22.96	8,207,887
15 Oct 20	22.97000 -0.36	23.33	22.90	23.31	6,823,570
14 Oct 20	23.33000 -0.09	23.61	23.08	23.30	7,668,938
13 Oct 20	23.42000 +0.12	23.51	22.97	23.23	7,449,595
12 Oct 20	23.30000 +0.54	23.36	22.61	22.78	13,502,833
09 Oct 20	22.76000 +0.54	22.85	22.35	22.44	9,842,516
30 Sep 20	22.22000 -0.24	22.60	22.11	22.55	5,924,924
29 Sep 20	22.46000 +0.06	22.65	22.26	22.42	5,784,956
28 Sep 20	22.40000 -0.30	22.81	22.28	22.80	6,457,518
25 Sep 20	22.70000 +0.14	22.81	22.47	22.65	9,396,918
24 Sep 20	22.56000 -0.62	23.15	22.48	23.15	12,553,040
23 Sep 20	23.18000 -0.09	23.54	23.12	23.33	8,147,131
22 Sep 20	23.27000 -0.31	23.69	23.15	23.44	9,902,193
21 Sep 20	23.58000 -0.22	23.99	23.50	23.77	8,334,249
18 Sep 20	23.80000 -0.17	24.11	23.43	24.00	11,991,982
17 Sep 20	23.97000 -0.26	24.29	23.54	24.08	17,102,216
16 Sep 20	24.23000 +0.15	24.35	23.75	23.94	11,900,441
15 Sep 20	24.08000 +0.68	24.18	23.25	23.45	14,222,215
14 Sep 20	23.40000 -0.20	23.92	23.18	23.75	11,456,244
11 Sep 20	23.60000 +0.32	23.80	23.15	23.23	9,875,212
10 Sep 20	23.28000 -0.31	24.00	23.17	23.80	12,315,983
09 Sep 20	23.59000 -1.34	24.88	23.48	24.81	21,553,154
08 Sep 20	24.93000 -0.22	25.45	24.76	25.19	13,358,951
07 Sep 20	25.15000 -0.79	26.09	25.09	25.94	22,417,724
04 Sep 20	25.94000 +0.19	26.25	25.25	25.33	19,193,976
03 Sep 20	25.75000 +0.32	26.22	25.48	25.75	20,706,292
02 Sep 20	25.43000 -0.33	25.96	25.29	25.78	18,742,832
01 Sep 20	25.76000 +1.02	25.96	24.54	24.75	27,893,104
31 Aug 20	24.74000 +0.26	25.23	24.57	25.00	22,611,256
28 Aug 20	24.48000 +0.11	24.53	24.11	24.19	14,629,629
27 Aug 20	24.37000 +0.20	24.68	23.88	24.12	14,405,395
26 Aug 20	24.17000 +0.04	24.70	24.03	24.13	20,491,156
25 Aug 20	24.13000 -0.64	24.95	24.01	24.65	23,560,464
24 Aug 20	24.77000 -0.30	25.56	24.60	25.52	24,141,546
21 Aug 20	25.07000 +1.67	25.56	23.67	23.68	55,943,920
20 Aug 20	23.40000 -1.18	24.66	23.32	24.35	39,133,812
19 Aug 20	24.58000 +1.63	25.25	23.30	23.30	67,836,000
18 Aug 20	22.95000 +0.06	23.19	22.65	22.75	14,315,367
17 Aug 20	22.89000 +0.50	22.89	22.45	22.51	14,883,947
14 Aug 20	22.39000 +0.03	22.40	21.98	22.38	12,835,038
13 Aug 20	22.36000 -0.49	22.96	22.28	22.90	17,666,420
12 Aug 20	22.85000 -0.38	23.69	22.40	23.48	21,723,536
11 Aug 20	23.23000 -0.60	24.07	23.16	23.80	29,489,760
10 Aug 20	23.83000 +1.44	24.00	22.52	22.55	41,664,896
07 Aug 20	22.39000 -0.60	23.24	21.91	23.09	20,469,328
06 Aug 20	22.99000 -0.18	23.58	22.85	23.17	16,352,185
05 Aug 20	23.17000 -0.28	23.38	22.80	23.31	19,881,372
04 Aug 20	23.45000 +0.59	23.77	22.78	22.86	34,942,516
03 Aug 20	22.86000 +0.39	23.43	22.40	22.51	26,144,780
31 Jul 20	22.47000 -0.24	22.84	22.07	22.61	17,877,308
30 Jul 20	22.71000 +0.46	23.12	22.22	22.28	25,772,948
29 Jul 20	22.25000 +0.24	22.35	21.85	22.00	13,412,654
28 Jul 20	22.01000 -0.10	22.56	21.80	22.15	13,196,086
27 Jul 20	22.11000 +0.76	22.13	21.31	21.50	16,629,915
24 Jul 20	21.35000 -1.37	22.80	21.15	22.67	24,835,716
23 Jul 20	22.72000 +0.49	22.87	21.86	22.10	21,483,592
22 Jul 20	22.23000 +0.20	22.55	21.83	22.15	15,825,222
21 Jul 20	22.03000 +0.09	22.30	21.76	21.94	12,266,686
20 Jul 20	21.94000 +0.36	22.02	21.43	21.68	15,522,175
17 Jul 20	21.58000 -0.22	21.97	21.16	21.80	18,798,592
16 Jul 20	21.80000 -1.57	23.22	21.63	23.20	32,449,620
15 Jul 20	23.37000 +0.27	24.10	23.26	23.35	32,895,648
14 Jul 20	23.10000 -0.40	23.84	22.68	23.50	27,781,200
13 Jul 20	23.50000 +0.59	23.60	22.70	22.70	23,724,860
10 Jul 20	22.91000 -0.23	23.65	22.79	23.14	23,930,444
09 Jul 20	23.14000 +0.67	23.22	22.40	22.58	27,214,084
08 Jul 20	22.47000 +0.00	22.56	22.22	22.40	21,046,292
07 Jul 20	22.47000 +0.00	22.88	22.33	22.44	18,970,642
06 Jul 20	22.47000 +0.37	22.58	21.80	22.05	21,148,824
03 Jul 20	22.10000 -0.52	22.77	21.98	22.50	21,000,954
02 Jul 20	22.62000 +0.49	23.05	22.13	22.13	28,928,260
01 Jul 20	22.13000 +1.13	22.15	21.11	21.17	29,589,424
30 Jun 20	21.00000 +0.31	21.21	20.56	20.58	14,355,141
29 Jun 20	20.69000 -0.05	21.14	20.50	21.00	14,262,888
24 Jun 20	20.74000 +0.04	21.25	20.64	20.80	13,208,489
23 Jun 20	20.70000 -0.37	21.23	20.39	21.07	23,587,972
22 Jun 20	21.07000 -0.18	21.44	21.00	21.30	10,935,111
19 Jun 20	21.25000 -0.04	21.42	21.14	21.26	12,117,934
18 Jun 20	21.29000 -0.64	21.85	21.23	21.82	18,781,444
17 Jun 20	21.93000 +0.45	22.11	21.45	21.48	19,365,990
16 Jun 20	21.48000 -0.02	21.80	21.40	21.58	10,532,478
15 Jun 20	21.50000 +0.19	21.94	21.40	21.55	14,635,988
12 Jun 20	21.31000 +0.33	21.48	20.51	20.55	13,618,236
11 Jun 20	20.98000 -0.51	21.50	20.94	21.45	13,566,434
10 Jun 20	21.49000 +0.10	21.64	21.18	21.47	12,970,785
09 Jun 20	21.39000 +0.38	21.55	20.93	21.05	11,748,046
08 Jun 20	21.01000 -0.06	21.35	20.76	21.11	11,494,541
05 Jun 20	21.07000 +0.15	21.15	20.77	20.91	10,453,990
04 Jun 20	20.92000 +0.42	20.99	20.41	20.55	11,465,908
03 Jun 20	20.50000 -0.06	20.77	20.40	20.55	13,498,883
02 Jun 20	20.56000 -0.14	20.65	20.33	20.65	8,370,565
01 Jun 20	20.70000 +0.20	20.95	20.47	20.59	12,943,073
29 May 20	20.50000 +0.40	20.56	20.08	20.10	8,510,839
28 May 20	20.10000 -0.89	20.62	19.99	20.61	10,464,554
27 May 20	20.99000 +0.26	21.07	20.54	20.73	9,771,272
26 May 20	20.73000 +0.62	20.83	20.12	20.12	10,109,946
25 May 20	20.11000 -0.03	20.44	19.95	20.14	6,694,336
22 May 20	20.14000 -0.38	20.60	19.87	20.60	10,449,974
21 May 20	20.52000 +0.48	20.90	20.11	20.20	12,591,533
20 May 20	20.04000 -0.32	20.44	20.01	20.25	8,487,674
19 May 20	20.36000 -0.09	20.68	20.33	20.65	8,580,666
18 May 20	20.45000 -0.55	20.85	20.40	20.85	12,310,873
15 May 20	21.00000 +0.26	21.99	20.88	21.21	25,195,556
14 May 20	20.74000 +0.03	21.08	20.40	20.49	12,369,024
13 May 20	20.71000 +0.02	20.94	20.58	20.80	8,525,378
12 May 20	20.69000 +0.09	20.93	20.52	20.60	10,224,644
11 May 20	20.60000 +0.30	21.10	20.48	20.61	15,792,678
08 May 20	20.30000 +0.27	20.46	19.82	20.03	16,393,693
07 May 20	20.03000 +0.31	20.18	19.53	19.70	14,722,175
06 May 20	19.72000 +0.27	19.80	19.12	19.30	15,034,449
30 Apr 20	19.45000 +0.34	19.55	19.15	19.15	11,813,757
29 Apr 20	19.11000 -0.41	19.60	18.89	19.55	22,735,124
28 Apr 20	19.52000 -1.07	20.76	19.36	20.58	28,261,118
27 Apr 20	20.59000 -0.14	20.92	20.35	20.70	8,380,950
24 Apr 20	20.73000 -0.56	21.48	20.65	21.45	13,308,278
23 Apr 20	21.29000 -0.11	21.84	21.28	21.31	11,682,920
22 Apr 20	21.40000 +0.40	21.44	20.41	20.85	11,615,879
21 Apr 20	21.00000 -0.83	21.77	20.85	21.69	18,631,896
20 Apr 20	21.83000 +0.03	22.02	21.60	21.65	11,800,652
17 Apr 20	21.80000 -0.20	22.18	21.71	22.01	12,780,216
16 Apr 20	22.00000 -0.33	22.27	21.65	22.06	15,865,507
15 Apr 20	22.33000 -0.93	22.95	22.02	22.28	34,641,752
14 Apr 20	23.26000 +0.76	23.42	22.20	22.71	24,349,132
13 Apr 20	22.50000 -0.24	23.10	22.34	22.80	19,881,124
10 Apr 20	22.74000 -0.07	23.54	22.63	22.82	27,241,098
09 Apr 20	22.81000 +0.66	23.05	22.15	22.40	26,520,244
08 Apr 20	22.15000 +0.65	22.44	21.23	21.30	29,341,300
07 Apr 20	21.50000 +0.79	21.70	20.88	21.00	17,735,716
03 Apr 20	20.71000 -0.32	21.08	20.64	21.03	12,924,618
02 Apr 20	21.03000 +0.60	21.05	20.05	20.28	12,175,127
01 Apr 20	20.43000 -0.26	20.86	20.29	20.70	11,719,848
31 Mar 20	20.69000 -0.20	21.10	20.64	21.10	11,246,177
30 Mar 20	20.89000 -0.46	21.64	20.88	21.38	13,860,597
27 Mar 20	21.35000 +0.23	21.70	21.20	21.32	24,453,260
26 Mar 20	21.12000 -0.17	21.92	20.97	21.21	25,859,540
25 Mar 20	21.29000 +0.35	21.50	21.07	21.39	14,858,044
24 Mar 20	20.94000 +0.24	21.05	20.57	21.00	14,854,725
23 Mar 20	20.70000 -0.06	21.25	20.32	20.39	23,175,274
20 Mar 20	20.76000 +0.75	20.80	20.22	20.33	20,865,546
19 Mar 20	20.01000 -0.28	20.49	19.32	20.28	19,510,248
18 Mar 20	20.29000 -0.16	21.17	20.14	20.62	17,642,756
17 Mar 20	20.45000 -0.27	21.00	19.88	20.73	16,316,530
16 Mar 20	20.72000 -0.57	21.81	20.71	21.51	18,839,090
13 Mar 20	21.29000 -1.12	21.57	20.60	21.39	32,729,776
12 Mar 20	22.41000 -0.71	23.00	22.18	22.97	17,916,330
11 Mar 20	23.12000 -0.50	23.86	23.09	23.80	19,029,608
10 Mar 20	23.62000 -0.46	24.20	23.07	23.91	30,140,486
09 Mar 20	24.08000 +0.26	24.39	23.61	23.83	35,730,024
06 Mar 20	23.82000 -0.02	24.54	23.66	23.71	22,069,080
05 Mar 20	23.84000 +0.73	23.92	23.10	23.28	23,759,300
04 Mar 20	23.11000 -0.35	23.36	22.84	23.36	15,491,338
03 Mar 20	23.46000 +0.07	23.83	23.18	23.48	16,263,860
02 Mar 20	23.39000 +0.44	23.52	22.71	22.99	19,524,792
28 Feb 20	22.95000 -0.66	23.80	22.62	22.97	24,029,854
27 Feb 20	23.61000 -0.50	24.40	23.58	24.23	18,020,208
26 Feb 20	24.11000 -0.35	24.63	24.10	24.19	19,880,926
25 Feb 20	24.46000 -0.04	24.75	24.07	24.16	22,128,848
24 Feb 20	24.50000 +0.11	24.75	24.35	24.51	16,637,126
21 Feb 20	24.39000 -0.36	24.70	24.34	24.70	21,175,614
20 Feb 20	24.75000 +0.05	24.85	24.32	24.60	17,533,082
19 Feb 20	24.70000 -0.79	25.38	24.62	25.38	28,170,306
18 Feb 20	25.49000 -0.22	25.95	25.32	25.95	22,178,946
17 Feb 20	25.71000 +0.02	25.92	25.21	25.71	28,760,544
14 Feb 20	25.69000 +0.03	26.32	25.55	26.00	26,778,448
13 Feb 20	25.66000 -0.02	25.98	24.72	25.40	30,078,500
12 Feb 20	25.68000 +0.89	25.74	24.80	25.00	24,619,228
11 Feb 20	24.79000 -0.51	25.23	24.50	25.23	20,128,760
10 Feb 20	25.30000 -0.65	26.19	24.95	26.00	25,683,136
07 Feb 20	25.95000 -0.85	27.14	25.59	26.47	38,928,024
06 Feb 20	26.80000 +1.24	27.66	25.91	26.23	64,793,820
05 Feb 20	25.56000 +1.47	25.72	24.26	25.10	38,907,856
04 Feb 20	24.09000 +0.30	24.24	23.45	24.00	24,588,924
03 Feb 20	23.79000 -1.21	25.06	22.71	24.04	25,753,936
23 Jan 20	25.00000 -0.37	26.00	24.68	25.50	20,755,712
22 Jan 20	25.37000 -0.13	25.90	24.90	25.81	16,924,888
21 Jan 20	25.50000 -0.33	26.78	25.28	26.20	36,836,744
20 Jan 20	25.83000 +0.81	26.41	25.40	25.87	26,960,720
17 Jan 20	25.02000 +0.29	25.21	24.58	24.79	15,150,068
16 Jan 20	24.73000 +0.25	24.85	24.22	24.70	11,130,915
15 Jan 20	24.48000 -0.32	25.07	24.37	24.81	10,373,918
14 Jan 20	24.80000 +0.57	25.21	24.12	24.20	20,674,546
13 Jan 20	24.23000 +0.49	24.30	23.39	23.80	13,161,205
10 Jan 20	23.74000 -0.26	24.17	23.70	24.08	8,524,395
09 Jan 20	24.00000 +0.21	24.18	23.80	23.99	7,267,332
08 Jan 20	23.79000 -0.41	24.10	23.74	24.00	11,331,401
07 Jan 20	24.20000 +0.03	24.35	24.00	24.17	12,698,152
06 Jan 20	24.17000 +0.01	24.33	23.90	24.10	11,436,870
03 Jan 20	24.16000 +0.02	24.38	23.91	24.10	10,188,905
02 Jan 20	24.14000 +0.65	24.35	23.36	23.65	14,711,540
31 Dec 19	23.49000 +0.27	23.80	23.09	23.10	11,024,919
30 Dec 19	23.22000 -0.26	23.50	22.80	23.34	10,317,407
27 Dec 19	23.48000 +0.39	23.66	23.03	23.04	11,248,165
26 Dec 19	23.09000 -0.05	23.17	23.00	23.14	4,434,713
25 Dec 19	23.14000 +0.08	23.20	22.90	23.10	4,792,012
24 Dec 19	23.06000 +0.14	23.20	22.92	22.95	6,798,264
23 Dec 19	22.92000 -0.55	23.40	22.89	23.33	8,692,721
20 Dec 19	23.47000 -0.13	23.93	23.38	23.70	7,335,448
19 Dec 19	23.60000 +0.25	23.81	23.26	23.40	11,089,189
18 Dec 19	23.35000 +0.00	23.68	23.21	23.35	10,914,514
17 Dec 19	23.35000 +0.85	23.40	22.41	22.52	16,240,780
16 Dec 19	22.50000 +0.15	22.59	22.25	22.47	12,574,238
13 Dec 19	22.35000 +0.62	22.55	21.92	22.08	15,688,985
12 Dec 19	21.73000 -0.15	22.05	21.63	21.90	7,995,795
11 Dec 19	21.88000 -0.21	22.29	21.76	22.20	8,995,320
10 Dec 19	22.09000 +0.02	22.36	22.02	22.14	9,624,242
09 Dec 19	22.07000 +0.19	22.25	21.78	22.08	12,866,795
06 Dec 19	21.88000 -0.11	22.11	21.51	22.00	11,959,978
05 Dec 19	21.99000 +0.44	22.09	21.61	21.73	12,036,247
04 Dec 19	21.55000 -0.20	21.85	21.42	21.74	9,341,732
03 Dec 19	21.75000 -0.30	22.05	21.52	21.95	17,907,670
02 Dec 19	22.05000 -1.17	23.20	21.92	23.12	20,353,896
29 Nov 19	23.22000 -0.56	23.87	22.89	23.73	11,965,595
28 Nov 19	23.78000 -0.31	24.10	23.63	24.10	6,629,828
27 Nov 19	24.09000 +0.00	24.42	24.00	24.19	6,080,413
26 Nov 19	24.09000 +0.27	24.45	23.69	23.81	12,117,118
25 Nov 19	23.82000 -0.43	24.07	23.58	24.06	9,724,153
22 Nov 19	24.25000 -0.19	24.86	23.80	24.44	10,908,495
21 Nov 19	24.44000 +0.01	24.60	24.24	24.45	6,592,881
20 Nov 19	24.43000 +0.15	24.77	24.13	24.29	12,824,824
19 Nov 19	24.28000 +0.53	24.39	23.51	23.70	9,090,636
18 Nov 19	23.75000 -0.40	24.10	23.58	24.10	9,767,146
15 Nov 19	24.15000 -0.17	24.57	24.07	24.32	6,992,109
14 Nov 19	24.32000 +0.92	24.49	23.36	23.43	13,124,163
13 Nov 19	23.40000 -0.20	23.72	22.94	23.72	10,460,071
12 Nov 19	23.60000 -0.46	24.09	23.39	24.00	9,202,389
11 Nov 19	24.06000 -0.53	24.38	23.80	24.38	6,624,368
08 Nov 19	24.59000 +0.03	24.97	24.38	24.69	7,531,607
07 Nov 19	24.56000 +0.47	24.66	24.00	24.26	8,475,589
06 Nov 19	24.09000 -0.14	24.38	24.02	24.29	6,319,293
05 Nov 19	24.23000 +0.29	24.29	23.80	24.06	7,333,760
04 Nov 19	23.94000 +0.17	24.45	23.57	23.71	12,736,073
01 Nov 19	23.77000 -0.13	24.01	22.76	24.00	22,880,388
31 Oct 19	23.90000 -0.16	24.50	23.86	23.88	9,913,144
30 Oct 19	24.06000 -0.80	24.78	23.96	24.72	11,569,673
29 Oct 19	24.86000 +0.25	25.16	24.32	24.57	8,106,604
28 Oct 19	24.61000 -0.09	24.72	24.34	24.55	9,256,577
25 Oct 19	24.70000 -0.05	24.89	24.42	24.85	5,586,541
24 Oct 19	24.75000 -0.24	25.00	23.93	24.90	10,640,396
23 Oct 19	24.99000 -0.19	25.39	24.87	25.21	5,720,037
22 Oct 19	25.18000 +0.88	25.36	24.43	24.48	11,227,728
21 Oct 19	24.30000 -0.14	24.65	24.23	24.45	6,240,046
18 Oct 19	24.44000 -0.40	25.15	24.44	24.95	10,420,389
17 Oct 19	24.84000 -0.59	25.65	24.51	25.52	16,286,617
16 Oct 19	25.43000 -0.35	26.07	25.42	25.79	9,712,590
15 Oct 19	25.78000 -0.39	26.22	25.46	25.64	13,462,617
14 Oct 19	26.17000 -0.07	26.66	26.15	26.52	8,628,391
11 Oct 19	26.24000 -0.03	26.35	26.04	26.29	5,341,785
10 Oct 19	26.27000 +0.47	26.33	25.72	25.84	8,084,042
09 Oct 19	25.80000 -0.09	25.99	25.32	25.81	8,997,965
08 Oct 19	25.89000 +0.03	26.25	25.77	25.85	7,805,577
30 Sep 19	25.86000 -0.44	26.54	25.80	26.29	9,933,142
27 Sep 19	26.30000 -0.45	26.88	26.23	26.80	9,818,065
26 Sep 19	26.75000 -0.58	27.45	26.70	27.28	15,928,435
25 Sep 19	27.33000 -0.37	27.73	27.15	27.60	8,417,006
24 Sep 19	27.70000 +0.70	28.08	27.00	27.14	16,471,089
23 Sep 19	27.00000 -0.50	27.45	26.75	27.45	13,098,936
20 Sep 19	27.50000 +0.05	27.67	27.20	27.58	12,137,274
19 Sep 19	27.45000 -0.45	27.95	26.85	27.90	17,836,390
18 Sep 19	27.90000 -0.21	28.29	27.75	28.11	10,496,024
17 Sep 19	28.11000 +0.03	28.36	28.01	28.20	10,103,333
16 Sep 19	28.08000 -0.12	28.50	27.89	28.48	10,756,869
12 Sep 19	28.20000 -0.33	28.69	28.09	28.53	9,459,883
11 Sep 19	28.53000 -0.45	29.03	28.49	28.97	8,342,731
10 Sep 19	28.98000 +0.21	29.06	28.48	28.82	10,312,784
09 Sep 19	28.77000 +0.14	28.88	28.37	28.70	11,406,832
06 Sep 19	28.63000 +0.06	28.65	28.31	28.45	8,797,693
05 Sep 19	28.57000 +0.29	28.69	28.20	28.28	14,216,848
04 Sep 19	28.28000 -0.18	28.50	28.06	28.18	9,511,250
03 Sep 19	28.46000 -0.02	28.50	28.06	28.49	12,126,506
02 Sep 19	28.48000 +0.78	28.64	27.76	27.96	16,818,868
30 Aug 19	27.70000 +0.24	28.24	27.50	27.60	21,521,648
29 Aug 19	27.46000 -0.56	28.16	27.45	28.16	17,889,364
28 Aug 19	28.02000 -0.46	28.73	27.85	28.60	15,211,873
27 Aug 19	28.48000 +0.19	29.00	28.43	28.49	19,410,552
26 Aug 19	28.29000 +0.42	28.48	27.32	27.46	18,927,324
23 Aug 19	27.87000 -0.21	28.50	27.80	28.05	20,264,104
22 Aug 19	28.08000 +0.58	28.17	27.28	27.43	26,488,576
21 Aug 19	27.50000 -0.09	27.95	26.72	26.84	50,182,080
20 Aug 19	27.59000 -3.06	30.34	27.59	30.34	77,541,832
19 Aug 19	30.65000 -0.44	31.33	29.91	31.15	38,413,116
16 Aug 19	31.09000 -1.06	32.39	30.88	32.01	25,930,816
15 Aug 19	32.15000 -0.62	32.47	31.55	32.21	15,498,760
14 Aug 19	32.77000 -0.23	33.50	32.44	33.00	14,018,061
13 Aug 19	33.00000 +0.91	33.22	31.81	31.99	10,434,553
12 Aug 19	32.09000 +0.09	32.29	31.70	32.11	7,015,172
09 Aug 19	32.00000 -0.03	32.48	31.77	32.30	7,762,566
08 Aug 19	32.03000 +0.23	32.30	31.46	31.80	10,465,242
07 Aug 19	31.80000 +1.62	32.08	30.40	30.45	13,340,619
06 Aug 19	30.18000 -0.21	30.41	29.65	30.00	10,102,262
05 Aug 19	30.39000 -1.01	31.32	30.22	31.30	11,443,933
02 Aug 19	31.40000 +0.02	31.55	30.57	30.82	8,860,502
01 Aug 19	31.38000 +0.00	31.64	31.05	31.25	8,154,364
31 Jul 19	31.38000 -0.58	31.98	31.23	31.82	9,865,544
30 Jul 19	31.96000 +0.01	32.19	31.65	32.19	5,853,980
29 Jul 19	31.95000 +0.01	32.35	31.61	31.96	7,535,604
26 Jul 19	31.94000 -0.05	32.45	31.69	31.99	13,121,497
25 Jul 19	31.99000 +1.18	32.13	30.84	30.98	18,841,968
24 Jul 19	30.81000 -0.27	31.29	30.57	30.65	14,148,592
23 Jul 19	31.08000 +0.36	31.45	30.50	30.75	11,120,003
22 Jul 19	30.72000 +0.82	31.15	29.43	29.79	13,534,901
19 Jul 19	29.90000 +0.16	30.14	29.35	30.00	10,597,587
18 Jul 19	29.74000 -0.92	31.15	29.54	30.84	15,188,797
17 Jul 19	30.66000 +0.66	31.16	30.02	30.25	22,320,360
16 Jul 19	30.00000 +0.62	30.49	29.10	29.60	21,727,860
15 Jul 19	29.38000 +1.63	30.06	28.30	28.30	22,365,878
12 Jul 19	27.75000 -0.16	28.75	27.63	27.92	10,316,282
11 Jul 19	27.91000 -0.30	28.88	27.82	28.53	8,065,568
10 Jul 19	28.21000 +0.54	28.77	27.68	27.76	10,328,679
09 Jul 19	27.67000 -1.11	28.15	27.20	28.15	18,988,806
08 Jul 19	28.78000 -0.61	29.92	28.78	29.39	10,801,402
05 Jul 19	29.39000 +0.08	30.28	29.30	29.66	13,034,364
04 Jul 19	29.31000 -0.34	30.10	29.21	29.96	11,553,341
03 Jul 19	29.65000 -0.23	30.23	29.65	30.01	9,006,407
02 Jul 19	29.88000 +0.32	30.37	29.53	29.60	13,816,001
01 Jul 19	29.56000 -0.17	30.38	29.41	30.01	11,861,995
28 Jun 19	29.73000 +0.03	30.09	29.35	29.64	5,653,957
27 Jun 19	29.70000 +0.55	30.00	29.26	29.26	10,807,984
26 Jun 19	29.15000 +0.39	29.24	28.50	28.50	5,224,669
25 Jun 19	28.76000 +0.04	29.23	28.29	28.67	5,246,560
24 Jun 19	28.72000 +0.11	29.47	28.54	28.65	6,243,727
21 Jun 19	28.61000 +0.81	28.84	27.84	27.86	7,342,084
20 Jun 19	27.80000 +0.40	28.08	27.15	27.37	5,939,922
19 Jun 19	27.40000 +0.60	27.79	27.11	27.11	7,996,952
18 Jun 19	26.80000 +0.25	26.87	26.35	26.70	3,796,619
17 Jun 19	26.55000 +0.00	26.91	26.37	26.84	3,669,902
14 Jun 19	26.55000 -0.19	27.38	26.45	26.60	4,364,091
13 Jun 19	26.74000 -0.28	27.00	26.27	26.72	4,882,126
12 Jun 19	27.02000 -0.19	27.30	26.78	27.30	3,793,943
11 Jun 19	27.21000 +0.29	27.45	26.78	26.78	8,728,525
10 Jun 19	26.92000 +0.49	27.17	25.74	26.40	7,798,971
06 Jun 19	26.43000 -0.14	26.57	25.31	26.40	18,321,488
05 Jun 19	26.57000 -3.01	29.78	26.47	29.66	25,163,736
04 Jun 19	29.58000 -0.49	30.30	29.16	29.90	5,154,813
03 Jun 19	30.07000 -0.09	30.65	29.63	29.63	10,430,317
31 May 19	30.16000 +1.09	30.18	29.03	29.28	9,854,685
30 May 19	29.07000 -0.19	29.26	28.58	29.24	5,517,802
29 May 19	29.26000 +0.11	29.56	28.36	28.82	6,580,452
28 May 19	29.15000 +0.70	29.22	28.33	28.51	6,801,041
27 May 19	28.45000 +0.17	28.72	27.98	28.23	4,852,819
24 May 19	28.28000 -0.39	29.00	28.09	28.65	5,661,173
23 May 19	28.67000 -0.68	29.32	28.50	29.32	7,181,158
22 May 19	29.35000 -0.15	29.60	28.86	29.48	5,596,894
21 May 19	29.50000 +1.31	29.85	28.33	28.33	9,980,285
20 May 19	28.19000 -0.58	28.98	27.66	28.76	6,455,330
17 May 19	28.77000 -0.76	29.96	28.66	29.51	6,256,788
16 May 19	29.53000 +0.10	29.78	29.00	29.17	4,926,496
15 May 19	29.43000 +0.41	29.66	28.75	29.32	6,040,332
14 May 19	29.02000 -0.63	29.82	29.00	29.11	6,226,978
13 May 19	29.65000 +0.99	29.99	28.10	28.18	9,978,645
10 May 19	28.66000 +0.98	28.87	27.68	27.80	7,351,124
09 May 19	27.68000 -0.83	28.80	27.45	28.21	8,147,919
08 May 19	28.51000 +0.66	29.10	27.53	27.70	11,101,510
07 May 19	27.85000 +0.56	29.25	27.28	27.29	11,644,503
06 May 19	27.29000 -1.41	27.96	27.16	27.95	10,342,734
30 Apr 19	28.70000 +0.10	28.98	28.20	28.66	4,664,129
29 Apr 19	28.60000 +0.30	29.23	28.39	28.40	7,026,525
26 Apr 19	28.30000 -0.23	28.77	28.04	28.55	8,779,204
25 Apr 19	28.53000 -0.31	29.41	28.40	28.94	7,454,669
24 Apr 19	28.84000 -0.27	29.16	28.20	29.14	8,984,488
23 Apr 19	29.11000 -0.29	29.92	29.00	29.22	10,133,580
22 Apr 19	29.40000 -0.85	29.57	28.32	29.40	20,156,104
19 Apr 19	30.25000 +0.68	30.39	29.45	29.61	6,948,581
18 Apr 19	29.57000 -0.28	30.01	29.50	29.90	6,975,131
17 Apr 19	29.85000 -0.42	30.39	29.67	30.33	6,901,241
16 Apr 19	30.27000 +0.17	30.30	29.17	29.78	8,890,281
15 Apr 19	30.10000 +0.21	30.85	29.68	30.13	9,042,750
12 Apr 19	29.89000 -1.09	30.95	29.58	30.95	11,653,484
11 Apr 19	30.98000 -0.72	32.88	30.62	32.00	15,956,627
10 Apr 19	31.70000 -0.34	32.20	31.50	31.80	12,777,610
09 Apr 19	32.04000 +1.49	32.30	29.93	30.29	16,928,412
08 Apr 19	30.55000 +0.85	30.80	29.80	30.00	16,778,476
04 Apr 19	29.70000 +0.56	29.76	28.68	29.03	11,661,908
03 Apr 19	29.14000 -0.07	29.40	28.59	29.00	9,399,849
02 Apr 19	29.21000 -0.20	29.60	28.95	29.41	10,762,032
01 Apr 19	29.41000 +0.46	29.66	28.65	28.90	13,096,084
29 Mar 19	28.95000 +0.84	29.02	27.61	28.09	17,248,492
28 Mar 19	28.11000 -0.79	29.87	28.11	28.60	18,305,532
27 Mar 19	28.90000 +1.31	29.29	27.28	27.86	21,014,880
26 Mar 19	27.59000 -0.31	28.19	27.27	27.90	15,978,663
25 Mar 19	27.90000 +0.00	29.00	26.92	27.32	30,770,748
22 Mar 19	27.90000 +2.47	27.97	25.44	25.55	39,499,452
21 Mar 19	25.43000 +0.03	25.75	25.27	25.70	15,050,717
20 Mar 19	25.40000 -0.50	26.00	24.99	26.00	16,720,214
19 Mar 19	25.90000 +0.11	26.21	25.39	25.97	14,884,955
18 Mar 19	25.79000 +0.54	25.88	25.11	25.52	21,861,048
15 Mar 19	25.25000 +0.58	25.70	24.80	24.85	19,941,448
14 Mar 19	24.67000 -0.10	25.15	24.38	24.77	9,771,305
13 Mar 19	24.77000 -0.23	25.54	24.60	25.00	13,034,736
12 Mar 19	25.00000 +0.23	25.22	24.51	24.80	18,743,132
11 Mar 19	24.77000 +1.11	24.78	23.63	23.79	26,759,236
08 Mar 19	23.66000 -0.56	24.45	23.63	23.88	16,163,142
07 Mar 19	24.22000 -0.59	24.95	23.96	24.83	16,139,565
06 Mar 19	24.81000 +0.32	25.60	24.49	24.57	19,738,414
05 Mar 19	24.49000 +0.60	24.49	23.80	23.90	21,182,836
04 Mar 19	23.89000 -0.01	24.40	23.63	24.00	23,096,612
01 Mar 19	23.90000 +0.07	24.32	23.61	23.99	9,830,833
28 Feb 19	23.83000 +0.42	24.00	23.23	23.41	17,120,800
27 Feb 19	23.41000 -0.37	23.78	23.06	23.68	16,099,653
26 Feb 19	23.78000 +0.13	24.88	23.53	23.84	22,010,252
25 Feb 19	23.65000 +0.84	23.66	22.90	23.09	17,976,124
22 Feb 19	22.81000 +0.23	22.85	22.35	22.54	6,231,523
21 Feb 19	22.58000 -0.19	22.99	22.40	22.85	15,302,460
20 Feb 19	22.77000 -0.45	23.22	22.45	23.22	12,436,731
19 Feb 19	23.22000 -0.88	24.23	23.07	24.10	11,714,784
18 Feb 19	24.10000 +0.86	24.12	23.30	23.30	8,667,783
15 Feb 19	23.24000 -0.44	23.70	23.16	23.57	6,715,334
14 Feb 19	23.68000 +0.12	23.95	23.40	23.55	6,914,322
13 Feb 19	23.56000 +0.02	23.90	23.33	23.63	7,879,161
12 Feb 19	23.54000 +0.67	23.80	22.80	22.87	11,647,160
11 Feb 19	22.87000 +0.40	23.06	22.31	22.31	6,690,241
01 Feb 19	22.47000 +1.07	22.61	21.45	21.45	9,392,543
31 Jan 19	21.40000 +0.48	21.46	21.05	21.20	4,863,161
30 Jan 19	20.92000 -0.38	21.31	20.90	21.29	4,205,305
29 Jan 19	21.30000 +0.03	21.41	21.10	21.34	3,364,301
28 Jan 19	21.27000 -0.03	21.57	21.00	21.39	4,668,302
25 Jan 19	21.30000 -0.05	21.50	21.21	21.38	3,260,622
24 Jan 19	21.35000 +0.20	21.42	20.88	21.18	4,028,874
23 Jan 19	21.15000 -0.09	21.44	21.06	21.21	5,049,991
22 Jan 19	21.24000 -0.50	21.70	21.12	21.60	6,081,668
21 Jan 19	21.74000 +0.04	22.03	21.50	21.76	8,599,230
18 Jan 19	21.70000 +0.88	21.76	20.90	21.00	10,726,976
17 Jan 19	20.82000 -0.06	21.15	20.74	20.77	6,655,154
16 Jan 19	20.88000 +0.48	21.08	20.40	20.40	9,015,962
15 Jan 19	20.40000 +0.73	20.52	19.69	19.77	7,846,270
14 Jan 19	19.67000 -0.67	20.41	19.64	20.34	5,404,899
11 Jan 19	20.34000 -0.04	20.62	20.20	20.42	3,404,493
10 Jan 19	20.38000 +0.03	20.74	20.10	20.35	6,701,370
09 Jan 19	20.35000 +0.24	20.80	20.04	20.15	5,826,045
08 Jan 19	20.11000 -0.06	20.25	19.91	20.04	4,308,640
07 Jan 19	20.17000 +0.06	20.47	19.93	20.42	6,732,507
04 Jan 19	20.11000 +0.68	20.18	19.13	19.30	7,115,801
03 Jan 19	19.43000 -0.73	20.21	19.35	20.18	5,861,682
02 Jan 19	20.16000 -0.49	20.74	20.10	20.74	6,227,060
28 Dec 18	20.65000 +0.08	20.69	20.30	20.60	6,274,814
27 Dec 18	20.57000 -0.22	21.15	20.40	21.02	6,115,945
26 Dec 18	20.79000 +0.29	20.91	20.46	20.49	4,292,095
25 Dec 18	20.50000 -0.09	20.75	20.10	20.34	5,919,926
24 Dec 18	20.59000 +0.31	20.79	20.00	20.25	7,276,070
21 Dec 18	20.28000 -1.41	21.48	20.15	21.48	13,776,667
20 Dec 18	21.69000 +0.07	22.00	21.11	21.59	7,515,405
19 Dec 18	21.62000 -0.57	22.30	21.60	22.30	6,893,033
18 Dec 18	22.19000 -0.16	22.53	22.04	22.18	3,983,090
17 Dec 18	22.35000 -0.06	22.44	21.62	22.21	6,582,162
14 Dec 18	22.41000 -0.60	23.02	22.35	22.90	12,791,672
13 Dec 18	23.01000 +0.97	23.01	22.01	22.10	10,238,560
12 Dec 18	22.04000 -0.16	22.37	21.89	22.28	6,321,668
11 Dec 18	22.20000 +0.15	22.33	22.00	22.17	7,438,486
10 Dec 18	22.05000 -0.42	22.39	21.80	22.07	14,594,696
07 Dec 18	22.47000 -1.62	24.09	22.00	24.08	28,223,692
06 Dec 18	24.09000 -1.61	25.96	23.51	25.58	22,864,398
05 Dec 18	25.70000 -0.01	26.05	25.30	25.38	9,498,737
04 Dec 18	25.71000 +0.50	25.85	25.02	25.03	12,511,719
03 Dec 18	25.21000 +1.04	25.39	24.30	24.50	11,644,661
30 Nov 18	24.17000 +0.74	24.19	23.13	23.22	6,512,418
29 Nov 18	23.43000 -0.21	23.95	23.43	23.76	3,966,011
28 Nov 18	23.64000 +0.52	23.69	22.90	23.00	4,586,537
27 Nov 18	23.12000 +0.05	23.36	23.01	23.13	3,347,702
26 Nov 18	23.07000 -0.23	23.49	22.98	23.13	5,367,719
23 Nov 18	23.30000 -1.29	24.66	23.08	24.59	10,731,871
22 Nov 18	24.59000 -0.20	24.88	24.50	24.75	2,617,543
21 Nov 18	24.79000 +0.46	24.88	24.00	24.09	5,725,860
20 Nov 18	24.33000 -0.44	24.75	24.22	24.55	4,422,074
19 Nov 18	24.77000 +0.17	24.84	24.25	24.40	8,791,261
16 Nov 18	24.60000 -0.80	25.39	24.17	25.39	11,021,535
15 Nov 18	25.40000 +0.06	25.40	24.83	25.09	6,390,033
14 Nov 18	25.34000 -0.01	25.65	25.15	25.35	4,805,666
13 Nov 18	25.35000 +0.45	25.50	24.60	24.63	7,097,265
12 Nov 18	24.90000 +0.70	24.99	24.07	24.11	5,772,230
09 Nov 18	24.20000 -0.48	24.80	23.81	24.50	9,252,337
08 Nov 18	24.68000 -0.11	25.19	24.62	25.05	3,902,324
07 Nov 18	24.79000 +0.17	25.36	24.62	24.77	6,500,830
06 Nov 18	24.62000 -0.30	24.97	24.40	24.84	4,555,932
05 Nov 18	24.92000 -0.14	25.37	24.49	24.87	6,645,388
02 Nov 18	25.06000 +1.24	25.08	24.46	24.55	16,317,007
01 Nov 18	23.82000 +0.32	24.45	23.51	23.80	8,942,460
31 Oct 18	23.50000 +0.80	23.84	22.60	22.78	8,394,484
30 Oct 18	22.70000 +0.75	22.84	21.83	22.10	8,689,440
29 Oct 18	21.95000 -1.29	22.85	21.86	22.85	14,444,345
26 Oct 18	23.24000 -0.21	24.30	22.95	24.00	7,285,387
25 Oct 18	23.45000 -0.37	23.70	23.02	23.30	7,251,283
24 Oct 18	23.82000 -0.38	24.30	23.45	24.02	6,305,543
23 Oct 18	24.20000 -0.83	25.07	24.00	24.87	9,246,823
22 Oct 18	25.03000 +1.43	25.40	23.87	23.87	14,411,020
19 Oct 18	23.60000 +0.95	23.60	22.09	22.18	10,985,105
18 Oct 18	22.65000 -0.31	22.97	22.32	22.90	7,173,797
17 Oct 18	22.96000 +0.01	23.44	22.00	23.20	8,341,986
16 Oct 18	22.95000 -0.88	24.04	22.68	23.82	6,978,914
15 Oct 18	23.83000 +0.15	24.37	23.70	23.80	6,075,282
12 Oct 18	23.68000 +0.42	23.88	22.90	23.00	8,737,833
11 Oct 18	23.26000 -1.74	24.46	22.85	24.40	13,054,529
10 Oct 18	25.00000 +0.35	25.15	24.36	24.85	5,588,795
09 Oct 18	24.65000 -0.90	25.89	24.44	25.55	8,812,974
08 Oct 18	25.55000 -1.12	26.34	25.45	25.90	7,638,777
28 Sep 18	26.67000 +0.42	26.80	26.03	26.15	6,715,454
27 Sep 18	26.25000 +0.22	26.63	25.86	26.15	9,374,549
26 Sep 18	26.03000 +0.00	26.46	25.62	26.13	9,329,864
25 Sep 18	26.03000 -0.11	26.43	25.70	25.82	4,209,341
21 Sep 18	26.14000 +0.59	26.46	25.25	25.60	8,251,526
20 Sep 18	25.55000 +0.13	25.61	25.26	25.26	5,715,772
19 Sep 18	25.42000 +0.98	25.60	24.27	24.35	11,086,502
18 Sep 18	24.44000 +0.33	24.66	23.40	23.90	11,785,344
17 Sep 18	24.11000 -0.18	24.56	24.01	24.30	5,872,469
14 Sep 18	24.29000 -0.30	24.77	23.89	24.60	12,564,813
13 Sep 18	24.59000 -1.21	26.23	23.63	26.10	21,820,444
12 Sep 18	25.80000 -1.19	27.00	25.57	27.00	13,083,588
11 Sep 18	26.99000 -0.24	27.43	26.65	27.22	6,865,216
10 Sep 18	27.23000 -0.77	27.95	27.15	27.73	5,813,700
07 Sep 18	28.00000 +0.93	28.25	27.25	27.25	9,807,549
06 Sep 18	27.07000 -0.32	27.60	26.92	27.29	4,562,336
05 Sep 18	27.39000 -0.42	27.81	27.22	27.81	5,223,041
04 Sep 18	27.81000 +0.44	27.96	27.12	27.55	7,771,885
03 Sep 18	27.37000 -0.77	27.97	26.99	27.97	8,039,269
31 Aug 18	28.14000 -0.28	28.40	27.35	28.10	10,475,168
30 Aug 18	28.42000 -0.71	29.29	28.22	28.94	5,976,279
29 Aug 18	29.13000 -0.15	29.60	28.96	29.11	4,245,919
28 Aug 18	29.28000 -0.19	29.73	28.82	29.54	9,067,169
27 Aug 18	29.47000 +1.66	29.58	27.64	27.88	12,044,810
24 Aug 18	27.81000 +0.19	28.14	27.20	27.41	6,135,507
23 Aug 18	27.62000 +0.33	27.77	26.98	27.13	4,925,727
22 Aug 18	27.29000 -0.21	27.70	27.11	27.48	4,469,151
21 Aug 18	27.50000 +1.50	27.56	25.98	26.00	10,170,480
20 Aug 18	26.00000 -0.30	26.62	25.52	26.33	10,953,296
17 Aug 18	26.30000 -1.46	28.12	25.87	27.95	23,433,056
16 Aug 18	27.76000 -0.69	28.80	27.63	28.25	7,876,920
15 Aug 18	28.45000 -0.95	29.53	28.29	29.30	7,450,308
14 Aug 18	29.40000 +0.02	29.97	29.20	29.39	5,704,642
13 Aug 18	29.38000 +0.31	29.59	28.60	28.90	5,503,047
10 Aug 18	29.07000 +0.82	29.66	28.21	28.28	9,888,020
09 Aug 18	28.25000 +0.85	28.65	27.12	27.31	8,517,705
08 Aug 18	27.40000 -0.05	28.00	27.05	27.18	5,618,972
07 Aug 18	27.45000 +0.85	27.64	25.90	26.63	12,100,134
06 Aug 18	26.60000 -2.01	28.56	26.25	28.56	12,583,760
03 Aug 18	28.61000 -0.52	29.35	28.50	29.21	4,661,161
02 Aug 18	29.13000 +0.03	29.52	28.60	29.15	6,907,039
01 Aug 18	29.10000 -0.32	29.85	29.00	29.46	5,535,571
31 Jul 18	29.42000 +0.42	29.67	29.06	29.34	11,377,212
30 Jul 18	29.00000 -1.87	30.69	28.24	30.69	18,672,066
27 Jul 18	30.87000 -0.01	31.16	29.70	30.28	9,754,756
26 Jul 18	30.88000 -0.18	31.44	30.80	31.10	7,426,174
25 Jul 18	31.06000 +0.70	31.44	30.00	30.18	10,755,009
24 Jul 18	30.36000 +0.46	30.65	29.35	29.78	13,619,962
23 Jul 18	29.90000 -2.21	31.00	29.41	31.00	34,078,304
20 Jul 18	32.11000 +0.12	32.40	31.70	31.99	7,012,977
19 Jul 18	31.99000 -0.81	33.22	31.60	32.80	10,493,384
18 Jul 18	32.80000 -0.68	33.69	32.68	33.48	8,969,354
17 Jul 18	33.48000 -0.11	33.70	32.65	33.70	6,566,258
16 Jul 18	33.59000 +0.09	34.00	33.10	33.28	11,252,400
13 Jul 18	33.50000 +0.46	34.06	32.73	32.78	14,029,028
12 Jul 18	33.04000 +1.12	33.25	31.86	31.94	11,880,151
11 Jul 18	31.92000 +0.02	32.48	31.10	31.18	8,869,912
10 Jul 18	31.90000 +0.59	32.15	31.34	31.34	9,499,588
09 Jul 18	31.31000 +1.06	31.45	30.20	30.20	7,425,364
06 Jul 18	30.25000 +0.37	30.94	29.50	29.87	8,730,276
05 Jul 18	29.88000 -0.78	30.96	29.58	30.56	9,040,875
04 Jul 18	30.66000 -0.54	31.57	30.54	31.08	6,843,504
03 Jul 18	31.20000 -0.91	32.24	30.35	32.09	14,364,884
02 Jul 18	32.11000 +0.01	32.88	31.88	32.08	13,351,879
29 Jun 18	32.10000 +2.01	32.12	30.16	30.18	12,016,875
28 Jun 18	30.09000 +0.02	30.56	29.90	30.00	6,349,311
27 Jun 18	30.07000 -0.82	31.23	29.84	30.90	12,694,263
26 Jun 18	30.89000 -0.38	31.26	30.33	30.90	8,917,083
25 Jun 18	31.27000 -0.12	31.99	31.25	31.60	6,765,306
22 Jun 18	31.39000 +0.42	31.50	30.49	30.86	6,162,854
21 Jun 18	30.97000 +0.04	32.11	30.87	30.87	13,943,739
20 Jun 18	30.93000 +0.72	31.08	29.94	30.22	11,412,163
19 Jun 18	30.21000 -1.15	31.92	30.00	30.81	13,659,834
15 Jun 18	31.36000 -0.92	32.44	30.70	32.30	10,263,042
14 Jun 18	32.28000 -0.33	32.87	32.18	32.61	5,630,649
13 Jun 18	32.61000 -0.57	33.26	32.49	33.15	6,651,206
12 Jun 18	33.18000 +0.75	33.50	31.71	32.37	11,876,780
11 Jun 18	32.43000 -0.56	33.60	32.10	32.92	11,652,228
08 Jun 18	32.99000 -0.66	33.81	32.65	33.57	10,690,582
07 Jun 18	33.65000 +0.01	34.09	33.59	33.71	7,536,675
06 Jun 18	33.64000 +0.29	34.00	33.15	33.20	8,532,299
05 Jun 18	33.35000 +1.15	33.64	32.62	32.64	14,069,724
04 Jun 18	32.20000 +0.50	32.50	31.77	31.77	9,945,171
01 Jun 18	31.70000 -0.95	33.49	31.20	32.53	18,025,506
31 May 18	32.65000 +0.66	32.77	31.80	32.32	16,631,279
30 May 18	31.99000 -1.26	33.05	31.80	32.70	18,310,748
29 May 18	33.25000 -0.66	35.88	33.15	33.93	27,062,672
28 May 18	33.91000 -0.66	34.50	33.29	34.50	14,253,634
25 May 18	34.57000 +0.78	34.72	33.53	33.70	12,044,197
24 May 18	33.79000 +0.23	34.02	33.07	33.56	10,416,400
23 May 18	33.56000 -0.93	35.10	33.40	34.60	11,906,275
22 May 18	34.49000 +0.67	34.65	33.70	33.92	11,076,751
21 May 18	33.82000 -0.01	34.15	33.40	33.90	7,765,294
18 May 18	33.83000 -0.11	34.08	33.19	33.90	8,078,220
17 May 18	33.94000 -1.06	34.98	33.63	34.98	10,056,459
16 May 18	35.00000 +0.64	35.49	34.40	34.55	14,469,594
15 May 18	34.36000 +0.04	34.87	34.08	34.47	10,331,332
14 May 18	34.32000 +0.77	34.63	33.22	33.56	14,672,388
11 May 18	33.55000 -1.55	35.45	33.50	34.90	16,447,014
10 May 18	35.10000 +0.41	35.36	34.22	34.70	14,974,055
09 May 18	34.69000 +0.19	34.72	33.89	34.50	10,670,186
08 May 18	34.50000 -1.29	35.80	34.02	35.80	20,189,784
07 May 18	35.79000 -0.01	36.07	35.10	35.59	16,425,434
04 May 18	35.80000 +1.77	35.80	33.80	33.95	16,698,578
03 May 18	34.03000 -0.37	34.76	33.30	34.40	14,833,092
02 May 18	34.40000 +1.30	34.80	33.00	33.15	20,073,168
27 Apr 18	33.10000 +1.37	34.00	31.92	31.95	22,902,042
26 Apr 18	31.73000 +0.35	32.90	31.70	32.60	33,104,232
25 Apr 18	31.38000 +1.03	31.54	30.11	30.30	15,725,513
24 Apr 18	30.35000 +0.42	30.39	29.68	30.17	8,915,685
23 Apr 18	29.93000 +0.20	30.28	28.90	29.79	9,063,851
20 Apr 18	29.73000 +0.18	30.65	29.53	29.77	10,651,909
19 Apr 18	29.55000 +0.00	29.85	29.06	29.41	6,961,856
18 Apr 18	29.55000 +0.72	29.65	28.20	29.10	8,234,754
17 Apr 18	28.83000 -0.67	29.79	28.60	29.51	7,912,789
16 Apr 18	29.50000 +0.63	29.76	28.79	28.90	11,512,776
13 Apr 18	28.87000 -1.36	30.39	28.50	30.24	18,165,356
12 Apr 18	30.23000 +0.13	30.90	29.90	30.03	14,063,646
11 Apr 18	30.10000 -0.54	30.89	29.90	30.78	11,049,546
10 Apr 18	30.64000 +0.46	30.97	29.92	30.30	15,295,807
09 Apr 18	30.18000 -0.34	31.18	29.98	30.49	13,506,640
04 Apr 18	30.52000 -1.38	33.18	30.49	32.51	14,366,640
03 Apr 18	31.90000 +0.22	32.65	31.20	31.40	11,609,955
02 Apr 18	31.68000 -0.12	32.90	31.58	32.04	17,312,014
30 Mar 18	31.80000 +2.89	31.80	30.40	30.50	17,258,522
29 Mar 18	28.91000 -0.89	30.04	28.82	29.80	7,472,989
28 Mar 18	29.80000 -0.19	30.67	29.70	29.71	8,474,099
27 Mar 18	29.99000 +0.29	30.58	29.60	30.04	10,018,952
26 Mar 18	29.70000 +1.00	30.15	28.69	28.70	19,624,176
23 Mar 18	28.70000 -0.40	29.95	28.57	29.20	23,248,164
22 Mar 18	29.10000 -1.75	31.24	29.10	30.70	14,762,595
21 Mar 18	30.85000 -0.52	31.68	30.50	31.37	9,151,075
20 Mar 18	31.37000 -0.43	32.19	31.27	31.27	8,288,039
19 Mar 18	31.80000 +0.65	31.91	30.40	31.00	9,548,320
16 Mar 18	31.15000 +1.10	31.57	30.31	30.31	10,827,451
15 Mar 18	30.05000 +0.06	30.25	29.50	29.70	7,569,460
14 Mar 18	29.99000 -0.11	30.38	29.29	29.95	8,917,994
13 Mar 18	30.10000 -0.30	30.67	29.61	30.65	9,532,398
12 Mar 18	30.40000 +0.33	30.49	29.50	30.00	11,181,389
09 Mar 18	30.07000 +0.11	30.26	29.24	29.96	13,161,446
08 Mar 18	29.96000 +2.05	30.05	27.83	27.92	20,003,568
07 Mar 18	27.91000 +0.90	28.35	26.88	26.88	18,403,752
06 Mar 18	27.01000 +0.71	27.29	26.00	26.30	10,710,777
05 Mar 18	26.30000 +1.21	26.42	25.15	25.18	11,512,608
02 Mar 18	25.09000 -0.59	25.89	24.90	25.59	7,232,017
01 Mar 18	25.68000 -0.01	25.83	25.45	25.50	4,026,106
28 Feb 18	25.69000 +0.63	26.00	25.17	25.20	8,384,163
27 Feb 18	25.06000 -0.38	25.46	24.92	25.30	3,505,000
26 Feb 18	25.44000 +0.28	25.56	25.09	25.38	6,209,559
23 Feb 18	25.16000 -0.24	25.65	24.88	25.20	5,828,879
22 Feb 18	25.40000 +0.54	25.59	24.92	24.92	7,480,268
14 Feb 18	24.86000 -0.02	25.01	24.66	24.88	2,731,077
13 Feb 18	24.88000 +0.93	25.09	24.10	24.10	8,610,600
12 Feb 18	23.95000 +0.65	24.47	23.44	23.60	6,644,632
09 Feb 18	23.30000 -1.12	24.25	22.86	23.75	6,091,693
08 Feb 18	24.42000 +0.70	24.58	23.61	23.79	5,131,413
07 Feb 18	23.72000 +0.12	24.30	23.30	23.50	5,798,216
06 Feb 18	23.60000 -1.20	24.46	23.60	24.41	5,457,096
05 Feb 18	24.80000 +0.26	24.90	24.04	24.25	6,084,653
02 Feb 18	24.54000 +0.66	24.62	22.96	23.89	7,700,114
01 Feb 18	23.88000 -1.01	24.87	23.59	24.87	10,846,737
31 Jan 18	24.89000 +0.64	25.02	23.50	23.87	9,370,982
30 Jan 18	24.25000 +0.02	24.72	24.22	24.23	5,104,848
29 Jan 18	24.23000 -0.87	25.20	24.20	25.15	9,733,304
26 Jan 18	25.10000 +0.30	25.16	24.59	24.80	9,074,969
25 Jan 18	24.80000 -1.11	25.88	24.80	25.88	14,924,265
24 Jan 18	25.91000 -0.39	26.31	25.54	26.30	7,101,725
23 Jan 18	26.30000 +0.40	26.30	25.65	25.91	7,792,168
22 Jan 18	25.90000 +0.07	26.46	25.72	26.07	7,122,232
19 Jan 18	25.83000 +0.40	26.33	25.55	25.55	8,589,699
18 Jan 18	25.43000 -0.70	26.33	24.96	26.27	15,306,416
17 Jan 18	26.13000 -0.27	26.55	25.70	26.47	6,627,023
16 Jan 18	26.40000 -0.11	27.00	25.99	26.31	8,105,971
15 Jan 18	26.51000 -0.09	27.67	26.48	26.90	8,547,087
12 Jan 18	26.60000 +0.15	27.00	26.19	26.58	5,235,455
11 Jan 18	26.45000 -0.58	27.00	26.18	26.98	6,277,329
10 Jan 18	27.03000 -0.29	27.58	26.80	27.10	7,132,687
09 Jan 18	27.32000 +0.66	27.62	26.51	26.72	10,300,520
08 Jan 18	26.66000 +1.12	26.66	25.31	25.44	9,878,947
05 Jan 18	25.54000 +0.43	25.75	24.80	25.14	7,674,433
04 Jan 18	25.11000 +0.58	25.26	24.40	24.40	13,093,595
03 Jan 18	24.53000 +0.53	24.78	24.00	24.10	8,240,556
02 Jan 18	24.00000 -0.90	24.76	23.85	24.73	10,828,204
29 Dec 17	24.90000 +0.62	24.98	23.96	24.20	7,519,840
28 Dec 17	24.28000 +0.33	24.69	23.88	23.90	5,739,303
27 Dec 17	23.95000 -0.59	24.75	23.86	24.41	4,952,636
26 Dec 17	24.54000 +0.36	24.80	24.01	24.49	7,619,805
25 Dec 17	24.18000 -1.11	25.50	23.95	25.28	12,949,164
22 Dec 17	25.29000 -0.39	25.95	25.20	25.78	8,767,702
21 Dec 17	25.68000 +0.69	26.05	24.88	24.90	9,812,389
20 Dec 17	24.99000 -0.18	25.53	24.55	25.06	7,613,879
19 Dec 17	25.17000 +0.35	25.59	24.80	24.82	6,973,846
18 Dec 17	24.82000 -0.81	25.81	24.72	25.43	8,295,203
15 Dec 17	25.63000 -0.17	25.97	25.08	25.80	6,978,528
14 Dec 17	25.80000 +0.52	25.98	24.98	25.11	13,200,703
13 Dec 17	25.28000 +1.39	25.43	23.84	23.86	16,973,692
12 Dec 17	23.89000 -0.81	24.75	23.85	24.75	10,798,039
11 Dec 17	24.70000 +0.95	24.76	23.58	23.81	20,665,196
08 Dec 17	23.75000 -0.15	24.12	23.25	23.62	8,490,058
07 Dec 17	23.90000 +0.00	24.16	23.40	23.97	11,162,957
06 Dec 17	23.90000 -0.30	24.18	23.22	24.09	12,469,565
05 Dec 17	24.20000 -0.18	24.72	23.78	24.65	11,984,361
04 Dec 17	24.38000 +1.27	24.89	23.46	23.60	23,792,224
01 Dec 17	23.11000 +2.10	23.11	21.40	21.46	14,462,029
30 Nov 17	21.01000 -0.84	22.19	21.01	21.90	6,300,258
29 Nov 17	21.85000 +0.23	22.22	21.65	21.65	7,312,701
28 Nov 17	21.62000 +0.46	21.85	21.07	21.15	6,353,300
27 Nov 17	21.16000 -0.60	22.00	21.07	21.70	8,276,357
24 Nov 17	21.76000 +0.87	21.85	20.86	20.86	8,797,218
23 Nov 17	20.89000 -0.29	21.44	20.60	21.14	9,807,145
22 Nov 17	21.18000 -1.15	22.30	21.16	22.30	14,092,894
21 Nov 17	22.33000 +0.45	22.46	21.75	21.99	8,699,571
20 Nov 17	21.88000 -0.85	22.73	21.50	22.54	15,744,229
17 Nov 17	22.73000 -0.11	23.13	22.34	22.84	8,660,232
16 Nov 17	22.84000 +0.72	22.84	22.08	22.12	8,487,967
15 Nov 17	22.12000 +0.07	22.50	21.80	22.00	12,107,845
14 Nov 17	22.05000 -0.58	22.95	21.90	22.80	12,695,708
13 Nov 17	22.63000 -0.27	23.57	22.52	22.92	10,714,195
10 Nov 17	22.90000 -0.84	24.35	22.90	23.80	16,776,149
09 Nov 17	23.74000 +0.98	23.81	22.45	22.75	9,827,997
08 Nov 17	22.76000 -0.40	23.15	22.68	22.95	6,889,389
07 Nov 17	23.16000 +0.44	23.50	22.72	22.86	14,607,076
06 Nov 17	22.72000 +0.75	23.65	21.89	22.00	16,791,120
03 Nov 17	21.97000 +0.51	22.06	21.20	21.45	9,813,301
02 Nov 17	21.46000 +0.35	21.48	20.81	21.04	6,175,400
01 Nov 17	21.11000 -0.01	21.36	20.73	21.14	7,365,028
31 Oct 17	21.12000 -0.31	21.70	20.94	21.27	7,613,673
30 Oct 17	21.43000 -0.38	22.14	21.01	21.81	11,483,919
27 Oct 17	21.81000 +0.55	22.18	20.86	21.27	13,555,781
26 Oct 17	21.26000 +0.44	21.26	20.72	20.72	6,922,542
25 Oct 17	20.82000 +0.14	20.89	20.40	20.68	6,058,078
24 Oct 17	20.68000 +0.60	20.71	20.12	20.12	10,401,739
23 Oct 17	20.08000 +0.18	20.53	19.93	19.99	9,974,846
20 Oct 17	19.90000 -0.33	20.38	19.64	20.20	7,882,065
19 Oct 17	20.23000 +0.27	20.68	19.92	19.93	8,482,200
18 Oct 17	19.96000 +0.04	20.40	19.65	19.90	8,198,792
17 Oct 17	19.92000 +0.27	20.40	19.66	19.66	13,384,587
16 Oct 17	19.65000 +0.15	19.97	19.31	19.49	9,545,636
13 Oct 17	19.50000 +0.20	19.63	19.22	19.40	9,918,660
12 Oct 17	19.30000 +0.15	19.52	18.85	19.02	14,822,115
11 Oct 17	19.15000 +1.23	19.27	17.93	17.93	19,868,460
10 Oct 17	17.92000 +0.18	18.01	17.68	17.70	21,507,604
09 Oct 17	17.74000 -0.48	19.00	17.68	18.31	28,919,420
29 Sep 17	18.22000 -0.24	18.88	18.09	18.48	11,027,175
28 Sep 17	18.46000 +0.16	18.50	18.22	18.36	4,207,203
27 Sep 17	18.30000 -0.11	18.75	18.27	18.40	7,339,524
26 Sep 17	18.41000 +0.23	18.50	18.07	18.18	5,552,924
25 Sep 17	18.18000 +0.47	18.37	17.66	17.71	7,119,766
22 Sep 17	17.71000 +0.04	17.87	17.60	17.62	3,684,593
21 Sep 17	17.67000 -0.05	17.81	17.64	17.66	4,336,112
20 Sep 17	17.72000 +0.09	17.99	17.62	17.63	3,588,311
19 Sep 17	17.63000 -0.10	17.74	17.58	17.72	3,654,506
18 Sep 17	17.73000 +0.26	17.75	17.47	17.47	4,637,509
15 Sep 17	17.47000 -0.14	17.68	17.46	17.56	4,635,508
14 Sep 17	17.61000 -0.27	18.10	17.56	17.88	4,542,705
13 Sep 17	17.88000 +0.19	18.05	17.57	17.63	5,214,344
12 Sep 17	17.69000 +0.16	17.87	17.46	17.50	4,452,447
11 Sep 17	17.53000 -0.11	17.63	17.41	17.55	2,146,550
08 Sep 17	17.64000 -0.04	17.70	17.45	17.70	2,321,025
07 Sep 17	17.68000 +0.07	17.89	17.55	17.57	4,941,894
06 Sep 17	17.61000 -0.05	17.72	17.35	17.58	3,060,869
05 Sep 17	17.66000 +0.05	17.72	17.43	17.61	3,952,948
04 Sep 17	17.61000 +0.28	17.61	17.10	17.36	6,199,096
01 Sep 17	17.33000 -0.10	17.47	17.10	17.42	3,849,716
31 Aug 17	17.43000 +0.18	17.60	17.21	17.35	5,961,691
30 Aug 17	17.25000 +0.40	17.34	16.86	16.88	6,155,224
29 Aug 17	16.85000 -0.22	17.10	16.80	17.07	2,958,404
28 Aug 17	17.07000 +0.08	17.16	16.99	16.99	3,518,511
25 Aug 17	16.99000 +0.23	17.11	16.70	16.75	4,332,516
24 Aug 17	16.76000 -0.39	17.19	16.63	17.15	7,181,044
23 Aug 17	17.15000 -0.23	17.44	17.10	17.32	2,548,749
22 Aug 17	17.38000 -0.10	17.46	17.20	17.45	2,967,733
21 Aug 17	17.48000 -0.19	17.73	17.40	17.69	5,127,298
18 Aug 17	17.67000 +0.45	17.72	17.07	17.22	7,806,842
17 Aug 17	17.22000 -0.02	17.35	17.13	17.24	3,000,875
16 Aug 17	17.24000 +0.02	17.37	17.10	17.20	2,833,958
15 Aug 17	17.22000 +0.22	17.32	16.92	17.00	3,885,832
14 Aug 17	17.00000 +0.19	17.15	16.85	16.91	3,803,089
11 Aug 17	16.81000 -0.50	17.28	16.77	17.28	4,298,294
10 Aug 17	17.31000 +0.01	17.44	17.12	17.29	4,582,917
09 Aug 17	17.30000 +0.12	17.76	17.21	17.50	7,551,604
08 Aug 17	17.18000 +0.18	17.44	17.00	17.05	7,639,359
07 Aug 17	17.00000 +0.31	17.13	16.62	16.63	6,816,218
04 Aug 17	16.69000 +0.08	16.83	16.57	16.62	4,271,459
03 Aug 17	16.61000 +0.09	16.69	16.48	16.53	3,535,834
02 Aug 17	16.52000 -0.22	16.80	16.48	16.74	4,114,254
01 Aug 17	16.74000 +0.31	16.82	16.38	16.41	9,981,415
31 Jul 17	16.43000 +0.18	16.60	15.97	16.03	5,134,688
28 Jul 17	16.25000 +0.07	16.33	16.12	16.17	1,826,584
27 Jul 17	16.18000 -0.25	16.43	16.07	16.43	4,365,566
26 Jul 17	16.43000 +0.01	16.59	16.32	16.40	2,213,587
25 Jul 17	16.42000 +0.00	16.62	16.33	16.42	3,776,561
24 Jul 17	16.42000 +0.41	16.68	15.92	16.01	6,979,303
21 Jul 17	16.01000 +0.10	16.13	15.85	15.85	1,805,603
20 Jul 17	15.91000 -0.02	16.13	15.80	15.88	3,079,520
19 Jul 17	15.93000 +0.40	15.93	15.45	15.52	5,220,764
18 Jul 17	15.53000 -0.14	15.87	15.35	15.68	5,252,731
17 Jul 17	15.67000 -0.64	15.95	15.45	15.95	10,978,071
14 Jul 17	16.31000 +0.01	16.36	16.21	16.32	1,877,608
13 Jul 17	16.30000 -0.13	16.40	16.27	16.40	3,956,333
12 Jul 17	16.43000 +0.16	16.46	16.20	16.28	3,836,316
11 Jul 17	16.27000 -0.05	16.42	16.21	16.32	3,893,606
10 Jul 17	16.32000 -0.48	16.65	16.30	16.60	6,223,214
07 Jul 17	16.80000 +0.28	17.00	16.48	16.54	7,932,332
06 Jul 17	16.52000 -0.24	16.76	16.41	16.76	9,788,623
05 Jul 17	16.76000 +0.08	16.80	16.50	16.70	3,946,367
04 Jul 17	16.68000 -0.01	16.75	16.62	16.69	3,975,359
03 Jul 17	16.69000 +0.17	16.74	16.46	16.51	4,832,297
30 Jun 17	16.52000 +0.02	16.61	16.37	16.45	3,523,209
29 Jun 17	16.50000 -0.11	16.63	16.46	16.63	9,753,071
28 Jun 17	16.61000 +0.08	16.65	16.46	16.54	4,422,007
27 Jun 17	16.53000 +0.03	16.70	16.50	16.50	7,184,287
26 Jun 17	16.50000 +0.05	16.68	16.37	16.45	6,528,007
23 Jun 17	16.45000 +0.43	16.50	15.93	15.95	16,312,706
22 Jun 17	16.02000 -0.07	16.11	16.00	16.10	6,010,558
21 Jun 17	16.09000 -0.01	16.14	15.95	16.02	3,633,172
20 Jun 17	16.10000 -0.10	16.15	15.87	16.04	5,904,860
19 Jun 17	16.20000 -0.02	16.30	16.12	16.23	4,013,626
16 Jun 17	16.22000 +0.07	16.27	16.05	16.14	6,048,875
15 Jun 17	16.15000 +0.15	16.21	16.00	16.03	5,556,548
14 Jun 17	16.00000 +0.02	16.14	15.85	15.93	4,243,754
13 Jun 17	15.98000 +0.05	15.99	15.78	15.92	3,422,287
12 Jun 17	15.93000 +0.18	16.01	15.51	15.72	5,591,846
09 Jun 17	15.75000 +0.35	15.97	15.55	15.55	8,146,856
08 Jun 17	15.40000 +0.14	15.56	15.17	15.27	4,851,804
07 Jun 17	15.26000 +0.24	15.31	14.92	15.04	3,621,818
06 Jun 17	15.02000 -0.04	15.12	14.93	15.12	1,644,601
05 Jun 17	15.06000 +0.01	15.16	14.99	15.01	2,591,589
02 Jun 17	15.05000 -0.15	15.19	14.78	15.18	7,766,287
01 Jun 17	15.20000 +0.10	15.32	15.04	15.11	3,900,294
31 May 17	15.10000 -0.23	15.54	15.04	15.47	4,253,970
26 May 17	15.33000 -0.02	15.44	15.23	15.34	1,749,389
25 May 17	15.35000 +0.04	15.38	15.10	15.34	3,496,333
24 May 17	15.31000 +0.09	15.31	15.02	15.24	2,465,456
23 May 17	15.22000 -0.17	15.51	15.16	15.43	4,016,508
22 May 17	15.39000 -0.21	15.64	15.39	15.60	3,330,885
19 May 17	15.60000 +0.02	15.65	15.51	15.64	2,035,566
18 May 17	15.58000 -0.15	15.73	15.54	15.65	2,045,517
17 May 17	15.73000 -0.05	15.82	15.65	15.74	2,600,821
16 May 17	15.78000 +0.19	15.80	15.40	15.60	3,235,381
15 May 17	15.59000 -0.02	15.74	15.57	15.70	1,556,983
12 May 17	15.61000 -0.03	15.75	15.51	15.64	2,601,136
11 May 17	15.64000 -0.13	15.80	15.22	15.72	8,366,418
10 May 17	15.77000 -0.20	16.09	15.75	15.97	3,786,703
09 May 17	15.97000 -0.01	16.11	15.90	15.93	3,310,595
08 May 17	15.98000 -0.07	16.12	15.86	15.92	4,004,625
05 May 17	16.05000 -0.14	16.32	16.05	16.23	2,745,571
04 May 17	16.19000 +0.07	16.34	16.06	16.15	3,783,041
03 May 17	16.12000 -0.09	16.30	16.05	16.17	1,941,118
02 May 17	16.21000 +0.13	16.38	16.01	16.10	2,624,939
28 Apr 17	16.08000 +0.07	16.09	15.94	16.01	2,825,812
27 Apr 17	16.01000 -0.12	16.13	15.85	16.11	4,833,755
26 Apr 17	16.13000 -0.07	16.32	16.08	16.18	3,513,421
25 Apr 17	16.20000 -0.10	16.28	16.13	16.13	2,987,426
24 Apr 17	16.30000 -0.22	16.55	16.13	16.54	3,407,311
21 Apr 17	16.52000 +0.09	16.56	16.31	16.40	2,602,844
20 Apr 17	16.43000 +0.14	16.50	16.16	16.29	3,363,232
19 Apr 17	16.29000 -0.41	16.74	15.98	16.70	7,638,454
18 Apr 17	16.70000 +0.15	16.91	16.55	16.55	9,352,667
17 Apr 17	16.55000 +0.18	16.56	16.11	16.37	6,023,780
14 Apr 17	16.37000 +0.07	16.57	16.23	16.36	7,278,396
13 Apr 17	16.30000 +0.15	16.35	16.10	16.13	4,326,337
12 Apr 17	16.15000 +0.00	16.19	16.02	16.18	2,887,638
11 Apr 17	16.15000 -0.17	16.38	15.99	16.37	6,387,117
10 Apr 17	16.32000 +0.14	16.38	16.07	16.21	4,818,253
07 Apr 17	16.18000 -0.05	16.26	16.13	16.26	2,804,889
06 Apr 17	16.23000 +0.04	16.28	16.05	16.18	4,826,055
05 Apr 17	16.19000 +0.29	16.21	15.87	16.00	8,428,513
31 Mar 17	15.90000 +0.15	16.05	15.79	15.89	5,667,785
30 Mar 17	15.75000 -0.25	16.06	15.65	16.00	7,157,314
29 Mar 17	16.00000 -0.17	16.23	15.98	16.17	6,152,480
28 Mar 17	16.17000 -0.15	16.34	16.15	16.33	5,787,449
27 Mar 17	16.32000 +0.11	16.36	16.18	16.23	5,707,629
24 Mar 17	16.21000 +0.03	16.32	16.12	16.19	9,715,152
23 Mar 17	16.18000 -0.17	16.61	16.16	16.33	8,713,368
22 Mar 17	16.35000 -0.10	16.43	16.27	16.37	5,201,541
21 Mar 17	16.45000 +0.05	16.48	16.28	16.40	6,146,488
20 Mar 17	16.40000 -0.35	16.60	16.32	16.60	7,219,500
17 Mar 17	16.75000 -0.15	16.92	16.70	16.92	4,358,961
16 Mar 17	16.90000 +0.22	16.98	16.72	16.78	5,869,313
15 Mar 17	16.68000 +0.01	16.75	16.55	16.66	4,438,268
14 Mar 17	16.67000 +0.04	16.68	16.58	16.66	3,810,764
13 Mar 17	16.63000 +0.23	16.66	16.30	16.40	5,211,513
10 Mar 17	16.40000 -0.08	16.52	16.40	16.45	2,983,354
09 Mar 17	16.48000 -0.15	16.61	16.41	16.60	2,934,195
08 Mar 17	16.63000 +0.07	16.67	16.51	16.56	5,914,174
07 Mar 17	16.56000 -0.16	16.75	16.46	16.70	8,900,404
06 Mar 17	16.72000 +0.04	16.78	16.60	16.68	4,754,217
03 Mar 17	16.68000 +0.04	16.69	16.52	16.56	2,838,536
02 Mar 17	16.64000 -0.20	16.95	16.54	16.80	6,687,363
01 Mar 17	16.84000 +0.00	16.89	16.70	16.87	6,304,110
28 Feb 17	16.84000 -0.12	16.96	16.78	16.85	4,861,749
27 Feb 17	16.96000 -0.09	17.18	16.95	17.03	3,515,795
24 Feb 17	17.05000 -0.05	17.20	16.98	17.12	4,735,571
23 Feb 17	17.10000 -0.04	17.27	16.95	17.18	6,741,600
22 Feb 17	17.14000 -0.15	17.33	17.09	17.25	4,121,233
21 Feb 17	17.29000 +0.00	17.41	17.18	17.29	4,979,049
20 Feb 17	17.29000 +0.12	17.33	17.10	17.21	5,016,561
17 Feb 17	17.17000 -0.02	17.29	17.02	17.20	5,462,102
16 Feb 17	17.19000 +0.04	17.24	17.02	17.08	6,472,548
15 Feb 17	17.15000 -0.04	17.35	17.00	17.15	8,964,978
14 Feb 17	17.19000 +0.48	17.19	16.66	16.73	8,639,683
13 Feb 17	16.71000 -0.04	16.87	16.63	16.80	5,170,396
10 Feb 17	16.75000 -0.26	17.01	16.69	17.01	9,226,985
09 Feb 17	17.01000 +0.09	17.03	16.86	16.88	2,767,480
08 Feb 17	16.92000 +0.00	16.95	16.65	16.90	3,523,335
07 Feb 17	16.92000 -0.08	17.09	16.84	17.08	3,228,714
06 Feb 17	17.00000 +0.27	17.15	16.75	16.75	4,864,282
03 Feb 17	16.73000 -0.05	17.11	16.68	16.95	4,178,870
26 Jan 17	16.78000 +0.27	16.78	16.48	16.58	3,651,988
25 Jan 17	16.51000 +0.25	16.58	16.21	16.25	4,602,045
24 Jan 17	16.26000 -0.04	16.34	16.13	16.34	6,695,450
23 Jan 17	16.30000 +0.04	16.42	16.21	16.21	4,345,369
20 Jan 17	16.26000 +0.02	16.39	16.10	16.19	3,495,390
19 Jan 17	16.24000 -0.26	16.48	16.19	16.40	4,317,664
18 Jan 17	16.50000 +0.17	16.55	16.28	16.40	3,896,831
17 Jan 17	16.33000 +0.17	16.35	16.08	16.16	2,829,780
16 Jan 17	16.16000 -0.19	16.43	15.85	16.34	5,158,895
13 Jan 17	16.35000 -0.11	16.70	16.26	16.49	3,857,356
12 Jan 17	16.46000 -0.29	16.80	16.45	16.70	3,117,177
11 Jan 17	16.75000 -0.01	16.92	16.63	16.74	2,320,713
10 Jan 17	16.76000 -0.05	16.95	16.72	16.79	2,789,698
09 Jan 17	16.81000 +0.01	16.88	16.69	16.78	3,019,461
06 Jan 17	16.80000 -0.06	16.95	16.70	16.80	5,565,193
05 Jan 17	16.86000 +0.17	16.98	16.67	16.75	6,521,673
04 Jan 17	16.69000 +0.16	16.70	16.47	16.51	4,053,851
03 Jan 17	16.53000 +0.41	16.57	16.13	16.15	5,056,645
30 Dec 16	16.12000 -0.04	16.25	16.08	16.10	2,579,053
29 Dec 16	16.16000 -0.06	16.35	16.08	16.20	2,826,420
28 Dec 16	16.22000 -0.09	16.34	16.08	16.31	2,992,010
27 Dec 16	16.31000 +0.04	16.45	16.21	16.27	2,153,527
26 Dec 16	16.27000 +0.01	16.30	15.89	16.18	4,227,671
23 Dec 16	16.26000 -0.08	16.44	16.11	16.36	3,463,739
22 Dec 16	16.34000 +0.03	16.47	16.20	16.31	2,947,760
21 Dec 16	16.31000 +0.44	16.32	15.91	15.95	4,485,431
20 Dec 16	15.87000 -0.26	16.20	15.85	16.02	9,486,143
19 Dec 16	16.13000 -0.21	16.36	16.10	16.30	3,989,185
16 Dec 16	16.34000 +0.04	16.52	16.22	16.23	6,031,540
15 Dec 16	16.30000 +0.02	16.44	16.18	16.25	5,179,470
14 Dec 16	16.28000 +0.20	16.40	16.08	16.13	6,337,827
13 Dec 16	16.08000 -0.17	16.22	15.78	16.18	8,578,809
12 Dec 16	16.25000 -0.66	16.94	16.13	16.85	9,121,713
09 Dec 16	16.91000 -0.17	17.13	16.90	17.07	10,013,591
08 Dec 16	17.08000 -0.11	17.27	17.01	17.23	7,523,111
07 Dec 16	17.19000 +0.00	17.27	17.12	17.26	3,833,730
06 Dec 16	17.19000 -0.09	17.45	17.13	17.31	3,604,857
05 Dec 16	17.28000 +0.01	17.52	17.18	17.20	5,044,608
02 Dec 16	17.27000 -0.30	17.75	17.27	17.56	5,644,961
01 Dec 16	17.57000 +0.27	17.70	17.30	17.30	6,454,558
30 Nov 16	17.30000 -0.04	17.43	17.01	17.30	6,969,076
29 Nov 16	17.34000 -0.40	17.83	17.33	17.76	7,100,662
28 Nov 16	17.74000 -0.18	18.10	17.64	17.95	7,885,820
25 Nov 16	17.92000 +0.17	18.03	17.53	17.73	7,551,836
24 Nov 16	17.75000 +0.27	17.82	17.38	17.47	7,849,463
23 Nov 16	17.48000 -0.16	17.66	17.37	17.53	8,571,576
22 Nov 16	17.64000 +0.00	17.85	17.50	17.56	7,564,869
21 Nov 16	17.64000 +0.04	18.51	17.55	17.79	21,641,486
18 Nov 16	17.60000 +0.19	17.68	17.35	17.46	5,186,076
17 Nov 16	17.41000 +0.05	17.50	17.23	17.36	4,814,019
16 Nov 16	17.36000 -0.10	17.53	17.31	17.46	5,402,551
15 Nov 16	17.46000 +0.01	17.67	17.33	17.45	4,774,854
14 Nov 16	17.45000 -0.26	17.78	17.35	17.64	6,639,656
11 Nov 16	17.71000 -0.02	17.88	17.63	17.69	5,875,401
10 Nov 16	17.73000 +0.36	17.92	17.36	17.49	8,732,759
09 Nov 16	17.37000 -0.27	17.66	17.22	17.65	5,047,994
08 Nov 16	17.64000 +0.09	17.71	17.47	17.65	4,820,668
07 Nov 16	17.55000 +0.26	17.58	17.10	17.27	5,523,098
04 Nov 16	17.29000 +0.02	17.36	17.10	17.27	3,905,821
03 Nov 16	17.27000 -0.06	17.43	17.15	17.25	4,185,752
02 Nov 16	17.33000 -0.06	17.57	17.22	17.32	6,485,966
01 Nov 16	17.39000 +0.29	17.49	16.98	17.12	4,892,150
31 Oct 16	17.10000 +0.04	17.22	16.78	16.96	5,341,712
28 Oct 16	17.06000 -0.44	17.56	16.98	17.36	9,656,004
27 Oct 16	17.50000 -0.07	17.68	17.40	17.50	5,064,109
26 Oct 16	17.57000 +0.30	17.93	17.15	17.17	12,801,971
25 Oct 16	17.27000 +0.25	17.37	16.92	16.97	6,907,315
24 Oct 16	17.02000 +0.16	17.15	16.78	16.80	5,768,274
21 Oct 16	16.86000 +0.27	17.07	16.59	16.65	7,163,843
20 Oct 16	16.59000 -0.17	16.80	16.56	16.77	3,475,881
19 Oct 16	16.76000 +0.05	16.79	16.58	16.62	4,076,655
18 Oct 16	16.71000 +0.11	16.75	16.50	16.60	4,494,872
17 Oct 16	16.60000 -0.25	16.93	16.50	16.85	4,557,425
14 Oct 16	16.85000 +0.04	16.96	16.63	16.80	4,797,367
13 Oct 16	16.81000 -0.07	17.00	16.71	16.89	5,379,976
12 Oct 16	16.88000 +0.31	17.05	16.55	16.55	9,690,423
11 Oct 16	16.57000 -0.11	16.76	16.50	16.73	6,962,897
10 Oct 16	16.68000 +0.43	16.76	16.37	16.47	12,919,425
30 Sep 16	16.25000 -0.04	16.34	16.12	16.28	5,354,604
29 Sep 16	16.29000 +0.47	16.32	15.81	15.81	6,574,791
28 Sep 16	15.82000 -0.10	15.93	15.74	15.91	2,393,146
27 Sep 16	15.92000 +0.03	15.92	15.71	15.80	4,086,060
26 Sep 16	15.89000 -0.46	16.33	15.88	16.22	6,483,793
23 Sep 16	16.35000 +0.25	16.48	16.07	16.10	6,369,560
22 Sep 16	16.10000 +0.00	16.21	16.07	16.17	3,894,156
21 Sep 16	16.10000 -0.13	16.29	16.04	16.27	4,817,568
20 Sep 16	16.23000 +0.05	16.39	16.11	16.13	4,757,790
19 Sep 16	16.18000 -0.08	16.58	16.13	16.22	10,052,979
14 Sep 16	16.26000 +0.27	16.30	15.79	15.91	8,679,310
13 Sep 16	15.99000 +0.03	16.25	15.93	15.94	6,926,654
12 Sep 16	15.96000 -0.11	16.04	15.75	15.92	10,966,858
09 Sep 16	16.07000 -0.05	16.30	16.03	16.15	11,816,309
08 Sep 16	16.12000 +0.49	16.23	15.60	15.65	22,315,308
07 Sep 16	15.63000 +0.02	15.74	15.56	15.62	5,066,143
06 Sep 16	15.61000 +0.12	15.69	15.43	15.49	4,127,514
05 Sep 16	15.49000 +0.01	15.61	15.45	15.49	3,579,163
02 Sep 16	15.48000 +0.07	15.52	15.36	15.41	4,245,605
01 Sep 16	15.41000 -0.15	15.60	15.41	15.54	3,899,192
31 Aug 16	15.56000 -0.09	15.65	15.46	15.63	5,857,116
30 Aug 16	15.65000 -0.15	15.85	15.61	15.83	5,587,976
29 Aug 16	15.80000 -0.09	15.93	15.67	15.80	5,609,216
26 Aug 16	15.89000 +0.27	16.05	15.62	15.65	8,733,781
25 Aug 16	15.62000 -0.10	15.71	15.45	15.70	5,022,929
24 Aug 16	15.72000 -0.03	15.81	15.68	15.70	3,130,153
23 Aug 16	15.75000 +0.07	15.95	15.61	15.73	7,801,839
22 Aug 16	15.68000 -0.11	15.97	15.66	15.77	5,145,339
19 Aug 16	15.79000 +0.01	15.83	15.67	15.78	4,836,228
18 Aug 16	15.78000 -0.12	16.03	15.75	15.88	7,490,856
17 Aug 16	15.90000 -0.15	16.05	15.86	16.05	6,493,111
16 Aug 16	16.05000 -0.01	16.14	15.90	16.01	7,250,775
15 Aug 16	16.06000 +0.29	16.12	15.61	15.78	11,298,232
12 Aug 16	15.77000 -0.01	15.89	15.50	15.82	6,822,331
11 Aug 16	15.78000 +0.06	15.98	15.65	15.66	10,737,000
10 Aug 16	15.72000 -0.08	15.88	15.66	15.80	5,683,710
09 Aug 16	15.80000 +0.22	15.85	15.45	15.54	7,929,969
08 Aug 16	15.58000 +0.08	15.58	15.22	15.50	5,034,692
05 Aug 16	15.50000 -0.13	15.79	15.50	15.66	5,224,303
04 Aug 16	15.63000 -0.12	15.70	15.50	15.70	4,206,228
03 Aug 16	15.75000 +0.06	15.75	15.48	15.62	8,046,960
02 Aug 16	15.69000 +0.33	15.84	15.36	15.43	11,312,158
01 Aug 16	15.36000 -0.14	15.54	15.11	15.54	6,518,846
29 Jul 16	15.50000 -0.20	15.70	15.45	15.59	9,633,829
28 Jul 16	15.70000 +0.87	15.86	14.75	14.84	14,198,068
27 Jul 16	14.83000 -0.42	15.35	14.68	15.24	8,916,288
26 Jul 16	15.25000 +0.11	15.26	15.06	15.06	6,806,636
25 Jul 16	15.14000 -0.03	15.25	15.09	15.14	5,571,887
22 Jul 16	15.17000 -0.23	15.43	15.15	15.36	4,735,609
21 Jul 16	15.40000 -0.13	15.60	15.37	15.51	5,339,708
20 Jul 16	15.53000 +0.13	15.60	15.38	15.39	5,125,552
19 Jul 16	15.40000 -0.02	15.45	15.30	15.42	3,290,154
18 Jul 16	15.42000 +0.01	15.49	15.32	15.35	4,937,715
15 Jul 16	15.41000 -0.09	15.54	15.37	15.50	5,773,982
14 Jul 16	15.50000 -0.14	15.69	15.34	15.66	5,970,444
13 Jul 16	15.64000 +0.06	15.76	15.57	15.60	7,329,719
12 Jul 16	15.58000 +0.13	15.68	15.40	15.45	7,743,397
11 Jul 16	15.45000 -0.23	15.86	15.38	15.60	6,599,140
08 Jul 16	15.68000 +0.24	15.84	15.36	15.41	6,057,145
07 Jul 16	15.44000 +0.06	15.72	15.32	15.32	5,657,286
06 Jul 16	15.38000 +0.03	15.43	15.20	15.29	6,313,340
05 Jul 16	15.35000 -0.12	15.52	15.25	15.46	6,649,350
04 Jul 16	15.47000 +0.34	15.50	15.14	15.18	6,011,336
01 Jul 16	15.13000 -0.28	15.46	15.09	15.36	5,809,235
30 Jun 16	15.41000 +0.03	15.44	15.32	15.32	3,501,852
29 Jun 16	15.38000 -0.07	15.51	15.23	15.45	6,599,786
28 Jun 16	15.45000 +0.37	15.50	14.95	15.00	8,495,207
27 Jun 16	15.08000 +0.24	15.13	14.66	14.72	7,511,621
24 Jun 16	14.84000 -0.02	15.00	14.52	14.79	5,168,221
23 Jun 16	14.86000 +0.09	15.06	14.70	14.71	5,945,212
22 Jun 16	14.77000 +0.20	14.80	14.50	14.51	4,534,516
21 Jun 16	14.57000 -0.04	14.82	14.45	14.66	3,196,602
20 Jun 16	14.61000 +0.02	14.70	14.46	14.59	2,683,935
17 Jun 16	14.59000 +0.16	14.80	14.48	14.48	3,377,719
16 Jun 16	14.43000 -0.25	14.73	14.42	14.55	2,419,040
15 Jun 16	14.68000 +0.36	14.71	14.21	14.24	3,640,242
14 Jun 16	14.32000 +0.00	14.45	14.19	14.28	2,499,792
13 Jun 16	14.32000 -0.46	14.72	14.30	14.69	4,051,947
08 Jun 16	14.78000 -0.17	14.94	14.69	14.94	3,262,366
07 Jun 16	14.95000 +0.03	15.05	14.85	14.91	3,701,680
06 Jun 16	14.92000 +0.04	14.98	14.81	14.89	2,955,342
03 Jun 16	14.88000 +0.11	15.03	14.65	14.80	7,168,064
02 Jun 16	14.77000 +0.06	14.84	14.65	14.67	4,248,532
01 Jun 16	14.71000 -0.06	14.87	14.70	14.75	3,598,803
31 May 16	14.77000 +0.45	14.82	14.29	14.30	5,374,370
30 May 16	14.32000 -0.09	14.44	14.11	14.30	2,647,917
27 May 16	14.41000 -0.18	14.62	14.19	14.60	3,448,654
26 May 16	14.59000 +0.07	14.63	14.30	14.50	3,261,878
25 May 16	14.52000 -0.10	14.72	14.50	14.62	4,380,570
24 May 16	14.62000 -0.45	15.07	14.50	15.07	6,300,993
23 May 16	15.07000 -0.14	15.34	14.97	15.34	5,652,797
20 May 16	15.21000 +0.05	15.25	15.00	15.09	2,893,236
19 May 16	15.16000 -0.07	15.35	15.06	15.13	3,706,411
18 May 16	15.23000 -0.05	15.24	14.93	15.13	4,844,908
17 May 16	15.28000 -0.01	15.43	15.20	15.30	2,935,194
16 May 16	15.29000 +0.05	15.48	15.06	15.14	2,719,474
13 May 16	15.24000 +0.38	15.46	14.77	14.81	5,535,759
12 May 16	14.86000 -0.26	14.97	14.62	14.95	3,345,317
11 May 16	15.12000 +0.12	15.50	14.90	15.11	3,919,913
10 May 16	15.00000 -0.10	15.16	14.94	15.04	2,641,096
09 May 16	15.10000 -0.50	15.45	14.85	15.31	6,153,768
06 May 16	15.60000 -0.43	16.12	15.57	16.01	6,632,160
05 May 16	16.03000 -0.11	16.19	15.90	16.11	4,694,718
04 May 16	16.14000 +0.24	16.39	15.81	15.88	7,765,385
03 May 16	15.90000 +0.24	15.95	15.51	15.64	4,843,606
29 Apr 16	15.66000 -0.06	15.81	15.53	15.72	2,822,527
28 Apr 16	15.72000 +0.06	15.90	15.49	15.63	3,977,905
27 Apr 16	15.66000 -0.29	15.97	15.62	15.91	3,967,745
26 Apr 16	15.95000 +0.44	15.98	15.42	15.50	5,214,441
25 Apr 16	15.51000 -0.20	15.70	15.31	15.67	5,986,388
22 Apr 16	15.71000 +0.13	15.75	15.40	15.50	4,270,006
21 Apr 16	15.58000 -0.10	15.97	15.41	15.58	5,157,543
20 Apr 16	15.68000 -0.31	16.06	15.20	15.98	12,659,689
19 Apr 16	15.99000 -0.11	16.28	15.92	16.15	8,163,552
18 Apr 16	16.10000 +0.24	16.22	15.51	15.78	12,415,534
15 Apr 16	15.86000 +0.37	15.86	15.35	15.49	11,981,692
14 Apr 16	15.49000 +0.39	15.57	15.01	15.17	9,718,279
13 Apr 16	15.10000 +0.24	15.17	14.88	14.88	9,428,781
12 Apr 16	14.86000 -0.09	14.99	14.70	14.90	4,468,369
11 Apr 16	14.95000 +0.29	15.03	14.66	14.66	5,887,025
08 Apr 16	14.66000 -0.13	14.76	14.52	14.67	4,950,140
07 Apr 16	14.79000 -0.31	15.26	14.78	15.18	8,603,958
06 Apr 16	15.10000 +0.34	15.17	14.66	14.74	11,227,156
05 Apr 16	14.76000 +0.28	14.78	14.41	14.48	7,090,569
01 Apr 16	14.48000 -0.14	14.63	14.32	14.63	4,306,706
31 Mar 16	14.62000 -0.09	14.80	14.59	14.74	5,750,622
30 Mar 16	14.71000 +0.48	14.76	14.30	14.30	7,109,569
29 Mar 16	14.23000 -0.30	14.56	14.15	14.51	4,566,547
28 Mar 16	14.53000 -0.03	14.79	14.50	14.60	5,286,740
25 Mar 16	14.56000 +0.07	14.63	14.40	14.41	3,455,013
24 Mar 16	14.49000 -0.28	14.68	14.49	14.62	5,887,709
23 Mar 16	14.77000 +0.01	14.80	14.60	14.69	4,566,045
22 Mar 16	14.76000 -0.19	14.87	14.72	14.85	6,132,491
21 Mar 16	14.95000 +0.26	14.96	14.61	14.75	9,052,475
18 Mar 16	14.69000 +0.39	14.70	14.32	14.38	9,247,843
17 Mar 16	14.30000 +0.26	14.36	14.04	14.04	4,741,148
16 Mar 16	14.04000 -0.24	14.38	14.00	14.32	3,560,757
15 Mar 16	14.28000 -0.12	14.44	14.17	14.39	3,536,914
14 Mar 16	14.40000 +0.26	14.58	14.17	14.18	6,471,446
11 Mar 16	14.14000 +0.21	14.20	13.76	13.85	5,228,506
10 Mar 16	13.93000 -0.24	14.27	13.93	14.15	2,670,968
09 Mar 16	14.17000 -0.11	14.30	14.00	14.17	5,439,803
08 Mar 16	14.28000 +0.28	14.32	13.71	13.96	7,865,822
07 Mar 16	14.00000 +0.10	14.19	13.90	13.91	4,768,462
04 Mar 16	13.90000 -0.31	14.24	13.72	14.09	6,002,103
03 Mar 16	14.21000 -0.06	14.45	14.18	14.27	5,702,829
02 Mar 16	14.27000 +0.44	14.30	13.80	13.80	6,713,487
01 Mar 16	13.83000 +0.13	13.93	13.60	13.70	6,118,730
29 Feb 16	13.70000 -0.30	14.10	13.26	13.96	7,979,504
26 Feb 16	14.00000 +0.15	14.13	13.80	13.90	6,671,288
25 Feb 16	13.85000 -0.96	14.78	13.85	14.77	8,910,747
24 Feb 16	14.81000 +0.00	14.93	14.54	14.82	5,215,700
23 Feb 16	14.81000 -0.19	15.06	14.68	15.00	4,440,190
22 Feb 16	15.00000 +0.20	15.10	14.84	14.89	6,070,261
19 Feb 16	14.80000 -0.01	14.85	14.65	14.78	3,434,333
18 Feb 16	14.81000 -0.02	14.97	14.74	14.85	7,999,713
17 Feb 16	14.83000 -0.06	14.90	14.51	14.85	7,192,164
16 Feb 16	14.89000 +0.39	14.97	14.51	14.53	6,519,743
15 Feb 16	14.50000 -0.01	14.60	14.10	14.19	4,593,779
05 Feb 16	14.51000 -0.15	14.78	14.49	14.61	3,170,890
04 Feb 16	14.66000 +0.28	14.74	14.42	14.42	4,941,597
03 Feb 16	14.38000 -0.14	14.44	14.18	14.35	4,973,873
02 Feb 16	14.52000 +0.30	14.65	14.20	14.22	5,213,866
01 Feb 16	14.22000 -0.04	14.41	14.11	14.26	5,482,501
29 Jan 16	14.26000 +0.31	14.40	13.96	13.96	7,486,139
28 Jan 16	13.95000 -0.17	14.24	13.90	14.14	4,911,160
27 Jan 16	14.12000 -0.18	14.59	13.71	14.44	8,806,725
26 Jan 16	14.30000 -1.17	15.30	14.27	14.85	6,087,159
25 Jan 16	15.47000 +0.03	15.59	15.35	15.54	3,756,398
22 Jan 16	15.44000 +0.05	15.48	15.01	15.39	4,697,597
21 Jan 16	15.39000 +0.09	15.68	15.05	15.05	6,756,339
20 Jan 16	15.30000 -0.29	15.75	15.09	15.50	5,168,658
19 Jan 16	15.59000 +0.50	15.65	15.01	15.11	5,400,333
18 Jan 16	15.09000 +0.06	15.35	14.75	14.80	4,481,305
15 Jan 16	15.03000 -0.87	15.90	14.98	15.78	9,528,105
14 Jan 16	15.90000 +0.44	16.00	15.02	15.06	6,013,052
13 Jan 16	15.46000 -0.56	16.30	15.44	16.06	5,081,886
12 Jan 16	16.02000 +0.27	16.31	15.50	15.75	5,790,152
11 Jan 16	15.75000 -0.50	16.36	15.70	15.92	10,756,275
08 Jan 16	16.25000 +0.56	16.43	15.20	16.25	11,086,287
07 Jan 16	15.69000 -1.27	16.69	15.58	16.66	2,219,600
06 Jan 16	16.96000 +0.27	17.07	16.69	16.70	6,689,990
05 Jan 16	16.69000 -0.25	17.17	16.08	16.09	18,695,512
04 Jan 16	16.94000 -1.66	18.70	16.86	18.45	7,145,588
31 Dec 15	18.60000 -0.03	18.75	18.42	18.60	7,828,356
30 Dec 15	18.63000 -0.08	18.87	18.40	18.87	6,231,418
29 Dec 15	18.71000 +0.13	18.75	18.43	18.45	5,022,284
28 Dec 15	18.58000 -0.46	19.28	18.55	19.05	9,674,230
25 Dec 15	19.04000 +0.28	19.33	18.69	18.80	9,600,958
24 Dec 15	18.76000 -0.34	19.20	18.56	18.90	8,480,996
23 Dec 15	19.10000 +0.00	19.55	18.70	19.07	16,680,622
22 Dec 15	19.10000 +0.50	19.37	18.85	18.88	20,466,200
21 Dec 15	18.60000 +0.42	18.72	18.05	18.10	11,282,792
18 Dec 15	18.18000 -0.17	18.60	18.12	18.39	7,696,725
17 Dec 15	18.35000 +0.44	18.35	17.89	17.89	8,675,161
16 Dec 15	17.91000 +0.09	18.00	17.76	17.82	5,960,057
15 Dec 15	17.82000 +0.13	17.97	17.65	17.69	6,020,286
14 Dec 15	17.69000 +0.28	17.71	17.25	17.30	5,975,376
11 Dec 15	17.41000 -0.39	17.80	17.40	17.73	8,110,731
10 Dec 15	17.80000 +0.14	18.04	17.55	17.57	10,157,110
09 Dec 15	17.66000 -0.24	17.96	17.44	17.80	9,684,745
08 Dec 15	17.90000 -0.97	18.71	17.84	18.71	15,643,497
07 Dec 15	18.87000 +0.32	18.91	18.23	18.55	13,273,258
04 Dec 15	18.55000 -0.20	18.78	18.30	18.58	13,178,351
03 Dec 15	18.75000 -0.06	18.91	18.37	18.85	18,367,008
02 Dec 15	18.81000 +0.67	18.96	17.78	18.04	23,933,072
01 Dec 15	18.14000 +0.25	18.24	17.57	17.70	14,709,332
30 Nov 15	17.89000 +0.29	17.89	16.72	17.42	22,240,868
27 Nov 15	17.60000 -0.58	18.67	17.50	18.10	30,582,496
26 Nov 15	18.18000 +0.34	18.43	17.74	17.85	24,298,212
25 Nov 15	17.84000 +0.31	17.88	17.30	17.54	18,390,924
24 Nov 15	17.53000 +0.19	17.67	17.30	17.35	14,637,327
23 Nov 15	17.34000 +0.17	17.81	17.12	17.17	20,559,204
20 Nov 15	17.17000 +0.06	17.27	16.90	17.01	11,993,731
19 Nov 15	17.11000 +0.40	17.19	16.66	16.79	9,278,304
18 Nov 15	16.71000 -0.27	16.98	16.70	16.89	10,116,344
17 Nov 15	16.98000 -0.30	17.47	16.96	17.31	16,692,776
16 Nov 15	17.28000 +0.37	17.31	16.56	16.65	14,562,691
13 Nov 15	16.91000 -0.29	17.35	16.85	16.95	12,866,157
12 Nov 15	17.20000 -0.25	17.60	16.99	17.48	16,883,572
11 Nov 15	17.45000 +0.60	17.65	16.77	16.83	22,677,146
10 Nov 15	16.85000 +0.00	16.97	16.65	16.85	17,616,956
09 Nov 15	16.85000 +0.05	17.16	16.65	16.70	19,091,620
06 Nov 15	16.80000 +0.32	16.91	16.38	16.40	17,295,900
05 Nov 15	16.48000 +0.20	16.72	16.27	16.30	22,437,274
04 Nov 15	16.28000 +0.68	16.32	15.66	15.68	14,779,578
03 Nov 15	15.60000 -0.31	16.10	15.58	15.87	9,585,106
02 Nov 15	15.91000 -0.52	16.35	15.90	16.08	10,534,307
30 Oct 15	16.43000 -0.04	16.59	16.19	16.39	8,099,470
29 Oct 15	16.47000 +0.12	16.54	16.17	16.36	7,920,064
28 Oct 15	16.35000 -0.37	16.90	16.31	16.60	11,430,699
27 Oct 15	16.72000 -0.09	16.86	16.21	16.66	14,369,746
26 Oct 15	16.81000 -0.28	17.31	16.61	17.30	19,338,372
23 Oct 15	17.09000 +0.85	17.10	16.34	16.35	28,069,902
22 Oct 15	16.24000 +0.46	16.29	15.70	15.80	17,521,700
21 Oct 15	15.78000 -0.92	16.89	15.59	16.59	24,220,732
20 Oct 15	16.70000 +0.53	16.74	16.10	16.18	17,862,492
19 Oct 15	16.17000 -0.19	16.52	16.00	16.36	14,220,613
16 Oct 15	16.36000 +0.01	16.49	16.10	16.36	16,288,805
15 Oct 15	16.35000 +0.49	16.37	15.72	15.78	14,548,026
14 Oct 15	15.86000 -0.36	16.27	15.84	16.26	13,377,805
13 Oct 15	16.22000 -0.16	16.40	16.03	16.20	12,848,999
12 Oct 15	16.38000 +0.56	16.57	15.76	15.90	20,572,168
09 Oct 15	15.82000 -0.14	15.87	15.45	15.52	15,924,520
08 Oct 15	15.96000 +1.07	16.38	15.22	15.39	21,493,548
30 Sep 15	14.89000 +0.12	15.03	14.76	14.90	4,518,281
29 Sep 15	14.77000 -0.29	14.89	14.60	14.81	5,513,649
28 Sep 15	15.06000 +0.31	15.08	14.55	14.80	6,111,974
25 Sep 15	14.75000 -0.44	15.26	14.65	15.01	10,349,421
24 Sep 15	15.19000 +0.12	15.30	15.03	15.10	5,607,395
23 Sep 15	15.07000 -0.47	15.31	14.98	15.26	9,535,810
22 Sep 15	15.54000 +0.10	15.80	15.36	15.46	10,208,056
21 Sep 15	15.44000 +0.38	15.52	14.85	14.97	10,476,382
18 Sep 15	15.06000 -0.07	15.29	14.83	15.16	7,197,711
17 Sep 15	15.13000 -0.40	15.65	15.10	15.50	13,008,775
16 Sep 15	15.53000 +1.14	15.75	14.40	14.50	12,275,651
15 Sep 15	14.39000 -0.48	14.97	14.28	14.74	12,512,615
14 Sep 15	14.87000 -1.23	16.20	14.70	16.15	16,367,557
11 Sep 15	16.10000 -0.08	16.52	15.93	16.29	7,844,239
10 Sep 15	16.18000 -0.54	16.68	16.12	16.53	11,033,337
09 Sep 15	16.72000 +0.32	17.05	16.31	16.60	21,175,842
08 Sep 15	16.40000 +0.46	16.49	15.70	15.81	11,434,872
07 Sep 15	15.94000 -0.24	16.84	15.88	16.15	19,287,850
02 Sep 15	16.18000 +0.53	16.42	14.79	14.86	34,351,768
01 Sep 15	15.65000 -0.76	16.18	15.08	16.18	32,761,134
31 Aug 15	16.41000 -0.75	16.55	15.67	16.31	31,765,432
28 Aug 15	17.16000 +0.92	17.40	16.38	16.60	38,736,504
27 Aug 15	16.24000 +1.48	16.24	14.60	14.60	23,748,856
26 Aug 15	14.76000 +0.39	15.38	14.22	14.80	24,725,298
25 Aug 15	14.37000 -1.60	15.68	14.37	15.01	30,986,020
24 Aug 15	15.97000 -1.77	17.20	15.97	16.92	19,710,196
21 Aug 15	17.74000 -1.22	18.91	17.70	18.65	18,521,548
20 Aug 15	18.96000 -0.76	19.70	18.90	19.47	12,695,509
19 Aug 15	19.72000 +0.62	19.73	18.45	18.71	21,429,880
18 Aug 15	19.10000 -1.91	21.15	18.98	21.06	26,570,192
17 Aug 15	21.01000 +0.23	21.02	20.33	20.50	17,072,736
14 Aug 15	20.78000 +0.05	21.12	20.68	20.88	16,399,334
13 Aug 15	20.73000 +0.47	20.83	20.14	20.28	15,620,563
12 Aug 15	20.26000 -0.69	20.85	20.25	20.66	20,965,176
11 Aug 15	20.95000 -0.05	21.58	20.78	20.90	22,539,650
10 Aug 15	21.00000 +0.84	21.05	20.10	20.40	26,190,552
07 Aug 15	20.16000 +0.81	20.28	19.61	19.61	17,835,368
06 Aug 15	19.35000 -0.52	19.94	19.21	19.48	14,682,212
05 Aug 15	19.87000 -0.41	20.47	19.71	20.16	18,146,940
04 Aug 15	20.28000 +1.23	20.30	19.06	19.22	20,083,412
03 Aug 15	19.05000 -0.95	20.04	18.62	19.62	24,597,408
31 Jul 15	20.00000 -0.05	20.57	19.65	19.80	19,895,896
30 Jul 15	20.05000 -1.30	21.48	20.00	21.06	26,129,264
29 Jul 15	21.35000 +0.92	21.50	19.66	20.98	28,430,956
28 Jul 15	20.43000 -0.97	21.75	19.26	20.58	42,650,928
27 Jul 15	21.40000 -0.81	23.60	20.82	21.66	52,689,348
24 Jul 15	22.21000 +0.26	23.03	21.95	22.98	55,115,440
23 Jul 15	21.95000 +2.00	21.95	19.95	19.95	45,776,188
22 Jul 15	19.95000 -20.91	20.92	19.55	20.55	31,703,320
21 Jul 15	40.86000 +1.76	41.05	39.20	39.20	15,038,637
20 Jul 15	39.10000 +0.11	39.80	38.36	39.39	15,107,421
17 Jul 15	38.99000 +2.03	39.50	36.97	36.98	15,266,318
16 Jul 15	36.96000 +1.28	37.88	34.00	35.68	15,408,693
15 Jul 15	35.68000 +1.19	37.94	35.30	37.94	31,551,890
14 Jul 15	34.49000 +3.14	34.49	34.49	34.49	1,065,645
07 Jul 15	31.35000 -3.34	34.11	31.22	33.66	24,242,372
06 Jul 15	34.69000 -0.01	37.80	32.00	37.00	18,376,740
03 Jul 15	34.70000 -0.29	36.00	31.50	34.53	20,708,852
02 Jul 15	34.99000 -3.21	38.50	34.38	38.49	18,426,034
01 Jul 15	38.20000 -1.84	41.15	37.90	39.25	13,070,813
30 Jun 15	40.04000 +2.68	40.10	35.80	37.00	16,627,714
29 Jun 15	37.36000 -2.61	40.80	35.97	40.51	16,399,484
26 Jun 15	39.97000 -4.44	43.49	39.97	43.49	12,811,595
25 Jun 15	44.41000 -1.79	46.21	43.90	46.20	10,623,833
24 Jun 15	46.20000 +0.00	47.50	45.00	46.50	12,811,089
23 Jun 15	46.20000 +0.70	46.48	43.30	45.42	11,291,117
19 Jun 15	45.50000 -2.70	48.47	44.51	47.39	11,411,362
18 Jun 15	48.20000 -1.50	50.18	47.30	50.10	10,656,727
17 Jun 15	49.70000 -0.80	50.39	47.78	50.30	13,758,429
16 Jun 15	50.50000 -0.50	52.56	49.10	51.00	16,316,453
15 Jun 15	51.00000 +0.91	51.90	49.49	50.60	16,741,430
12 Jun 15	50.09000 -0.11	50.80	49.55	50.33	14,282,411
11 Jun 15	50.20000 +1.68	50.60	47.60	47.81	18,515,336
10 Jun 15	48.52000 +0.92	49.23	46.51	47.38	16,298,172
09 Jun 15	47.60000 -0.45	48.85	47.01	48.00	13,265,379
08 Jun 15	48.05000 -1.15	49.50	47.51	49.30	15,692,027
05 Jun 15	49.20000 +1.90	49.83	47.30	48.10	16,584,916
04 Jun 15	47.30000 -1.24	48.89	44.48	48.56	14,844,313
03 Jun 15	48.54000 -0.46	49.88	47.70	48.50	11,960,025
02 Jun 15	49.00000 +1.01	49.22	47.03	48.19	16,315,893
01 Jun 15	47.99000 +3.19	48.46	45.31	45.31	17,294,356
29 May 15	44.80000 +0.80	45.44	42.92	44.05	14,519,602
28 May 15	44.00000 -2.80	48.30	43.99	46.58	18,237,350
27 May 15	46.80000 -0.20	47.30	45.97	47.10	14,324,597
26 May 15	47.00000 +0.87	47.30	45.70	46.13	15,750,073
25 May 15	46.13000 +1.15	48.01	45.63	45.63	15,085,348
22 May 15	44.98000 -0.57	46.47	43.91	46.00	16,134,525
21 May 15	45.55000 +3.95	45.76	41.50	41.50	20,701,324
20 May 15	41.60000 +0.65	42.42	40.69	41.05	15,310,933
19 May 15	40.95000 +1.30	41.21	39.50	39.56	13,276,518
18 May 15	39.65000 +0.55	39.90	38.52	38.70	8,342,131
15 May 15	39.10000 -0.63	39.70	38.68	39.70	8,387,284
14 May 15	39.73000 -0.56	40.40	39.64	40.32	8,869,250
13 May 15	40.29000 +0.85	40.45	38.88	39.35	13,669,887
12 May 15	39.44000 -0.44	40.10	39.27	40.00	10,899,980
11 May 15	39.88000 +1.11	39.88	38.80	39.00	10,516,858
08 May 15	38.77000 +0.81	38.94	38.12	38.30	7,256,168
07 May 15	37.96000 +0.27	38.28	37.51	37.66	7,637,211
06 May 15	37.69000 -0.42	38.63	37.61	38.30	7,295,971
05 May 15	38.11000 -1.17	39.33	38.00	39.30	7,933,397
04 May 15	39.28000 +0.09	39.36	38.78	39.20	5,914,217
30 Apr 15	39.19000 -0.19	39.48	38.73	39.35	10,667,703
29 Apr 15	39.38000 +0.46	39.40	38.71	38.95	6,955,928
28 Apr 15	38.92000 -1.39	40.47	38.68	40.32	13,099,240
27 Apr 15	40.31000 -0.07	41.25	40.02	40.50	10,917,810
24 Apr 15	40.38000 -0.95	40.90	39.80	40.30	13,441,263
23 Apr 15	41.33000 +0.29	42.48	41.09	42.00	13,054,172
22 Apr 15	41.04000 +0.64	41.59	40.42	40.51	11,124,655
21 Apr 15	40.40000 +1.38	40.50	39.01	39.02	11,037,815
20 Apr 15	39.02000 -1.41	40.75	38.90	40.75	12,951,157
17 Apr 15	40.43000 +0.33	41.25	40.12	40.12	10,211,213
16 Apr 15	40.10000 +0.60	40.75	38.90	39.40	8,585,772
15 Apr 15	39.50000 -1.80	41.81	39.20	41.30	10,587,387
14 Apr 15	41.30000 -0.85	42.97	40.91	41.70	13,995,799
13 Apr 15	42.15000 +2.37	43.25	39.81	39.98	17,725,136
10 Apr 15	39.78000 +0.54	39.97	38.90	39.20	12,174,900
09 Apr 15	39.24000 -0.58	40.15	38.23	39.91	10,784,285
08 Apr 15	39.82000 -1.46	41.23	39.30	41.15	15,652,768
07 Apr 15	41.28000 +1.27	41.33	39.88	40.05	14,765,685
03 Apr 15	40.01000 +0.19	40.19	39.30	39.78	10,949,933
02 Apr 15	39.82000 -0.16	40.54	39.57	40.29	11,728,142
01 Apr 15	39.98000 +0.17	40.51	39.85	39.85	8,811,583
31 Mar 15	39.81000 -1.69	41.80	39.79	41.50	13,953,019
30 Mar 15	41.50000 +0.57	42.00	39.68	40.50	11,429,044
27 Mar 15	40.93000 +1.52	41.30	39.41	39.42	7,539,728
26 Mar 15	39.41000 -0.01	39.95	38.70	39.00	7,868,199
25 Mar 15	39.42000 +0.92	40.00	37.82	38.48	11,855,494
24 Mar 15	38.50000 -0.43	38.92	37.60	38.90	11,065,561
23 Mar 15	38.93000 +1.74	38.98	37.38	37.45	10,044,325
20 Mar 15	37.19000 +0.01	37.77	37.01	37.30	7,808,434
19 Mar 15	37.18000 -0.19	37.81	37.00	37.42	6,501,765
18 Mar 15	37.37000 +1.11	37.80	36.00	36.27	10,186,310
17 Mar 15	36.26000 -0.20	36.80	35.98	36.51	7,882,934
16 Mar 15	36.46000 +0.77	36.69	35.89	35.90	8,563,704
13 Mar 15	35.69000 +0.86	35.98	34.83	34.90	5,583,620
12 Mar 15	34.83000 -0.42	35.30	34.61	35.25	4,269,953
11 Mar 15	35.25000 +0.04	35.55	34.50	35.25	5,538,129
10 Mar 15	35.21000 -0.08	35.87	35.00	35.18	5,960,265
09 Mar 15	35.29000 +0.54	35.39	34.17	34.35	5,057,038
06 Mar 15	34.75000 -1.66	36.60	34.70	36.44	8,808,173
05 Mar 15	36.41000 +0.34	36.98	35.66	35.91	8,121,488
04 Mar 15	36.07000 +0.48	36.50	35.46	35.94	6,818,933
03 Mar 15	35.59000 -0.25	36.93	35.40	35.54	9,496,087
02 Mar 15	35.84000 +0.28	35.88	35.04	35.56	8,008,297
27 Feb 15	35.56000 -0.72	36.19	35.37	35.80	8,182,431
26 Feb 15	36.28000 +0.23	36.40	35.50	36.05	8,571,784
25 Feb 15	36.05000 +2.79	36.59	33.07	33.40	16,768,303
17 Feb 15	33.26000 +0.41	33.52	32.77	32.80	4,673,296
16 Feb 15	32.85000 +0.27	33.16	32.29	32.50	5,799,712
13 Feb 15	32.58000 +0.42	32.93	32.09	32.40	6,473,020
12 Feb 15	32.16000 +0.62	32.30	31.52	31.53	5,525,001
11 Feb 15	31.54000 -0.21	32.05	31.31	31.70	5,881,616
10 Feb 15	31.75000 +0.05	32.05	31.49	31.68	3,929,653
09 Feb 15	31.70000 +0.18	32.03	31.48	31.51	4,910,371
06 Feb 15	31.52000 -0.38	32.31	31.34	32.10	7,299,063
05 Feb 15	31.90000 -0.87	33.16	31.87	32.65	6,151,396
04 Feb 15	32.77000 -1.03	33.86	32.72	33.71	5,335,089
03 Feb 15	33.80000 +0.62	34.10	33.15	33.31	5,034,478
02 Feb 15	33.18000 -0.84	33.80	32.81	33.70	8,204,501
30 Jan 15	34.02000 -0.28	34.59	33.61	34.23	6,159,279
29 Jan 15	34.30000 +0.60	35.29	33.96	34.10	14,757,257
28 Jan 15	33.70000 +0.73	34.66	32.52	32.85	11,817,804
27 Jan 15	32.97000 +0.77	33.23	32.18	32.25	10,302,010
26 Jan 15	32.20000 +0.70	32.21	31.34	31.50	6,198,155
23 Jan 15	31.50000 -0.69	32.28	31.30	32.03	7,523,439
22 Jan 15	32.19000 +0.22	32.19	31.68	31.97	6,973,497
21 Jan 15	31.97000 +0.41	32.60	31.66	31.66	7,655,277
20 Jan 15	31.56000 +0.75	31.72	30.88	31.01	5,589,778
19 Jan 15	30.81000 -1.12	32.15	30.50	31.45	7,085,994
16 Jan 15	31.93000 +0.56	32.15	31.16	31.20	5,089,057
15 Jan 15	31.37000 +0.08	31.79	31.10	31.24	5,131,254
14 Jan 15	31.29000 -0.86	31.80	30.85	31.77	9,810,272
13 Jan 15	32.15000 +0.11	32.75	32.01	32.28	7,926,552
12 Jan 15	32.04000 +1.19	32.25	30.61	30.65	10,166,857
09 Jan 15	30.85000 +0.12	31.69	30.62	30.65	9,595,748
08 Jan 15	30.73000 -0.06	31.35	30.69	30.92	5,925,151
07 Jan 15	30.79000 -0.24	31.50	30.54	30.98	6,410,330
06 Jan 15	31.03000 +0.87	31.57	29.89	30.10	11,587,996
05 Jan 15	30.16000 +0.93	30.48	29.01	29.30	9,995,391
31 Dec 14	29.23000 +0.64	29.25	28.21	28.70	6,066,623
30 Dec 14	28.59000 -0.74	29.40	28.58	29.25	6,015,349
29 Dec 14	29.33000 +0.38	29.50	29.00	29.00	7,276,167
26 Dec 14	28.95000 +0.09	29.29	28.71	28.88	6,607,261
25 Dec 14	28.86000 +0.04	29.13	28.54	28.84	6,396,431
24 Dec 14	28.82000 +0.31	29.16	28.52	28.70	6,972,080
23 Dec 14	28.51000 +0.09	28.90	28.10	28.31	7,431,466
22 Dec 14	28.42000 +0.56	28.66	27.91	28.08	9,207,526
19 Dec 14	27.86000 -0.64	28.64	27.59	28.50	10,702,622
18 Dec 14	28.50000 -0.57	29.02	28.40	29.02	9,868,534
17 Dec 14	29.07000 -0.41	29.89	28.89	29.51	8,990,867
16 Dec 14	29.48000 -0.53	29.77	29.32	29.77	11,254,005
15 Dec 14	30.01000 -1.28	30.46	28.40	28.45	29,313,080
12 Dec 14	31.29000 -0.42	31.81	31.11	31.72	7,074,384
11 Dec 14	31.71000 +0.28	31.72	31.11	31.38	7,623,848
10 Dec 14	31.43000 +0.63	31.63	30.80	30.80	6,619,543
09 Dec 14	30.80000 -0.93	31.65	30.80	31.65	11,080,583
08 Dec 14	31.73000 -0.14	31.87	31.05	31.81	10,272,461
05 Dec 14	31.87000 -1.25	33.13	31.76	33.12	10,111,516
04 Dec 14	33.12000 +0.51	33.33	32.51	32.58	11,413,420
03 Dec 14	32.61000 +0.50	32.61	31.58	32.18	10,632,390
02 Dec 14	32.11000 +0.33	32.19	31.80	31.85	6,636,793
01 Dec 14	31.78000 -0.77	32.67	31.50	32.55	9,061,722
28 Nov 14	32.55000 +0.13	32.68	32.23	32.42	5,097,081
27 Nov 14	32.42000 -0.45	33.07	32.25	32.99	7,491,604
26 Nov 14	32.87000 -0.90	33.94	32.55	33.81	8,965,840
25 Nov 14	33.77000 +0.50	33.99	33.05	33.27	7,505,032
24 Nov 14	33.27000 +0.52	34.06	32.83	32.88	10,284,321
21 Nov 14	32.75000 -0.08	33.05	32.50	32.98	5,066,191
20 Nov 14	32.83000 -0.46	33.40	32.72	33.10	5,106,647
19 Nov 14	33.29000 +1.29	33.83	32.00	32.00	12,742,304
18 Nov 14	32.00000 +0.11	32.27	31.70	31.97	6,698,683
17 Nov 14	31.89000 +0.74	32.28	30.80	31.19	9,224,336
14 Nov 14	31.15000 +0.79	31.18	30.21	30.39	5,873,108
13 Nov 14	30.36000 -0.12	30.55	30.04	30.55	3,094,223
12 Nov 14	30.48000 +0.38	30.59	30.00	30.01	2,443,736
11 Nov 14	30.10000 -0.61	30.90	29.99	30.81	5,937,973
10 Nov 14	30.71000 +0.11	31.07	30.50	30.60	6,632,706
07 Nov 14	30.60000 -0.40	31.26	30.60	31.05	3,766,434
06 Nov 14	31.00000 +0.36	31.08	30.63	30.63	3,643,137
05 Nov 14	30.64000 -0.23	30.93	30.45	30.89	3,203,626
04 Nov 14	30.87000 -0.65	31.75	30.56	31.52	6,493,633
03 Nov 14	31.52000 -0.06	31.99	31.32	31.50	5,184,355
31 Oct 14	31.58000 -0.07	32.00	30.97	31.68	6,558,853
30 Oct 14	31.65000 -0.08	31.82	31.41	31.62	5,182,500
29 Oct 14	31.73000 +0.20	32.00	31.10	31.44	8,342,912
28 Oct 14	31.53000 +0.85	31.65	30.55	30.68	6,276,462
27 Oct 14	30.68000 +0.30	30.75	29.70	30.38	5,607,677
24 Oct 14	30.38000 -0.02	30.70	30.25	30.45	2,757,816
23 Oct 14	30.40000 -0.46	30.95	30.25	30.80	4,385,427
22 Oct 14	30.86000 -0.05	31.20	30.72	30.90	3,632,789
21 Oct 14	30.91000 -0.29	31.22	30.60	31.08	3,831,673
20 Oct 14	31.20000 +0.36	31.39	30.80	30.89	5,250,515
17 Oct 14	30.84000 -0.56	31.54	30.25	31.20	7,789,756
16 Oct 14	31.40000 +0.56	32.10	30.46	30.57	10,784,697
15 Oct 14	30.84000 -0.49	31.48	30.16	30.50	12,233,303
14 Oct 14	31.33000 -0.63	31.88	31.27	31.80	5,944,655
13 Oct 14	31.96000 -0.16	32.05	31.20	32.02	6,311,209
10 Oct 14	32.12000 +0.30	32.35	31.56	31.68	8,387,871
09 Oct 14	31.82000 -0.65	32.46	31.61	32.46	8,245,321
08 Oct 14	32.47000 +0.65	32.69	31.68	31.82	6,946,807
30 Sep 14	31.82000 -0.63	32.68	31.51	32.51	8,390,593
29 Sep 14	32.45000 -0.14	33.31	32.36	32.65	6,160,062
26 Sep 14	32.59000 +0.30	33.07	32.00	32.30	4,479,337
25 Sep 14	32.29000 -0.73	34.05	32.17	33.49	6,648,530
24 Sep 14	33.02000 +0.49	33.59	32.12	32.39	9,068,458
23 Sep 14	32.53000 +0.13	32.94	31.98	32.18	6,972,529
22 Sep 14	32.40000 -0.30	32.70	31.80	32.60	7,882,009
19 Sep 14	32.70000 +0.94	32.93	31.78	31.98	15,057,092
18 Sep 14	31.76000 +0.94	32.40	30.57	30.79	13,159,548
17 Sep 14	30.82000 +0.62	31.23	30.05	30.10	10,253,798
16 Sep 14	30.20000 -1.30	31.53	30.06	31.48	12,049,282
15 Sep 14	31.50000 +0.98	32.25	30.06	30.40	17,431,714
12 Sep 14	30.52000 +1.62	30.59	28.80	28.85	14,933,469
11 Sep 14	28.90000 -0.46	29.54	28.82	29.30	8,693,064
10 Sep 14	29.36000 -0.15	29.69	29.25	29.59	6,102,136
09 Sep 14	29.51000 +0.09	29.68	29.03	29.49	8,107,402
05 Sep 14	29.42000 +0.59	29.48	28.89	28.89	9,755,210
04 Sep 14	28.83000 +0.00	29.06	28.71	28.78	8,219,116
03 Sep 14	28.83000 +1.29	29.10	28.20	28.30	15,537,813
29 Aug 14	27.54000 +0.44	27.59	27.06	27.07	3,067,251
28 Aug 14	27.10000 -0.41	27.46	27.02	27.12	4,118,849
27 Aug 14	27.51000 +0.38	27.54	27.15	27.15	2,985,284
26 Aug 14	27.13000 -0.58	27.65	27.00	27.63	5,408,831
25 Aug 14	27.71000 -0.43	28.20	27.71	28.18	5,039,652
22 Aug 14	28.14000 +0.34	28.25	27.72	27.78	4,865,188
21 Aug 14	27.80000 -0.44	28.30	27.60	28.25	6,449,899
20 Aug 14	28.24000 -0.23	28.57	28.11	28.45	5,938,476
19 Aug 14	28.47000 -0.30	28.88	28.24	28.88	5,886,627
18 Aug 14	28.77000 +0.48	28.78	28.32	28.32	5,775,789
15 Aug 14	28.29000 +0.27	28.46	27.96	28.03	4,440,204
14 Aug 14	28.02000 -0.13	28.34	27.90	28.10	3,580,165
13 Aug 14	28.15000 -0.33	28.54	27.93	28.54	4,744,096
12 Aug 14	28.48000 +0.03	28.77	28.30	28.49	4,396,312
11 Aug 14	28.45000 +0.42	28.60	28.04	28.04	5,536,838
08 Aug 14	28.03000 -0.06	28.36	27.85	28.25	5,695,968
07 Aug 14	28.09000 -0.90	29.14	28.06	28.99	6,793,672
06 Aug 14	28.99000 -0.21	29.50	28.72	28.90	5,892,464
05 Aug 14	29.20000 +0.96	29.90	28.00	28.29	9,216,378
04 Aug 14	28.24000 +0.24	28.35	27.81	28.00	4,936,937
01 Aug 14	28.00000 +0.30	28.64	27.56	27.65	8,523,474
31 Jul 14	27.70000 +0.31	27.85	27.24	27.38	5,329,416
30 Jul 14	27.39000 +0.33	27.47	27.01	27.08	5,476,679
29 Jul 14	27.06000 +0.06	27.46	27.00	27.15	7,023,328
28 Jul 14	27.00000 +0.21	27.42	26.79	26.80	7,233,943
25 Jul 14	26.79000 +0.45	26.87	26.40	26.40	5,743,667
24 Jul 14	26.34000 +0.39	26.37	25.73	25.86	5,309,164
23 Jul 14	25.95000 +0.05	26.14	25.81	25.88	4,184,116
22 Jul 14	25.90000 +0.17	26.20	25.59	25.60	4,221,385
21 Jul 14	25.73000 -0.55	26.28	25.44	26.20	3,645,401
18 Jul 14	26.28000 +0.30	26.35	25.82	25.95	2,551,610
17 Jul 14	25.98000 -0.52	26.59	25.85	26.51	4,896,974
16 Jul 14	26.50000 -0.36	27.00	26.45	26.77	3,731,450
15 Jul 14	26.86000 -0.13	27.07	26.67	26.91	3,414,110
14 Jul 14	26.99000 +0.22	27.07	26.45	26.67	3,664,407
11 Jul 14	26.77000 +0.37	27.17	26.33	26.33	3,147,182
10 Jul 14	26.40000 -0.30	26.81	26.31	26.54	3,456,916
09 Jul 14	26.70000 +0.40	27.17	26.01	26.20	8,710,321
08 Jul 14	26.30000 +0.96	26.50	25.00	25.00	13,150,428
07 Jul 14	25.34000 -2.22	27.56	24.80	27.56	18,102,136
04 Jul 14	27.56000 -0.17	27.95	27.31	27.72	5,294,160
03 Jul 14	27.73000 +0.74	28.13	26.98	27.00	11,163,552
02 Jul 14	26.99000 +0.95	27.08	25.88	26.09	7,810,394
01 Jul 14	26.04000 -13.81	26.45	25.87	26.38	4,892,789
30 Jun 14	39.85000 +0.00	40.35	39.68	39.99	4,583,514
27 Jun 14	39.85000 +0.94	40.05	38.71	38.91	4,769,252
26 Jun 14	38.91000 +0.01	39.19	38.70	38.90	3,512,557
25 Jun 14	38.90000 +0.82	38.95	38.16	38.40	3,953,005
24 Jun 14	38.08000 +0.24	38.21	37.66	37.82	2,012,931
23 Jun 14	37.84000 +0.39	37.98	37.50	37.52	1,861,537
20 Jun 14	37.45000 +0.07	37.66	37.22	37.42	1,768,172
19 Jun 14	37.38000 -0.28	38.07	37.10	37.70	1,823,391
18 Jun 14	37.66000 -0.34	38.14	37.63	38.01	2,126,897
17 Jun 14	38.00000 -0.72	38.71	37.99	38.63	2,694,287
16 Jun 14	38.72000 +0.12	39.00	38.42	38.60	2,809,479
13 Jun 14	38.60000 +0.60	38.61	38.00	38.09	3,912,206
12 Jun 14	38.00000 -0.10	38.19	37.72	38.10	2,856,402
11 Jun 14	38.10000 +0.49	38.39	37.41	37.60	3,719,778
10 Jun 14	37.61000 +0.17	37.70	36.78	37.54	3,651,355
09 Jun 14	37.44000 -0.31	38.24	37.30	37.80	2,386,234
06 Jun 14	37.75000 -0.65	38.40	37.50	38.40	2,606,847
05 Jun 14	38.40000 +0.71	38.52	37.33	37.58	2,809,385
04 Jun 14	37.69000 -0.76	38.41	37.60	38.40	2,226,497
03 Jun 14	38.45000 -0.29	39.17	38.33	38.63	2,635,460
30 May 14	38.74000 +0.09	38.85	38.23	38.66	2,895,350
29 May 14	38.65000 +0.67	38.98	37.90	37.97	4,822,127
28 May 14	37.98000 +0.16	37.99	37.58	37.71	3,907,057
27 May 14	37.82000 +0.02	38.08	37.75	37.80	3,289,628
26 May 14	37.80000 +0.17	38.15	37.61	37.61	3,954,816
23 May 14	37.63000 -0.18	37.88	37.52	37.52	2,521,742
22 May 14	37.81000 +0.22	38.30	37.30	37.30	5,988,772
25 Apr 14	37.59000 -0.05	37.95	37.31	37.50	2,487,621
24 Apr 14	37.64000 -2.35	39.39	37.40	39.39	7,159,787
23 Apr 14	39.99000 +0.34	40.25	39.57	39.65	2,106,193
22 Apr 14	39.65000 -0.52	40.30	39.49	40.15	3,254,890
21 Apr 14	40.17000 -0.43	40.96	40.10	40.37	2,528,716
18 Apr 14	40.60000 -0.52	40.81	40.43	40.80	2,657,391
17 Apr 14	41.12000 -0.07	41.89	41.10	41.50	2,720,730
16 Apr 14	41.19000 -0.76	41.67	41.02	41.67	3,395,792
15 Apr 14	41.95000 -0.06	42.39	41.81	42.14	2,273,708
14 Apr 14	42.01000 -0.37	42.59	41.84	42.38	2,172,688
11 Apr 14	42.38000 +0.23	42.65	41.71	41.99	2,729,186
10 Apr 14	42.15000 +0.15	42.19	41.67	41.98	2,872,208
09 Apr 14	42.00000 +0.00	42.77	41.73	42.14	4,607,095
08 Apr 14	42.00000 +0.62	42.00	41.28	41.39	3,069,490
04 Apr 14	41.38000 +0.34	41.52	40.86	41.04	2,440,407
03 Apr 14	41.04000 +0.22	41.59	40.75	40.95	3,637,042
02 Apr 14	40.82000 -0.27	41.25	40.57	41.00	3,181,286
01 Apr 14	41.09000 +0.79	41.09	40.09	40.30	3,621,675
31 Mar 14	40.30000 +0.62	40.63	39.68	39.95	1,672,109
28 Mar 14	39.68000 -0.46	40.27	39.48	40.14	2,203,512
27 Mar 14	40.14000 -0.72	40.94	40.12	40.86	2,123,532
26 Mar 14	40.86000 +0.44	40.91	40.48	40.79	1,982,814
25 Mar 14	40.42000 -0.20	40.86	40.28	40.48	1,762,389
24 Mar 14	40.62000 +0.04	40.77	40.14	40.48	2,064,089
21 Mar 14	40.58000 +0.95	40.65	39.02	39.58	3,258,774
20 Mar 14	39.63000 -0.85	40.58	39.63	40.12	2,634,028
19 Mar 14	40.48000 -0.77	41.06	40.01	41.05	3,122,201
18 Mar 14	41.25000 -0.08	41.68	41.00	41.39	2,641,771
17 Mar 14	41.33000 +0.43	41.40	40.63	41.00	2,684,287
14 Mar 14	40.90000 +0.28	41.20	40.00	40.39	3,435,832
13 Mar 14	40.62000 +1.06	40.65	39.56	39.56	3,801,857
12 Mar 14	39.56000 +0.15	39.97	39.20	39.37	3,689,049
11 Mar 14	39.41000 +0.08	39.58	39.01	39.25	2,919,926
10 Mar 14	39.33000 -1.36	40.50	39.20	40.50	3,603,885
07 Mar 14	40.69000 -1.24	42.26	40.38	42.01	6,267,996
06 Mar 14	41.93000 -0.89	42.96	41.20	42.83	3,449,527
05 Mar 14	42.82000 +0.66	43.15	41.84	42.16	3,514,104
04 Mar 14	42.16000 -0.77	42.70	40.50	41.66	4,593,879
03 Mar 14	42.93000 +0.24	43.44	41.89	42.48	4,216,618
28 Feb 14	42.69000 +0.49	42.89	41.80	42.24	3,900,417
27 Feb 14	42.20000 -3.81	46.85	41.71	46.20	10,254,842
26 Feb 14	46.01000 -1.20	46.70	45.50	46.57	5,019,703
25 Feb 14	47.21000 -2.03	49.60	46.82	49.33	6,745,904
24 Feb 14	49.24000 +1.67	49.57	47.00	47.44	7,370,486
21 Feb 14	47.57000 +0.28	48.20	46.97	47.25	3,427,768
20 Feb 14	47.29000 -1.10	48.73	47.05	48.53	5,059,556
19 Feb 14	48.39000 +0.14	49.40	47.77	48.01	6,567,858
18 Feb 14	48.25000 -0.60	49.37	48.08	48.70	7,283,381
17 Feb 14	48.85000 +2.24	48.87	46.50	47.08	8,813,101
14 Feb 14	46.61000 +0.71	46.88	45.79	46.01	4,332,349
13 Feb 14	45.90000 -1.08	47.55	45.89	47.00	4,768,441
12 Feb 14	46.98000 +0.49	47.30	46.20	46.50	4,656,426
11 Feb 14	46.49000 +0.33	46.76	45.80	46.20	5,490,162
10 Feb 14	46.16000 +1.56	46.16	44.70	44.88	7,153,690
07 Feb 14	44.60000 -0.30	44.87	43.70	44.87	3,360,171
30 Jan 14	44.90000 -0.49	45.73	44.80	45.38	1,727,990
29 Jan 14	45.39000 -0.23	45.75	44.67	45.57	2,597,224
28 Jan 14	45.62000 +0.32	45.94	45.30	45.30	2,799,993
27 Jan 14	45.30000 -1.73	46.99	44.80	46.71	5,201,852
24 Jan 14	47.03000 +0.23	47.58	46.39	46.58	2,560,725
23 Jan 14	46.80000 -0.01	47.28	46.52	46.80	2,405,502
22 Jan 14	46.81000 +1.12	46.91	45.55	45.66	2,533,181
21 Jan 14	45.69000 +0.66	45.94	45.15	45.15	1,973,824
20 Jan 14	45.03000 -1.77	46.52	44.82	46.51	4,889,576
17 Jan 14	46.80000 -1.56	48.18	46.80	48.09	3,482,298
16 Jan 14	48.36000 +1.19	48.40	46.72	47.17	4,049,055
15 Jan 14	47.17000 -0.61	48.28	46.70	47.73	3,964,359
14 Jan 14	47.78000 +0.35	47.78	46.29	47.20	3,957,820
13 Jan 14	47.43000 -1.28	48.96	46.86	48.71	3,979,871
10 Jan 14	48.71000 -0.22	49.50	48.02	48.69	3,035,005
09 Jan 14	48.93000 -0.96	50.37	48.80	49.51	3,783,688
08 Jan 14	49.89000 +1.51	49.98	47.80	48.40	5,502,429
07 Jan 14	48.38000 +2.10	48.88	45.88	46.28	5,293,950
06 Jan 14	46.28000 -1.12	47.87	46.15	47.74	4,463,370
03 Jan 14	47.40000 +0.91	47.72	46.36	46.49	4,828,282
02 Jan 14	46.49000 +0.60	46.50	45.50	45.80	3,592,905
31 Dec 13	45.89000 -0.43	46.28	45.55	45.65	2,196,916
30 Dec 13	46.32000 +0.84	46.76	45.75	45.98	3,699,171
27 Dec 13	45.48000 +0.63	45.67	44.56	45.00	3,390,467
26 Dec 13	44.85000 -1.15	46.48	44.70	46.23	4,715,026
25 Dec 13	46.00000 +0.20	46.79	45.55	46.00	5,062,213
24 Dec 13	45.80000 +0.43	45.80	44.70	45.46	3,947,843
23 Dec 13	45.37000 +0.57	45.59	44.54	44.70	4,716,539
20 Dec 13	44.80000 +0.89	45.25	43.73	44.00	4,277,131
19 Dec 13	43.91000 -0.68	44.85	43.90	44.68	2,488,557
18 Dec 13	44.59000 +1.90	44.78	42.70	42.70	4,003,633
17 Dec 13	42.69000 -0.31	43.50	42.54	42.70	1,530,077
16 Dec 13	43.00000 -1.15	44.30	42.97	44.19	2,068,186
13 Dec 13	44.15000 -0.55	44.86	44.02	44.35	1,890,982
12 Dec 13	44.70000 +0.32	45.40	44.21	44.30	2,722,319
11 Dec 13	44.38000 +0.41	44.49	43.50	43.93	3,465,838
10 Dec 13	43.97000 +0.00	44.17	43.44	43.82	2,152,326
09 Dec 13	43.97000 +0.12	44.59	43.79	43.84	2,658,529
06 Dec 13	43.85000 +1.09	44.15	42.52	42.60	3,185,122
05 Dec 13	42.76000 +0.16	43.27	42.36	42.49	2,734,243
04 Dec 13	42.60000 +0.92	43.08	41.51	41.70	4,001,653
03 Dec 13	41.68000 +1.13	41.77	40.00	40.10	2,969,854
02 Dec 13	40.55000 -2.63	42.57	40.52	42.05	4,240,903
29 Nov 13	43.18000 -1.45	43.77	42.97	43.60	5,584,070
28 Nov 13	44.63000 +0.29	44.94	44.41	44.42	2,521,227
27 Nov 13	44.34000 +0.34	44.83	43.76	43.99	2,571,394
26 Nov 13	44.00000 +0.09	44.18	43.30	43.60	2,602,502
25 Nov 13	43.91000 -0.59	44.64	43.73	44.40	3,025,320
22 Nov 13	44.50000 +1.46	44.69	42.90	43.00	4,863,000
21 Nov 13	43.04000 +0.16	43.06	42.50	42.88	1,931,229
20 Nov 13	42.88000 +0.16	43.10	42.65	43.00	2,659,743
19 Nov 13	42.72000 -0.42	43.18	42.58	43.15	5,870,061
18 Nov 13	43.14000 +0.36	43.14	42.05	42.77	4,391,605
15 Nov 13	42.78000 +0.02	43.38	42.50	42.78	4,162,689
14 Nov 13	42.76000 +1.14	43.40	41.84	42.00	2,277,971
13 Nov 13	41.62000 -0.37	41.96	41.11	41.96	1,479,836
12 Nov 13	41.99000 +0.55	42.06	41.50	41.50	1,687,522
11 Nov 13	41.44000 +0.54	41.51	40.63	40.71	2,143,636
08 Nov 13	40.90000 +0.09	41.25	40.45	40.58	1,447,283
07 Nov 13	40.81000 -1.49	42.49	40.77	42.30	3,230,139
06 Nov 13	42.30000 -0.19	42.88	42.13	42.48	2,373,504
05 Nov 13	42.49000 -0.49	42.69	42.10	42.69	2,513,716
04 Nov 13	42.98000 -1.67	45.09	42.48	44.85	3,638,519
01 Nov 13	44.65000 -0.23	44.79	43.00	43.00	1,532,039
31 Oct 13	44.88000 -1.22	46.10	44.44	46.10	2,015,066
30 Oct 13	46.10000 +0.00	46.65	45.60	45.99	1,567,662
29 Oct 13	46.10000 -0.96	47.30	44.81	47.00	2,070,299
28 Oct 13	47.06000 +0.71	47.21	45.90	46.46	1,335,965
25 Oct 13	46.35000 -1.21	47.82	46.28	47.60	1,170,039
24 Oct 13	47.56000 +0.06	48.00	47.20	47.46	1,614,484
23 Oct 13	47.50000 -0.30	48.16	47.07	47.81	1,306,789
22 Oct 13	47.80000 -0.15	48.48	47.43	48.00	2,288,449
21 Oct 13	47.95000 +1.43	48.45	46.50	46.77	3,192,599
18 Oct 13	46.52000 +0.22	46.89	46.08	46.45	2,602,449
17 Oct 13	46.30000 -1.33	47.99	46.10	47.81	3,820,872
16 Oct 13	47.63000 -2.37	49.99	46.99	49.99	4,763,755
15 Oct 13	50.00000 -0.12	51.50	49.67	50.16	2,989,897
14 Oct 13	50.12000 -2.74	52.88	49.95	52.86	4,314,636
11 Oct 13	52.86000 +0.85	53.99	52.15	52.15	1,474,898
10 Oct 13	52.01000 -2.39	54.38	51.98	54.38	2,008,763
09 Oct 13	54.40000 -0.10	54.92	53.90	54.51	1,175,311
08 Oct 13	54.50000 +0.80	55.17	53.62	53.98	2,215,049
30 Sep 13	53.70000 -0.40	54.99	53.48	54.15	1,897,351
27 Sep 13	54.10000 +1.72	54.48	52.00	52.00	3,678,065
26 Sep 13	52.38000 +1.33	52.40	50.10	50.86	1,906,001
25 Sep 13	51.05000 -0.82	51.82	50.84	51.82	1,272,680
24 Sep 13	51.87000 -0.09	51.95	51.30	51.89	1,476,445
23 Sep 13	51.96000 +0.87	52.24	51.50	51.50	3,220,419
18 Sep 13	51.09000 +0.27	51.38	50.70	51.00	2,683,240
17 Sep 13	50.82000 +0.15	51.38	50.52	50.67	1,526,263
16 Sep 13	50.67000 +0.01	51.50	50.52	50.67	1,065,895
13 Sep 13	50.66000 +0.49	50.98	50.21	50.61	1,180,623
12 Sep 13	50.17000 +0.07	51.19	49.74	49.80	1,401,007
11 Sep 13	50.10000 +0.99	50.17	48.45	49.12	2,751,048
10 Sep 13	49.11000 -0.91	50.10	48.86	50.10	2,156,135
09 Sep 13	50.02000 +0.24	50.25	49.50	49.84	1,503,089
06 Sep 13	49.78000 +0.19	49.99	49.08	49.50	2,030,014
05 Sep 13	49.59000 -0.91	50.38	49.28	50.38	3,518,982
04 Sep 13	50.50000 -1.40	51.83	50.05	51.68	2,877,850
03 Sep 13	51.90000 -0.43	52.82	51.39	52.59	2,117,518
02 Sep 13	52.33000 +0.37	52.64	51.60	52.62	1,080,960
30 Aug 13	51.96000 -0.72	53.15	51.81	52.64	1,818,304
29 Aug 13	52.68000 +2.50	52.81	49.85	50.56	3,046,111
28 Aug 13	50.18000 -0.77	50.96	49.50	50.96	1,640,737
27 Aug 13	50.95000 +0.62	51.06	50.21	50.50	2,584,989
26 Aug 13	50.33000 +0.98	50.41	49.35	49.35	2,110,006
23 Aug 13	49.35000 -1.25	50.95	49.00	50.85	2,738,398
22 Aug 13	50.60000 -1.30	52.35	50.58	51.93	2,389,368
21 Aug 13	51.90000 +0.50	52.21	51.49	51.68	1,160,839
20 Aug 13	51.40000 -1.23	52.97	51.30	52.63	2,064,256
19 Aug 13	52.63000 +0.78	52.96	51.90	52.02	1,671,950
16 Aug 13	51.85000 -1.65	53.99	51.70	53.40	2,428,164
15 Aug 13	53.50000 -1.15	55.00	53.45	55.00	2,776,623
14 Aug 13	54.65000 -0.59	55.88	54.28	55.28	1,952,041
13 Aug 13	55.24000 -0.71	56.11	54.98	56.01	1,584,597
12 Aug 13	55.95000 -0.67	57.00	54.85	56.21	2,411,223
09 Aug 13	56.62000 -0.09	57.12	55.45	56.70	1,535,307
08 Aug 13	56.71000 +1.28	57.39	55.18	55.45	1,852,301
07 Aug 13	55.43000 -0.85	56.71	55.40	56.30	1,391,171
06 Aug 13	56.28000 +0.27	56.73	55.13	55.90	1,491,002
05 Aug 13	56.01000 +1.31	56.28	54.30	54.50	1,732,501
02 Aug 13	54.70000 -0.11	56.00	54.68	55.50	721,096
01 Aug 13	54.81000 +1.31	54.99	53.52	53.60	1,012,481
31 Jul 13	53.50000 -1.52	55.99	53.15	55.93	1,746,368
30 Jul 13	55.02000 +0.38	56.24	54.50	55.00	586,305
29 Jul 13	54.64000 -1.13	55.10	53.80	55.02	841,236
26 Jul 13	55.77000 -0.53	56.50	55.00	56.00	994,882
25 Jul 13	56.30000 -0.70	58.37	56.30	57.88	1,583,462
24 Jul 13	57.00000 +0.19	57.45	55.80	56.81	1,229,826
23 Jul 13	56.81000 +0.97	57.35	55.64	55.71	1,077,062
22 Jul 13	55.84000 +0.99	55.89	54.06	54.59	969,976
19 Jul 13	54.85000 -2.36	57.69	54.68	57.25	1,241,739
18 Jul 13	57.21000 -1.48	58.25	57.15	58.25	1,129,946
17 Jul 13	58.69000 +0.02	58.93	57.51	58.67	1,542,779
16 Jul 13	58.67000 +0.52	59.20	57.07	58.15	2,502,943
15 Jul 13	58.15000 +3.28	58.21	54.91	54.91	2,126,501
12 Jul 13	54.87000 -0.91	56.63	54.80	56.18	1,079,554
11 Jul 13	55.78000 +2.02	56.46	53.48	53.76	1,520,003
10 Jul 13	53.76000 +0.75	53.97	52.52	52.90	1,092,405
09 Jul 13	53.01000 -0.79	54.78	52.74	54.14	1,260,145
08 Jul 13	53.80000 -2.68	56.00	53.51	55.70	1,317,646
05 Jul 13	56.48000 +1.02	58.16	55.71	56.00	2,186,467
04 Jul 13	55.46000 +0.26	56.08	53.90	54.95	2,201,625
03 Jul 13	55.20000 -0.95	55.98	54.50	55.90	1,965,996
02 Jul 13	56.15000 +2.55	56.20	53.50	53.55	1,822,751
01 Jul 13	53.60000 +0.29	53.90	52.33	53.31	1,654,144
28 Jun 13	53.31000 -1.70	54.88	52.60	54.30	1,676,453
27 Jun 13	55.01000 -0.98	56.35	55.00	56.31	1,097,092
26 Jun 13	55.99000 +0.66	56.90	54.25	56.90	1,782,591
25 Jun 13	55.33000 +0.95	56.10	51.25	53.51	2,124,797
24 Jun 13	54.38000 -1.22	55.60	54.11	55.60	1,540,092
21 Jun 13	55.60000 -0.30	55.98	54.30	55.50	1,451,875
20 Jun 13	55.90000 -1.11	57.00	55.59	56.80	1,498,259
19 Jun 13	57.01000 +0.46	57.48	56.01	56.50	1,012,521
18 Jun 13	56.55000 -1.41	58.38	56.17	58.38	1,398,060
17 Jun 13	57.96000 -0.55	59.00	57.63	59.00	1,056,683
14 Jun 13	58.51000 +1.73	59.10	56.10	56.78	1,570,884
13 Jun 13	56.78000 -1.12	57.30	55.50	57.00	1,239,341
07 Jun 13	57.90000 -1.78	60.25	57.31	60.25	1,203,716
06 Jun 13	59.68000 -0.02	60.21	59.55	59.55	724,873
05 Jun 13	59.70000 -1.20	61.47	59.02	61.00	951,879
04 Jun 13	60.90000 -0.30	61.47	60.33	61.18	1,120,273
03 Jun 13	61.20000 +1.19	62.10	59.72	59.80	1,478,892
31 May 13	60.01000 +0.04	62.09	59.99	60.38	1,848,504
30 May 13	59.97000 +1.13	60.66	59.02	59.02	4,203,093
29 May 13	58.84000 +0.51	59.20	58.33	58.50	2,641,875
28 May 13	58.33000 -1.79	60.12	57.74	59.78	3,920,621
27 May 13	60.12000 +0.79	60.50	59.10	59.45	2,698,017
24 May 13	59.33000 -0.14	60.42	59.11	59.88	1,083,032
23 May 13	59.47000 -0.26	60.68	59.15	59.40	1,937,725
22 May 13	59.73000 -0.27	60.95	58.10	58.10	2,362,338
21 May 13	60.00000 -0.88	60.62	56.50	59.50	4,438,806
20 May 13	60.88000 -4.12	65.20	58.98	65.00	4,039,805
17 May 13	65.00000 +0.34	65.36	62.85	64.64	2,194,304
16 May 13	64.66000 -0.04	65.30	64.01	64.67	1,365,438
15 May 13	64.70000 +0.00	64.84	63.60	64.70	846,481
14 May 13	64.70000 -1.28	66.05	64.30	65.50	736,328
13 May 13	65.98000 +0.28	67.18	65.25	65.70	532,905
10 May 13	65.70000 -0.84	67.19	63.50	64.01	1,391,462
08 May 13	66.54000 +1.13	67.92	65.48	65.48	2,072,278
07 May 13	65.41000 +2.11	65.80	62.71	62.71	1,470,835
06 May 13	63.30000 -0.10	63.80	61.75	62.36	1,244,834
03 May 13	63.40000 +2.65	63.98	60.80	60.80	723,871
02 May 13	60.75000 -0.85	61.35	60.00	60.38	1,169,238
26 Apr 13	61.60000 -1.62	64.45	61.30	64.22	674,648
25 Apr 13	63.22000 +0.37	63.66	61.00	62.80	1,209,340
24 Apr 13	62.85000 +1.30	63.95	61.10	61.54	896,022
23 Apr 13	61.55000 -2.23	64.50	60.60	63.80	1,102,299
22 Apr 13	63.78000 +0.39	66.25	63.49	66.11	1,859,230
19 Apr 13	63.39000 +0.63	64.28	62.76	62.96	697,476
18 Apr 13	62.76000 +1.11	62.91	61.01	61.50	1,021,093
17 Apr 13	61.65000 +1.00	61.89	60.02	60.65	779,895
16 Apr 13	60.65000 +0.12	62.00	60.11	60.68	652,346
15 Apr 13	60.53000 -1.16	62.50	60.00	61.50	692,575
12 Apr 13	61.69000 +1.11	61.70	58.80	60.40	981,243
11 Apr 13	60.58000 +0.85	60.80	59.22	59.90	855,469
10 Apr 13	59.73000 -1.08	61.00	58.36	60.66	2,034,254
09 Apr 13	60.81000 -1.12	62.48	60.50	61.69	1,397,796
08 Apr 13	61.93000 +0.81	63.52	61.51	62.13	1,175,412
03 Apr 13	61.12000 +0.01	62.70	60.31	61.20	858,950
02 Apr 13	61.11000 -2.12	63.77	61.05	63.00	968,030
01 Apr 13	63.23000 -0.76	64.48	62.80	63.97	821,643
29 Mar 13	63.99000 +0.33	65.28	63.26	63.96	786,997
28 Mar 13	63.66000 -0.50	65.58	63.00	63.96	1,035,270
27 Mar 13	64.16000 -1.04	65.86	64.00	65.18	979,292
26 Mar 13	65.20000 -0.55	65.35	63.02	65.31	890,297
25 Mar 13	65.75000 -0.17	66.96	65.20	66.00	695,252
22 Mar 13	65.92000 +0.12	66.77	65.15	65.85	682,923
21 Mar 13	65.80000 +2.20	66.30	63.68	63.98	1,709,158
20 Mar 13	63.60000 +3.60	63.78	60.00	60.00	1,633,473
19 Mar 13	60.00000 -1.49	62.30	58.70	60.83	3,120,616
18 Mar 13	61.49000 -2.91	65.48	60.01	64.48	3,544,040
15 Mar 13	64.40000 -2.35	67.58	63.13	66.47	1,661,421
14 Mar 13	66.75000 +2.54	66.75	63.56	64.18	1,243,036
13 Mar 13	64.21000 -0.88	65.09	63.56	65.09	906,526
12 Mar 13	65.09000 -2.31	67.90	64.50	67.59	1,207,572
11 Mar 13	67.40000 +1.12	68.10	65.20	66.10	1,129,146
08 Mar 13	66.28000 -0.72	67.88	66.01	67.38	1,029,744
07 Mar 13	67.00000 -3.14	69.71	66.50	69.00	2,560,665
06 Mar 13	70.14000 +2.29	70.30	67.70	68.06	1,654,036
05 Mar 13	67.85000 +0.35	68.49	67.05	68.22	1,300,468
04 Mar 13	67.50000 -1.37	70.58	66.70	69.00	1,697,064
01 Mar 13	68.87000 -0.12	69.60	67.11	68.50	779,474
28 Feb 13	68.99000 +1.70	69.35	66.10	68.35	1,239,378
27 Feb 13	67.29000 -0.99	69.25	67.01	67.68	1,149,239
26 Feb 13	68.28000 -1.82	70.58	68.28	69.21	1,147,151
25 Feb 13	70.10000 +1.55	70.28	68.21	68.50	932,839
22 Feb 13	68.55000 -1.15	69.70	68.21	69.70	2,032,528
21 Feb 13	69.70000 -0.55	69.92	68.01	69.08	2,009,885
20 Feb 13	70.25000 +4.14	70.40	66.23	66.67	2,250,594
19 Feb 13	66.11000 -0.84	68.16	66.00	66.90	760,520
18 Feb 13	66.95000 -1.35	68.96	66.01	68.30	979,654
08 Feb 13	68.30000 +0.42	69.97	67.40	68.29	1,471,350
07 Feb 13	67.88000 +2.59	68.18	65.16	65.29	1,381,284
06 Feb 13	65.29000 +0.36	66.60	64.86	65.14	1,660,794
05 Feb 13	64.93000 +2.59	64.98	62.03	62.03	1,218,385
04 Feb 13	62.34000 -2.14	64.98	62.01	64.95	1,662,383
01 Feb 13	64.48000 +0.48	65.85	63.24	64.00	864,318
31 Jan 13	64.00000 -0.90	65.89	63.11	65.89	1,493,157
30 Jan 13	64.90000 -2.30	68.29	64.71	67.22	1,194,641
29 Jan 13	67.20000 -0.29	69.21	66.21	67.40	2,137,679
28 Jan 13	67.49000 +2.64	67.49	64.84	64.86	2,190,739
25 Jan 13	64.85000 +2.85	65.25	62.21	62.50	1,515,883
24 Jan 13	62.00000 -2.20	65.59	61.40	64.16	2,193,574
23 Jan 13	64.20000 +1.28	64.60	63.04	63.80	1,056,567
22 Jan 13	62.92000 -1.58	65.85	62.84	64.20	1,735,456
21 Jan 13	64.50000 -2.85	67.86	64.01	67.35	1,963,578
18 Jan 13	67.35000 +1.17	67.99	66.10	67.00	1,829,335
17 Jan 13	66.18000 +2.06	67.11	64.00	64.07	2,941,888
16 Jan 13	64.12000 +0.02	66.30	63.00	64.20	2,263,378
15 Jan 13	64.10000 -0.30	64.95	63.80	64.57	1,645,523
14 Jan 13	64.40000 +4.50	64.80	59.53	60.00	2,649,664
11 Jan 13	59.90000 +0.70	60.40	59.20	59.20	2,429,523
10 Jan 13	59.20000 -0.60	60.60	58.86	59.64	1,887,920
09 Jan 13	59.80000 +1.80	59.98	57.51	58.99	1,999,597
08 Jan 13	58.00000 -0.95	60.49	57.76	58.90	3,134,886
07 Jan 13	58.95000 +2.77	60.15	56.18	56.19	2,858,059
04 Jan 13	56.18000 +0.16	57.13	54.91	56.00	1,501,355
31 Dec 12	56.02000 -1.15	57.33	55.91	57.23	2,834,534
28 Dec 12	57.17000 -0.54	57.99	56.47	57.70	2,059,228
27 Dec 12	57.71000 -0.71	58.75	57.32	58.75	1,426,766
26 Dec 12	58.42000 +0.71	58.85	56.53	57.21	1,918,764
25 Dec 12	57.71000 +0.09	58.99	56.48	57.70	2,960,049
24 Dec 12	57.62000 +1.35	59.08	56.15	56.15	1,651,668
21 Dec 12	56.27000 +2.11	57.00	54.86	55.14	2,634,785
20 Dec 12	54.16000 -0.79	56.00	54.06	54.95	1,604,162
19 Dec 12	54.95000 +1.95	55.60	52.60	53.00	1,428,568
18 Dec 12	53.00000 +0.02	53.99	52.58	52.98	934,769
17 Dec 12	52.98000 -0.66	54.53	52.03	54.00	1,039,825
14 Dec 12	53.64000 +1.91	53.80	51.00	51.00	1,513,998
13 Dec 12	51.73000 +0.16	51.87	50.61	51.10	619,152
12 Dec 12	51.57000 -0.33	52.21	51.31	51.90	755,682
11 Dec 12	51.90000 +0.60	52.32	51.01	51.27	1,127,423
10 Dec 12	51.30000 -1.70	53.48	50.59	52.97	2,506,766
07 Dec 12	53.00000 -0.35	53.50	51.80	53.18	1,617,312
06 Dec 12	53.35000 -0.48	54.53	52.30	53.83	765,181
05 Dec 12	53.83000 +2.48	53.88	51.00	51.30	1,084,752
04 Dec 12	51.35000 -0.05	51.79	50.60	51.40	958,993
03 Dec 12	51.40000 +1.63	51.63	49.22	49.75	657,313
30 Nov 12	49.77000 -0.41	50.94	49.70	50.28	738,484
29 Nov 12	50.18000 +0.26	51.17	49.69	50.00	408,528
28 Nov 12	49.92000 +0.57	50.00	47.50	48.81	962,525
27 Nov 12	49.35000 -1.64	50.69	48.00	50.10	1,096,976
26 Nov 12	50.99000 -0.11	51.45	50.01	50.51	565,645
23 Nov 12	51.10000 -0.40	52.13	50.20	51.80	1,176,402
22 Nov 12	51.50000 -1.50	53.28	51.40	52.60	783,399
21 Nov 12	53.00000 -0.55	54.30	52.50	53.81	726,470
20 Nov 12	53.55000 +0.70	53.56	51.98	52.85	367,827
19 Nov 12	52.85000 +0.55	52.98	51.35	51.81	543,696
16 Nov 12	52.30000 -1.23	53.50	51.30	53.20	684,119
15 Nov 12	53.53000 -0.37	54.25	53.16	53.57	608,025
14 Nov 12	53.90000 +1.58	54.07	52.35	52.39	785,625
13 Nov 12	52.32000 +0.03	52.50	50.88	52.20	1,345,616
12 Nov 12	52.29000 -0.71	53.05	51.39	52.92	1,853,840
09 Nov 12	53.00000 -1.29	54.73	52.70	54.00	900,161
08 Nov 12	54.29000 +0.02	55.11	53.96	54.20	1,618,746
07 Nov 12	54.27000 -1.39	55.53	54.26	55.20	1,227,765
06 Nov 12	55.66000 -0.64	56.48	53.88	55.81	1,375,210
05 Nov 12	56.30000 -0.38	57.28	55.60	56.60	939,186
02 Nov 12	56.68000 -0.12	57.29	56.02	56.54	717,819
01 Nov 12	56.80000 -0.20	57.76	56.70	57.00	791,856
31 Oct 12	57.00000 +1.17	57.14	55.03	55.79	1,101,896
30 Oct 12	55.83000 +0.16	57.20	55.28	55.67	2,339,296
29 Oct 12	55.67000 +2.80	56.49	53.10	53.50	3,295,019
26 Oct 12	52.87000 +1.37	52.96	51.26	51.41	1,344,292
25 Oct 12	51.50000 -2.10	53.60	51.31	53.60	1,200,353
24 Oct 12	53.60000 -0.31	54.44	53.48	54.44	908,611
23 Oct 12	53.91000 -1.05	55.18	53.50	54.96	1,906,920
22 Oct 12	54.96000 +2.06	55.32	52.34	52.34	1,765,494
19 Oct 12	52.90000 -0.60	53.40	51.80	53.00	1,218,595
18 Oct 12	53.50000 +1.41	54.00	52.10	52.10	1,978,576
17 Oct 12	52.09000 +0.47	53.03	51.70	51.88	1,129,082
16 Oct 12	51.62000 +0.66	51.80	50.51	50.81	1,369,404
15 Oct 12	50.96000 +0.95	51.08	50.00	50.00	782,388
12 Oct 12	50.01000 +0.28	50.55	49.53	50.45	1,331,923
11 Oct 12	49.73000 +0.02	50.50	48.62	49.42	1,547,141
10 Oct 12	49.71000 -0.38	51.88	49.43	51.88	1,970,317
09 Oct 12	50.09000 +1.65	50.44	48.24	48.24	2,711,203
08 Oct 12	48.44000 -1.46	49.88	47.95	49.80	724,546
28 Sep 12	49.90000 +1.22	50.17	47.50	48.13	1,529,963
27 Sep 12	48.68000 +1.18	49.20	47.26	47.26	846,704
26 Sep 12	47.50000 -1.20	48.84	47.12	48.69	549,279
25 Sep 12	48.70000 -0.30	49.48	48.01	48.95	990,986
24 Sep 12	49.00000 +1.67	49.06	45.79	47.18	1,299,791
21 Sep 12	47.33000 -0.85	49.09	46.90	48.16	1,956,529
20 Sep 12	48.18000 -0.71	49.48	47.80	48.34	1,255,596
19 Sep 12	48.89000 +2.03	49.08	46.58	46.95	2,301,989
18 Sep 12	46.86000 +0.01	46.98	46.20	46.85	601,121
17 Sep 12	46.85000 +0.35	47.68	46.05	46.51	1,379,788
14 Sep 12	46.50000 -1.14	48.45	46.40	47.65	1,119,983
13 Sep 12	47.64000 +0.46	49.10	47.00	47.09	1,785,918
12 Sep 12	47.18000 +0.98	47.35	46.30	46.53	2,061,040
11 Sep 12	46.20000 +0.32	46.55	45.11	45.62	1,027,113
10 Sep 12	45.88000 -0.25	46.44	45.68	46.13	1,178,392
07 Sep 12	46.13000 +1.33	46.98	44.30	44.80	1,646,217
06 Sep 12	44.80000 +1.17	44.97	43.70	43.78	835,088
05 Sep 12	43.63000 +0.80	43.70	42.72	42.72	679,188
04 Sep 12	42.83000 +0.35	43.47	42.21	42.33	645,338
03 Sep 12	42.48000 -0.02	42.93	42.07	42.50	904,335
31 Aug 12	42.50000 -0.75	43.58	42.18	42.58	694,963
30 Aug 12	43.25000 -1.55	44.98	41.90	44.80	678,286
29 Aug 12	44.80000 -0.27	45.20	44.52	44.93	403,438
28 Aug 12	45.07000 +0.14	45.45	44.70	44.87	625,667
27 Aug 12	44.93000 +0.84	45.15	43.79	43.80	1,166,200
24 Aug 12	44.09000 -0.34	44.37	43.48	44.35	417,110
23 Aug 12	44.43000 +0.05	45.28	43.73	44.41	643,677
22 Aug 12	44.38000 -0.56	45.05	43.66	44.94	672,050
21 Aug 12	44.94000 +1.17	45.43	43.48	43.70	1,116,336
20 Aug 12	43.77000 +0.58	43.77	42.10	42.87	315,951
17 Aug 12	43.19000 +0.04	43.85	42.85	43.08	466,495
16 Aug 12	43.15000 -0.61	43.95	42.76	43.90	569,444
15 Aug 12	43.76000 -1.20	44.97	43.75	44.97	644,598
14 Aug 12	44.96000 +0.09	45.50	44.50	44.80	627,107
13 Aug 12	44.87000 -0.77	45.70	44.61	45.58	880,263
10 Aug 12	45.64000 +1.66	45.88	43.83	43.95	1,228,364
09 Aug 12	43.98000 +0.30	44.30	43.18	43.50	641,443
08 Aug 12	43.68000 -0.07	43.99	43.43	43.50	341,746
07 Aug 12	43.75000 -0.07	43.95	43.50	43.60	356,274
06 Aug 12	43.82000 +1.49	44.06	42.30	42.55	1,077,672
03 Aug 12	42.33000 +0.36	42.69	41.70	42.00	792,161
02 Aug 12	41.97000 -0.23	42.60	41.80	41.95	1,542,843
01 Aug 12	42.20000 +0.70	42.55	41.28	41.28	1,100,718
31 Jul 12	41.50000 +0.18	41.87	40.44	41.32	781,685
30 Jul 12	41.32000 -0.37	41.96	39.86	41.69	1,478,892
27 Jul 12	41.69000 -0.31	42.50	41.50	41.99	1,192,733
26 Jul 12	42.00000 -1.71	43.88	41.96	43.72	1,254,610
25 Jul 12	43.71000 -0.35	44.25	43.50	44.25	1,455,775
24 Jul 12	44.06000 +0.00	44.40	43.70	43.92	851,652
23 Jul 12	44.06000 -0.35	44.39	43.71	43.93	520,233
20 Jul 12	44.41000 -0.12	44.90	43.36	44.06	1,352,818
19 Jul 12	44.53000 -0.22	45.39	44.31	44.78	746,397
18 Jul 12	44.75000 +0.57	44.93	44.12	44.50	1,008,824
17 Jul 12	44.18000 -1.82	46.46	43.00	46.01	1,353,124
16 Jul 12	46.00000 -0.96	47.38	45.80	47.38	929,757
13 Jul 12	46.96000 +0.23	47.16	46.71	47.00	1,569,798
12 Jul 12	46.73000 +0.24	47.08	46.10	46.10	2,023,400
11 Jul 12	46.49000 +0.70	46.50	45.10	45.70	2,637,813
10 Jul 12	45.79000 -1.41	47.88	45.55	47.20	1,346,565
09 Jul 12	47.20000 +0.20	47.48	46.58	47.15	2,672,715
06 Jul 12	47.00000 +1.42	47.15	45.04	45.70	1,945,981
05 Jul 12	45.58000 +0.83	45.58	44.70	44.75	1,467,396
04 Jul 12	44.75000 -1.26	46.43	44.17	46.30	2,103,914
03 Jul 12	46.01000 -1.49	47.99	46.00	47.71	1,427,347
02 Jul 12	47.50000 +0.84	48.20	46.91	46.91	1,475,498
29 Jun 12	46.66000 +0.40	47.18	45.34	45.70	569,789
28 Jun 12	46.26000 -1.72	47.99	45.00	47.98	2,546,774
27 Jun 12	47.98000 -0.01	49.20	47.00	48.10	1,888,175
26 Jun 12	47.99000 -1.51	49.97	47.87	49.55	1,123,964
25 Jun 12	49.50000 +1.50	50.50	47.80	48.00	1,860,110
21 Jun 12	48.00000 -0.82	49.17	47.90	48.53	994,393
20 Jun 12	48.82000 -1.34	50.40	48.71	50.00	1,728,844
19 Jun 12	50.16000 -0.37	51.15	50.10	50.65	975,340
18 Jun 12	50.53000 +1.07	50.57	49.18	49.52	1,378,438
15 Jun 12	49.46000 -0.34	50.50	48.92	49.55	797,338
14 Jun 12	49.80000 -1.15	51.43	49.67	50.96	2,133,420
13 Jun 12	50.95000 +1.04	51.15	49.87	50.05	1,930,911
12 Jun 12	49.91000 +0.94	50.10	48.56	48.91	1,870,550
11 Jun 12	48.97000 +0.67	49.10	47.78	47.80	1,866,265
08 Jun 12	48.30000 -0.79	49.70	48.01	49.28	1,698,607
07 Jun 12	49.09000 -0.91	50.54	49.03	50.17	1,729,738
06 Jun 12	50.00000 -0.46	50.78	49.41	50.26	2,372,124
05 Jun 12	50.46000 +2.09	50.90	48.40	48.40	4,523,599
04 Jun 12	48.37000 -0.38	49.55	47.60	48.00	2,972,657
01 Jun 12	48.75000 +2.87	48.88	45.88	45.98	3,996,405
31 May 12	45.88000 +0.97	46.07	44.41	44.82	1,470,772
30 May 12	44.91000 -0.64	45.56	44.85	45.56	473,140
29 May 12	45.55000 +0.60	45.56	44.30	44.95	826,304
28 May 12	44.95000 +0.03	45.28	44.03	44.92	735,568
25 May 12	44.92000 +0.06	45.77	44.41	44.80	482,522
24 May 12	44.86000 -1.16	46.44	44.85	46.02	694,042
23 May 12	46.02000 +0.48	46.65	45.27	45.55	965,733
22 May 12	45.54000 +0.92	45.89	44.51	44.62	736,285
21 May 12	44.62000 +0.22	45.15	44.15	44.15	602,672
18 May 12	44.40000 -0.76	45.00	43.93	45.00	715,698
17 May 12	45.16000 -0.50	45.98	45.15	45.15	636,582
16 May 12	45.66000 -1.30	47.20	45.30	46.94	1,674,147
15 May 12	46.96000 +1.40	47.02	44.50	44.79	3,070,246
14 May 12	45.56000 +1.34	46.30	43.81	44.30	2,021,802
11 May 12	44.22000 -0.68	45.08	44.08	44.68	969,185
10 May 12	44.90000 +0.42	45.12	43.88	44.48	1,973,629
09 May 12	44.48000 -1.72	46.00	43.78	45.89	2,511,715
08 May 12	46.20000 +0.00	46.97	45.30	46.97	2,251,176
07 May 12	46.20000 +1.67	46.35	44.00	44.42	2,881,634
04 May 12	44.53000 +1.88	44.58	42.51	42.65	3,074,644
03 May 12	42.65000 +1.47	43.03	40.82	40.82	1,740,532
02 May 12	41.18000 +1.50	41.22	39.92	39.92	1,523,281
27 Apr 12	39.68000 +0.28	40.04	39.30	39.30	965,269
26 Apr 12	39.40000 -0.10	40.08	39.12	39.12	684,061
25 Apr 12	39.50000 -0.65	40.14	39.32	40.00	856,554
24 Apr 12	40.15000 -0.73	41.80	39.20	40.86	1,131,601
23 Apr 12	40.88000 -1.12	41.60	40.75	41.58	1,864,662
20 Apr 12	42.00000 +0.32	42.04	41.40	41.53	798,689
19 Apr 12	41.68000 +0.83	42.08	40.45	40.85	1,437,791
18 Apr 12	40.85000 +0.67	41.19	39.58	39.89	1,297,727
16 Apr 12	40.18000 -0.42	40.53	40.09	40.48	689,621
13 Apr 12	40.60000 +0.23	40.82	40.03	40.30	962,423
12 Apr 12	40.37000 +0.67	40.45	39.50	39.65	747,637
11 Apr 12	39.70000 +1.10	40.00	38.00	38.33	1,050,327
10 Apr 12	38.60000 +0.05	38.65	37.78	38.50	920,706
09 Apr 12	38.55000 -1.04	39.41	38.38	39.41	840,426
06 Apr 12	39.59000 -0.31	39.93	39.11	39.90	1,022,986
05 Apr 12	39.90000 +0.61	39.95	38.79	39.29	1,475,698
30 Mar 12	39.29000 +0.03	39.69	39.05	39.29	683,191
29 Mar 12	39.26000 -0.84	40.30	39.07	40.11	1,220,960
28 Mar 12	40.10000 -2.12	42.43	39.82	42.43	2,042,718
27 Mar 12	42.22000 -2.18	43.53	41.62	43.50	2,782,690
26 Mar 12	44.40000 +0.40	45.00	44.02	44.02	842,317
23 Mar 12	44.00000 +0.17	44.20	43.08	43.83	971,928
22 Mar 12	43.83000 -0.28	44.37	43.76	44.16	765,875
21 Mar 12	44.11000 +0.04	45.00	43.55	44.63	1,278,086
20 Mar 12	44.07000 -1.89	45.89	44.01	45.60	1,642,730
19 Mar 12	45.96000 +0.36	46.20	45.22	45.45	1,786,790
16 Mar 12	45.60000 +1.60	45.60	44.00	44.00	1,643,954
15 Mar 12	44.00000 -0.10	44.50	43.70	43.79	2,041,941
14 Mar 12	44.10000 -2.24	46.88	43.58	46.50	2,690,914
13 Mar 12	46.34000 +0.78	46.64	45.56	45.70	2,315,710
12 Mar 12	45.56000 +1.33	45.64	44.01	44.02	2,539,820
09 Mar 12	44.23000 +1.35	44.30	43.00	43.00	1,422,479
08 Mar 12	42.88000 +0.17	43.12	42.70	42.99	1,547,964
07 Mar 12	42.71000 -0.39	43.48	42.60	42.79	1,201,222
06 Mar 12	43.10000 -1.40	44.50	42.97	44.50	1,886,150
05 Mar 12	44.50000 -0.50	45.32	44.30	45.32	1,339,759
02 Mar 12	45.00000 +0.48	45.02	44.40	44.51	1,601,634
01 Mar 12	44.52000 -0.75	45.27	44.32	45.25	1,247,715
29 Feb 12	45.27000 -0.03	46.35	45.10	45.30	1,362,335
28 Feb 12	45.30000 +0.00	46.36	45.01	45.01	1,739,105
24 Feb 12	45.30000 +1.15	45.85	44.01	44.01	1,863,296
23 Feb 12	44.15000 -0.33	44.80	44.00	44.44	1,428,693
22 Feb 12	44.48000 +1.81	44.48	42.76	42.90	2,231,986
21 Feb 12	42.67000 +0.13	42.78	41.80	42.73	920,745
20 Feb 12	42.54000 -0.44	43.80	42.45	43.61	872,117
17 Feb 12	42.98000 +0.10	43.24	42.70	42.86	1,015,770
16 Feb 12	42.88000 -0.89	44.00	42.70	43.85	1,201,424
15 Feb 12	43.77000 -0.01	43.99	43.00	43.01	1,323,210
14 Feb 12	43.78000 -0.18	44.38	43.41	43.76	788,063
13 Feb 12	43.96000 +2.11	44.45	41.23	41.25	2,052,294
10 Feb 12	41.85000 +0.33	42.27	41.05	41.10	1,102,492
09 Feb 12	41.52000 +0.20	42.35	41.00	41.10	1,534,059
08 Feb 12	41.32000 +1.28	41.32	39.80	40.02	1,102,486
07 Feb 12	40.04000 -1.37	41.12	39.70	41.04	1,122,300
06 Feb 12	41.41000 +0.73	41.41	40.69	41.09	1,465,496
03 Feb 12	40.68000 +1.02	40.70	39.43	39.59	1,672,918
02 Feb 12	39.66000 +0.51	39.86	39.00	39.25	835,055
01 Feb 12	39.15000 -0.30	40.14	39.07	39.22	1,241,428
31 Jan 12	39.45000 -0.15	39.90	39.20	39.20	823,389
30 Jan 12	39.60000 -0.95	40.35	38.88	40.35	1,574,432
20 Jan 12	40.55000 +3.33	40.80	36.90	37.50	2,924,108
19 Jan 12	37.22000 +0.93	37.29	35.57	36.17	1,292,458
18 Jan 12	36.29000 -0.81	37.49	35.80	37.49	1,228,346
17 Jan 12	37.10000 +1.59	37.22	35.05	35.10	1,961,083
16 Jan 12	35.51000 -2.50	37.87	35.50	37.80	1,491,378
13 Jan 12	38.01000 -2.39	40.92	37.61	40.40	1,573,349
12 Jan 12	40.40000 -0.22	41.28	40.15	40.40	829,139
11 Jan 12	40.62000 -0.03	41.08	40.37	40.98	1,394,669
10 Jan 12	40.65000 +1.65	40.68	38.91	39.02	2,127,710
09 Jan 12	39.00000 +0.94	39.30	36.50	38.20	2,049,902
06 Jan 12	38.06000 -2.15	40.45	37.60	40.32	2,756,707
05 Jan 12	40.21000 -1.47	42.19	40.00	41.67	1,032,799
04 Jan 12	41.68000 -1.72	44.00	41.68	43.80	902,460
30 Dec 11	43.40000 +0.70	43.50	42.70	43.00	999,956
29 Dec 11	42.70000 +0.78	42.79	41.72	41.98	912,227
28 Dec 11	41.92000 +0.10	42.27	41.15	41.85	841,602
27 Dec 11	41.82000 -0.17	42.47	41.68	41.95	551,524
26 Dec 11	41.99000 -0.31	42.79	41.61	42.13	588,472
23 Dec 11	42.30000 -0.86	43.84	42.25	42.98	920,753
22 Dec 11	43.16000 +0.45	43.30	41.35	42.50	1,078,878
21 Dec 11	42.71000 -0.94	44.50	42.60	44.10	1,307,247
20 Dec 11	43.65000 +0.14	44.10	43.20	43.30	1,430,326
19 Dec 11	43.51000 -1.29	44.70	42.60	44.70	1,919,567
16 Dec 11	44.80000 -0.01	45.39	43.50	44.78	1,595,862
15 Dec 11	44.81000 +0.51	45.16	42.52	44.30	1,952,250
14 Dec 11	44.30000 -1.90	46.75	44.30	46.23	1,067,944
13 Dec 11	46.20000 -1.80	48.00	46.15	47.87	882,055
12 Dec 11	48.00000 -0.97	49.27	48.00	48.99	753,807
09 Dec 11	48.97000 -0.96	49.65	48.80	49.59	952,165
08 Dec 11	49.93000 -0.27	50.99	49.28	50.58	644,423
07 Dec 11	50.20000 -0.46	50.95	50.11	50.88	445,060
06 Dec 11	50.66000 +0.14	50.99	50.03	50.89	435,199
05 Dec 11	50.52000 +0.01	51.07	50.03	50.18	682,250
02 Dec 11	50.51000 -2.15	52.27	50.20	52.27	1,224,612
01 Dec 11	52.66000 +0.78	53.47	52.30	53.01	1,483,445
30 Nov 11	51.88000 -2.13	54.19	51.65	54.02	1,044,747
29 Nov 11	54.01000 +1.14	54.15	52.87	52.87	1,882,354
28 Nov 11	52.87000 +1.12	53.39	51.71	51.74	872,336
25 Nov 11	51.75000 -0.15	52.28	51.60	51.99	379,182
24 Nov 11	51.90000 +0.00	52.35	50.30	51.30	559,233
23 Nov 11	51.90000 -0.29	52.56	51.71	52.19	558,971
22 Nov 11	52.19000 +0.19	52.60	51.20	51.91	829,568
21 Nov 11	52.00000 -1.06	53.29	51.32	53.06	1,016,836
18 Nov 11	53.06000 -1.55	54.47	52.65	54.10	1,084,993
17 Nov 11	54.61000 +0.55	55.25	53.81	53.88	1,036,650
16 Nov 11	54.06000 -0.64	55.30	53.52	54.70	1,262,661
15 Nov 11	54.70000 -0.36	54.94	54.32	54.91	1,192,070
14 Nov 11	55.06000 +1.16	55.20	53.70	53.92	1,632,895
11 Nov 11	53.90000 -1.20	55.28	53.30	54.83	2,096,722
10 Nov 11	55.10000 -2.83	57.36	54.80	57.36	3,478,943
09 Nov 11	57.93000 +1.26	57.93	56.30	56.95	589,810
08 Nov 11	56.67000 +0.17	57.89	56.40	57.23	625,677
07 Nov 11	56.50000 -0.30	57.75	56.22	56.22	856,506
04 Nov 11	56.80000 -0.71	58.49	56.50	58.05	1,386,449
03 Nov 11	57.51000 -1.61	59.78	57.50	59.02	1,151,572
02 Nov 11	59.12000 +1.42	59.23	56.01	56.89	1,600,664
01 Nov 11	57.70000 +1.60	58.32	55.10	55.70	2,443,383
31 Oct 11	56.10000 +2.10	56.19	53.81	53.98	1,687,790
28 Oct 11	54.00000 +1.01	54.10	52.99	53.90	1,132,432
27 Oct 11	52.99000 -0.16	55.20	52.75	54.00	2,145,136
26 Oct 11	53.15000 -0.94	54.92	52.80	53.37	1,364,523
25 Oct 11	54.09000 +2.94	54.22	50.60	51.00	1,675,742
24 Oct 11	51.15000 +0.30	51.40	48.50	50.99	2,392,938
21 Oct 11	50.85000 -0.41	51.80	50.48	51.62	548,191
20 Oct 11	51.26000 +0.06	52.13	50.30	51.02	879,983
19 Oct 11	51.20000 -0.80	52.31	51.01	52.11	858,419
18 Oct 11	52.00000 -2.00	54.21	51.51	54.21	1,983,827
17 Oct 11	54.00000 -1.99	56.20	54.00	56.00	1,397,787
14 Oct 11	55.99000 -2.11	58.05	55.57	58.03	1,943,089
13 Oct 11	58.10000 -0.10	58.70	57.51	58.70	1,694,256
12 Oct 11	58.20000 +0.68	58.48	56.82	57.80	1,038,979
11 Oct 11	57.52000 -0.52	59.50	57.03	59.50	434,641
10 Oct 11	58.04000 -0.47	58.80	58.00	58.50	232,768
30 Sep 11	58.51000 +0.74	58.72	57.63	57.77	735,132
29 Sep 11	57.77000 -0.23	58.48	56.98	57.42	379,948
28 Sep 11	58.00000 -1.00	59.59	57.40	59.59	471,921
27 Sep 11	59.00000 +0.84	59.10	58.00	58.51	500,546
26 Sep 11	58.16000 -1.54	59.70	57.80	58.89	575,118
23 Sep 11	59.70000 -0.10	60.68	58.60	59.00	541,555
22 Sep 11	59.80000 -2.33	62.00	59.30	61.98	625,468
21 Sep 11	62.13000 +1.23	62.40	60.11	61.00	735,083
20 Sep 11	60.90000 -0.09	61.49	59.80	60.61	468,602
19 Sep 11	60.99000 -1.01	62.10	60.28	61.47	447,531
16 Sep 11	62.00000 +0.10	63.38	61.90	61.90	412,287
15 Sep 11	61.90000 +0.30	62.15	61.50	61.66	447,619
14 Sep 11	61.60000 -0.10	62.00	60.28	61.50	785,791
13 Sep 11	61.70000 -1.47	62.50	60.20	62.50	1,312,213
09 Sep 11	63.17000 -0.76	64.78	63.01	64.50	754,798
08 Sep 11	63.93000 +0.26	64.60	63.45	63.87	832,741
07 Sep 11	63.67000 +0.52	64.40	62.92	64.00	614,322
06 Sep 11	63.15000 -0.65	64.00	62.80	63.01	1,517,206
05 Sep 11	63.80000 -0.67	64.49	63.35	64.00	562,374
02 Sep 11	64.47000 +0.22	64.83	63.75	64.00	496,818
01 Sep 11	64.25000 +0.25	65.21	64.00	64.00	940,051
31 Aug 11	64.00000 -1.55	65.60	63.00	65.59	1,114,550
30 Aug 11	65.55000 -0.51	66.51	65.49	66.32	987,013
29 Aug 11	66.06000 -0.01	66.40	65.03	66.03	750,898
26 Aug 11	66.07000 +0.17	66.46	65.63	66.14	555,424
25 Aug 11	65.90000 +0.70	66.17	65.02	65.10	831,514
24 Aug 11	65.20000 -1.00	67.02	65.16	66.30	935,209
23 Aug 11	66.20000 +2.22	67.00	64.00	64.68	1,641,475
22 Aug 11	63.98000 -2.64	67.00	63.88	66.98	1,730,033
19 Aug 11	66.62000 +1.10	66.69	64.51	64.89	1,062,843
18 Aug 11	65.52000 -1.83	67.10	65.50	66.98	1,041,483
17 Aug 11	67.35000 -0.09	67.78	66.58	67.38	994,431
16 Aug 11	67.44000 -0.15	68.49	67.02	67.40	904,918
15 Aug 11	67.59000 -1.61	69.20	66.87	69.18	2,969,010
12 Aug 11	69.20000 -0.76	70.38	68.55	70.38	1,793,456
11 Aug 11	69.96000 +0.05	70.10	68.59	68.68	2,512,594
10 Aug 11	69.91000 +0.92	71.28	69.31	69.71	2,867,546
09 Aug 11	68.99000 +1.55	69.10	64.84	65.55	2,735,645
08 Aug 11	67.44000 -1.36	69.26	65.00	67.14	3,978,638
05 Aug 11	68.80000 -0.40	70.04	64.00	67.20	2,211,020
04 Aug 11	69.20000 -0.48	70.06	69.05	69.66	1,389,359
03 Aug 11	69.68000 +1.88	70.09	67.03	67.60	2,566,088
02 Aug 11	67.80000 +1.24	68.20	65.80	66.37	1,696,314
01 Aug 11	66.56000 +0.11	68.30	66.03	66.43	1,432,462
29 Jul 11	66.45000 -0.73	67.45	65.50	66.66	1,554,527
28 Jul 11	67.18000 +1.48	67.34	64.90	65.50	1,672,364
27 Jul 11	65.70000 +2.40	65.70	62.51	62.76	1,527,908
26 Jul 11	63.30000 +0.19	63.98	62.58	63.01	962,226
25 Jul 11	63.11000 -2.71	65.44	62.50	64.98	1,884,083
22 Jul 11	65.82000 +1.18	65.85	64.21	64.99	1,153,622
21 Jul 11	64.64000 -1.60	66.60	64.39	66.00	1,530,139
20 Jul 11	66.24000 -0.07	67.22	66.02	66.99	949,598
19 Jul 11	66.31000 -1.50	68.50	65.00	67.05	2,072,831
18 Jul 11	67.81000 +2.46	71.00	65.56	66.00	3,140,288
15 Jul 11	65.35000 +1.45	65.48	63.50	63.51	1,666,522
14 Jul 11	63.90000 -0.12	64.60	63.69	64.02	1,913,969
13 Jul 11	64.02000 +0.87	64.24	62.82	63.01	1,936,313
12 Jul 11	63.15000 +0.69	64.30	61.81	62.00	3,106,275
11 Jul 11	62.46000 +2.81	62.94	59.65	59.65	2,248,010
08 Jul 11	59.65000 -0.08	60.20	59.34	59.88	602,453
07 Jul 11	59.73000 +0.15	60.30	59.10	59.10	1,347,952
06 Jul 11	59.58000 -0.31	59.74	58.78	59.35	841,540
05 Jul 11	59.89000 -0.67	60.88	59.00	60.60	1,550,654
04 Jul 11	60.56000 +0.26	61.45	60.10	60.49	1,294,844
01 Jul 11	60.30000 +1.30	60.96	59.02	59.47	1,827,457
30 Jun 11	59.00000 +0.00	59.27	58.63	58.85	1,040,022
29 Jun 11	59.00000 +1.00	59.48	57.68	58.18	1,334,179
28 Jun 11	58.00000 +0.40	58.20	57.02	57.60	668,692
27 Jun 11	57.60000 +0.00	58.88	57.35	57.70	1,309,078
24 Jun 11	57.60000 +1.10	58.30	56.51	56.51	1,192,078
23 Jun 11	56.50000 +2.08	57.09	53.89	54.20	925,972
22 Jun 11	54.42000 +0.22	54.81	54.18	54.59	573,786
21 Jun 11	54.20000 +0.22	54.76	53.53	54.03	685,319
20 Jun 11	53.98000 +0.08	54.95	53.02	53.40	359,510
17 Jun 11	53.90000 -0.84	54.73	53.90	54.40	644,519
16 Jun 11	54.74000 -1.86	56.31	54.38	56.31	1,160,744
15 Jun 11	56.60000 -0.38	57.40	56.30	57.40	673,887
14 Jun 11	56.98000 +0.08	57.25	56.20	56.95	717,163
13 Jun 11	56.90000 +1.60	57.20	54.12	55.01	1,445,474
10 Jun 11	55.30000 -0.50	56.49	54.12	55.63	1,481,174
09 Jun 11	55.80000 -0.71	57.60	55.59	56.50	1,331,490
08 Jun 11	56.51000 +0.73	57.38	55.28	55.69	1,409,964
07 Jun 11	55.78000 -0.02	56.50	54.48	55.60	1,963,782
03 Jun 11	55.80000 +3.85	56.10	51.76	51.76	2,716,861
02 Jun 11	51.95000 +0.45	52.66	50.11	51.00	2,631,746
01 Jun 11	51.50000 +0.01	52.00	49.60	51.28	1,901,940
31 May 11	51.49000 -0.51	52.46	50.73	51.80	1,744,499
30 May 11	52.00000 +1.99	52.50	49.54	50.00	2,461,272
27 May 11	50.01000 -1.67	51.95	49.81	51.66	2,357,606
26 May 11	51.68000 -2.04	54.46	51.50	53.72	1,933,683
25 May 11	53.72000 -3.43	57.09	53.00	57.05	2,359,419
24 May 11	57.15000 -1.79	58.80	56.12	58.20	1,758,392
23 May 11	58.94000 -1.57	61.20	58.90	60.52	992,004
20 May 11	60.51000 +0.87	60.77	59.38	59.60	968,032
19 May 11	59.64000 -0.42	60.05	59.24	60.05	2,157,364
18 May 11	60.06000 +0.05	60.30	59.57	60.00	908,887
17 May 11	60.01000 -0.01	60.48	59.50	59.90	657,309
16 May 11	60.02000 -0.30	61.00	60.00	60.30	896,887
13 May 11	60.32000 -0.92	61.50	59.79	61.27	1,459,085
12 May 11	61.24000 -0.56	62.43	61.20	61.51	813,613
11 May 11	61.80000 -1.09	62.89	61.58	62.89	1,116,861
10 May 11	62.89000 -1.53	64.42	61.36	64.42	976,601
09 May 11	64.42000 +0.02	65.00	64.03	64.91	1,373,632
06 May 11	64.40000 +1.23	65.25	62.50	62.87	1,430,354
05 May 11	63.17000 -0.02	64.00	62.01	63.00	808,571
04 May 11	63.19000 -0.71	65.18	62.90	63.55	1,173,089
03 May 11	63.90000 +1.34	64.50	59.37	62.40	1,381,599
29 Apr 11	62.56000 -65.44	63.88	61.02	63.00	733,655
28 Apr 11	128.00000 -0.40	131.87	127.80	128.40	788,359
27 Apr 11	128.39999 -1.60	130.98	127.80	130.00	628,472
26 Apr 11	130.00000 -3.18	133.50	126.10	133.30	933,653
25 Apr 11	133.17999 -1.32	136.00	132.60	134.47	664,132
22 Apr 11	134.50000 -0.10	136.47	133.05	134.60	621,792
21 Apr 11	134.60001 +2.50	137.80	131.28	132.00	1,876,794
20 Apr 11	132.10001 +5.58	133.10	124.51	126.40	1,578,383
19 Apr 11	126.52000 +1.44	126.95	122.81	124.89	1,136,167
18 Apr 11	125.08000 -2.78	127.86	124.81	127.00	1,158,439
15 Apr 11	127.86000 -4.64	132.49	127.03	132.39	1,753,378
14 Apr 11	132.50000 -1.06	133.41	132.00	133.39	599,180
13 Apr 11	133.56000 +2.68	133.57	130.00	130.51	688,922
12 Apr 11	130.88000 +0.31	132.30	129.80	130.10	663,478
11 Apr 11	130.57001 -3.13	134.30	130.11	134.30	888,822
08 Apr 11	133.70000 +1.90	134.00	131.61	131.79	918,398
07 Apr 11	131.80000 -2.11	133.80	131.51	133.80	629,890
06 Apr 11	133.91000 +1.41	134.48	128.00	132.00	1,200,730
01 Apr 11	132.50000 +0.22	132.97	131.26	131.99	732,224
31 Mar 11	132.28000 +1.03	133.49	130.83	131.10	526,053
30 Mar 11	131.25000 -1.54	134.06	131.00	132.83	944,116
29 Mar 11	132.78999 -6.61	138.18	132.50	138.00	1,744,672
25 Mar 11	139.39999 +0.25	139.70	138.48	138.61	713,684
24 Mar 11	139.14999 -0.82	140.20	138.27	139.96	999,813
23 Mar 11	139.97000 +1.52	140.26	138.25	138.83	913,024
22 Mar 11	138.45000 -3.34	142.30	138.10	142.19	1,429,318
21 Mar 11	141.78999 -0.14	142.80	141.00	141.76	1,057,704
18 Mar 11	141.92999 -0.63	144.58	141.26	144.00	1,059,727
17 Mar 11	142.56000 -2.47	145.47	141.23	143.75	1,239,388
16 Mar 11	145.03000 -3.45	150.00	144.60	148.49	2,544,869
15 Mar 11	148.48000 -0.48	152.28	145.17	149.38	3,043,352
14 Mar 11	148.96001 +5.01	150.20	143.75	144.00	2,966,823
11 Mar 11	143.95000 +0.55	145.45	141.35	143.35	2,652,778
10 Mar 11	143.39999 +0.18	144.97	142.61	143.50	2,170,430
09 Mar 11	143.22000 +0.22	143.50	140.70	143.49	1,699,103
08 Mar 11	143.00000 -4.77	147.00	142.35	147.00	2,262,708
07 Mar 11	147.77000 +5.37	147.95	142.61	144.50	2,108,770
04 Mar 11	142.39999 +3.56	142.51	139.00	139.00	718,741
03 Mar 11	138.84000 -4.36	144.80	138.34	143.03	1,550,605
02 Mar 11	143.20000 -4.81	147.02	142.68	147.01	1,327,116
01 Mar 11	148.00999 -2.24	149.66	146.50	149.66	1,050,062
28 Feb 11	150.25000 +0.45	150.27	143.41	148.00	1,988,583
25 Feb 11	149.80000 +1.13	151.98	144.25	145.00	2,081,309
24 Feb 11	148.67000 -16.52	161.50	148.67	161.50	5,342,908
23 Feb 11	165.19000 +10.17	165.20	154.50	154.50	1,992,857
22 Feb 11	155.02000 -7.53	162.31	154.01	161.98	1,527,191
21 Feb 11	162.55000 +1.76	162.89	159.02	160.00	1,278,411
18 Feb 11	160.78999 +5.78	163.50	153.62	154.99	2,204,424
17 Feb 11	155.00999 -1.96	157.20	153.91	156.00	1,023,767
16 Feb 11	156.97000 +5.07	157.50	151.06	152.00	1,260,768
15 Feb 11	151.89999 +4.66	155.89	146.10	146.10	1,682,828
14 Feb 11	147.24001 +3.80	148.30	143.90	144.96	1,231,120
11 Feb 11	143.44000 -0.67	145.98	142.11	142.11	595,577
10 Feb 11	144.11000 +3.61	144.30	137.90	139.10	810,773
09 Feb 11	140.50000 -2.63	143.10	138.71	142.30	823,977
01 Feb 11	143.13000 +0.13	144.93	140.59	143.21	728,322
31 Jan 11	143.00000 +2.00	144.30	138.61	140.00	862,338
28 Jan 11	141.00000 +5.39	141.80	135.15	136.00	942,041
27 Jan 11	135.61000 +0.91	137.25	131.01	133.79	887,637
26 Jan 11	134.70000 +1.70	136.10	131.61	134.00	645,833
25 Jan 11	133.00000 -1.51	136.93	130.81	133.99	1,074,795
24 Jan 11	134.50999 -7.47	142.30	134.01	141.00	1,072,483
21 Jan 11	141.98000 +5.84	142.20	135.15	135.15	1,195,952
20 Jan 11	136.14000 -1.54	139.98	134.40	138.01	1,048,091
19 Jan 11	137.67999 +3.28	138.00	133.50	134.18	728,560
18 Jan 11	134.39999 -0.92	135.00	130.80	135.00	801,177
17 Jan 11	135.32001 -6.40	145.00	135.05	141.80	1,594,213
14 Jan 11	141.72000 -4.28	146.98	141.40	145.99	874,030
13 Jan 11	146.00000 +2.74	147.30	143.51	143.51	1,157,845
12 Jan 11	143.25999 +0.26	146.17	142.30	143.41	1,090,325
11 Jan 11	143.00000 -4.53	147.00	140.50	147.00	2,141,241
10 Jan 11	147.53000 -4.77	152.00	146.25	151.20	1,520,137
07 Jan 11	152.30000 -3.20	154.50	151.60	154.50	2,080,963
06 Jan 11	155.50000 -0.51	156.97	152.46	156.00	935,304
05 Jan 11	156.00999 -1.79	159.58	155.10	157.66	1,364,056
04 Jan 11	157.80000 +0.28	159.80	155.00	156.50	1,511,664
31 Dec 10	157.52000 +5.24	158.24	151.31	152.00	1,488,684
30 Dec 10	152.28000 +3.47	152.40	147.30	148.82	1,209,195
29 Dec 10	148.81000 +3.81	149.00	143.98	144.94	1,037,557
28 Dec 10	145.00000 +1.80	146.88	142.50	142.70	1,350,221
27 Dec 10	143.20000 -2.98	148.37	142.00	147.33	1,565,987
24 Dec 10	146.17999 -5.62	150.80	143.52	150.80	1,615,917
23 Dec 10	151.80000 +0.05	153.90	150.10	151.00	634,334
22 Dec 10	151.75000 -4.75	156.97	149.68	156.41	1,665,526
21 Dec 10	156.50000 +0.80	157.70	153.50	155.80	1,290,180
20 Dec 10	155.70000 -7.21	162.90	152.86	161.80	2,553,288
17 Dec 10	162.91000 +0.92	164.44	160.65	161.95	972,330
16 Dec 10	161.99001 +3.60	165.50	158.01	158.01	1,337,474
15 Dec 10	158.39000 -1.61	160.81	157.10	160.00	1,044,075
14 Dec 10	160.00000 +0.29	161.61	158.51	159.73	973,022
13 Dec 10	159.71001 +6.72	162.03	154.50	154.50	1,756,925
10 Dec 10	152.99001 +5.64	155.55	146.35	146.70	1,416,392
09 Dec 10	147.35001 -4.73	151.50	147.20	151.03	1,357,674
08 Dec 10	152.08000 -2.78	156.86	151.88	154.01	1,319,734
07 Dec 10	154.86000 +3.46	157.12	150.16	150.16	1,545,514
06 Dec 10	151.39999 -1.77	154.98	146.53	153.18	2,092,994
03 Dec 10	153.17000 -2.83	156.00	151.25	155.20	1,369,336
02 Dec 10	156.00000 -2.34	160.21	155.60	160.21	1,513,314
01 Dec 10	158.34000 -3.76	162.30	157.50	159.30	1,561,641
30 Nov 10	162.10001 -3.71	165.81	153.50	165.00	3,354,060
29 Nov 10	165.81000 +8.81	166.49	155.53	157.20	2,435,322
26 Nov 10	157.00000 +0.60	157.55	153.30	155.30	1,442,706
25 Nov 10	156.39999 -5.41	163.77	155.00	161.50	2,304,541
24 Nov 10	161.81000 +4.03	161.88	155.41	156.90	1,741,770
23 Nov 10	157.78000 +5.78	159.70	149.15	150.00	3,142,014
22 Nov 10	152.00000 -3.20	158.00	149.20	154.00	2,757,707
19 Nov 10	155.20000 +13.70	155.21	139.90	142.11	3,098,843
18 Nov 10	141.50000 +2.68	142.56	136.50	139.60	1,829,760
17 Nov 10	138.82001 -8.43	149.35	138.09	145.20	2,760,019
16 Nov 10	147.25000 -8.28	158.51	146.00	155.10	3,139,011
15 Nov 10	155.53000 +11.52	155.96	143.70	143.70	2,869,891
12 Nov 10	144.00999 +2.01	150.19	140.15	140.22	3,740,688
11 Nov 10	142.00000 -1.00	146.80	141.42	144.59	1,890,862
10 Nov 10	143.00000 +5.00	150.00	138.20	138.25	3,166,317
09 Nov 10	138.00000 +2.10	138.26	133.10	135.00	1,502,967
08 Nov 10	135.89999 +1.49	138.53	133.00	133.61	2,004,925
05 Nov 10	134.41000 +2.32	136.38	130.66	132.00	2,946,683
04 Nov 10	132.09000 +12.01	132.09	119.51	120.08	3,875,649
03 Nov 10	120.08000 +0.75	122.88	117.65	118.93	1,429,856
02 Nov 10	119.33000 -2.75	122.66	119.10	122.66	1,703,903
01 Nov 10	122.08000 +4.25	124.58	116.22	117.36	3,139,908
29 Oct 10	117.83000 +1.66	118.45	114.21	116.18	1,583,118
28 Oct 10	116.17000 +0.47	116.88	114.01	115.95	1,381,936
27 Oct 10	115.70000 -0.48	119.00	115.20	116.97	1,507,112
26 Oct 10	116.18000 -3.37	121.00	115.21	120.30	2,347,081
25 Oct 10	119.55000 +0.57	121.99	117.00	119.99	1,657,817
22 Oct 10	118.98000 +5.08	119.20	113.22	113.70	1,752,111
21 Oct 10	113.90000 -1.08	115.34	112.69	114.96	970,138
20 Oct 10	114.98000 -0.86	116.90	112.80	114.28	2,107,858
19 Oct 10	115.84000 +2.44	115.96	112.01	112.68	1,472,440
18 Oct 10	113.40000 +1.60	113.50	106.01	110.50	2,449,224
15 Oct 10	111.80000 -0.21	114.49	111.00	112.49	1,589,829
14 Oct 10	112.01000 -1.29	114.58	111.88	113.35	2,075,442
13 Oct 10	113.30000 -2.70	116.90	112.01	116.19	2,684,349
12 Oct 10	116.00000 -2.36	120.39	116.00	117.30	1,797,175
11 Oct 10	118.36000 -5.39	123.40	116.70	123.40	3,103,446
08 Oct 10	123.75000 +0.99	124.88	122.11	123.70	1,578,498
30 Sep 10	122.76000 +0.54	122.99	121.51	121.77	951,691
29 Sep 10	122.22000 +0.22	123.00	119.80	122.00	1,298,399
28 Sep 10	122.00000 -0.28	123.79	120.45	121.00	1,109,671
27 Sep 10	122.28000 +6.25	122.38	116.64	116.99	2,062,589
21 Sep 10	116.03000 +4.32	116.49	111.53	112.05	1,509,644
20 Sep 10	111.71000 +1.21	113.62	110.00	110.53	1,153,686
17 Sep 10	110.50000 +0.28	111.48	108.01	110.33	923,975
16 Sep 10	110.22000 -0.88	113.90	108.00	112.00	2,074,228
15 Sep 10	111.10000 -5.15	116.95	110.91	116.40	1,721,704
14 Sep 10	116.25000 -2.10	118.72	115.60	118.50	1,023,607
13 Sep 10	118.35000 +2.05	118.35	115.01	116.98	1,418,821
10 Sep 10	116.30000 -0.69	118.00	113.71	116.70	2,604,749
09 Sep 10	116.99000 -0.92	121.86	116.61	118.10	1,513,264
08 Sep 10	117.91000 +0.05	118.79	116.55	117.40	1,135,402
07 Sep 10	117.86000 +2.36	119.00	115.05	115.88	1,382,050
06 Sep 10	115.50000 -1.99	119.37	114.00	118.33	2,766,298
03 Sep 10	117.49000 -1.11	121.10	115.16	116.31	4,738,923
02 Sep 10	118.60000 +6.21	119.94	112.00	113.01	2,035,446
01 Sep 10	112.39000 -3.24	116.99	111.70	115.91	2,728,088
31 Aug 10	115.63000 -1.22	118.13	114.81	116.10	1,498,123
30 Aug 10	116.85000 +0.73	119.49	115.80	116.77	2,393,214
27 Aug 10	116.12000 +3.62	117.75	112.40	113.00	2,042,132
26 Aug 10	112.50000 +5.35	112.50	107.50	107.98	2,045,282
25 Aug 10	107.15000 -2.54	111.65	107.00	109.09	1,320,908
24 Aug 10	109.69000 +3.49	110.80	105.65	106.70	1,829,531
23 Aug 10	106.20000 -1.94	108.81	105.11	108.20	1,299,731
20 Aug 10	108.14000 -3.16	111.02	106.56	110.00	1,541,867
19 Aug 10	111.30000 +1.41	115.20	108.80	109.30	2,510,795
18 Aug 10	109.89000 +0.69	110.50	107.38	108.80	1,442,336
17 Aug 10	109.20000 +1.69	109.40	106.10	107.80	1,424,477
16 Aug 10	107.51000 +0.51	109.39	106.00	106.60	1,217,258
13 Aug 10	107.00000 +2.19	107.38	104.38	105.40	1,084,332
12 Aug 10	104.81000 -2.19	107.37	104.60	105.35	1,723,436
11 Aug 10	107.00000 +3.20	107.26	103.88	103.88	1,887,122
10 Aug 10	103.80000 -9.65	113.49	103.50	113.45	3,207,742
09 Aug 10	113.45000 +5.18	113.48	108.40	108.97	2,135,794
06 Aug 10	108.27000 +1.47	108.51	105.10	106.35	1,344,398
05 Aug 10	106.80000 -0.31	109.40	105.80	106.90	1,489,234
04 Aug 10	107.11000 -0.58	108.50	104.40	107.91	2,143,108
03 Aug 10	107.69000 -0.49	110.50	107.56	107.93	1,695,466
02 Aug 10	108.18000 -0.03	110.50	108.01	109.20	1,639,181
30 Jul 10	108.21000 +2.41	108.45	105.00	105.90	2,171,620
29 Jul 10	105.80000 -0.68	106.50	103.50	106.50	1,977,647
28 Jul 10	106.48000 -0.32	108.10	103.07	105.28	2,210,548
27 Jul 10	106.80000 +1.91	107.97	104.52	104.66	1,761,249
26 Jul 10	104.89000 +0.09	105.80	103.00	104.80	1,794,267
23 Jul 10	104.80000 -0.90	105.80	102.26	105.77	2,780,106
22 Jul 10	105.70000 +4.76	106.44	101.02	101.81	3,028,602
21 Jul 10	100.94000 -0.01	103.95	100.03	101.00	3,678,018
20 Jul 10	100.95000 +5.55	104.18	95.32	95.50	5,186,493
19 Jul 10	95.40000 +4.00	95.60	90.20	90.98	1,546,460
16 Jul 10	91.40000 +1.10	91.96	89.03	89.50	970,861
15 Jul 10	90.30000 -4.90	96.78	90.21	95.49	1,546,137
14 Jul 10	95.20000 +0.40	98.68	94.20	94.85	1,243,158
13 Jul 10	94.80000 -2.20	96.77	93.40	95.52	1,379,826
12 Jul 10	97.00000 +0.25	98.87	95.41	96.78	1,464,609
09 Jul 10	96.75000 +0.93	97.89	94.82	95.31	2,076,460
08 Jul 10	95.82000 +5.12	96.58	90.78	92.00	1,995,879
07 Jul 10	90.70000 -0.38	92.40	88.00	92.40	1,188,222
06 Jul 10	91.08000 +1.87	92.56	88.65	88.90	1,468,319
05 Jul 10	89.21000 +2.31	89.88	85.00	85.80	1,426,779
02 Jul 10	86.90000 -2.11	89.27	83.20	88.06	2,380,400
01 Jul 10	89.01000 -4.79	94.00	89.00	92.80	2,181,362
30 Jun 10	93.80000 -3.47	95.38	89.51	92.82	3,428,919
28 Jun 10	97.27000 +0.86	100.48	95.32	95.98	3,107,904
25 Jun 10	96.41000 +0.01	98.29	95.01	95.91	3,042,463
24 Jun 10	96.40000 +3.47	96.84	92.00	92.80	2,977,375
23 Jun 10	92.93000 +1.61	93.30	90.55	90.65	2,103,731
22 Jun 10	91.32000 +0.42	94.17	90.04	90.13	2,103,292
21 Jun 10	90.90000 +3.80	91.98	85.33	86.10	2,838,922
18 Jun 10	87.10000 -1.91	89.00	84.10	88.00	4,506,257
17 Jun 10	89.01000 -8.68	98.50	89.00	98.09	7,100,638
11 Jun 10	97.69000 -0.21	99.93	97.10	98.00	3,574,903
10 Jun 10	97.90000 +4.62	99.17	92.65	93.00	5,545,282
09 Jun 10	93.28000 +0.43	95.34	92.28	92.88	4,354,044
08 Jun 10	92.85000 -1.47	94.30	91.33	94.00	5,146,536
07 Jun 10	94.32000 +3.71	95.98	87.43	88.03	10,624,434
04 Jun 10	90.61000 +0.97	92.48	87.22	92.00	17,004,360
03 Jun 10	89.64000 +0.00	93.18	82.17	83.36	36,645,732

Sichuan Kelun Pharmaceutical Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	43.20000 +1.42	44.19	41.35	41.41	23,360,588
19 Oct 26	41.78000 +1.83	42.08	39.51	39.55	24,190,272
16 Oct 26	39.95000 +0.74	41.77	39.33	39.60	25,755,712
15 Oct 26	39.21000 +1.00	39.70	37.86	38.22	18,742,296
14 Oct 26	38.21000 +0.38	39.18	37.41	37.73	14,528,366
13 Oct 26	37.83000 -0.58	38.09	36.83	38.00	12,568,365
12 Oct 26	38.41000 -1.31	40.28	38.25	39.85	14,030,347
09 Oct 26	39.72000 +0.97	39.99	37.60	38.64	20,588,352
08 Oct 26	38.75000 -2.10	40.88	38.35	40.84	22,095,124
30 Sep 26	40.85000 +1.63	41.70	38.96	38.97	23,676,740
29 Sep 26	39.22000 +0.62	40.47	38.42	38.77	16,675,789
28 Sep 26	38.60000 -0.26	39.69	38.44	38.86	14,376,656
24 Sep 26	38.86000 -2.84	41.60	38.60	41.42	28,601,826
23 Sep 26	41.70000 -0.30	42.30	41.33	41.88	15,645,689
22 Sep 26	42.00000 -0.48	42.55	41.26	42.20	20,928,540
21 Sep 26	42.48000 +2.71	42.60	39.88	39.88	37,154,752
18 Sep 26	39.77000 -0.25	40.62	38.73	40.38	24,207,220
17 Sep 26	40.02000 -0.50	40.88	39.81	40.45	10,885,474
16 Sep 26	40.52000 -0.13	40.90	40.00	40.41	10,252,293
15 Sep 26	40.65000 -0.73	41.60	40.54	41.05	10,976,154
14 Sep 26	41.38000 +2.03	41.48	38.96	39.68	22,222,816
11 Sep 26	39.35000 -0.79	40.06	38.96	39.81	11,729,880
10 Sep 26	40.14000 -0.23	40.75	39.80	40.44	10,458,300
09 Sep 26	40.37000 -0.39	40.98	40.12	40.76	11,140,499
08 Sep 26	40.76000 -0.78	41.55	40.52	41.55	15,926,350
07 Sep 26	41.54000 -0.38	41.98	41.15	41.93	11,017,700
04 Sep 26	41.92000 +0.10	42.44	41.58	41.91	12,997,870
03 Sep 26	41.82000 +0.07	42.03	41.32	41.80	14,661,387
02 Sep 26	41.75000 +0.92	42.09	40.45	40.87	24,979,052
01 Sep 26	40.83000 +0.25	41.10	40.05	40.70	18,144,078
31 Aug 26	40.58000 -1.17	41.42	40.13	41.01	23,406,852
28 Aug 26	41.75000 -0.53	42.31	41.54	42.00	17,209,472
27 Aug 26	42.28000 -1.36	43.78	41.26	43.19	40,193,288
26 Aug 26	43.64000 +1.07	44.16	42.47	42.65	20,982,384
25 Aug 26	42.57000 +1.13	42.82	40.73	41.26	26,839,140
24 Aug 26	41.44000 -3.43	44.88	41.20	44.87	41,106,704
21 Aug 26	44.87000 -2.28	46.58	44.49	45.90	29,197,396
20 Aug 26	47.15000 +2.18	47.94	45.93	46.30	42,522,280
19 Aug 26	44.97000 -1.29	46.68	44.60	46.27	21,927,456
18 Aug 26	46.26000 -0.43	47.45	45.01	46.37	31,335,494
17 Aug 26	46.69000 +1.58	47.18	44.70	45.07	29,983,324
14 Aug 26	45.11000 -1.19	46.88	44.07	46.26	39,364,636
13 Aug 26	46.30000 -0.61	48.16	45.58	46.21	43,193,160
12 Aug 26	46.91000 +0.49	47.63	45.68	46.40	38,588,392
11 Aug 26	46.42000 +0.01	48.18	45.88	46.41	39,566,352
10 Aug 26	46.41000 +0.97	47.77	45.55	46.27	48,087,948
07 Aug 26	45.44000 +2.93	45.75	42.35	42.46	45,272,716
06 Aug 26	42.51000 -0.39	43.30	41.92	42.90	26,634,104
05 Aug 26	42.90000 +0.61	43.48	41.72	41.80	25,623,818
04 Aug 26	42.29000 +0.96	42.97	41.66	42.00	26,640,246
03 Aug 26	41.33000 -2.11	44.40	41.00	43.57	30,593,204
31 Jul 26	43.44000 +0.65	44.29	41.91	42.00	27,219,936
30 Jul 26	42.79000 -0.25	43.30	41.35	42.72	36,068,636
29 Jul 26	43.04000 -2.17	45.94	42.12	45.54	56,331,004
28 Jul 26	45.21000 -2.30	47.57	44.90	47.04	37,471,364
27 Jul 26	47.51000 +0.86	48.70	46.00	46.71	39,607,224
24 Jul 26	46.65000 -4.70	50.75	46.22	50.70	54,237,488
23 Jul 26	51.35000 +2.13	51.35	46.90	47.90	48,619,080
22 Jul 26	49.22000 +1.86	50.00	46.28	46.52	47,244,656
21 Jul 26	47.36000 -0.44	47.93	44.96	46.66	46,423,784
20 Jul 26	47.80000 +2.89	49.40	42.69	42.95	58,004,520
17 Jul 26	44.91000 -4.99	48.80	44.91	48.57	30,266,820
16 Jul 26	49.90000 +0.83	51.46	46.02	47.50	63,695,616
15 Jul 26	49.07000 +0.57	52.72	47.01	47.04	83,491,232
14 Jul 26	48.50000 +3.70	48.99	44.03	44.30	63,278,464
13 Jul 26	44.80000 +0.73	46.22	44.00	44.57	54,449,884
10 Jul 26	44.07000 +1.37	45.65	41.55	41.81	52,022,596
09 Jul 26	42.70000 +0.72	44.52	41.22	41.49	49,127,488
08 Jul 26	41.98000 -1.63	44.39	41.97	43.88	41,933,128
07 Jul 26	43.61000 -4.12	47.64	43.00	47.32	62,637,524
06 Jul 26	47.73000 -0.25	52.78	45.40	46.00	68,096,224
03 Jul 26	47.98000 +3.23	48.08	42.93	44.00	53,657,460
02 Jul 26	44.75000 +2.80	45.68	41.01	41.19	56,484,968
01 Jul 26	41.95000 +3.43	42.37	36.92	38.52	50,088,900
30 Jun 26	38.52000 -0.64	38.85	37.30	38.85	39,927,148
29 Jun 26	39.16000 +3.56	39.16	35.88	36.10	30,482,706
26 Jun 26	35.60000 -1.93	37.92	35.60	37.39	15,584,882
25 Jun 26	37.53000 -0.07	38.30	36.00	36.99	23,125,472
24 Jun 26	37.60000 +0.29	39.36	36.98	37.01	26,538,332
23 Jun 26	37.31000 +0.66	37.99	36.11	36.22	23,605,440
22 Jun 26	36.65000 +0.73	36.90	35.61	35.78	17,885,620
18 Jun 26	35.92000 +0.30	37.48	34.58	35.43	23,207,692
17 Jun 26	35.62000 -0.38	36.35	35.45	35.99	12,380,760
16 Jun 26	36.00000 -0.49	36.57	35.75	36.45	11,360,922
15 Jun 26	36.49000 -0.82	37.31	36.23	37.31	16,398,983
12 Jun 26	37.31000 -0.77	38.08	36.28	37.89	29,593,800
11 Jun 26	38.08000 +1.02	38.12	36.11	36.69	22,144,512
10 Jun 26	37.06000 +2.06	37.20	34.60	34.67	23,643,336
09 Jun 26	35.00000 +1.12	35.22	33.25	34.12	13,469,705
08 Jun 26	33.88000 -0.73	35.00	33.59	34.50	13,494,998
05 Jun 26	34.61000 +0.73	35.63	34.18	34.18	17,418,086
04 Jun 26	33.88000 +0.33	34.40	33.46	33.55	14,554,474
03 Jun 26	33.55000 -1.70	35.38	33.47	35.16	22,898,004
02 Jun 26	35.25000 -0.96	36.50	35.15	36.00	17,292,972
01 Jun 26	36.21000 -0.16	38.27	36.00	36.91	29,292,420
29 May 26	36.37000 +1.35	37.18	34.90	35.03	29,833,888
28 May 26	35.02000 -0.66	35.86	34.88	35.35	17,697,578
27 May 26	35.68000 +0.45	35.80	34.71	35.02	17,403,404
26 May 26	35.23000 +0.87	35.89	34.20	34.36	22,820,756
25 May 26	34.36000 -0.36	35.00	33.91	34.70	13,876,255
22 May 26	34.72000 +2.33	35.57	33.57	33.57	38,721,776
21 May 26	32.39000 +0.43	33.20	31.83	31.93	15,376,551
20 May 26	31.96000 -0.38	32.78	31.94	32.78	12,132,621
19 May 26	32.34000 +1.71	33.00	31.15	31.15	26,552,100
18 May 26	30.63000 -0.75	31.39	30.30	31.39	15,846,429
15 May 26	31.38000 -0.01	31.88	31.03	31.33	10,097,323
14 May 26	31.39000 -0.97	32.70	31.37	32.32	11,688,682
13 May 26	32.36000 -1.14	33.37	31.83	33.30	18,605,952
12 May 26	33.50000 +0.31	34.50	32.78	33.00	18,029,672
11 May 26	33.19000 -0.45	33.41	32.60	33.41	16,088,682
08 May 26	33.64000 -0.39	34.16	33.44	34.01	9,327,655
07 May 26	34.03000 +0.02	34.32	33.60	34.10	13,794,116
06 May 26	34.01000 -0.56	34.44	33.50	34.11	16,220,480
30 Apr 26	34.57000 +0.47	35.15	34.00	34.93	17,379,864
29 Apr 26	34.10000 +1.50	34.78	32.51	32.60	25,158,224
28 Apr 26	32.60000 -0.64	33.95	32.54	33.23	13,008,618
27 Apr 26	33.24000 -0.69	33.93	33.14	33.85	9,854,113
24 Apr 26	33.93000 +0.73	34.15	32.80	33.15	15,531,541
23 Apr 26	33.20000 -0.66	34.13	33.06	33.85	14,133,601
22 Apr 26	33.86000 +0.32	33.96	33.15	33.56	15,026,545
21 Apr 26	33.54000 -0.42	34.44	33.34	33.99	14,002,971
20 Apr 26	33.96000 -1.27	35.18	33.80	35.11	25,718,400
17 Apr 26	35.23000 -0.69	36.08	34.30	35.92	23,837,400
16 Apr 26	35.92000 +0.22	36.15	34.86	35.35	20,506,940
15 Apr 26	35.70000 +1.41	35.79	34.11	34.66	33,941,388
14 Apr 26	34.29000 -0.38	34.94	33.80	34.77	17,009,816
13 Apr 26	34.67000 +0.67	35.03	33.75	33.85	19,008,208
10 Apr 26	34.00000 -0.13	34.25	33.44	34.15	25,405,080
09 Apr 26	34.13000 -0.50	34.85	33.65	34.45	17,820,984
08 Apr 26	34.63000 +0.29	35.35	34.02	34.89	27,585,148
07 Apr 26	34.34000 -1.28	35.79	34.03	35.63	19,719,454
03 Apr 26	35.62000 -0.73	35.98	34.81	35.34	27,531,316
02 Apr 26	36.35000 +0.16	36.90	35.60	35.86	23,437,492
01 Apr 26	36.19000 +1.50	36.45	34.71	35.00	33,300,368
31 Mar 26	34.69000 -0.03	35.37	34.45	34.90	18,565,108
30 Mar 26	34.72000 -0.20	35.47	34.47	34.70	23,119,578
27 Mar 26	34.92000 +2.81	35.11	31.60	31.69	32,349,812
26 Mar 26	32.11000 -1.07	33.54	31.99	32.99	13,244,904
25 Mar 26	33.18000 +0.21	33.81	32.73	33.18	11,675,052
24 Mar 26	32.97000 +0.20	33.42	32.48	33.10	12,857,013
23 Mar 26	32.77000 -1.60	34.00	32.28	33.98	18,023,260
20 Mar 26	34.37000 +0.89	34.75	33.20	33.33	21,346,788
19 Mar 26	33.48000 +0.14	34.06	33.11	33.35	14,701,983
18 Mar 26	33.34000 +0.14	33.62	32.57	32.96	13,110,500
17 Mar 26	33.20000 +0.55	33.50	32.23	32.93	19,360,460
16 Mar 26	32.65000 +0.06	33.45	32.37	32.60	12,682,041
13 Mar 26	32.59000 -0.26	33.30	32.25	32.52	7,097,603
12 Mar 26	32.85000 -0.40	33.24	32.51	33.18	8,164,118
11 Mar 26	33.25000 -0.39	33.80	33.00	33.51	12,973,202
10 Mar 26	33.64000 +1.74	34.07	31.98	32.09	24,402,614
09 Mar 26	31.90000 -0.78	32.48	31.71	32.08	14,946,343
06 Mar 26	32.68000 +2.40	32.84	30.01	30.16	24,360,014
05 Mar 26	30.28000 +1.06	30.63	29.31	29.53	10,491,426
04 Mar 26	29.22000 -0.30	29.73	29.12	29.31	8,281,586
03 Mar 26	29.52000 -0.68	30.19	29.33	30.18	13,397,479
02 Mar 26	30.20000 -0.34	30.45	29.51	30.21	15,253,969
27 Feb 26	30.54000 +0.06	30.63	30.12	30.49	9,251,562
26 Feb 26	30.48000 -0.54	31.33	30.04	31.19	18,338,588
25 Feb 26	31.02000 +0.02	31.42	30.92	31.05	7,507,388
24 Feb 26	31.00000 -0.56	32.00	30.86	31.75	8,438,710
13 Feb 26	31.56000 -0.20	32.45	31.50	31.86	7,564,881
12 Feb 26	31.76000 -0.29	32.20	31.41	32.00	9,524,136
11 Feb 26	32.05000 +0.01	32.47	31.86	31.91	6,404,400
10 Feb 26	32.04000 +0.13	32.85	31.67	31.91	12,197,530
09 Feb 26	31.91000 -0.29	32.50	31.77	32.21	9,090,942
06 Feb 26	32.20000 +0.72	32.98	31.38	31.41	15,324,238
05 Feb 26	31.48000 +0.38	31.70	30.72	30.98	9,820,649
04 Feb 26	31.10000 +0.70	31.17	30.16	30.36	9,160,999
03 Feb 26	30.40000 +0.26	30.48	30.01	30.36	7,772,718
02 Feb 26	30.14000 -0.81	31.30	30.10	30.86	8,811,782
30 Jan 26	30.95000 -0.39	31.99	30.81	31.33	9,930,514
29 Jan 26	31.34000 +0.16	31.58	30.84	31.06	12,778,622
28 Jan 26	31.18000 -0.23	31.64	31.11	31.36	12,230,467
27 Jan 26	31.41000 -0.69	32.15	31.26	32.12	14,059,739
26 Jan 26	32.10000 -0.09	32.69	30.89	32.19	24,214,956
23 Jan 26	32.19000 +0.39	32.67	31.55	31.80	14,776,224
22 Jan 26	31.80000 -0.45	32.95	31.50	32.32	13,861,823
21 Jan 26	32.25000 -0.40	32.66	32.17	32.60	11,350,461
20 Jan 26	32.65000 +0.13	32.98	32.28	32.50	10,499,800
19 Jan 26	32.52000 +0.50	32.83	32.00	32.05	12,759,152
16 Jan 26	32.02000 -0.68	32.90	31.80	32.71	13,883,852
15 Jan 26	32.70000 -0.49	33.40	32.56	33.19	15,391,116
14 Jan 26	33.19000 -0.74	34.11	32.97	33.91	18,005,548
13 Jan 26	33.93000 -0.02	34.29	33.32	33.95	15,369,891
12 Jan 26	33.95000 +0.11	34.06	32.79	33.84	26,265,992
09 Jan 26	33.84000 +0.39	33.92	32.95	33.15	17,202,504
08 Jan 26	33.45000 +1.95	33.67	31.52	31.61	31,591,200
07 Jan 26	31.50000 +0.90	31.68	30.61	30.65	18,234,734
06 Jan 26	30.60000 +0.42	30.75	29.94	30.43	16,301,811
05 Jan 26	30.18000 +0.83	30.60	29.07	29.40	26,452,152
31 Dec 25	29.35000 +0.52	29.45	28.62	28.71	16,615,176
30 Dec 25	28.83000 -0.14	28.96	28.14	28.82	24,810,512
29 Dec 25	28.97000 -0.31	29.37	28.70	29.29	22,740,742
26 Dec 25	29.28000 -1.20	30.57	28.99	30.48	31,566,606
25 Dec 25	30.48000 -0.18	30.93	30.35	30.71	11,236,256
24 Dec 25	30.66000 -0.34	31.17	30.52	31.01	9,444,265
23 Dec 25	31.00000 -0.47	32.00	30.94	31.44	12,790,306
22 Dec 25	31.47000 -0.22	32.16	31.41	31.66	8,397,569
19 Dec 25	31.69000 +0.67	31.90	30.93	30.99	9,903,577
18 Dec 25	31.02000 -0.13	31.29	30.87	31.10	5,936,699
17 Dec 25	31.15000 +0.57	31.28	30.52	30.76	8,868,674
16 Dec 25	30.58000 -0.49	31.09	30.58	31.00	6,129,229
15 Dec 25	31.07000 -0.08	31.29	30.90	31.02	8,879,852
12 Dec 25	31.15000 -0.84	32.10	30.99	32.00	25,685,510
11 Dec 25	31.99000 -0.52	32.66	31.80	32.52	13,306,748
10 Dec 25	32.51000 +0.06	32.71	31.61	32.39	12,263,500
09 Dec 25	32.45000 -0.55	33.46	32.22	32.91	12,071,790
08 Dec 25	33.00000 -0.73	33.95	32.93	33.87	10,460,804
05 Dec 25	33.73000 -0.37	34.35	33.24	34.29	8,016,810
04 Dec 25	34.10000 +0.10	34.69	33.96	34.03	9,394,788
03 Dec 25	34.00000 -0.01	34.52	33.90	34.09	5,855,700
02 Dec 25	34.01000 -0.39	34.40	33.95	34.39	4,390,845
01 Dec 25	34.40000 -0.02	34.57	33.93	34.42	6,767,058
28 Nov 25	34.42000 -0.04	34.71	34.10	34.47	5,132,072
27 Nov 25	34.46000 -0.13	34.70	34.10	34.60	6,623,583
26 Nov 25	34.59000 +1.24	34.89	33.37	33.41	13,342,702
25 Nov 25	33.35000 +0.07	33.92	33.00	33.28	7,783,312
24 Nov 25	33.28000 +1.28	33.38	32.11	32.20	11,858,154
21 Nov 25	32.00000 -0.86	33.15	31.92	32.80	8,023,463
20 Nov 25	32.86000 -0.54	33.58	32.79	33.51	9,006,407
19 Nov 25	33.40000 -0.57	33.89	33.30	33.80	4,697,637
18 Nov 25	33.97000 +0.61	34.11	33.15	33.31	8,267,500
17 Nov 25	33.36000 -1.25	34.52	33.06	34.43	11,260,842
14 Nov 25	34.61000 +0.02	35.08	34.31	34.35	11,310,664
13 Nov 25	34.59000 +1.46	34.98	33.14	33.28	19,021,672
12 Nov 25	33.13000 +0.80	33.50	32.33	32.43	15,334,464
11 Nov 25	32.33000 -0.59	33.01	32.11	32.95	9,616,254
10 Nov 25	32.92000 +0.54	32.99	31.82	32.41	11,905,283
07 Nov 25	32.38000 -0.97	33.46	32.31	33.28	13,746,439
06 Nov 25	33.35000 -0.37	33.68	33.14	33.36	10,149,209
05 Nov 25	33.72000 -0.24	34.04	33.27	33.63	11,063,423
04 Nov 25	33.96000 -0.84	34.80	33.80	34.80	9,022,056
03 Nov 25	34.80000 -0.20	35.10	34.21	34.88	15,345,311
31 Oct 25	35.00000 +0.75	35.20	32.87	33.30	23,190,478
30 Oct 25	34.25000 -0.42	34.67	34.01	34.55	11,290,373
29 Oct 25	34.67000 -0.18	34.79	33.93	34.66	11,255,258
28 Oct 25	34.85000 +0.14	34.98	34.33	34.51	9,324,657
27 Oct 25	34.71000 +0.07	34.97	34.50	34.90	10,241,572
24 Oct 25	34.64000 -0.16	34.94	34.50	34.82	6,112,146
23 Oct 25	34.80000 -1.09	35.88	34.49	35.80	10,386,870
22 Oct 25	35.89000 -0.16	36.65	35.76	36.06	7,049,583
21 Oct 25	36.05000 -0.42	36.56	35.67	36.50	10,814,304
20 Oct 25	36.47000 +1.59	36.69	35.20	35.39	18,861,894
17 Oct 25	34.88000 +0.00	35.51	34.68	35.12	10,853,295
16 Oct 25	34.88000 +0.08	35.31	34.46	34.80	9,951,246
15 Oct 25	34.80000 +0.79	34.95	33.80	34.02	12,016,504
14 Oct 25	34.01000 -0.73	35.18	33.61	35.08	15,273,790
13 Oct 25	34.74000 -0.66	35.80	34.69	35.06	13,756,246
10 Oct 25	35.40000 -0.66	36.34	35.22	36.00	15,554,137
09 Oct 25	36.06000 -0.67	38.00	36.00	37.31	17,680,908
30 Sep 25	36.73000 +0.38	37.40	35.82	36.35	19,266,064
29 Sep 25	36.35000 -0.55	36.87	35.63	36.77	13,728,821
26 Sep 25	36.90000 -0.69	37.44	36.41	37.30	14,511,677
25 Sep 25	37.59000 -0.41	38.29	37.31	38.14	10,300,000
24 Sep 25	38.00000 +1.05	38.60	36.62	36.74	18,815,628
23 Sep 25	36.95000 -0.34	37.47	36.10	37.20	11,673,104
22 Sep 25	37.29000 +0.87	38.50	36.97	36.98	14,226,971
19 Sep 25	36.42000 -1.46	37.85	36.42	37.85	14,589,008
18 Sep 25	37.88000 +0.94	38.56	36.77	37.12	18,834,652
17 Sep 25	36.94000 +0.07	37.23	36.56	36.87	8,970,984
16 Sep 25	36.87000 -0.68	37.96	36.67	37.55	10,529,772
15 Sep 25	37.55000 +0.28	38.44	37.13	37.28	15,287,018
12 Sep 25	37.27000 +0.13	37.78	36.85	37.14	14,840,205
11 Sep 25	37.14000 -0.74	37.30	34.87	36.00	29,637,040
10 Sep 25	37.88000 -1.27	39.50	37.59	39.10	19,967,404
09 Sep 25	39.15000 -0.85	40.69	38.88	39.90	13,694,251
08 Sep 25	40.00000 -0.35	40.77	39.29	40.30	17,336,880
05 Sep 25	40.35000 +1.33	40.45	38.10	39.00	19,219,736
04 Sep 25	39.02000 -1.68	41.00	38.41	40.74	22,961,068
03 Sep 25	40.70000 +0.76	41.49	39.81	40.19	23,885,932
02 Sep 25	39.94000 -0.17	41.72	39.71	40.11	34,035,776
01 Sep 25	40.11000 +3.65	40.11	36.40	36.70	40,657,400
29 Aug 25	36.46000 -0.03	36.93	35.27	35.99	28,026,930
28 Aug 25	36.49000 -0.41	37.05	35.76	36.86	19,223,686
27 Aug 25	36.90000 -1.30	38.88	36.85	38.32	18,917,288
26 Aug 25	38.20000 -0.89	39.21	38.18	38.85	12,488,386
25 Aug 25	39.09000 +1.51	39.20	37.58	37.59	22,094,748
22 Aug 25	37.58000 -0.18	37.90	37.15	37.76	13,283,960
21 Aug 25	37.76000 +0.44	38.18	37.03	37.36	13,915,164
20 Aug 25	37.32000 -0.36	37.85	36.30	37.49	17,013,218
19 Aug 25	37.68000 +0.62	38.70	36.81	37.06	24,819,214
18 Aug 25	37.06000 +0.67	37.10	36.31	36.38	15,337,714
15 Aug 25	36.39000 +0.18	36.88	35.86	36.13	11,146,683
14 Aug 25	36.21000 -0.74	37.06	36.21	37.06	12,738,761
13 Aug 25	36.95000 +0.53	37.15	36.20	36.43	16,147,187
12 Aug 25	36.42000 -0.64	37.38	36.07	37.05	12,894,781
11 Aug 25	37.06000 +0.45	37.46	36.35	36.60	9,520,314
08 Aug 25	36.61000 -0.24	37.15	36.14	36.86	10,562,990
07 Aug 25	36.85000 -0.72	38.15	36.66	37.41	13,127,801
06 Aug 25	37.57000 +0.02	38.36	37.08	37.72	11,117,549
05 Aug 25	37.55000 +1.00	37.80	36.53	36.63	11,896,712
04 Aug 25	36.55000 -0.62	37.13	36.01	37.02	12,205,954
01 Aug 25	37.17000 -0.61	38.36	37.03	37.63	12,869,200
31 Jul 25	37.78000 -0.42	38.44	37.40	38.01	17,712,316
30 Jul 25	38.20000 +1.80	38.88	35.33	36.30	37,182,392
29 Jul 25	36.40000 +1.19	36.81	35.10	35.29	22,640,232
28 Jul 25	35.21000 +0.04	35.90	34.90	35.29	14,578,676
25 Jul 25	35.17000 +0.31	35.48	34.51	34.64	16,085,718
24 Jul 25	34.86000 +0.27	34.98	34.03	34.58	15,674,863
23 Jul 25	34.59000 -0.76	35.29	34.45	35.20	14,417,719
22 Jul 25	35.35000 +0.34	35.95	34.40	34.89	17,094,060
21 Jul 25	35.01000 -0.46	35.18	34.20	35.18	17,449,758
18 Jul 25	35.47000 +0.48	35.62	34.55	34.88	20,379,964
17 Jul 25	34.99000 +1.47	35.33	33.41	33.52	35,360,136
16 Jul 25	33.52000 -0.32	34.13	33.20	33.88	14,675,276
15 Jul 25	33.84000 +0.99	33.98	32.80	32.90	23,574,256
14 Jul 25	32.85000 -0.37	33.19	32.74	33.17	18,755,452
11 Jul 25	33.22000 +0.00	33.65	33.00	33.14	22,720,068
10 Jul 25	33.22000 -0.22	33.48	32.90	33.41	14,778,153
09 Jul 25	33.44000 +0.04	33.73	33.05	33.30	17,128,260
08 Jul 25	33.40000 -1.08	34.69	33.15	34.49	30,432,444
07 Jul 25	34.48000 -1.87	36.48	34.39	36.22	21,033,282
04 Jul 25	36.35000 -0.81	37.10	36.21	36.90	9,997,152
03 Jul 25	37.16000 +1.65	37.45	35.20	35.45	17,825,580
02 Jul 25	35.51000 -0.97	36.45	35.14	36.43	11,300,906
01 Jul 25	36.48000 +0.56	36.50	35.57	35.90	9,557,910
30 Jun 25	35.92000 +0.10	36.17	35.25	35.72	8,058,601
27 Jun 25	35.82000 +0.84	36.08	34.90	35.00	15,360,867
26 Jun 25	34.98000 +0.13	35.16	34.18	34.64	11,565,400
25 Jun 25	34.85000 -0.20	35.52	34.35	35.08	15,703,230
24 Jun 25	35.05000 +0.45	35.45	34.35	34.60	16,259,350
23 Jun 25	34.60000 +0.61	34.85	33.44	33.86	16,938,864
20 Jun 25	33.99000 -0.65	34.80	33.88	34.64	14,896,443
19 Jun 25	34.64000 -0.48	35.59	34.51	35.13	12,587,168
18 Jun 25	35.12000 -0.03	35.52	34.85	34.94	10,377,760
17 Jun 25	35.15000 -0.83	36.50	35.01	36.30	17,859,914
16 Jun 25	35.98000 -0.80	36.75	35.84	36.60	21,607,464
13 Jun 25	36.78000 -2.44	38.76	36.68	38.70	29,207,088
12 Jun 25	39.22000 +1.23	39.79	37.79	37.81	20,704,860
11 Jun 25	37.99000 -0.91	39.26	37.78	38.80	16,538,782
10 Jun 25	38.90000 +0.49	39.13	38.11	38.42	16,532,099
09 Jun 25	38.41000 +0.94	40.00	37.29	37.52	21,817,810
06 Jun 25	37.47000 -0.28	37.95	37.20	37.42	12,559,653
05 Jun 25	37.75000 -1.97	39.61	37.57	39.54	18,650,502
04 Jun 25	39.72000 +1.52	40.73	37.83	38.20	20,000,856
03 Jun 25	38.20000 -0.36	38.78	37.38	37.79	14,145,324
30 May 25	38.56000 +0.61	38.99	37.73	37.75	17,484,918
29 May 25	37.95000 +0.95	38.64	36.51	37.09	21,840,300
28 May 25	37.00000 -0.23	37.46	36.64	37.16	11,386,047
27 May 25	37.23000 -0.17	38.06	37.01	37.40	16,982,624
26 May 25	37.40000 -1.95	39.49	37.20	39.35	21,182,516
23 May 25	39.35000 +1.28	40.80	38.00	38.00	24,408,306
22 May 25	38.07000 +0.19	38.97	37.01	37.80	18,562,888
21 May 25	37.88000 +0.98	39.77	36.40	36.55	29,288,288
20 May 25	36.90000 +1.94	37.10	34.96	34.96	26,316,576
19 May 25	34.96000 -0.06	35.19	33.70	34.30	17,272,276
16 May 25	35.02000 +0.12	35.07	33.10	35.00	25,564,760
15 May 25	34.90000 +1.01	35.76	33.72	34.00	25,179,924
14 May 25	33.89000 +0.03	34.45	33.25	33.55	11,609,338
13 May 25	33.86000 +0.56	34.19	33.50	33.62	16,125,600
12 May 25	33.30000 -0.84	34.00	32.52	34.00	24,206,176
09 May 25	34.14000 +0.12	34.77	34.02	34.05	11,846,094
08 May 25	34.02000 -0.63	34.65	33.97	34.55	13,477,017
07 May 25	34.65000 -1.10	36.09	34.35	35.91	17,361,836
06 May 25	35.75000 -0.46	36.46	35.45	36.29	24,274,986
30 Apr 25	36.21000 +3.29	36.21	31.81	31.94	41,984,800
29 Apr 25	32.92000 -0.20	33.38	32.25	32.76	12,853,218
28 Apr 25	33.12000 -0.02	33.40	32.65	32.93	13,767,094
25 Apr 25	33.14000 -2.34	35.55	32.81	35.43	31,514,276
24 Apr 25	35.48000 +0.66	35.52	34.30	34.40	15,138,792
23 Apr 25	34.82000 -0.89	35.85	34.71	35.51	15,605,220
22 Apr 25	35.71000 +0.39	36.15	35.01	35.29	14,657,819
21 Apr 25	35.32000 +1.39	35.50	33.28	33.57	16,958,140
18 Apr 25	33.93000 -0.25	34.73	33.70	34.17	8,437,592
17 Apr 25	34.18000 -0.45	34.63	33.97	34.35	12,576,071
16 Apr 25	34.63000 -0.22	35.35	34.00	34.56	12,590,346
15 Apr 25	34.85000 -0.35	35.59	34.55	35.11	13,549,005
14 Apr 25	35.20000 -0.48	36.32	35.11	35.51	21,561,844
11 Apr 25	35.68000 +1.13	35.88	33.94	33.97	22,137,758
10 Apr 25	34.55000 +1.25	35.25	33.46	33.46	25,519,818
09 Apr 25	33.30000 -0.99	34.15	30.86	33.00	43,260,168
08 Apr 25	34.29000 -0.12	34.64	33.20	34.44	30,450,544
07 Apr 25	34.41000 -2.43	35.70	33.16	34.98	40,905,128
03 Apr 25	36.84000 -0.16	37.10	36.00	36.99	24,861,440
02 Apr 25	37.00000 +1.55	38.08	35.51	36.00	46,363,936
01 Apr 25	35.45000 +3.22	35.45	32.04	32.42	40,456,372
31 Mar 25	32.23000 -0.24	32.98	31.92	32.49	14,774,778
28 Mar 25	32.47000 +0.78	33.07	31.61	31.67	25,979,820
27 Mar 25	31.69000 +1.09	31.98	30.36	30.61	19,587,596
26 Mar 25	30.60000 -0.38	31.45	30.35	30.96	13,319,346
25 Mar 25	30.98000 -0.31	31.55	30.88	31.29	10,017,435
24 Mar 25	31.29000 -0.29	31.85	31.13	31.49	11,494,171
21 Mar 25	31.58000 +0.30	31.65	30.80	31.25	15,455,294
20 Mar 25	31.28000 -0.37	32.05	31.21	31.90	10,086,272
19 Mar 25	31.65000 +0.41	32.40	31.13	31.24	15,145,293
18 Mar 25	31.24000 +0.14	31.61	30.89	31.19	9,146,599
17 Mar 25	31.10000 -0.49	31.66	30.92	31.52	10,288,516
14 Mar 25	31.59000 +0.08	31.75	31.02	31.45	11,694,118
13 Mar 25	31.51000 +0.61	31.51	30.92	30.99	11,872,757
12 Mar 25	30.90000 -1.48	32.46	30.83	32.46	19,884,508
11 Mar 25	32.38000 +1.07	32.46	31.03	31.27	22,693,532
10 Mar 25	31.31000 +0.32	31.41	30.88	31.00	12,546,900
07 Mar 25	30.99000 +0.04	31.45	30.56	30.85	16,375,004
06 Mar 25	30.95000 -0.29	31.58	30.70	31.17	19,888,220
05 Mar 25	31.24000 -0.18	31.95	30.86	31.31	21,326,628
04 Mar 25	31.42000 +0.36	31.71	30.42	31.00	19,128,080
03 Mar 25	31.06000 +1.56	31.31	29.54	29.65	33,071,704
28 Feb 25	29.50000 -0.99	30.46	29.43	30.41	19,131,700
27 Feb 25	30.49000 +1.39	30.54	28.90	29.02	38,775,524
26 Feb 25	29.10000 +1.00	29.24	27.83	28.20	26,147,552
25 Feb 25	28.10000 -0.34	28.42	27.91	28.30	11,282,727
24 Feb 25	28.44000 -0.03	28.83	28.21	28.65	18,006,048
21 Feb 25	28.47000 +1.28	28.50	27.19	27.21	40,432,808
20 Feb 25	27.19000 +0.34	27.45	26.72	26.88	19,560,224
19 Feb 25	26.85000 -0.53	27.31	26.72	27.20	25,646,484
18 Feb 25	27.38000 +0.03	27.95	27.00	27.33	21,392,334
17 Feb 25	27.35000 -0.40	27.90	27.16	27.88	20,187,332
14 Feb 25	27.75000 +0.31	27.94	27.47	27.53	14,562,954
13 Feb 25	27.44000 +0.04	27.84	27.36	27.39	12,659,690
12 Feb 25	27.40000 -0.35	27.73	27.16	27.59	15,758,661
11 Feb 25	27.75000 -0.65	28.50	27.58	28.40	17,615,306
10 Feb 25	28.40000 +0.54	28.49	27.73	27.86	14,719,642
07 Feb 25	27.86000 +0.11	28.20	27.42	27.62	14,447,857
06 Feb 25	27.75000 +0.21	27.78	27.28	27.58	10,699,379
05 Feb 25	27.54000 -0.59	28.35	27.42	28.31	12,696,045
27 Jan 25	28.13000 -0.01	28.66	28.04	28.16	11,859,030
24 Jan 25	28.14000 +0.01	28.53	27.98	28.11	9,794,076
23 Jan 25	28.13000 -0.29	28.69	28.10	28.55	8,863,608
22 Jan 25	28.42000 +0.06	28.72	28.10	28.28	9,059,508
21 Jan 25	28.36000 -0.30	28.92	27.96	28.70	14,259,267
20 Jan 25	28.66000 +1.19	28.90	27.60	27.79	20,893,804
17 Jan 25	27.47000 -0.09	27.82	27.26	27.40	9,745,900
16 Jan 25	27.56000 -0.14	27.94	27.35	27.75	11,111,999
15 Jan 25	27.70000 -0.59	28.27	27.64	28.21	10,825,100
14 Jan 25	28.29000 +0.43	28.33	27.68	27.80	15,971,735
13 Jan 25	27.86000 +0.46	27.87	27.25	27.40	12,224,814
10 Jan 25	27.40000 -0.23	27.73	27.20	27.60	9,395,734
09 Jan 25	27.63000 +0.20	28.19	27.24	27.35	14,075,629
08 Jan 25	27.43000 -0.45	27.93	27.10	27.88	17,059,640
07 Jan 25	27.88000 -1.02	28.94	27.51	28.90	26,341,696
06 Jan 25	28.90000 -0.31	29.53	28.76	29.44	14,406,921
03 Jan 25	29.21000 -0.27	29.75	29.11	29.48	12,722,925
02 Jan 25	29.48000 -0.45	30.06	29.15	30.00	20,605,764
31 Dec 24	29.93000 -0.39	30.41	29.84	30.34	12,883,328
30 Dec 24	30.32000 -0.26	30.95	30.22	30.60	12,281,846
27 Dec 24	30.58000 +0.10	30.82	30.35	30.48	15,244,744
26 Dec 24	30.48000 -0.35	30.79	30.36	30.71	10,507,593
25 Dec 24	30.83000 +0.52	31.01	30.13	30.35	20,812,034
24 Dec 24	30.31000 +0.07	30.41	30.08	30.24	10,319,189
23 Dec 24	30.24000 -0.19	30.67	30.20	30.44	14,112,425
20 Dec 24	30.43000 -0.08	31.00	30.32	30.60	14,318,260
19 Dec 24	30.51000 -0.14	30.56	30.27	30.48	12,191,059
18 Dec 24	30.65000 -0.35	31.18	30.56	31.03	17,783,084
17 Dec 24	31.00000 -0.55	31.57	30.91	31.40	19,448,752
16 Dec 24	31.55000 -0.15	32.27	30.69	31.70	39,221,636
13 Dec 24	31.70000 -0.61	32.72	31.56	32.16	97,954,200
12 Dec 24	32.31000 -0.36	32.80	31.57	32.58	44,426,700
11 Dec 24	32.67000 -0.70	33.47	32.60	33.33	22,671,656
10 Dec 24	33.37000 -0.91	34.75	33.25	34.75	29,649,556
09 Dec 24	34.28000 +0.41	34.46	33.65	34.27	13,726,813
06 Dec 24	33.87000 +0.26	34.21	33.57	33.67	11,736,155
05 Dec 24	33.61000 -0.31	33.90	32.90	33.90	16,145,411
04 Dec 24	33.92000 -0.57	34.57	33.60	34.50	19,417,296
03 Dec 24	34.49000 +0.18	34.50	33.94	34.31	16,761,901
02 Dec 24	34.31000 +1.59	34.50	33.13	33.38	31,685,528
29 Nov 24	32.72000 +0.53	32.85	32.11	32.42	16,719,879
28 Nov 24	32.19000 -0.47	33.34	32.08	32.67	14,636,068
27 Nov 24	32.66000 +1.61	32.80	30.83	30.92	23,799,014
26 Nov 24	31.05000 +0.54	31.57	30.57	30.71	12,344,442
25 Nov 24	30.51000 +0.02	31.04	30.41	30.60	10,602,695
22 Nov 24	30.49000 -1.13	31.80	30.38	31.50	12,541,159
21 Nov 24	31.62000 -0.22	32.37	31.44	31.60	14,522,265
20 Nov 24	31.84000 +1.90	31.88	29.40	29.85	41,460,708
19 Nov 24	29.94000 +0.09	30.27	29.67	30.00	17,812,704
18 Nov 24	29.85000 -1.29	31.63	29.60	31.13	30,198,712
15 Nov 24	31.14000 +0.54	31.56	30.36	30.65	31,336,248
14 Nov 24	30.60000 -2.54	32.90	30.07	32.90	70,161,608
13 Nov 24	33.14000 -0.08	33.36	32.71	33.07	13,846,714
12 Nov 24	33.22000 +0.01	34.40	32.97	33.16	22,108,116
11 Nov 24	33.21000 -0.42	33.54	32.70	33.48	20,316,578
08 Nov 24	33.63000 -0.39	34.40	33.44	34.28	17,040,636
07 Nov 24	34.02000 +0.92	34.12	32.81	32.86	21,566,420
06 Nov 24	33.10000 +0.13	33.65	32.66	32.88	20,051,412
05 Nov 24	32.97000 -0.04	33.06	32.40	32.99	17,641,144
04 Nov 24	33.01000 +0.36	33.80	32.59	33.20	17,488,360
01 Nov 24	32.65000 +0.59	33.50	32.01	32.13	16,293,799
31 Oct 24	32.06000 -0.07	32.50	31.94	32.14	15,110,733
30 Oct 24	32.13000 -0.45	32.75	31.75	32.41	13,992,237
29 Oct 24	32.58000 -0.64	33.56	32.40	33.40	15,334,759
28 Oct 24	33.22000 +0.57	33.47	32.30	32.66	12,949,246
25 Oct 24	32.65000 +0.62	32.97	31.50	32.01	15,054,820
24 Oct 24	32.03000 +0.12	32.30	31.80	31.80	10,842,915
23 Oct 24	31.91000 -0.85	32.67	31.65	32.64	19,829,002
22 Oct 24	32.76000 -0.60	33.66	32.34	32.94	17,099,188
21 Oct 24	33.36000 +0.76	33.95	31.90	32.60	24,637,760
18 Oct 24	32.60000 -0.66	33.42	32.27	33.19	28,279,436
17 Oct 24	33.26000 +0.69	33.80	32.65	32.73	16,600,116
16 Oct 24	32.57000 -0.30	33.32	32.18	32.50	11,274,795
15 Oct 24	32.87000 -0.02	33.91	32.21	32.89	15,056,858
14 Oct 24	32.89000 +0.59	33.15	31.73	32.29	16,294,238
11 Oct 24	32.30000 -1.57	33.77	31.85	33.68	16,681,297
10 Oct 24	33.87000 +0.82	35.16	33.16	33.16	28,196,692
09 Oct 24	33.05000 -1.92	34.75	32.96	34.20	27,794,264
08 Oct 24	34.97000 +2.97	35.19	32.33	35.18	37,794,484
30 Sep 24	32.00000 +2.35	32.20	29.81	30.54	32,942,388
27 Sep 24	29.65000 +1.48	30.15	28.36	28.37	24,880,806
26 Sep 24	28.17000 +1.08	28.26	26.44	26.89	25,192,852
25 Sep 24	27.09000 +0.77	27.89	26.47	26.47	33,320,908
24 Sep 24	26.32000 +0.19	26.83	25.72	26.50	27,066,252
23 Sep 24	26.13000 -0.80	27.04	25.96	26.73	22,845,674
20 Sep 24	26.93000 -2.16	29.06	26.70	29.02	45,806,192
19 Sep 24	29.09000 -0.85	30.15	29.06	30.10	16,404,673
18 Sep 24	29.94000 -0.11	30.40	29.56	30.05	9,457,064
13 Sep 24	30.05000 -0.26	30.50	29.76	30.11	10,391,300
12 Sep 24	30.31000 -1.09	31.98	30.28	31.25	15,025,596
11 Sep 24	31.40000 +0.54	31.54	30.35	30.65	13,662,099
10 Sep 24	30.86000 -0.49	31.35	30.29	31.09	17,009,016
09 Sep 24	31.35000 -0.20	32.09	31.15	31.60	8,078,523
06 Sep 24	31.55000 -0.08	32.37	31.45	31.60	5,883,128
05 Sep 24	31.63000 +0.01	31.94	31.31	31.60	7,055,904
04 Sep 24	31.62000 +0.68	32.02	30.70	30.82	9,610,916
03 Sep 24	30.94000 +0.32	31.38	30.32	30.35	10,163,408
02 Sep 24	30.62000 -0.04	30.83	30.00	30.65	11,984,085
30 Aug 24	30.66000 -0.74	31.47	30.45	31.19	15,905,282
29 Aug 24	31.40000 -1.19	32.39	31.36	32.39	14,054,320
28 Aug 24	32.59000 +0.06	32.99	32.35	32.39	5,759,816
27 Aug 24	32.53000 +0.25	32.84	32.03	32.03	6,832,802
26 Aug 24	32.28000 +0.01	32.52	31.74	32.07	7,698,343
23 Aug 24	32.27000 -0.10	32.49	31.91	32.20	8,258,594
22 Aug 24	32.37000 +0.43	32.77	31.64	32.01	11,719,019
21 Aug 24	31.94000 +0.48	32.20	31.21	31.30	9,080,450
20 Aug 24	31.46000 -0.01	31.80	30.92	31.39	7,358,446
19 Aug 24	31.47000 +0.21	31.76	30.90	31.20	8,516,400
16 Aug 24	31.26000 +0.55	31.35	30.42	30.71	7,529,954
15 Aug 24	30.71000 -0.13	31.14	30.50	30.70	5,667,531
14 Aug 24	30.84000 -0.37	31.29	30.59	31.16	7,062,359
13 Aug 24	31.21000 +0.03	31.70	30.89	31.39	12,156,019
12 Aug 24	31.18000 +0.60	31.45	30.33	30.41	8,455,669
09 Aug 24	30.58000 -0.22	31.31	30.56	30.86	5,798,513
08 Aug 24	30.80000 +0.07	31.45	30.66	30.70	8,057,886
07 Aug 24	30.73000 -0.19	31.45	30.65	30.92	7,452,092
06 Aug 24	30.92000 +0.20	31.20	30.50	30.85	8,691,040
05 Aug 24	30.72000 -0.33	31.98	30.68	30.88	11,090,078
02 Aug 24	31.05000 +0.84	31.65	30.00	30.09	12,577,912
01 Aug 24	30.21000 +0.17	30.54	29.76	30.00	12,127,225
31 Jul 24	30.04000 +1.15	30.33	28.62	28.83	13,793,030
30 Jul 24	28.89000 -1.41	30.19	28.53	30.19	16,514,039
29 Jul 24	30.30000 -0.51	30.89	30.15	30.89	7,677,098
26 Jul 24	30.81000 +0.13	31.08	30.42	30.69	5,218,211
25 Jul 24	30.68000 +0.13	30.94	30.30	30.54	6,257,440
24 Jul 24	30.55000 -0.48	31.20	30.48	30.94	9,396,262
23 Jul 24	31.03000 -1.45	32.49	31.03	32.49	14,043,442
22 Jul 24	32.48000 +0.45	32.69	31.65	32.11	10,893,024
19 Jul 24	32.03000 +0.18	32.53	31.50	31.78	12,527,472
18 Jul 24	31.85000 +0.15	32.19	31.33	31.41	10,555,827
17 Jul 24	31.70000 -0.01	31.95	31.21	31.55	10,379,463
16 Jul 24	31.71000 -0.09	32.05	31.42	31.65	6,048,874
15 Jul 24	31.80000 -0.45	32.15	31.58	32.00	7,779,990
12 Jul 24	32.25000 +0.90	32.60	31.26	31.35	13,505,033
11 Jul 24	31.35000 +0.43	31.68	30.35	30.95	14,305,149
10 Jul 24	30.92000 +0.24	31.48	30.31	30.45	10,612,324
09 Jul 24	30.68000 +0.16	30.96	30.09	30.33	11,181,607
08 Jul 24	30.52000 -0.59	31.41	30.38	31.11	13,808,762
05 Jul 24	31.11000 +1.71	31.25	29.06	29.32	15,477,508
04 Jul 24	29.40000 -0.33	29.96	29.33	29.73	8,723,843
03 Jul 24	29.73000 -0.45	30.34	29.57	30.18	10,958,360
02 Jul 24	30.18000 -0.27	30.73	30.06	30.34	8,840,408
01 Jul 24	30.45000 +0.12	30.57	29.95	30.30	8,532,321
28 Jun 24	30.33000 -0.41	30.93	30.18	30.54	9,653,273
27 Jun 24	30.74000 -0.34	31.00	30.36	31.00	8,087,032
26 Jun 24	31.08000 +0.71	31.18	30.20	30.25	10,789,736
25 Jun 24	30.37000 -0.31	30.88	30.30	30.78	7,834,444
24 Jun 24	30.68000 -0.85	31.47	30.61	31.40	11,408,832
21 Jun 24	31.53000 +0.73	31.97	30.60	30.60	13,923,714
20 Jun 24	30.80000 -0.58	31.73	30.60	31.31	13,899,534
19 Jun 24	31.38000 -0.74	32.10	31.31	32.10	13,203,620
18 Jun 24	32.12000 +0.18	32.28	31.81	32.09	13,693,858
17 Jun 24	31.94000 -0.42	32.70	31.55	32.40	24,576,684
14 Jun 24	32.36000 +0.17	32.67	31.73	32.10	38,011,192
13 Jun 24	32.19000 +0.20	32.88	31.88	32.15	21,936,704
12 Jun 24	31.99000 -0.41	32.42	31.88	32.23	10,252,075
11 Jun 24	32.40000 +0.51	32.55	31.74	31.92	11,613,865
07 Jun 24	31.89000 -0.79	32.96	31.81	32.86	13,393,354
06 Jun 24	32.68000 -0.44	33.58	32.54	32.80	14,798,955
05 Jun 24	33.12000 -0.10	33.60	32.90	33.32	12,773,309
04 Jun 24	33.22000 +1.18	33.46	31.99	32.10	18,356,288
03 Jun 24	32.04000 +0.03	32.40	31.46	31.61	13,872,489
31 May 24	32.01000 -0.29	32.93	31.99	32.81	12,785,668
30 May 24	32.30000 +0.04	32.68	31.92	32.15	10,035,542
29 May 24	32.26000 -0.67	32.69	32.01	32.20	10,962,311
28 May 24	32.93000 -0.48	33.81	32.85	33.40	14,058,552
27 May 24	33.41000 -0.06	33.68	33.00	33.55	11,893,093
24 May 24	33.47000 +0.22	34.56	33.30	33.61	22,149,570
23 May 24	33.25000 -0.18	33.85	33.02	33.54	11,448,023
22 May 24	33.43000 -0.53	34.08	33.22	33.94	10,227,877
21 May 24	33.96000 -0.21	34.35	33.83	34.01	9,561,740
20 May 24	34.17000 +0.50	34.44	33.53	33.56	12,226,611
17 May 24	33.67000 -0.04	34.04	33.23	33.69	12,615,269
16 May 24	33.71000 -0.33	34.15	33.53	33.96	16,380,461
15 May 24	34.04000 -0.97	35.35	33.98	35.35	12,889,526
14 May 24	35.01000 +0.19	35.45	34.58	34.69	11,870,517
13 May 24	34.82000 +0.13	35.06	34.16	34.69	15,240,524
10 May 24	34.69000 -0.10	35.10	34.35	34.69	19,758,580
09 May 24	34.79000 +1.16	35.49	33.45	33.63	23,921,778
08 May 24	33.63000 -0.31	34.19	33.40	34.00	15,344,918
07 May 24	33.94000 -0.06	34.19	33.71	33.94	14,567,117
06 May 24	34.00000 +0.05	34.87	33.78	34.55	31,598,972
30 Apr 24	33.95000 +1.12	34.64	32.58	32.75	23,105,048
29 Apr 24	32.83000 +0.43	32.97	32.19	32.40	19,853,896
26 Apr 24	32.40000 +1.10	32.57	31.10	31.21	22,729,682
25 Apr 24	31.30000 +1.24	31.77	30.00	30.02	28,967,372
24 Apr 24	30.06000 -0.05	30.08	29.43	29.90	14,309,434
23 Apr 24	30.11000 +0.18	30.45	29.03	29.92	18,882,388
22 Apr 24	29.93000 +0.64	30.18	29.09	29.17	13,825,925
19 Apr 24	29.29000 -0.36	30.03	29.00	29.60	14,714,741
18 Apr 24	29.65000 -0.25	30.34	29.61	29.88	11,477,876
17 Apr 24	29.90000 +0.62	29.99	29.15	29.39	13,392,953
16 Apr 24	29.28000 -0.98	30.39	29.20	30.08	13,623,071
15 Apr 24	30.26000 +0.50	30.35	29.61	29.77	16,895,124
12 Apr 24	29.76000 -0.23	30.15	29.50	29.92	11,424,978
11 Apr 24	29.99000 +0.99	30.78	29.80	29.95	25,708,914
10 Apr 24	29.00000 -0.62	29.79	28.89	29.54	12,216,317
09 Apr 24	29.62000 -0.24	30.03	29.01	30.03	18,313,536
08 Apr 24	29.86000 -0.16	30.89	29.75	29.99	13,211,984
03 Apr 24	30.02000 +0.30	30.34	29.61	29.68	13,055,080
02 Apr 24	29.72000 -0.66	30.32	29.58	30.32	12,998,861
01 Apr 24	30.38000 -0.17	30.80	29.83	30.35	10,084,914
29 Mar 24	30.55000 +0.31	30.74	30.04	30.16	10,246,761
28 Mar 24	30.24000 +0.34	30.66	29.65	29.91	16,441,737
27 Mar 24	29.90000 +0.13	30.30	29.71	29.80	13,469,119
26 Mar 24	29.77000 -0.23	30.14	29.47	29.80	14,588,237
25 Mar 24	30.00000 -0.22	30.22	29.65	30.09	16,867,284
22 Mar 24	30.22000 -0.18	30.65	29.98	30.38	11,433,521
21 Mar 24	30.40000 +0.28	30.80	29.95	30.18	15,515,619
20 Mar 24	30.12000 +0.10	30.20	29.73	29.92	12,394,160
19 Mar 24	30.02000 -0.68	30.90	29.97	30.50	15,254,400
18 Mar 24	30.70000 +0.72	30.75	29.71	29.99	19,035,080
15 Mar 24	29.98000 -0.24	30.66	29.41	29.98	21,584,138
14 Mar 24	30.22000 +1.81	31.18	29.77	30.40	51,492,248
13 Mar 24	28.41000 +0.62	28.66	27.38	27.79	24,964,418
12 Mar 24	27.79000 -0.06	28.35	27.52	27.82	16,436,405
11 Mar 24	27.85000 +0.65	27.95	26.65	27.18	22,212,242
08 Mar 24	27.20000 +0.18	27.30	26.61	27.20	15,072,936
07 Mar 24	27.02000 -0.87	27.99	27.00	27.87	13,232,012
06 Mar 24	27.89000 -0.41	28.30	27.65	28.30	9,268,408
05 Mar 24	28.30000 -0.15	28.75	28.00	28.28	11,249,496
04 Mar 24	28.45000 +0.98	28.78	27.30	27.46	25,662,080
01 Mar 24	27.47000 +0.02	27.60	27.19	27.39	8,344,057
29 Feb 24	27.45000 +0.59	27.73	26.55	26.61	15,287,986
28 Feb 24	26.86000 +0.11	27.60	26.71	26.71	21,360,952
27 Feb 24	26.75000 +0.34	26.80	26.22	26.41	12,524,914
26 Feb 24	26.41000 +0.89	26.69	25.51	25.55	19,115,372
23 Feb 24	25.52000 -0.20	25.85	25.00	25.70	14,184,573
22 Feb 24	25.72000 +0.00	26.01	25.51	25.73	8,768,991
21 Feb 24	25.72000 -0.37	26.34	25.62	25.81	12,537,160
20 Feb 24	26.09000 -0.09	26.48	25.69	26.16	9,457,362
19 Feb 24	26.18000 +0.01	26.70	25.67	26.60	16,643,696
08 Feb 24	26.17000 -0.43	27.77	25.86	26.40	28,398,476
07 Feb 24	26.60000 +1.76	26.63	24.60	24.70	32,008,486
06 Feb 24	24.84000 +2.25	24.85	22.25	22.45	24,893,970
05 Feb 24	22.59000 -0.10	23.50	21.60	22.53	19,347,684
02 Feb 24	22.69000 -0.80	23.88	22.18	23.42	13,545,255
01 Feb 24	23.49000 +0.37	23.98	22.83	23.05	10,566,726
31 Jan 24	23.12000 -0.47	23.68	22.95	23.68	11,017,970
30 Jan 24	23.59000 -0.49	24.12	23.59	24.01	8,151,900
29 Jan 24	24.08000 -0.08	24.63	24.06	24.44	9,032,411
26 Jan 24	24.16000 -0.70	24.96	24.02	24.80	11,597,727
25 Jan 24	24.86000 +0.32	25.10	24.10	24.58	13,382,900
24 Jan 24	24.54000 +0.09	24.65	23.95	24.46	9,362,085
23 Jan 24	24.45000 +0.31	25.09	23.80	24.05	12,831,425
22 Jan 24	24.14000 -1.16	25.42	23.88	25.37	12,124,371
19 Jan 24	25.30000 -0.13	25.50	25.03	25.38	7,704,845
18 Jan 24	25.43000 -0.09	25.60	24.75	25.48	14,448,336
17 Jan 24	25.52000 -1.05	26.70	25.52	26.54	13,520,061
16 Jan 24	26.57000 -0.03	27.37	26.24	27.10	14,549,952
15 Jan 24	26.60000 +0.01	26.94	26.48	26.58	7,077,095
12 Jan 24	26.59000 -0.45	27.28	26.55	27.01	7,785,326
11 Jan 24	27.04000 -0.07	27.45	26.94	27.10	10,699,731
10 Jan 24	27.11000 +0.15	27.29	26.85	27.00	8,537,534
09 Jan 24	26.96000 -0.35	27.29	26.80	27.25	12,357,037
08 Jan 24	27.31000 -0.29	27.77	27.20	27.68	10,498,510
05 Jan 24	27.60000 -0.93	28.42	27.50	28.42	13,130,191
04 Jan 24	28.53000 -0.47	29.07	28.20	28.90	10,010,434
03 Jan 24	29.00000 -0.31	29.53	28.93	29.17	8,989,341
02 Jan 24	29.31000 +0.26	29.41	28.85	29.03	9,105,976
29 Dec 23	29.05000 +0.62	29.33	28.24	28.24	11,975,443
28 Dec 23	28.43000 +0.04	28.50	28.01	28.45	13,061,348
27 Dec 23	28.39000 +0.03	28.61	28.16	28.36	4,865,822
26 Dec 23	28.36000 -0.13	28.53	28.04	28.53	7,707,199
25 Dec 23	28.49000 -0.17	28.73	28.21	28.52	9,234,169
22 Dec 23	28.66000 -0.36	29.17	28.40	29.02	11,033,041
21 Dec 23	29.02000 -0.15	29.28	28.78	29.03	9,871,913
20 Dec 23	29.17000 +0.07	29.58	29.08	29.20	10,863,514
19 Dec 23	29.10000 -0.06	29.33	28.77	29.05	11,127,750
18 Dec 23	29.16000 +0.18	29.30	28.71	28.71	11,466,273
15 Dec 23	28.98000 +0.05	29.55	28.82	29.00	14,659,014
14 Dec 23	28.93000 -0.04	29.40	28.86	28.93	7,469,223
13 Dec 23	28.97000 +0.04	29.18	28.85	29.08	10,002,787
12 Dec 23	28.93000 +0.46	29.38	28.70	28.79	14,029,479
11 Dec 23	28.47000 +0.18	28.59	27.92	28.30	8,771,921
08 Dec 23	28.29000 +0.37	28.78	27.75	27.81	12,578,061
07 Dec 23	27.92000 -0.18	28.05	27.71	28.00	7,064,082
06 Dec 23	28.10000 +0.15	28.28	27.43	27.80	11,578,712
05 Dec 23	27.95000 -0.05	28.26	27.83	27.96	8,681,488
04 Dec 23	28.00000 -0.42	28.44	27.90	28.30	8,946,525
01 Dec 23	28.42000 -0.26	28.68	27.95	28.46	10,261,485
30 Nov 23	28.68000 +0.08	28.81	28.41	28.63	8,392,459
29 Nov 23	28.60000 -0.17	29.20	28.50	28.80	10,002,364
28 Nov 23	28.77000 +0.42	28.96	28.00	28.30	11,298,080
27 Nov 23	28.35000 +0.02	28.63	28.13	28.57	13,239,921
24 Nov 23	28.33000 +0.23	28.40	27.90	28.14	9,107,396
23 Nov 23	28.10000 +0.27	28.27	27.69	27.83	7,573,474
22 Nov 23	27.83000 -0.05	28.10	27.61	27.88	7,887,262
21 Nov 23	27.88000 +0.13	28.20	27.57	27.76	8,649,266
20 Nov 23	27.75000 +0.65	28.10	27.10	27.27	15,032,894
17 Nov 23	27.10000 +0.25	27.28	26.66	26.87	9,560,585
16 Nov 23	26.85000 -0.13	27.28	26.77	26.98	7,189,990
15 Nov 23	26.98000 +0.00	27.62	26.81	27.34	7,842,094
14 Nov 23	26.98000 -0.15	27.45	26.80	27.10	9,141,297
13 Nov 23	27.13000 -0.54	27.79	26.76	27.61	13,122,905
10 Nov 23	27.67000 -0.18	28.14	27.60	27.64	7,499,101
09 Nov 23	27.85000 -0.56	28.73	27.69	28.43	10,768,593
08 Nov 23	28.41000 +0.44	29.00	27.85	27.99	16,556,068
07 Nov 23	27.97000 -0.14	28.25	27.80	28.08	9,317,538
06 Nov 23	28.11000 +1.17	28.24	27.42	27.43	19,993,788
03 Nov 23	26.94000 -0.66	27.61	26.88	27.41	9,972,177
02 Nov 23	27.60000 +0.08	27.93	27.37	27.56	9,414,664
01 Nov 23	27.52000 +0.06	27.67	27.02	27.45	10,255,589
31 Oct 23	27.46000 -0.33	27.81	27.18	27.79	10,592,803
30 Oct 23	27.79000 +0.36	28.15	27.15	27.30	18,113,528
27 Oct 23	27.43000 +1.38	27.79	25.81	26.21	19,160,000
26 Oct 23	26.05000 +0.16	26.33	25.72	25.77	9,292,634
25 Oct 23	25.89000 -0.30	26.38	25.70	26.21	15,256,732
24 Oct 23	26.19000 +1.05	26.48	25.23	25.23	23,726,716
23 Oct 23	25.14000 -1.87	25.80	24.35	25.31	46,350,016
20 Oct 23	27.01000 -0.61	27.83	26.90	27.46	15,769,482
19 Oct 23	27.62000 -0.39	27.91	27.35	27.77	9,113,184
18 Oct 23	28.01000 -0.49	28.50	27.88	28.50	8,238,458
17 Oct 23	28.50000 -0.05	28.74	28.10	28.50	9,049,788
16 Oct 23	28.55000 -0.54	29.23	28.40	29.15	10,712,087
13 Oct 23	29.09000 +0.01	29.19	28.75	28.97	8,307,461
12 Oct 23	29.08000 -0.09	29.49	28.77	29.30	12,416,710
11 Oct 23	29.17000 +0.38	29.55	28.77	28.77	16,228,937
10 Oct 23	28.79000 -0.16	28.98	28.71	28.94	7,711,766
09 Oct 23	28.95000 -0.20	29.39	28.73	29.16	7,785,915
28 Sep 23	29.15000 -0.07	29.48	29.02	29.22	9,596,252
27 Sep 23	29.22000 +0.59	29.35	28.55	28.80	14,933,206
26 Sep 23	28.63000 -0.17	29.00	28.50	28.79	7,669,771
25 Sep 23	28.80000 +0.72	29.10	28.19	28.20	15,479,812
22 Sep 23	28.08000 -0.24	28.45	27.76	28.31	10,882,376
21 Sep 23	28.32000 -0.28	28.67	28.18	28.47	11,631,642
20 Sep 23	28.60000 -0.34	29.06	28.47	29.06	11,845,302
19 Sep 23	28.94000 -0.06	29.23	28.71	29.10	11,572,495
18 Sep 23	29.00000 +0.60	29.12	28.22	28.30	20,888,256
15 Sep 23	28.40000 +0.89	28.70	27.32	27.78	26,752,990
14 Sep 23	27.51000 -0.04	27.56	26.95	27.49	10,748,940
13 Sep 23	27.55000 -0.39	27.93	27.26	27.76	7,170,609
12 Sep 23	27.94000 +0.18	28.18	27.45	28.03	14,962,337
11 Sep 23	27.76000 +1.84	27.96	26.12	26.19	32,785,364
08 Sep 23	25.92000 +0.01	26.16	25.66	25.88	5,065,627
07 Sep 23	25.91000 -0.24	26.24	25.88	26.16	6,413,880
06 Sep 23	26.15000 -0.32	26.78	25.89	26.35	9,215,284
05 Sep 23	26.47000 +0.04	27.05	26.41	26.50	8,551,049
04 Sep 23	26.43000 -0.25	26.85	26.38	26.68	14,160,078
01 Sep 23	26.68000 -0.42	27.28	26.50	27.09	10,882,362
31 Aug 23	27.10000 -0.25	27.49	27.09	27.36	9,958,484
30 Aug 23	27.35000 -0.57	27.90	27.05	27.87	14,150,451
29 Aug 23	27.92000 +0.11	28.17	27.27	27.61	14,066,251
28 Aug 23	27.81000 +0.35	29.20	27.62	28.81	15,855,977
25 Aug 23	27.46000 +0.19	27.88	27.11	27.37	13,936,650
24 Aug 23	27.27000 +0.71	27.47	26.38	26.75	15,605,220
23 Aug 23	26.56000 -0.13	27.15	26.51	26.78	11,804,299
22 Aug 23	26.69000 +0.20	26.99	26.39	26.51	11,840,148
21 Aug 23	26.49000 -0.16	27.06	26.00	26.41	9,370,282
18 Aug 23	26.65000 -0.47	27.17	26.57	27.10	7,714,553
17 Aug 23	27.12000 -0.07	27.25	26.70	27.00	8,222,363
16 Aug 23	27.19000 -0.06	27.70	27.03	27.11	12,227,651
15 Aug 23	27.25000 +0.16	27.31	26.66	27.04	13,540,857
14 Aug 23	27.09000 +1.28	27.23	25.93	26.20	25,787,090
11 Aug 23	25.81000 -0.11	26.20	25.66	25.97	11,193,374
10 Aug 23	25.92000 -0.26	26.12	25.70	26.10	10,503,801
09 Aug 23	26.18000 +0.41	26.33	25.65	25.77	20,070,644
08 Aug 23	25.77000 +0.50	26.00	25.15	25.26	24,887,808
07 Aug 23	25.27000 -1.00	26.36	24.94	26.25	37,557,004
04 Aug 23	26.27000 -0.47	26.89	26.20	26.74	12,963,227
03 Aug 23	26.74000 +0.25	27.06	26.22	26.25	15,371,642
02 Aug 23	26.49000 -0.47	27.20	26.27	27.17	18,883,404
01 Aug 23	26.96000 -0.66	27.80	26.91	27.70	20,781,554
31 Jul 23	27.62000 -1.04	28.80	27.39	28.69	21,151,000
28 Jul 23	28.66000 -0.08	28.83	28.25	28.70	8,421,489
27 Jul 23	28.74000 -0.24	29.28	28.53	28.88	7,684,747
26 Jul 23	28.98000 +0.28	29.40	28.50	28.61	11,672,851
25 Jul 23	28.70000 +0.10	29.00	28.31	28.88	9,649,809
24 Jul 23	28.60000 +0.74	29.05	27.48	27.64	20,656,360
21 Jul 23	27.86000 +0.53	27.98	27.20	27.20	7,778,610
20 Jul 23	27.33000 -0.37	27.81	27.24	27.70	9,021,273
19 Jul 23	27.70000 -0.08	27.90	27.54	27.74	6,099,383
18 Jul 23	27.78000 -0.32	28.24	27.50	28.11	10,861,141
17 Jul 23	28.10000 -0.26	28.27	27.81	28.20	6,352,182
14 Jul 23	28.36000 -0.19	28.61	28.25	28.40	5,843,237
13 Jul 23	28.55000 +0.40	28.86	28.23	28.26	10,366,351
12 Jul 23	28.15000 -0.31	28.51	28.08	28.42	8,834,680
11 Jul 23	28.46000 +0.39	28.59	27.98	28.09	10,688,633
10 Jul 23	28.07000 -0.55	28.65	27.83	28.64	11,449,521
07 Jul 23	28.62000 +0.60	28.88	27.71	27.95	15,304,597
06 Jul 23	28.02000 -0.10	28.36	27.96	28.03	17,228,736
05 Jul 23	28.12000 -0.48	29.58	27.77	28.69	42,534,584
04 Jul 23	28.60000 -1.10	29.50	27.61	29.31	45,780,420
03 Jul 23	29.70000 +0.02	29.89	28.99	29.80	12,464,599
30 Jun 23	29.68000 +0.16	30.30	29.52	29.70	14,119,574
29 Jun 23	29.52000 -0.04	30.00	29.34	29.45	7,400,553
28 Jun 23	29.56000 +0.11	29.74	29.01	29.41	8,766,934
27 Jun 23	29.45000 +0.35	30.09	29.12	29.15	13,072,119
26 Jun 23	29.10000 +0.12	29.54	28.71	28.83	11,024,726
21 Jun 23	28.98000 -0.42	29.59	28.85	29.56	8,982,594
20 Jun 23	29.40000 -0.60	30.00	29.17	29.98	16,048,240
19 Jun 23	30.00000 -0.14	30.83	29.85	30.11	9,047,866
16 Jun 23	30.14000 +0.57	30.72	29.60	29.66	18,015,836
15 Jun 23	29.57000 +0.32	29.80	29.15	29.26	9,784,077
14 Jun 23	29.25000 -0.37	29.79	29.06	29.38	15,779,638
13 Jun 23	29.62000 +0.17	29.98	29.36	29.38	10,275,659
12 Jun 23	29.45000 -0.65	30.22	29.26	30.01	15,548,547
09 Jun 23	30.10000 +0.70	30.29	29.28	29.50	13,777,196
08 Jun 23	29.40000 -0.46	29.97	29.00	29.78	18,473,868
07 Jun 23	29.86000 -0.31	30.65	29.70	30.17	12,532,540
06 Jun 23	30.17000 -0.75	30.99	29.98	30.99	16,015,939
05 Jun 23	30.92000 +0.10	31.05	30.51	30.91	9,630,265
02 Jun 23	30.82000 +0.00	31.50	30.68	31.04	11,874,736
01 Jun 23	30.82000 -0.15	31.15	30.35	31.00	11,171,574
31 May 23	30.97000 -0.07	31.76	30.66	31.04	18,181,676
30 May 23	31.04000 -1.71	32.75	30.20	32.75	39,872,312
29 May 23	32.75000 -0.27	33.28	32.50	32.90	15,324,061
26 May 23	33.02000 +1.77	33.25	31.25	31.25	27,318,464
25 May 23	31.25000 -0.38	31.75	30.81	31.63	12,115,273
24 May 23	31.63000 -0.44	32.10	31.25	32.08	10,141,345
23 May 23	32.07000 +0.28	32.95	31.90	31.99	17,923,014
22 May 23	31.79000 -0.15	32.56	31.23	31.94	14,210,497
19 May 23	31.94000 -0.04	32.10	31.43	31.74	12,250,486
18 May 23	31.98000 +0.40	32.34	31.48	31.89	11,307,161
17 May 23	31.58000 -0.09	31.81	31.15	31.81	8,603,142
16 May 23	31.67000 +1.01	32.16	30.66	30.67	23,375,592
15 May 23	30.66000 +0.07	30.73	29.88	30.00	12,765,929
12 May 23	30.59000 -0.21	31.29	30.42	30.70	11,043,478
11 May 23	30.80000 -0.10	32.17	30.60	31.00	15,371,907
10 May 23	30.90000 -0.60	31.55	30.73	31.50	8,387,685
09 May 23	31.50000 -0.19	31.97	31.17	31.78	11,911,440
08 May 23	31.69000 +0.20	32.35	31.19	31.50	10,645,095
05 May 23	31.49000 -0.45	31.94	31.10	31.94	9,047,058
04 May 23	31.94000 +0.14	32.78	31.71	31.97	13,830,883
28 Apr 23	31.80000 +0.65	31.95	30.92	31.11	16,307,763
27 Apr 23	31.15000 +0.49	31.57	30.48	30.67	16,017,643
26 Apr 23	30.66000 +0.94	31.30	29.81	30.20	24,210,352
25 Apr 23	29.72000 -0.28	30.09	29.32	29.98	16,304,937
24 Apr 23	30.00000 +0.31	30.55	29.86	29.99	17,241,668
21 Apr 23	29.69000 -0.29	30.31	29.54	29.91	11,409,803
20 Apr 23	29.98000 +0.00	30.53	29.78	30.16	12,833,665
19 Apr 23	29.98000 -0.55	30.62	29.86	30.57	13,847,136
18 Apr 23	30.53000 -0.25	30.80	30.20	30.60	16,082,081
17 Apr 23	30.78000 +0.26	31.55	29.86	30.57	28,622,976
14 Apr 23	30.52000 +0.65	32.02	30.20	31.57	38,224,336
13 Apr 23	29.87000 +0.34	30.06	29.28	29.41	15,616,895
12 Apr 23	29.53000 +0.10	30.03	29.30	29.36	13,944,492
11 Apr 23	29.43000 -0.36	29.59	28.98	29.40	18,098,178
10 Apr 23	29.79000 +1.00	30.00	28.90	28.90	25,021,800
07 Apr 23	28.79000 +1.87	29.19	27.18	27.23	30,194,902
06 Apr 23	26.92000 +0.22	27.40	26.70	26.80	10,772,406
04 Apr 23	26.70000 +0.01	27.27	26.62	26.79	17,010,444
03 Apr 23	26.69000 -1.73	28.40	26.50	28.40	36,443,868
31 Mar 23	28.42000 +0.54	28.65	27.90	28.06	14,617,182
30 Mar 23	27.88000 +0.29	28.07	27.54	27.80	11,585,159
29 Mar 23	27.59000 -0.49	28.08	27.39	28.05	14,004,048
28 Mar 23	28.08000 +1.38	28.58	26.72	26.80	23,878,280
27 Mar 23	26.70000 +0.02	27.05	26.32	26.68	8,616,518
24 Mar 23	26.68000 -0.40	27.43	26.49	27.17	13,110,960
23 Mar 23	27.08000 -0.73	27.80	26.78	27.76	16,401,060
22 Mar 23	27.81000 -0.16	28.29	27.69	27.90	9,143,527
21 Mar 23	27.97000 +1.22	28.10	26.90	26.99	16,784,850
20 Mar 23	26.75000 -0.79	27.53	26.59	27.44	18,413,480
17 Mar 23	27.54000 -0.54	28.32	27.38	28.11	13,810,944
16 Mar 23	28.08000 +0.12	28.72	27.85	27.85	12,487,907
15 Mar 23	27.96000 +0.46	28.26	27.55	27.55	11,352,590
14 Mar 23	27.50000 -0.14	28.80	27.50	27.82	18,063,332
13 Mar 23	27.64000 +0.42	27.99	26.85	27.00	14,608,740
10 Mar 23	27.22000 -0.10	27.59	27.11	27.32	12,161,712
09 Mar 23	27.32000 -0.18	27.73	27.24	27.64	10,241,350
08 Mar 23	27.50000 -0.30	28.03	27.37	27.63	12,745,458
07 Mar 23	27.80000 -0.70	28.73	27.77	28.48	13,023,203
06 Mar 23	28.50000 +0.44	28.60	27.80	28.11	13,861,753
03 Mar 23	28.06000 -0.19	28.41	27.88	28.25	7,852,409
02 Mar 23	28.25000 -0.37	28.53	28.02	28.53	8,976,857
01 Mar 23	28.62000 -0.25	29.09	28.05	28.70	13,161,203
28 Feb 23	28.87000 +0.32	29.42	28.50	28.55	12,510,585
27 Feb 23	28.55000 +0.07	28.89	28.36	28.50	8,832,905
24 Feb 23	28.48000 -0.28	28.88	28.36	28.88	7,926,247
23 Feb 23	28.76000 -0.28	29.22	28.65	28.91	7,053,860
22 Feb 23	29.04000 -0.26	29.87	29.00	29.17	12,005,892
21 Feb 23	29.30000 -0.02	29.34	28.91	29.33	7,870,032
20 Feb 23	29.32000 +0.47	29.44	28.20	28.86	16,892,644
17 Feb 23	28.85000 -0.05	29.18	28.61	28.95	13,055,669
16 Feb 23	28.90000 -0.30	29.48	28.74	29.34	13,074,806
15 Feb 23	29.20000 -0.90	30.43	29.00	30.43	19,283,452
14 Feb 23	30.10000 +0.39	30.32	29.55	30.00	12,843,238
13 Feb 23	29.71000 -0.25	30.99	29.65	29.82	19,885,340
10 Feb 23	29.96000 -0.23	30.57	29.55	30.03	15,939,074
09 Feb 23	30.19000 +0.08	30.61	29.96	30.19	16,852,680
08 Feb 23	30.11000 +1.20	30.39	28.65	28.91	27,094,132
07 Feb 23	28.91000 -0.50	29.63	28.86	29.11	17,991,052
06 Feb 23	29.41000 +0.21	30.18	29.00	29.00	28,958,862
03 Feb 23	29.20000 +0.98	29.36	28.09	28.20	29,426,376
02 Feb 23	28.22000 +1.06	28.77	27.16	27.25	26,923,452
01 Feb 23	27.16000 -0.01	27.39	26.65	27.09	17,000,332
31 Jan 23	27.17000 -0.02	27.57	27.04	27.27	15,313,584
30 Jan 23	27.19000 -0.62	28.20	26.95	28.09	24,288,616
20 Jan 23	27.81000 -0.30	28.45	27.70	28.01	13,166,877
19 Jan 23	28.11000 +0.62	28.38	27.31	27.48	20,307,232
18 Jan 23	27.49000 +0.09	27.53	27.18	27.28	10,217,237
17 Jan 23	27.40000 -0.10	27.80	27.01	27.80	17,348,992
16 Jan 23	27.50000 -1.30	28.39	27.33	28.06	43,445,284
13 Jan 23	28.80000 +0.84	28.80	27.64	28.08	22,765,764
12 Jan 23	27.96000 -0.02	28.34	27.77	28.00	13,547,381
11 Jan 23	27.98000 -0.35	28.48	27.90	28.31	12,386,013
10 Jan 23	28.33000 -0.26	28.79	27.91	28.58	19,813,744
09 Jan 23	28.59000 +0.47	29.08	28.04	28.36	20,600,164
06 Jan 23	28.12000 -0.28	28.50	27.83	28.30	19,141,896
05 Jan 23	28.40000 +0.96	28.76	27.35	27.41	31,323,318
04 Jan 23	27.44000 +1.05	27.67	26.31	26.35	37,046,548
03 Jan 23	26.39000 -0.22	26.77	26.30	26.61	22,968,096
30 Dec 22	26.61000 -0.19	26.95	26.38	26.53	25,870,014
29 Dec 22	26.80000 +1.25	26.81	25.26	25.26	34,528,624
28 Dec 22	25.55000 +0.52	26.16	25.08	25.42	25,574,040
27 Dec 22	25.03000 -0.46	25.74	24.70	25.56	29,601,372
26 Dec 22	25.49000 +1.51	26.11	24.10	24.50	61,615,244
23 Dec 22	23.98000 +2.18	23.98	23.98	23.98	8,283,122
22 Dec 22	21.80000 -0.41	22.35	21.69	22.24	10,162,145
21 Dec 22	22.21000 -0.16	22.63	21.99	22.47	7,236,662
20 Dec 22	22.37000 -0.11	22.62	22.01	22.40	10,105,198
19 Dec 22	22.48000 -0.72	23.28	22.41	23.12	13,646,396
16 Dec 22	23.20000 +0.44	23.27	22.77	22.77	11,962,617
15 Dec 22	22.76000 -0.31	23.24	22.72	23.09	13,445,402
14 Dec 22	23.07000 -0.64	24.00	22.95	23.91	16,586,852
13 Dec 22	23.71000 -0.43	24.37	23.55	24.32	14,057,609
12 Dec 22	24.14000 +0.67	24.35	23.45	23.50	19,590,464
09 Dec 22	23.47000 -0.14	23.74	23.30	23.43	14,031,776
08 Dec 22	23.61000 -0.51	24.36	23.22	24.35	22,518,398
07 Dec 22	24.12000 +0.91	24.43	23.22	23.78	24,544,776
06 Dec 22	23.21000 -0.31	23.80	23.03	23.52	15,474,886
05 Dec 22	23.52000 -0.28	23.98	23.35	23.85	12,336,649
02 Dec 22	23.80000 +0.10	23.93	23.56	23.59	6,195,549
01 Dec 22	23.70000 +0.12	24.06	23.43	23.71	12,747,694
30 Nov 22	23.58000 -0.20	24.10	23.28	23.78	11,568,700
29 Nov 22	23.78000 +0.40	23.97	23.23	23.36	10,900,911
28 Nov 22	23.38000 +0.05	23.45	22.98	23.00	13,681,234
25 Nov 22	23.33000 -0.55	23.93	23.13	23.65	13,073,565
24 Nov 22	23.88000 +0.11	24.02	23.53	23.71	10,751,142
23 Nov 22	23.77000 -0.07	24.20	23.22	24.19	14,533,230
22 Nov 22	23.84000 -0.61	24.93	23.63	24.62	17,835,704
21 Nov 22	24.45000 -0.35	24.90	24.36	24.80	14,185,014
18 Nov 22	24.80000 +0.35	25.32	24.33	24.48	22,219,704
17 Nov 22	24.45000 -0.04	24.56	24.06	24.27	10,818,708
16 Nov 22	24.49000 +0.20	25.07	23.89	24.30	21,805,744
15 Nov 22	24.29000 -0.60	24.97	24.05	24.90	20,897,528
14 Nov 22	24.89000 +1.02	25.09	23.63	23.97	22,784,752
11 Nov 22	23.87000 -0.25	24.97	23.68	24.45	21,610,902
10 Nov 22	24.12000 -0.24	24.50	23.88	24.20	10,026,056
09 Nov 22	24.36000 +0.05	24.65	24.14	24.20	8,770,266
08 Nov 22	24.31000 +0.21	24.52	23.90	24.32	9,608,875
07 Nov 22	24.10000 -0.88	24.91	23.97	24.88	15,248,035
04 Nov 22	24.98000 +0.60	25.05	24.22	24.38	17,549,276
03 Nov 22	24.38000 +0.03	24.55	23.91	24.24	14,815,386
02 Nov 22	24.35000 +0.00	25.30	24.32	24.54	23,843,818
01 Nov 22	24.35000 -0.45	25.01	23.50	24.61	32,039,048
31 Oct 22	24.80000 -0.20	26.01	24.50	25.10	23,042,278
28 Oct 22	25.00000 -0.49	25.69	24.78	25.40	15,416,161
27 Oct 22	25.49000 +0.33	25.81	24.77	25.13	19,216,636
26 Oct 22	25.16000 +0.76	25.40	24.41	24.44	22,926,340
25 Oct 22	24.40000 -0.49	24.98	24.00	24.89	20,219,500
24 Oct 22	24.89000 -0.66	25.93	24.70	25.39	21,532,274
21 Oct 22	25.55000 +0.43	25.72	24.90	25.02	20,222,116
20 Oct 22	25.12000 -0.39	25.75	25.00	25.35	21,301,524
19 Oct 22	25.51000 -0.29	25.88	25.26	25.57	23,678,676
18 Oct 22	25.80000 +1.25	26.25	24.30	24.60	45,470,376
17 Oct 22	24.55000 -0.06	25.06	24.26	24.70	24,214,552
14 Oct 22	24.61000 +2.01	24.78	22.58	22.59	48,516,676
13 Oct 22	22.60000 +1.00	22.65	21.56	21.63	20,884,656
12 Oct 22	21.60000 +0.04	21.67	20.85	21.52	11,580,204
11 Oct 22	21.56000 -0.09	21.76	21.26	21.68	11,047,263
10 Oct 22	21.65000 -0.39	22.32	21.49	22.13	14,241,168
30 Sep 22	22.04000 -0.14	22.37	21.94	22.20	9,860,756
29 Sep 22	22.18000 +0.61	22.35	21.62	21.88	15,205,279
28 Sep 22	21.57000 +0.17	22.08	21.27	21.40	16,062,908
27 Sep 22	21.40000 +0.70	21.45	20.58	20.89	15,978,582
26 Sep 22	20.70000 +0.49	21.07	19.71	20.06	14,972,356
23 Sep 22	20.21000 +0.22	20.50	19.82	19.93	12,551,462
22 Sep 22	19.99000 -1.20	21.13	19.45	21.11	30,167,860
21 Sep 22	21.19000 -0.81	22.08	21.19	21.99	16,732,070
20 Sep 22	22.00000 +1.15	22.19	21.00	21.00	21,872,972
19 Sep 22	20.85000 -0.40	21.46	20.73	21.09	14,309,074
16 Sep 22	21.25000 +0.03	22.05	21.23	21.76	18,751,800
15 Sep 22	21.22000 -0.29	22.09	21.16	21.70	10,562,094
14 Sep 22	21.51000 +0.09	21.61	20.87	21.25	10,052,434
13 Sep 22	21.42000 -0.18	21.64	20.76	21.63	14,024,605
09 Sep 22	21.60000 -0.10	21.80	21.46	21.60	8,546,228
08 Sep 22	21.70000 +0.01	22.25	21.65	21.89	9,584,427
07 Sep 22	21.69000 -0.08	22.06	21.50	21.83	7,258,072
06 Sep 22	21.77000 +0.23	21.97	21.43	21.63	7,875,750
05 Sep 22	21.54000 -0.33	21.96	21.37	21.86	9,142,695
02 Sep 22	21.87000 +0.48	22.22	21.30	21.30	15,123,686
01 Sep 22	21.39000 -0.08	21.76	21.28	21.51	10,059,743
31 Aug 22	21.47000 -0.54	22.40	21.46	22.40	13,027,717
30 Aug 22	22.01000 +0.01	22.18	21.71	21.88	11,531,808
29 Aug 22	22.00000 +0.40	22.38	21.42	21.49	13,091,391
26 Aug 22	21.60000 +0.06	22.19	21.44	21.58	10,078,340
25 Aug 22	21.54000 +0.40	21.60	21.17	21.17	10,727,656
24 Aug 22	21.14000 -0.31	21.57	21.00	21.46	9,233,746
23 Aug 22	21.45000 -0.47	21.84	21.35	21.84	10,116,221
22 Aug 22	21.92000 +0.02	22.07	21.49	21.72	9,555,373
19 Aug 22	21.90000 +0.30	22.05	21.48	21.74	12,703,371
18 Aug 22	21.60000 -0.41	22.15	21.44	22.10	11,980,162
17 Aug 22	22.01000 -0.11	22.15	21.41	22.12	12,500,299
16 Aug 22	22.12000 +0.25	22.50	21.91	22.19	12,134,327
15 Aug 22	21.87000 -1.08	22.90	21.68	22.72	24,792,900
12 Aug 22	22.95000 +0.11	23.08	22.70	22.91	10,725,244
11 Aug 22	22.84000 +0.49	23.08	22.45	22.50	12,330,632
10 Aug 22	22.35000 -0.35	22.88	22.28	22.68	10,509,074
09 Aug 22	22.70000 +0.19	22.88	22.23	22.51	12,365,695
08 Aug 22	22.51000 +0.30	22.82	22.22	22.28	12,442,011
05 Aug 22	22.21000 +0.21	22.55	21.78	22.02	17,060,680
04 Aug 22	22.00000 +0.37	22.26	21.51	21.65	13,639,179
03 Aug 22	21.63000 +0.31	22.11	21.37	21.37	16,511,469
02 Aug 22	21.32000 -0.54	21.78	20.89	21.77	20,962,152
01 Aug 22	21.86000 -0.15	22.25	21.71	22.20	14,357,689
29 Jul 22	22.01000 -0.61	22.80	21.87	22.80	20,903,730
28 Jul 22	22.62000 +0.32	23.04	22.25	22.31	26,744,668
27 Jul 22	22.30000 +1.62	22.69	21.04	21.08	51,819,144
26 Jul 22	20.68000 -0.12	20.97	20.61	20.88	10,788,347
25 Jul 22	20.80000 +0.12	21.01	20.38	20.68	16,323,088
22 Jul 22	20.68000 +0.47	21.13	20.26	20.26	27,077,564
21 Jul 22	20.21000 +0.19	20.52	19.89	20.02	19,769,772
20 Jul 22	20.02000 +0.62	20.09	19.35	19.49	15,435,251
19 Jul 22	19.40000 -0.04	19.47	19.19	19.44	9,327,458
18 Jul 22	19.44000 +0.44	19.53	18.85	19.13	15,765,870
15 Jul 22	19.00000 +0.28	19.45	18.56	18.86	18,359,368
14 Jul 22	18.72000 -0.54	19.19	18.68	19.01	12,965,921
13 Jul 22	19.26000 +0.26	19.49	18.83	19.09	11,788,233
12 Jul 22	19.00000 -0.43	19.63	18.93	19.59	11,531,416
11 Jul 22	19.43000 -0.31	19.83	19.30	19.64	15,158,661
08 Jul 22	19.74000 +0.97	19.96	18.70	18.77	34,465,616
07 Jul 22	18.77000 -0.41	20.40	18.62	20.11	35,340,512
06 Jul 22	19.18000 -0.16	19.40	19.02	19.20	12,149,519
05 Jul 22	19.34000 +0.26	19.40	18.95	19.14	11,672,833
04 Jul 22	19.08000 +0.37	19.26	18.62	18.65	14,665,446
01 Jul 22	18.71000 +0.01	18.91	18.56	18.76	6,970,025
30 Jun 22	18.70000 +0.15	18.85	18.59	18.65	10,757,810
29 Jun 22	18.55000 -0.63	19.15	18.54	19.15	15,026,903
28 Jun 22	19.18000 +0.17	19.18	18.77	19.10	15,186,553
27 Jun 22	19.01000 -0.41	19.71	18.90	19.46	20,819,776
24 Jun 22	19.42000 +0.40	19.53	18.98	18.99	10,771,609
23 Jun 22	19.02000 -0.14	19.18	18.79	19.08	10,900,905
22 Jun 22	19.16000 -0.06	19.52	19.10	19.20	8,868,056
21 Jun 22	19.22000 -0.04	19.52	19.11	19.30	9,452,349
20 Jun 22	19.26000 +0.34	19.36	18.78	18.98	12,821,929
17 Jun 22	18.92000 +0.09	19.02	18.59	18.61	10,009,862
16 Jun 22	18.83000 +0.30	19.03	18.55	18.60	11,822,221
15 Jun 22	18.53000 -0.39	19.00	18.53	18.92	10,067,441
14 Jun 22	18.92000 +0.33	19.01	18.38	18.46	11,878,047
13 Jun 22	18.59000 -0.03	18.67	18.20	18.48	12,704,508
10 Jun 22	18.62000 +0.31	18.67	18.17	18.20	11,352,418
09 Jun 22	18.31000 -0.37	18.81	18.20	18.58	10,542,129
08 Jun 22	18.68000 +0.24	18.80	18.20	18.28	16,230,284
07 Jun 22	18.44000 +0.21	18.46	18.00	18.23	14,355,906
06 Jun 22	18.23000 +0.74	18.38	17.41	17.52	21,421,360
02 Jun 22	17.49000 -0.01	17.61	17.25	17.50	9,337,647
01 Jun 22	17.50000 -0.31	17.94	17.46	17.63	10,280,383
31 May 22	17.81000 +0.45	17.87	17.13	17.49	11,660,300
30 May 22	17.36000 -0.22	17.74	17.18	17.66	10,032,046
27 May 22	17.58000 -0.29	17.92	17.56	17.75	11,003,514
26 May 22	17.87000 +0.89	17.91	16.80	16.96	18,923,256
25 May 22	16.98000 +0.36	17.08	16.42	16.62	13,258,725
24 May 22	16.62000 -0.55	17.34	16.62	17.17	15,921,619
23 May 22	17.17000 -0.42	17.69	17.10	17.59	14,771,915
20 May 22	17.59000 -0.02	17.91	17.46	17.66	10,136,784
19 May 22	17.61000 -0.12	17.75	17.35	17.50	10,764,568
18 May 22	17.73000 -0.05	18.05	17.66	17.87	10,368,378
17 May 22	17.78000 -0.17	18.00	17.48	17.99	17,498,394
16 May 22	17.95000 -0.37	19.11	17.73	18.94	31,595,260
13 May 22	18.32000 +0.38	18.35	17.99	18.00	13,743,366
12 May 22	17.94000 +0.08	18.12	17.71	17.79	11,292,314
11 May 22	17.86000 +0.08	18.29	17.80	17.86	17,060,476
10 May 22	17.78000 +0.01	17.86	17.41	17.59	13,108,349
09 May 22	17.77000 +0.84	18.04	17.05	17.05	22,686,280
06 May 22	16.93000 -0.26	17.24	16.83	16.95	10,439,783
05 May 22	17.19000 +0.24	17.29	16.81	16.83	14,351,840
29 Apr 22	16.95000 +0.31	17.28	16.50	16.52	22,530,120
28 Apr 22	16.64000 +0.65	16.67	15.72	15.80	20,043,764
27 Apr 22	15.99000 +1.29	16.16	14.80	14.88	24,252,078
26 Apr 22	14.70000 -0.35	15.20	14.53	15.10	16,846,064
25 Apr 22	15.05000 -0.98	16.01	14.88	15.98	16,182,854
22 Apr 22	16.03000 -0.15	16.18	15.80	16.17	13,069,584
21 Apr 22	16.18000 -0.55	16.89	16.11	16.69	12,972,204
20 Apr 22	16.73000 -0.20	17.20	16.70	16.85	13,582,571
19 Apr 22	16.93000 +0.67	17.39	16.34	16.44	21,346,690
18 Apr 22	16.26000 +0.11	16.28	15.78	16.09	8,850,981
15 Apr 22	16.15000 -0.11	16.26	16.05	16.26	6,873,131
14 Apr 22	16.26000 +0.26	16.36	16.00	16.13	6,562,220
13 Apr 22	16.00000 -0.39	16.39	15.91	16.39	9,113,576
12 Apr 22	16.39000 -0.01	16.55	15.88	16.35	15,532,537
11 Apr 22	16.40000 -0.35	17.08	16.33	16.81	12,351,678
08 Apr 22	16.75000 -0.16	17.05	16.52	16.99	10,137,032
07 Apr 22	16.91000 -0.50	17.40	16.90	17.30	13,183,039
06 Apr 22	17.41000 +0.13	17.60	17.27	17.33	12,041,556
01 Apr 22	17.28000 -0.05	17.37	17.00	17.14	11,752,463
31 Mar 22	17.33000 +0.08	17.54	17.10	17.18	15,124,220
30 Mar 22	17.25000 +0.28	17.28	16.75	16.99	12,600,528
29 Mar 22	16.97000 +0.20	17.15	16.70	16.80	11,298,363
28 Mar 22	16.77000 -0.11	17.00	16.45	16.80	10,876,300
25 Mar 22	16.88000 -0.47	17.39	16.85	17.31	15,940,258
24 Mar 22	17.35000 +0.42	17.52	16.66	16.91	21,382,702
23 Mar 22	16.93000 +0.12	17.08	16.73	16.78	11,707,399
22 Mar 22	16.81000 -0.42	17.08	16.71	17.02	19,179,480
21 Mar 22	17.23000 +0.03	17.43	16.81	17.10	22,514,792
18 Mar 22	17.20000 -0.41	17.41	16.82	17.00	30,514,744
17 Mar 22	17.61000 +1.59	17.62	16.40	16.51	49,315,928
16 Mar 22	16.02000 +0.41	16.20	15.17	16.11	21,629,704
15 Mar 22	15.61000 -1.04	16.40	15.50	16.40	18,731,472
14 Mar 22	16.65000 -0.10	17.25	16.60	16.80	16,443,291
11 Mar 22	16.75000 +0.15	16.75	16.14	16.41	12,163,922
10 Mar 22	16.60000 +0.70	16.70	16.15	16.15	16,794,776
09 Mar 22	15.90000 -0.50	16.57	15.36	16.51	24,771,936
08 Mar 22	16.40000 -1.26	17.72	16.30	17.70	24,872,628
07 Mar 22	17.66000 -0.22	17.97	17.56	17.80	13,840,238
04 Mar 22	17.88000 +0.14	18.12	17.63	17.68	16,815,514
03 Mar 22	17.74000 +0.18	17.82	17.51	17.59	11,760,312
02 Mar 22	17.56000 +0.17	17.57	17.29	17.39	7,403,900
01 Mar 22	17.39000 +0.02	17.47	17.33	17.36	6,365,745
28 Feb 22	17.37000 -0.15	17.59	17.21	17.43	9,923,532
25 Feb 22	17.52000 +0.06	17.68	17.47	17.50	8,201,927
24 Feb 22	17.46000 -0.25	17.75	17.36	17.61	12,450,252
23 Feb 22	17.71000 +0.03	17.84	17.61	17.69	12,776,530
22 Feb 22	17.68000 -0.11	17.74	17.58	17.67	7,412,569
21 Feb 22	17.79000 +0.09	17.84	17.58	17.69	8,483,908
18 Feb 22	17.70000 +0.06	17.75	17.41	17.57	8,436,194
17 Feb 22	17.64000 -0.16	17.81	17.41	17.80	12,483,883
16 Feb 22	17.80000 -0.06	18.00	17.75	18.00	8,012,837
15 Feb 22	17.86000 -0.18	18.10	17.77	18.04	9,349,657
14 Feb 22	18.04000 +0.21	18.28	17.73	17.80	11,332,405
11 Feb 22	17.83000 -0.12	18.10	17.72	18.10	9,039,488
10 Feb 22	17.95000 -0.07	18.14	17.85	18.10	7,020,232
09 Feb 22	18.02000 +0.15	18.12	17.77	17.88	7,672,527
08 Feb 22	17.87000 +0.17	17.90	17.59	17.71	8,246,000
07 Feb 22	17.70000 +0.15	17.89	17.53	17.70	9,474,062
28 Jan 22	17.55000 +0.09	17.66	17.28	17.58	10,842,155
27 Jan 22	17.46000 -0.66	18.16	17.29	18.11	24,747,074
26 Jan 22	18.12000 -0.23	18.51	18.08	18.45	12,228,829
25 Jan 22	18.35000 -0.75	19.31	18.33	19.25	18,809,396
24 Jan 22	19.10000 -1.09	19.67	19.03	19.45	28,750,648
21 Jan 22	20.19000 -0.13	22.20	19.95	21.55	51,553,560
20 Jan 22	20.32000 +0.52	20.84	19.75	19.87	31,358,314
19 Jan 22	19.80000 -0.13	20.18	19.60	20.01	16,972,080
18 Jan 22	19.93000 -0.35	20.66	19.84	20.45	26,437,436
17 Jan 22	20.28000 +0.31	20.63	19.88	19.88	28,764,320
14 Jan 22	19.97000 +0.30	20.12	19.57	19.70	19,620,942
13 Jan 22	19.67000 -0.07	19.93	19.60	19.67	13,228,788
12 Jan 22	19.74000 +0.00	20.15	19.56	19.82	16,960,656
11 Jan 22	19.74000 -0.10	19.90	19.54	19.77	17,728,604
10 Jan 22	19.84000 -0.34	20.03	19.38	19.90	29,625,132
07 Jan 22	20.18000 +0.81	20.40	19.20	19.47	40,045,776
06 Jan 22	19.37000 -0.22	19.74	19.24	19.62	17,518,746
05 Jan 22	19.59000 +0.29	19.99	19.01	19.90	34,259,320
04 Jan 22	19.30000 +0.37	19.45	18.96	19.06	21,700,676
31 Dec 21	18.93000 +0.19	19.05	18.68	18.81	14,235,131
30 Dec 21	18.74000 -0.04	18.87	18.62	18.75	12,614,600
29 Dec 21	18.78000 -0.02	19.10	18.66	18.70	11,669,138
28 Dec 21	18.80000 +0.20	19.13	18.63	18.63	13,347,599
27 Dec 21	18.60000 +0.10	18.70	18.44	18.46	7,629,860
24 Dec 21	18.50000 +0.10	18.59	18.33	18.40	6,664,305
23 Dec 21	18.40000 -0.06	18.54	18.36	18.47	6,209,779
22 Dec 21	18.46000 +0.25	18.55	18.22	18.25	8,074,496
21 Dec 21	18.21000 +0.10	18.29	18.10	18.11	5,936,006
20 Dec 21	18.11000 -0.11	18.33	18.05	18.21	9,242,841
17 Dec 21	18.22000 -0.16	18.43	18.22	18.41	8,508,226
16 Dec 21	18.38000 -0.20	18.62	18.27	18.58	11,566,330
15 Dec 21	18.58000 -0.15	18.78	18.50	18.73	8,730,530
14 Dec 21	18.73000 +0.05	18.80	18.64	18.68	7,608,127
13 Dec 21	18.68000 -0.17	18.96	18.60	18.88	13,133,317
10 Dec 21	18.85000 -0.16	19.12	18.77	19.00	9,812,633
09 Dec 21	19.01000 +0.09	19.06	18.82	18.99	8,078,898
08 Dec 21	18.92000 +0.02	19.07	18.81	18.93	7,704,850
07 Dec 21	18.90000 +0.05	18.99	18.76	18.86	6,136,135
06 Dec 21	18.85000 -0.34	19.23	18.81	19.22	9,321,662
03 Dec 21	19.19000 +0.03	19.25	19.05	19.08	6,907,215
02 Dec 21	19.16000 -0.10	19.40	19.11	19.26	9,422,296
01 Dec 21	19.26000 +0.26	19.45	18.86	19.00	15,676,897
30 Nov 21	19.00000 +0.19	19.03	18.58	18.85	13,346,651
29 Nov 21	18.81000 +0.16	18.86	18.53	18.64	10,490,073
26 Nov 21	18.65000 -0.12	19.04	18.59	18.78	8,474,401
25 Nov 21	18.77000 +0.23	18.86	18.39	18.65	12,303,526
24 Nov 21	18.54000 -0.07	18.63	18.37	18.63	6,875,684
23 Nov 21	18.61000 +0.02	18.75	18.51	18.57	8,105,049
22 Nov 21	18.59000 +0.10	18.78	18.40	18.70	8,413,512
19 Nov 21	18.49000 +0.10	18.52	18.19	18.41	8,558,941
18 Nov 21	18.39000 -0.19	18.62	18.34	18.52	6,974,270
17 Nov 21	18.58000 -0.14	18.73	18.40	18.73	10,386,438
16 Nov 21	18.72000 +0.28	18.87	18.37	18.44	19,782,600
15 Nov 21	18.44000 +0.26	18.49	18.12	18.19	10,018,023
12 Nov 21	18.18000 -0.14	18.39	18.12	18.32	9,042,200
11 Nov 21	18.32000 +0.20	18.35	17.98	18.00	10,923,342
10 Nov 21	18.12000 -0.12	18.42	17.95	18.28	10,762,189
09 Nov 21	18.24000 -0.18	18.48	18.20	18.42	9,673,885
08 Nov 21	18.42000 +0.05	18.49	18.29	18.39	8,693,992
05 Nov 21	18.37000 +0.09	18.49	18.27	18.28	8,725,314
04 Nov 21	18.28000 +0.07	18.38	18.10	18.38	6,610,302
03 Nov 21	18.21000 +0.12	18.34	18.02	18.17	8,954,021
02 Nov 21	18.09000 +0.29	18.17	17.66	17.80	13,105,072
01 Nov 21	17.80000 +0.13	17.85	17.55	17.80	9,311,103
29 Oct 21	17.67000 +0.28	17.73	17.37	17.39	6,299,197
28 Oct 21	17.39000 +0.09	17.42	17.10	17.30	7,954,357
27 Oct 21	17.30000 -0.66	18.00	17.23	17.96	12,907,050
26 Oct 21	17.96000 -0.03	18.10	17.90	17.90	4,609,234
25 Oct 21	17.99000 -0.04	18.08	17.79	17.98	6,391,779
22 Oct 21	18.03000 -0.04	18.20	17.99	18.06	5,020,402
21 Oct 21	18.07000 +0.05	18.17	17.99	18.00	5,376,539
20 Oct 21	18.02000 +0.00	18.14	17.90	18.03	6,374,848
19 Oct 21	18.02000 +0.01	18.10	17.90	18.02	5,394,469
18 Oct 21	18.01000 -0.25	18.24	18.00	18.24	6,871,522
15 Oct 21	18.26000 -0.39	18.65	18.18	18.64	10,468,044
14 Oct 21	18.65000 +0.11	18.86	18.42	18.56	9,608,025
13 Oct 21	18.54000 +0.07	18.59	18.36	18.50	6,163,070
12 Oct 21	18.47000 -0.10	18.58	18.30	18.57	7,734,132
11 Oct 21	18.57000 +0.25	18.64	18.25	18.29	11,994,263
08 Oct 21	18.32000 +0.35	18.48	17.84	17.84	13,475,331
30 Sep 21	17.97000 -0.04	18.23	17.95	18.01	7,800,564
29 Sep 21	18.01000 -0.22	18.32	17.96	18.10	8,513,459
28 Sep 21	18.23000 +0.00	18.30	18.03	18.05	6,354,157
27 Sep 21	18.23000 -0.18	18.59	18.13	18.40	11,219,166
24 Sep 21	18.41000 +0.21	18.48	18.16	18.30	8,830,400
23 Sep 21	18.20000 +0.00	18.38	18.08	18.20	6,230,988
22 Sep 21	18.20000 +0.18	18.30	17.85	17.95	7,473,560
17 Sep 21	18.02000 -0.14	18.23	17.75	18.17	10,415,009
16 Sep 21	18.16000 -0.10	18.42	18.16	18.27	5,665,945
15 Sep 21	18.26000 -0.04	18.35	18.08	18.28	5,935,732
14 Sep 21	18.30000 -0.30	18.66	18.23	18.54	8,119,925
13 Sep 21	18.60000 -0.11	18.71	18.43	18.71	7,281,408
10 Sep 21	18.71000 +0.02	18.88	18.63	18.70	8,924,074
09 Sep 21	18.69000 -0.08	18.79	18.50	18.77	9,830,617
08 Sep 21	18.77000 +0.35	18.84	18.42	18.43	12,986,699
07 Sep 21	18.42000 -0.03	18.62	18.39	18.47	9,828,891
06 Sep 21	18.45000 +0.17	18.53	18.18	18.30	11,887,535
03 Sep 21	18.28000 +0.18	18.47	18.02	18.11	10,236,533
02 Sep 21	18.10000 -0.07	18.25	18.05	18.10	10,494,955
01 Sep 21	18.17000 -0.03	18.30	17.96	18.18	8,816,965
31 Aug 21	18.20000 +0.21	18.28	17.75	18.01	14,290,464
30 Aug 21	17.99000 -0.38	18.42	17.88	18.37	15,938,970
27 Aug 21	18.37000 +0.14	18.54	18.12	18.23	7,734,790
26 Aug 21	18.23000 -0.04	18.64	18.21	18.43	14,074,653
25 Aug 21	18.27000 +0.68	18.39	17.46	17.52	16,913,336
24 Aug 21	17.59000 +0.43	17.64	17.31	17.34	10,938,902
23 Aug 21	17.16000 -0.24	17.50	17.04	17.41	13,086,436
20 Aug 21	17.40000 -0.42	17.79	17.33	17.75	15,824,100
19 Aug 21	17.82000 -0.04	18.03	17.78	17.87	6,798,213
18 Aug 21	17.86000 -0.14	18.07	17.74	18.05	10,107,281
17 Aug 21	18.00000 -0.21	18.23	17.95	18.21	9,200,549
16 Aug 21	18.21000 +0.02	18.28	18.08	18.20	7,150,182
13 Aug 21	18.19000 +0.02	18.29	17.99	18.10	7,945,494
12 Aug 21	18.17000 -0.13	18.38	18.17	18.30	7,064,485
11 Aug 21	18.30000 -0.19	18.58	18.27	18.37	6,960,840
10 Aug 21	18.49000 +0.22	18.71	18.35	18.64	9,219,363
09 Aug 21	18.27000 +0.06	18.33	18.02	18.10	6,612,142
06 Aug 21	18.21000 +0.00	18.37	17.97	18.16	7,775,125
05 Aug 21	18.21000 -0.26	18.58	18.18	18.50	11,437,894
04 Aug 21	18.47000 -0.15	18.66	18.36	18.66	9,477,645
03 Aug 21	18.62000 +0.25	18.69	18.26	18.34	11,497,476
02 Aug 21	18.37000 +0.03	18.43	17.93	18.30	14,938,475
30 Jul 21	18.34000 +0.47	18.50	17.90	18.05	14,854,338
29 Jul 21	17.87000 -0.08	18.19	17.86	18.00	10,131,580
28 Jul 21	17.95000 -0.10	18.19	17.76	17.88	10,711,708
27 Jul 21	18.05000 +0.06	18.47	17.56	17.91	15,590,963
26 Jul 21	17.99000 -0.61	18.46	17.95	18.45	20,249,468
23 Jul 21	18.60000 -0.34	18.89	18.44	18.84	14,800,371
22 Jul 21	18.94000 +0.33	19.04	18.55	18.70	16,962,074
21 Jul 21	18.61000 +0.03	18.78	18.49	18.59	11,563,326
20 Jul 21	18.58000 +0.09	18.83	18.47	18.53	10,818,928
19 Jul 21	18.49000 -0.24	18.81	18.37	18.78	12,045,124
16 Jul 21	18.73000 +0.11	18.91	18.60	18.60	11,660,592
15 Jul 21	18.62000 -0.55	18.96	18.55	18.95	13,946,828
14 Jul 21	19.17000 +0.05	19.30	19.00	19.15	15,588,432
13 Jul 21	19.12000 -0.23	19.48	18.99	19.36	16,296,362
12 Jul 21	19.35000 -0.39	19.79	19.29	19.79	17,852,932
09 Jul 21	19.74000 +0.54	19.80	19.23	19.25	9,143,442
08 Jul 21	19.20000 -0.44	19.78	19.17	19.77	11,326,894
07 Jul 21	19.64000 -0.03	19.70	19.51	19.58	6,924,244
06 Jul 21	19.67000 -0.27	19.91	19.48	19.90	9,794,552
05 Jul 21	19.94000 +0.35	20.14	19.40	19.72	9,759,545
02 Jul 21	19.59000 -0.41	20.06	19.51	19.91	11,247,880
01 Jul 21	20.00000 +0.05	20.22	19.91	19.96	8,088,887
30 Jun 21	19.95000 -0.23	20.17	19.78	20.16	10,400,329
29 Jun 21	20.18000 +0.03	20.37	19.91	20.10	9,390,137
28 Jun 21	20.15000 -0.34	20.60	20.11	20.50	14,310,914
25 Jun 21	20.49000 -0.39	21.10	20.03	21.10	22,906,088
24 Jun 21	20.88000 +0.13	21.85	20.62	21.65	30,356,264
23 Jun 21	20.75000 +0.45	20.80	20.14	20.33	15,126,582
22 Jun 21	20.30000 +0.49	20.39	19.70	19.99	14,906,723
21 Jun 21	19.81000 +0.27	19.98	19.65	19.74	10,503,303
18 Jun 21	19.54000 -0.09	20.12	19.45	19.96	14,589,463
17 Jun 21	19.63000 +0.35	19.71	19.24	19.29	11,472,875
16 Jun 21	19.28000 -0.42	19.78	19.16	19.72	13,592,181
15 Jun 21	19.70000 -0.48	20.32	19.45	20.16	18,902,392
11 Jun 21	20.18000 -0.13	20.58	19.88	20.43	30,314,484
10 Jun 21	20.31000 -0.19	20.61	20.26	20.52	17,374,736
09 Jun 21	20.50000 -0.21	20.88	20.40	20.75	12,354,497
08 Jun 21	20.71000 -0.54	21.47	20.57	21.25	16,196,441
07 Jun 21	21.25000 -0.32	21.88	21.20	21.72	8,829,355
04 Jun 21	21.57000 +0.29	21.67	20.91	21.36	10,234,627
03 Jun 21	21.28000 -0.60	22.00	21.25	21.90	15,572,100
02 Jun 21	21.88000 -0.38	22.39	21.81	22.26	10,472,358
01 Jun 21	22.26000 +0.03	22.39	21.70	22.23	13,910,738
31 May 21	22.23000 +0.08	22.62	21.94	22.08	18,922,946
28 May 21	22.15000 -0.70	23.07	22.09	22.86	15,479,100
27 May 21	22.85000 +1.29	23.00	21.53	21.55	23,338,072
26 May 21	21.56000 +0.06	21.77	21.30	21.49	11,800,103
25 May 21	21.50000 -0.16	22.05	21.24	21.84	24,413,832
24 May 21	21.66000 -2.08	23.63	21.54	23.60	37,676,244
21 May 21	23.74000 +0.24	23.89	23.21	23.86	31,976,540
20 May 21	23.50000 +1.61	23.98	22.18	22.30	43,822,740
19 May 21	21.89000 +0.38	22.17	21.51	21.53	12,793,192
18 May 21	21.51000 +0.02	21.69	21.27	21.50	6,692,947
17 May 21	21.49000 +0.64	21.60	20.81	20.86	13,316,185
14 May 21	20.85000 -0.19	21.26	20.78	21.00	10,712,077
13 May 21	21.04000 +0.04	21.21	20.81	20.82	7,440,204
12 May 21	21.00000 +0.24	21.07	20.32	20.70	8,110,929
11 May 21	20.76000 +0.16	20.84	20.31	20.44	7,693,477
10 May 21	20.60000 -0.17	20.90	20.53	20.81	9,696,421
07 May 21	20.77000 -0.44	21.39	20.77	21.26	10,217,065
06 May 21	21.21000 -0.52	22.03	21.08	21.86	13,042,688
30 Apr 21	21.73000 +0.13	21.84	21.46	21.60	12,695,410
29 Apr 21	21.60000 +0.11	21.71	21.11	21.31	16,447,725
28 Apr 21	21.49000 +0.33	21.67	20.86	21.36	22,011,564
27 Apr 21	21.16000 +0.56	21.23	20.48	20.65	20,072,184
26 Apr 21	20.60000 -0.10	21.30	20.60	20.95	16,805,546
23 Apr 21	20.70000 -0.04	20.80	20.48	20.73	7,169,425
22 Apr 21	20.74000 -0.01	20.93	20.54	20.90	8,067,368
21 Apr 21	20.75000 +0.10	20.89	20.06	20.54	13,443,299
20 Apr 21	20.65000 -0.26	21.18	20.60	20.80	10,752,938
19 Apr 21	20.91000 -0.03	21.08	20.61	21.01	13,652,959
16 Apr 21	20.94000 +0.42	20.97	20.47	20.60	10,193,096
15 Apr 21	20.52000 -0.14	20.98	20.44	20.63	11,542,600
14 Apr 21	20.66000 +0.01	20.78	20.44	20.68	8,388,023
13 Apr 21	20.65000 -0.12	21.35	20.61	20.92	11,678,873
12 Apr 21	20.77000 -0.36	21.24	20.72	21.15	8,454,434
09 Apr 21	21.13000 +0.15	21.46	20.82	21.06	14,249,443
08 Apr 21	20.98000 -0.35	21.31	20.77	21.23	15,342,236
07 Apr 21	21.33000 -0.01	21.49	21.07	21.48	13,652,573
06 Apr 21	21.34000 -0.62	22.11	21.17	21.97	16,681,881
02 Apr 21	21.96000 -0.08	22.18	21.66	21.98	9,012,948
01 Apr 21	22.04000 -0.05	22.23	21.80	22.13	10,366,703
31 Mar 21	22.09000 -0.20	22.43	21.93	22.20	10,823,454
30 Mar 21	22.29000 -0.34	22.68	22.12	22.55	15,921,483
29 Mar 21	22.63000 +0.15	22.75	22.00	22.37	14,594,320
26 Mar 21	22.48000 +1.00	22.75	21.48	21.77	19,107,442
25 Mar 21	21.48000 -0.89	22.35	21.41	22.13	18,566,268
24 Mar 21	22.37000 +0.02	22.94	22.21	22.41	18,306,684
23 Mar 21	22.35000 +0.25	23.05	22.18	22.59	19,270,164
22 Mar 21	22.10000 +0.14	22.50	21.89	22.02	14,055,216
19 Mar 21	21.96000 -0.60	22.39	21.87	22.30	19,374,120
18 Mar 21	22.56000 +0.87	22.65	21.62	21.88	42,619,400
17 Mar 21	21.69000 +1.97	21.69	19.53	19.55	36,984,716
16 Mar 21	19.72000 +0.93	19.79	18.80	18.84	11,420,685
15 Mar 21	18.79000 -0.28	19.34	18.73	19.03	10,204,323
12 Mar 21	19.07000 +0.27	19.09	18.67	18.86	9,158,929
11 Mar 21	18.80000 +0.18	18.82	18.57	18.70	9,113,785
10 Mar 21	18.62000 -0.36	19.24	18.46	19.15	14,901,221
09 Mar 21	18.98000 -0.64	19.81	18.91	19.64	12,871,794
08 Mar 21	19.62000 -0.34	20.30	19.61	20.03	8,549,985
05 Mar 21	19.96000 +0.26	20.04	19.57	19.62	7,191,371
04 Mar 21	19.70000 -0.43	20.36	19.70	20.00	11,099,101
03 Mar 21	20.13000 +0.06	20.41	20.05	20.08	11,921,314
02 Mar 21	20.07000 -1.21	21.43	20.00	21.38	22,159,020
01 Mar 21	21.28000 -0.42	21.67	21.03	21.63	16,277,368
26 Feb 21	21.70000 +0.17	22.06	21.15	21.30	14,656,384
25 Feb 21	21.53000 -0.35	22.20	21.39	21.69	15,604,773
24 Feb 21	21.88000 +0.76	21.92	20.93	21.13	27,661,576
23 Feb 21	21.12000 +0.20	21.20	20.60	20.76	13,343,203
22 Feb 21	20.92000 +0.12	21.27	20.45	20.80	18,094,526
19 Feb 21	20.80000 +0.35	20.94	20.28	20.31	10,662,663
18 Feb 21	20.45000 +0.28	20.72	20.20	20.20	9,328,884
10 Feb 21	20.17000 -0.18	20.53	20.11	20.40	9,167,801
09 Feb 21	20.35000 +0.47	20.48	19.98	19.98	13,175,002
08 Feb 21	19.88000 +0.20	19.96	19.52	19.67	12,757,745
05 Feb 21	19.68000 -0.17	20.28	19.54	19.76	13,447,942
04 Feb 21	19.85000 -0.51	20.35	19.42	20.32	19,799,616
03 Feb 21	20.36000 +0.55	20.50	19.53	19.90	19,920,622
02 Feb 21	19.81000 +0.02	19.95	19.51	19.74	13,686,180
01 Feb 21	19.79000 +0.74	19.79	19.00	19.05	23,591,538
29 Jan 21	19.05000 +0.59	19.27	18.42	18.49	19,919,014
28 Jan 21	18.46000 +0.15	18.75	18.19	18.20	13,710,966
27 Jan 21	18.31000 -0.80	18.96	18.31	18.90	22,492,982
26 Jan 21	19.11000 +0.39	19.53	18.26	18.72	24,435,596
25 Jan 21	18.72000 -0.33	19.19	18.69	19.00	11,564,587
22 Jan 21	19.05000 -0.18	19.20	18.74	19.18	14,062,732
21 Jan 21	19.23000 +0.96	19.48	18.36	18.38	30,623,704
20 Jan 21	18.27000 +0.09	18.34	18.05	18.17	8,152,658
19 Jan 21	18.18000 +0.13	18.50	18.00	18.38	21,430,050
18 Jan 21	18.05000 -0.16	18.43	17.69	18.20	19,069,540
15 Jan 21	18.21000 -0.30	18.62	18.10	18.60	12,836,821
14 Jan 21	18.51000 +0.01	18.87	18.30	18.54	13,032,361
13 Jan 21	18.50000 -0.45	18.97	18.40	18.90	15,459,753
12 Jan 21	18.95000 +0.26	19.34	18.69	18.88	18,344,604
11 Jan 21	18.69000 -0.01	19.44	18.60	18.89	25,845,164
08 Jan 21	18.70000 +0.64	19.33	18.50	18.63	36,951,152
07 Jan 21	18.06000 -1.19	19.33	17.94	19.26	31,335,808
06 Jan 21	19.25000 -0.04	19.45	19.15	19.38	8,132,316
05 Jan 21	19.29000 +0.05	19.40	19.09	19.24	12,575,639
04 Jan 21	19.24000 -0.20	19.49	19.06	19.46	10,539,648
31 Dec 20	19.44000 +0.34	19.45	19.08	19.11	8,301,915
30 Dec 20	19.10000 +0.00	19.27	19.03	19.10	6,526,540
29 Dec 20	19.10000 -0.04	19.38	19.05	19.24	6,672,146
28 Dec 20	19.14000 -0.27	19.47	19.10	19.32	7,269,840
25 Dec 20	19.41000 +0.43	19.42	18.88	18.91	6,156,488
24 Dec 20	18.98000 -0.20	19.34	18.96	19.16	6,746,539
23 Dec 20	19.18000 -0.22	19.51	19.06	19.51	11,632,781
22 Dec 20	19.40000 -0.20	19.85	19.34	19.64	10,395,016
21 Dec 20	19.60000 +0.10	19.68	19.32	19.54	8,193,657
18 Dec 20	19.50000 -0.33	19.89	19.50	19.89	9,183,451
17 Dec 20	19.83000 -0.01	20.11	19.61	19.96	12,198,929
16 Dec 20	19.84000 -0.17	20.21	19.74	20.01	6,918,003
15 Dec 20	20.01000 +0.18	20.10	19.49	19.74	9,016,977
14 Dec 20	19.83000 +0.08	20.04	19.54	19.86	8,878,449
11 Dec 20	19.75000 -0.72	20.57	19.47	20.55	16,413,460
10 Dec 20	20.47000 -0.16	20.72	20.45	20.64	5,756,802
09 Dec 20	20.63000 -0.32	21.09	20.55	21.01	9,083,302
08 Dec 20	20.95000 -0.31	21.38	20.92	21.26	5,703,483
07 Dec 20	21.26000 -0.05	21.47	21.11	21.31	5,177,082
04 Dec 20	21.31000 +0.07	21.43	21.17	21.24	5,684,451
03 Dec 20	21.24000 +0.24	21.31	20.96	21.01	9,567,876
02 Dec 20	21.00000 -0.08	21.22	20.97	20.97	6,289,947
01 Dec 20	21.08000 +0.47	21.19	20.51	20.51	8,458,138
30 Nov 20	20.61000 -0.15	21.15	20.61	20.70	9,221,820
27 Nov 20	20.76000 -0.04	20.91	20.58	20.80	5,855,244
26 Nov 20	20.80000 -0.02	21.04	20.45	20.96	11,108,970
25 Nov 20	20.82000 -0.80	21.77	20.80	21.75	17,524,348
24 Nov 20	21.62000 -0.70	22.29	21.25	22.26	19,528,736
23 Nov 20	22.32000 -0.66	22.90	22.31	22.90	15,011,101
20 Nov 20	22.98000 -0.29	23.38	22.91	23.19	8,403,073
19 Nov 20	23.27000 +0.32	23.38	22.75	22.99	9,711,030
18 Nov 20	22.95000 -0.03	23.05	22.66	22.80	8,086,659
17 Nov 20	22.98000 -0.27	23.26	22.74	23.20	8,181,069
16 Nov 20	23.25000 +0.12	23.30	22.98	23.17	4,779,190
13 Nov 20	23.13000 +0.04	23.46	22.75	23.09	10,286,206
12 Nov 20	23.09000 -0.10	23.27	22.73	23.07	11,906,227
11 Nov 20	23.19000 -0.14	23.45	23.03	23.33	9,112,147
10 Nov 20	23.33000 -0.25	23.81	23.31	23.60	8,905,126
09 Nov 20	23.58000 -0.01	23.95	23.50	23.79	9,318,230
06 Nov 20	23.59000 -0.46	24.20	23.49	24.20	9,110,606
05 Nov 20	24.05000 +0.15	24.65	23.99	23.99	13,921,273
04 Nov 20	23.90000 +0.23	23.96	23.68	23.73	7,464,565
03 Nov 20	23.67000 -0.17	23.90	23.50	23.75	8,480,981
02 Nov 20	23.84000 +0.44	24.18	23.53	23.98	10,807,757
30 Oct 20	23.40000 -0.89	24.20	23.18	24.20	14,999,482
29 Oct 20	24.29000 +0.52	24.32	23.47	23.51	19,645,350
28 Oct 20	23.77000 +0.42	23.99	22.95	23.13	11,770,695
27 Oct 20	23.35000 +0.75	23.39	22.42	22.48	11,765,655
26 Oct 20	22.60000 -0.25	22.82	22.50	22.81	5,731,737
23 Oct 20	22.85000 -0.17	23.31	22.80	23.07	7,789,968
22 Oct 20	23.02000 +0.62	23.14	22.22	22.40	11,585,089
21 Oct 20	22.40000 -0.21	22.64	22.35	22.51	4,048,493
20 Oct 20	22.61000 +0.25	22.64	22.20	22.30	6,318,226
19 Oct 20	22.36000 -0.64	23.20	22.35	23.20	8,677,868
16 Oct 20	23.00000 +0.03	23.39	22.90	22.96	8,207,887
15 Oct 20	22.97000 -0.36	23.33	22.90	23.31	6,823,570
14 Oct 20	23.33000 -0.09	23.61	23.08	23.30	7,668,938
13 Oct 20	23.42000 +0.12	23.51	22.97	23.23	7,449,595
12 Oct 20	23.30000 +0.54	23.36	22.61	22.78	13,502,833
09 Oct 20	22.76000 +0.54	22.85	22.35	22.44	9,842,516
30 Sep 20	22.22000 -0.24	22.60	22.11	22.55	5,924,924
29 Sep 20	22.46000 +0.06	22.65	22.26	22.42	5,784,956
28 Sep 20	22.40000 -0.30	22.81	22.28	22.80	6,457,518
25 Sep 20	22.70000 +0.14	22.81	22.47	22.65	9,396,918
24 Sep 20	22.56000 -0.62	23.15	22.48	23.15	12,553,040
23 Sep 20	23.18000 -0.09	23.54	23.12	23.33	8,147,131
22 Sep 20	23.27000 -0.31	23.69	23.15	23.44	9,902,193
21 Sep 20	23.58000 -0.22	23.99	23.50	23.77	8,334,249
18 Sep 20	23.80000 -0.17	24.11	23.43	24.00	11,991,982
17 Sep 20	23.97000 -0.26	24.29	23.54	24.08	17,102,216
16 Sep 20	24.23000 +0.15	24.35	23.75	23.94	11,900,441
15 Sep 20	24.08000 +0.68	24.18	23.25	23.45	14,222,215
14 Sep 20	23.40000 -0.20	23.92	23.18	23.75	11,456,244
11 Sep 20	23.60000 +0.32	23.80	23.15	23.23	9,875,212
10 Sep 20	23.28000 -0.31	24.00	23.17	23.80	12,315,983
09 Sep 20	23.59000 -1.34	24.88	23.48	24.81	21,553,154
08 Sep 20	24.93000 -0.22	25.45	24.76	25.19	13,358,951
07 Sep 20	25.15000 -0.79	26.09	25.09	25.94	22,417,724
04 Sep 20	25.94000 +0.19	26.25	25.25	25.33	19,193,976
03 Sep 20	25.75000 +0.32	26.22	25.48	25.75	20,706,292
02 Sep 20	25.43000 -0.33	25.96	25.29	25.78	18,742,832
01 Sep 20	25.76000 +1.02	25.96	24.54	24.75	27,893,104
31 Aug 20	24.74000 +0.26	25.23	24.57	25.00	22,611,256
28 Aug 20	24.48000 +0.11	24.53	24.11	24.19	14,629,629
27 Aug 20	24.37000 +0.20	24.68	23.88	24.12	14,405,395
26 Aug 20	24.17000 +0.04	24.70	24.03	24.13	20,491,156
25 Aug 20	24.13000 -0.64	24.95	24.01	24.65	23,560,464
24 Aug 20	24.77000 -0.30	25.56	24.60	25.52	24,141,546
21 Aug 20	25.07000 +1.67	25.56	23.67	23.68	55,943,920
20 Aug 20	23.40000 -1.18	24.66	23.32	24.35	39,133,812
19 Aug 20	24.58000 +1.63	25.25	23.30	23.30	67,836,000
18 Aug 20	22.95000 +0.06	23.19	22.65	22.75	14,315,367
17 Aug 20	22.89000 +0.50	22.89	22.45	22.51	14,883,947
14 Aug 20	22.39000 +0.03	22.40	21.98	22.38	12,835,038
13 Aug 20	22.36000 -0.49	22.96	22.28	22.90	17,666,420
12 Aug 20	22.85000 -0.38	23.69	22.40	23.48	21,723,536
11 Aug 20	23.23000 -0.60	24.07	23.16	23.80	29,489,760
10 Aug 20	23.83000 +1.44	24.00	22.52	22.55	41,664,896
07 Aug 20	22.39000 -0.60	23.24	21.91	23.09	20,469,328
06 Aug 20	22.99000 -0.18	23.58	22.85	23.17	16,352,185
05 Aug 20	23.17000 -0.28	23.38	22.80	23.31	19,881,372
04 Aug 20	23.45000 +0.59	23.77	22.78	22.86	34,942,516
03 Aug 20	22.86000 +0.39	23.43	22.40	22.51	26,144,780
31 Jul 20	22.47000 -0.24	22.84	22.07	22.61	17,877,308
30 Jul 20	22.71000 +0.46	23.12	22.22	22.28	25,772,948
29 Jul 20	22.25000 +0.24	22.35	21.85	22.00	13,412,654
28 Jul 20	22.01000 -0.10	22.56	21.80	22.15	13,196,086
27 Jul 20	22.11000 +0.76	22.13	21.31	21.50	16,629,915
24 Jul 20	21.35000 -1.37	22.80	21.15	22.67	24,835,716
23 Jul 20	22.72000 +0.49	22.87	21.86	22.10	21,483,592
22 Jul 20	22.23000 +0.20	22.55	21.83	22.15	15,825,222
21 Jul 20	22.03000 +0.09	22.30	21.76	21.94	12,266,686
20 Jul 20	21.94000 +0.36	22.02	21.43	21.68	15,522,175
17 Jul 20	21.58000 -0.22	21.97	21.16	21.80	18,798,592
16 Jul 20	21.80000 -1.57	23.22	21.63	23.20	32,449,620
15 Jul 20	23.37000 +0.27	24.10	23.26	23.35	32,895,648
14 Jul 20	23.10000 -0.40	23.84	22.68	23.50	27,781,200
13 Jul 20	23.50000 +0.59	23.60	22.70	22.70	23,724,860
10 Jul 20	22.91000 -0.23	23.65	22.79	23.14	23,930,444
09 Jul 20	23.14000 +0.67	23.22	22.40	22.58	27,214,084
08 Jul 20	22.47000 +0.00	22.56	22.22	22.40	21,046,292
07 Jul 20	22.47000 +0.00	22.88	22.33	22.44	18,970,642
06 Jul 20	22.47000 +0.37	22.58	21.80	22.05	21,148,824
03 Jul 20	22.10000 -0.52	22.77	21.98	22.50	21,000,954
02 Jul 20	22.62000 +0.49	23.05	22.13	22.13	28,928,260
01 Jul 20	22.13000 +1.13	22.15	21.11	21.17	29,589,424
30 Jun 20	21.00000 +0.31	21.21	20.56	20.58	14,355,141
29 Jun 20	20.69000 -0.05	21.14	20.50	21.00	14,262,888
24 Jun 20	20.74000 +0.04	21.25	20.64	20.80	13,208,489
23 Jun 20	20.70000 -0.37	21.23	20.39	21.07	23,587,972
22 Jun 20	21.07000 -0.18	21.44	21.00	21.30	10,935,111
19 Jun 20	21.25000 -0.04	21.42	21.14	21.26	12,117,934
18 Jun 20	21.29000 -0.64	21.85	21.23	21.82	18,781,444
17 Jun 20	21.93000 +0.45	22.11	21.45	21.48	19,365,990
16 Jun 20	21.48000 -0.02	21.80	21.40	21.58	10,532,478
15 Jun 20	21.50000 +0.19	21.94	21.40	21.55	14,635,988
12 Jun 20	21.31000 +0.33	21.48	20.51	20.55	13,618,236
11 Jun 20	20.98000 -0.51	21.50	20.94	21.45	13,566,434
10 Jun 20	21.49000 +0.10	21.64	21.18	21.47	12,970,785
09 Jun 20	21.39000 +0.38	21.55	20.93	21.05	11,748,046
08 Jun 20	21.01000 -0.06	21.35	20.76	21.11	11,494,541
05 Jun 20	21.07000 +0.15	21.15	20.77	20.91	10,453,990
04 Jun 20	20.92000 +0.42	20.99	20.41	20.55	11,465,908
03 Jun 20	20.50000 -0.06	20.77	20.40	20.55	13,498,883
02 Jun 20	20.56000 -0.14	20.65	20.33	20.65	8,370,565
01 Jun 20	20.70000 +0.20	20.95	20.47	20.59	12,943,073
29 May 20	20.50000 +0.40	20.56	20.08	20.10	8,510,839
28 May 20	20.10000 -0.89	20.62	19.99	20.61	10,464,554
27 May 20	20.99000 +0.26	21.07	20.54	20.73	9,771,272
26 May 20	20.73000 +0.62	20.83	20.12	20.12	10,109,946
25 May 20	20.11000 -0.03	20.44	19.95	20.14	6,694,336
22 May 20	20.14000 -0.38	20.60	19.87	20.60	10,449,974
21 May 20	20.52000 +0.48	20.90	20.11	20.20	12,591,533
20 May 20	20.04000 -0.32	20.44	20.01	20.25	8,487,674
19 May 20	20.36000 -0.09	20.68	20.33	20.65	8,580,666
18 May 20	20.45000 -0.55	20.85	20.40	20.85	12,310,873
15 May 20	21.00000 +0.26	21.99	20.88	21.21	25,195,556
14 May 20	20.74000 +0.03	21.08	20.40	20.49	12,369,024
13 May 20	20.71000 +0.02	20.94	20.58	20.80	8,525,378
12 May 20	20.69000 +0.09	20.93	20.52	20.60	10,224,644
11 May 20	20.60000 +0.30	21.10	20.48	20.61	15,792,678
08 May 20	20.30000 +0.27	20.46	19.82	20.03	16,393,693
07 May 20	20.03000 +0.31	20.18	19.53	19.70	14,722,175
06 May 20	19.72000 +0.27	19.80	19.12	19.30	15,034,449
30 Apr 20	19.45000 +0.34	19.55	19.15	19.15	11,813,757
29 Apr 20	19.11000 -0.41	19.60	18.89	19.55	22,735,124
28 Apr 20	19.52000 -1.07	20.76	19.36	20.58	28,261,118
27 Apr 20	20.59000 -0.14	20.92	20.35	20.70	8,380,950
24 Apr 20	20.73000 -0.56	21.48	20.65	21.45	13,308,278
23 Apr 20	21.29000 -0.11	21.84	21.28	21.31	11,682,920
22 Apr 20	21.40000 +0.40	21.44	20.41	20.85	11,615,879
21 Apr 20	21.00000 -0.83	21.77	20.85	21.69	18,631,896
20 Apr 20	21.83000 +0.03	22.02	21.60	21.65	11,800,652
17 Apr 20	21.80000 -0.20	22.18	21.71	22.01	12,780,216
16 Apr 20	22.00000 -0.33	22.27	21.65	22.06	15,865,507
15 Apr 20	22.33000 -0.93	22.95	22.02	22.28	34,641,752
14 Apr 20	23.26000 +0.76	23.42	22.20	22.71	24,349,132
13 Apr 20	22.50000 -0.24	23.10	22.34	22.80	19,881,124
10 Apr 20	22.74000 -0.07	23.54	22.63	22.82	27,241,098
09 Apr 20	22.81000 +0.66	23.05	22.15	22.40	26,520,244
08 Apr 20	22.15000 +0.65	22.44	21.23	21.30	29,341,300
07 Apr 20	21.50000 +0.79	21.70	20.88	21.00	17,735,716
03 Apr 20	20.71000 -0.32	21.08	20.64	21.03	12,924,618
02 Apr 20	21.03000 +0.60	21.05	20.05	20.28	12,175,127
01 Apr 20	20.43000 -0.26	20.86	20.29	20.70	11,719,848
31 Mar 20	20.69000 -0.20	21.10	20.64	21.10	11,246,177
30 Mar 20	20.89000 -0.46	21.64	20.88	21.38	13,860,597
27 Mar 20	21.35000 +0.23	21.70	21.20	21.32	24,453,260
26 Mar 20	21.12000 -0.17	21.92	20.97	21.21	25,859,540
25 Mar 20	21.29000 +0.35	21.50	21.07	21.39	14,858,044
24 Mar 20	20.94000 +0.24	21.05	20.57	21.00	14,854,725
23 Mar 20	20.70000 -0.06	21.25	20.32	20.39	23,175,274
20 Mar 20	20.76000 +0.75	20.80	20.22	20.33	20,865,546
19 Mar 20	20.01000 -0.28	20.49	19.32	20.28	19,510,248
18 Mar 20	20.29000 -0.16	21.17	20.14	20.62	17,642,756
17 Mar 20	20.45000 -0.27	21.00	19.88	20.73	16,316,530
16 Mar 20	20.72000 -0.57	21.81	20.71	21.51	18,839,090
13 Mar 20	21.29000 -1.12	21.57	20.60	21.39	32,729,776
12 Mar 20	22.41000 -0.71	23.00	22.18	22.97	17,916,330
11 Mar 20	23.12000 -0.50	23.86	23.09	23.80	19,029,608
10 Mar 20	23.62000 -0.46	24.20	23.07	23.91	30,140,486
09 Mar 20	24.08000 +0.26	24.39	23.61	23.83	35,730,024
06 Mar 20	23.82000 -0.02	24.54	23.66	23.71	22,069,080
05 Mar 20	23.84000 +0.73	23.92	23.10	23.28	23,759,300
04 Mar 20	23.11000 -0.35	23.36	22.84	23.36	15,491,338
03 Mar 20	23.46000 +0.07	23.83	23.18	23.48	16,263,860
02 Mar 20	23.39000 +0.44	23.52	22.71	22.99	19,524,792
28 Feb 20	22.95000 -0.66	23.80	22.62	22.97	24,029,854
27 Feb 20	23.61000 -0.50	24.40	23.58	24.23	18,020,208
26 Feb 20	24.11000 -0.35	24.63	24.10	24.19	19,880,926
25 Feb 20	24.46000 -0.04	24.75	24.07	24.16	22,128,848
24 Feb 20	24.50000 +0.11	24.75	24.35	24.51	16,637,126
21 Feb 20	24.39000 -0.36	24.70	24.34	24.70	21,175,614
20 Feb 20	24.75000 +0.05	24.85	24.32	24.60	17,533,082
19 Feb 20	24.70000 -0.79	25.38	24.62	25.38	28,170,306
18 Feb 20	25.49000 -0.22	25.95	25.32	25.95	22,178,946
17 Feb 20	25.71000 +0.02	25.92	25.21	25.71	28,760,544
14 Feb 20	25.69000 +0.03	26.32	25.55	26.00	26,778,448
13 Feb 20	25.66000 -0.02	25.98	24.72	25.40	30,078,500
12 Feb 20	25.68000 +0.89	25.74	24.80	25.00	24,619,228
11 Feb 20	24.79000 -0.51	25.23	24.50	25.23	20,128,760
10 Feb 20	25.30000 -0.65	26.19	24.95	26.00	25,683,136
07 Feb 20	25.95000 -0.85	27.14	25.59	26.47	38,928,024
06 Feb 20	26.80000 +1.24	27.66	25.91	26.23	64,793,820
05 Feb 20	25.56000 +1.47	25.72	24.26	25.10	38,907,856
04 Feb 20	24.09000 +0.30	24.24	23.45	24.00	24,588,924
03 Feb 20	23.79000 -1.21	25.06	22.71	24.04	25,753,936
23 Jan 20	25.00000 -0.37	26.00	24.68	25.50	20,755,712
22 Jan 20	25.37000 -0.13	25.90	24.90	25.81	16,924,888
21 Jan 20	25.50000 -0.33	26.78	25.28	26.20	36,836,744
20 Jan 20	25.83000 +0.81	26.41	25.40	25.87	26,960,720
17 Jan 20	25.02000 +0.29	25.21	24.58	24.79	15,150,068
16 Jan 20	24.73000 +0.25	24.85	24.22	24.70	11,130,915
15 Jan 20	24.48000 -0.32	25.07	24.37	24.81	10,373,918
14 Jan 20	24.80000 +0.57	25.21	24.12	24.20	20,674,546
13 Jan 20	24.23000 +0.49	24.30	23.39	23.80	13,161,205
10 Jan 20	23.74000 -0.26	24.17	23.70	24.08	8,524,395
09 Jan 20	24.00000 +0.21	24.18	23.80	23.99	7,267,332
08 Jan 20	23.79000 -0.41	24.10	23.74	24.00	11,331,401
07 Jan 20	24.20000 +0.03	24.35	24.00	24.17	12,698,152
06 Jan 20	24.17000 +0.01	24.33	23.90	24.10	11,436,870
03 Jan 20	24.16000 +0.02	24.38	23.91	24.10	10,188,905
02 Jan 20	24.14000 +0.65	24.35	23.36	23.65	14,711,540
31 Dec 19	23.49000 +0.27	23.80	23.09	23.10	11,024,919
30 Dec 19	23.22000 -0.26	23.50	22.80	23.34	10,317,407
27 Dec 19	23.48000 +0.39	23.66	23.03	23.04	11,248,165
26 Dec 19	23.09000 -0.05	23.17	23.00	23.14	4,434,713
25 Dec 19	23.14000 +0.08	23.20	22.90	23.10	4,792,012
24 Dec 19	23.06000 +0.14	23.20	22.92	22.95	6,798,264
23 Dec 19	22.92000 -0.55	23.40	22.89	23.33	8,692,721
20 Dec 19	23.47000 -0.13	23.93	23.38	23.70	7,335,448
19 Dec 19	23.60000 +0.25	23.81	23.26	23.40	11,089,189
18 Dec 19	23.35000 +0.00	23.68	23.21	23.35	10,914,514
17 Dec 19	23.35000 +0.85	23.40	22.41	22.52	16,240,780
16 Dec 19	22.50000 +0.15	22.59	22.25	22.47	12,574,238
13 Dec 19	22.35000 +0.62	22.55	21.92	22.08	15,688,985
12 Dec 19	21.73000 -0.15	22.05	21.63	21.90	7,995,795
11 Dec 19	21.88000 -0.21	22.29	21.76	22.20	8,995,320
10 Dec 19	22.09000 +0.02	22.36	22.02	22.14	9,624,242
09 Dec 19	22.07000 +0.19	22.25	21.78	22.08	12,866,795
06 Dec 19	21.88000 -0.11	22.11	21.51	22.00	11,959,978
05 Dec 19	21.99000 +0.44	22.09	21.61	21.73	12,036,247
04 Dec 19	21.55000 -0.20	21.85	21.42	21.74	9,341,732
03 Dec 19	21.75000 -0.30	22.05	21.52	21.95	17,907,670
02 Dec 19	22.05000 -1.17	23.20	21.92	23.12	20,353,896
29 Nov 19	23.22000 -0.56	23.87	22.89	23.73	11,965,595
28 Nov 19	23.78000 -0.31	24.10	23.63	24.10	6,629,828
27 Nov 19	24.09000 +0.00	24.42	24.00	24.19	6,080,413
26 Nov 19	24.09000 +0.27	24.45	23.69	23.81	12,117,118
25 Nov 19	23.82000 -0.43	24.07	23.58	24.06	9,724,153
22 Nov 19	24.25000 -0.19	24.86	23.80	24.44	10,908,495
21 Nov 19	24.44000 +0.01	24.60	24.24	24.45	6,592,881
20 Nov 19	24.43000 +0.15	24.77	24.13	24.29	12,824,824
19 Nov 19	24.28000 +0.53	24.39	23.51	23.70	9,090,636
18 Nov 19	23.75000 -0.40	24.10	23.58	24.10	9,767,146
15 Nov 19	24.15000 -0.17	24.57	24.07	24.32	6,992,109
14 Nov 19	24.32000 +0.92	24.49	23.36	23.43	13,124,163
13 Nov 19	23.40000 -0.20	23.72	22.94	23.72	10,460,071
12 Nov 19	23.60000 -0.46	24.09	23.39	24.00	9,202,389
11 Nov 19	24.06000 -0.53	24.38	23.80	24.38	6,624,368
08 Nov 19	24.59000 +0.03	24.97	24.38	24.69	7,531,607
07 Nov 19	24.56000 +0.47	24.66	24.00	24.26	8,475,589
06 Nov 19	24.09000 -0.14	24.38	24.02	24.29	6,319,293
05 Nov 19	24.23000 +0.29	24.29	23.80	24.06	7,333,760
04 Nov 19	23.94000 +0.17	24.45	23.57	23.71	12,736,073
01 Nov 19	23.77000 -0.13	24.01	22.76	24.00	22,880,388
31 Oct 19	23.90000 -0.16	24.50	23.86	23.88	9,913,144
30 Oct 19	24.06000 -0.80	24.78	23.96	24.72	11,569,673
29 Oct 19	24.86000 +0.25	25.16	24.32	24.57	8,106,604
28 Oct 19	24.61000 -0.09	24.72	24.34	24.55	9,256,577
25 Oct 19	24.70000 -0.05	24.89	24.42	24.85	5,586,541
24 Oct 19	24.75000 -0.24	25.00	23.93	24.90	10,640,396
23 Oct 19	24.99000 -0.19	25.39	24.87	25.21	5,720,037
22 Oct 19	25.18000 +0.88	25.36	24.43	24.48	11,227,728
21 Oct 19	24.30000 -0.14	24.65	24.23	24.45	6,240,046
18 Oct 19	24.44000 -0.40	25.15	24.44	24.95	10,420,389
17 Oct 19	24.84000 -0.59	25.65	24.51	25.52	16,286,617
16 Oct 19	25.43000 -0.35	26.07	25.42	25.79	9,712,590
15 Oct 19	25.78000 -0.39	26.22	25.46	25.64	13,462,617
14 Oct 19	26.17000 -0.07	26.66	26.15	26.52	8,628,391
11 Oct 19	26.24000 -0.03	26.35	26.04	26.29	5,341,785
10 Oct 19	26.27000 +0.47	26.33	25.72	25.84	8,084,042
09 Oct 19	25.80000 -0.09	25.99	25.32	25.81	8,997,965
08 Oct 19	25.89000 +0.03	26.25	25.77	25.85	7,805,577
30 Sep 19	25.86000 -0.44	26.54	25.80	26.29	9,933,142
27 Sep 19	26.30000 -0.45	26.88	26.23	26.80	9,818,065
26 Sep 19	26.75000 -0.58	27.45	26.70	27.28	15,928,435
25 Sep 19	27.33000 -0.37	27.73	27.15	27.60	8,417,006
24 Sep 19	27.70000 +0.70	28.08	27.00	27.14	16,471,089
23 Sep 19	27.00000 -0.50	27.45	26.75	27.45	13,098,936
20 Sep 19	27.50000 +0.05	27.67	27.20	27.58	12,137,274
19 Sep 19	27.45000 -0.45	27.95	26.85	27.90	17,836,390
18 Sep 19	27.90000 -0.21	28.29	27.75	28.11	10,496,024
17 Sep 19	28.11000 +0.03	28.36	28.01	28.20	10,103,333
16 Sep 19	28.08000 -0.12	28.50	27.89	28.48	10,756,869
12 Sep 19	28.20000 -0.33	28.69	28.09	28.53	9,459,883
11 Sep 19	28.53000 -0.45	29.03	28.49	28.97	8,342,731
10 Sep 19	28.98000 +0.21	29.06	28.48	28.82	10,312,784
09 Sep 19	28.77000 +0.14	28.88	28.37	28.70	11,406,832
06 Sep 19	28.63000 +0.06	28.65	28.31	28.45	8,797,693
05 Sep 19	28.57000 +0.29	28.69	28.20	28.28	14,216,848
04 Sep 19	28.28000 -0.18	28.50	28.06	28.18	9,511,250
03 Sep 19	28.46000 -0.02	28.50	28.06	28.49	12,126,506
02 Sep 19	28.48000 +0.78	28.64	27.76	27.96	16,818,868
30 Aug 19	27.70000 +0.24	28.24	27.50	27.60	21,521,648
29 Aug 19	27.46000 -0.56	28.16	27.45	28.16	17,889,364
28 Aug 19	28.02000 -0.46	28.73	27.85	28.60	15,211,873
27 Aug 19	28.48000 +0.19	29.00	28.43	28.49	19,410,552
26 Aug 19	28.29000 +0.42	28.48	27.32	27.46	18,927,324
23 Aug 19	27.87000 -0.21	28.50	27.80	28.05	20,264,104
22 Aug 19	28.08000 +0.58	28.17	27.28	27.43	26,488,576
21 Aug 19	27.50000 -0.09	27.95	26.72	26.84	50,182,080
20 Aug 19	27.59000 -3.06	30.34	27.59	30.34	77,541,832
19 Aug 19	30.65000 -0.44	31.33	29.91	31.15	38,413,116
16 Aug 19	31.09000 -1.06	32.39	30.88	32.01	25,930,816
15 Aug 19	32.15000 -0.62	32.47	31.55	32.21	15,498,760
14 Aug 19	32.77000 -0.23	33.50	32.44	33.00	14,018,061
13 Aug 19	33.00000 +0.91	33.22	31.81	31.99	10,434,553
12 Aug 19	32.09000 +0.09	32.29	31.70	32.11	7,015,172
09 Aug 19	32.00000 -0.03	32.48	31.77	32.30	7,762,566
08 Aug 19	32.03000 +0.23	32.30	31.46	31.80	10,465,242
07 Aug 19	31.80000 +1.62	32.08	30.40	30.45	13,340,619
06 Aug 19	30.18000 -0.21	30.41	29.65	30.00	10,102,262
05 Aug 19	30.39000 -1.01	31.32	30.22	31.30	11,443,933
02 Aug 19	31.40000 +0.02	31.55	30.57	30.82	8,860,502
01 Aug 19	31.38000 +0.00	31.64	31.05	31.25	8,154,364
31 Jul 19	31.38000 -0.58	31.98	31.23	31.82	9,865,544
30 Jul 19	31.96000 +0.01	32.19	31.65	32.19	5,853,980
29 Jul 19	31.95000 +0.01	32.35	31.61	31.96	7,535,604
26 Jul 19	31.94000 -0.05	32.45	31.69	31.99	13,121,497
25 Jul 19	31.99000 +1.18	32.13	30.84	30.98	18,841,968
24 Jul 19	30.81000 -0.27	31.29	30.57	30.65	14,148,592
23 Jul 19	31.08000 +0.36	31.45	30.50	30.75	11,120,003
22 Jul 19	30.72000 +0.82	31.15	29.43	29.79	13,534,901
19 Jul 19	29.90000 +0.16	30.14	29.35	30.00	10,597,587
18 Jul 19	29.74000 -0.92	31.15	29.54	30.84	15,188,797
17 Jul 19	30.66000 +0.66	31.16	30.02	30.25	22,320,360
16 Jul 19	30.00000 +0.62	30.49	29.10	29.60	21,727,860
15 Jul 19	29.38000 +1.63	30.06	28.30	28.30	22,365,878
12 Jul 19	27.75000 -0.16	28.75	27.63	27.92	10,316,282
11 Jul 19	27.91000 -0.30	28.88	27.82	28.53	8,065,568
10 Jul 19	28.21000 +0.54	28.77	27.68	27.76	10,328,679
09 Jul 19	27.67000 -1.11	28.15	27.20	28.15	18,988,806
08 Jul 19	28.78000 -0.61	29.92	28.78	29.39	10,801,402
05 Jul 19	29.39000 +0.08	30.28	29.30	29.66	13,034,364
04 Jul 19	29.31000 -0.34	30.10	29.21	29.96	11,553,341
03 Jul 19	29.65000 -0.23	30.23	29.65	30.01	9,006,407
02 Jul 19	29.88000 +0.32	30.37	29.53	29.60	13,816,001
01 Jul 19	29.56000 -0.17	30.38	29.41	30.01	11,861,995
28 Jun 19	29.73000 +0.03	30.09	29.35	29.64	5,653,957
27 Jun 19	29.70000 +0.55	30.00	29.26	29.26	10,807,984
26 Jun 19	29.15000 +0.39	29.24	28.50	28.50	5,224,669
25 Jun 19	28.76000 +0.04	29.23	28.29	28.67	5,246,560
24 Jun 19	28.72000 +0.11	29.47	28.54	28.65	6,243,727
21 Jun 19	28.61000 +0.81	28.84	27.84	27.86	7,342,084
20 Jun 19	27.80000 +0.40	28.08	27.15	27.37	5,939,922
19 Jun 19	27.40000 +0.60	27.79	27.11	27.11	7,996,952
18 Jun 19	26.80000 +0.25	26.87	26.35	26.70	3,796,619
17 Jun 19	26.55000 +0.00	26.91	26.37	26.84	3,669,902
14 Jun 19	26.55000 -0.19	27.38	26.45	26.60	4,364,091
13 Jun 19	26.74000 -0.28	27.00	26.27	26.72	4,882,126
12 Jun 19	27.02000 -0.19	27.30	26.78	27.30	3,793,943
11 Jun 19	27.21000 +0.29	27.45	26.78	26.78	8,728,525
10 Jun 19	26.92000 +0.49	27.17	25.74	26.40	7,798,971
06 Jun 19	26.43000 -0.14	26.57	25.31	26.40	18,321,488
05 Jun 19	26.57000 -3.01	29.78	26.47	29.66	25,163,736
04 Jun 19	29.58000 -0.49	30.30	29.16	29.90	5,154,813
03 Jun 19	30.07000 -0.09	30.65	29.63	29.63	10,430,317
31 May 19	30.16000 +1.09	30.18	29.03	29.28	9,854,685
30 May 19	29.07000 -0.19	29.26	28.58	29.24	5,517,802
29 May 19	29.26000 +0.11	29.56	28.36	28.82	6,580,452
28 May 19	29.15000 +0.70	29.22	28.33	28.51	6,801,041
27 May 19	28.45000 +0.17	28.72	27.98	28.23	4,852,819
24 May 19	28.28000 -0.39	29.00	28.09	28.65	5,661,173
23 May 19	28.67000 -0.68	29.32	28.50	29.32	7,181,158
22 May 19	29.35000 -0.15	29.60	28.86	29.48	5,596,894
21 May 19	29.50000 +1.31	29.85	28.33	28.33	9,980,285
20 May 19	28.19000 -0.58	28.98	27.66	28.76	6,455,330
17 May 19	28.77000 -0.76	29.96	28.66	29.51	6,256,788
16 May 19	29.53000 +0.10	29.78	29.00	29.17	4,926,496
15 May 19	29.43000 +0.41	29.66	28.75	29.32	6,040,332
14 May 19	29.02000 -0.63	29.82	29.00	29.11	6,226,978
13 May 19	29.65000 +0.99	29.99	28.10	28.18	9,978,645
10 May 19	28.66000 +0.98	28.87	27.68	27.80	7,351,124
09 May 19	27.68000 -0.83	28.80	27.45	28.21	8,147,919
08 May 19	28.51000 +0.66	29.10	27.53	27.70	11,101,510
07 May 19	27.85000 +0.56	29.25	27.28	27.29	11,644,503
06 May 19	27.29000 -1.41	27.96	27.16	27.95	10,342,734
30 Apr 19	28.70000 +0.10	28.98	28.20	28.66	4,664,129
29 Apr 19	28.60000 +0.30	29.23	28.39	28.40	7,026,525
26 Apr 19	28.30000 -0.23	28.77	28.04	28.55	8,779,204
25 Apr 19	28.53000 -0.31	29.41	28.40	28.94	7,454,669
24 Apr 19	28.84000 -0.27	29.16	28.20	29.14	8,984,488
23 Apr 19	29.11000 -0.29	29.92	29.00	29.22	10,133,580
22 Apr 19	29.40000 -0.85	29.57	28.32	29.40	20,156,104
19 Apr 19	30.25000 +0.68	30.39	29.45	29.61	6,948,581
18 Apr 19	29.57000 -0.28	30.01	29.50	29.90	6,975,131
17 Apr 19	29.85000 -0.42	30.39	29.67	30.33	6,901,241
16 Apr 19	30.27000 +0.17	30.30	29.17	29.78	8,890,281
15 Apr 19	30.10000 +0.21	30.85	29.68	30.13	9,042,750
12 Apr 19	29.89000 -1.09	30.95	29.58	30.95	11,653,484
11 Apr 19	30.98000 -0.72	32.88	30.62	32.00	15,956,627
10 Apr 19	31.70000 -0.34	32.20	31.50	31.80	12,777,610
09 Apr 19	32.04000 +1.49	32.30	29.93	30.29	16,928,412
08 Apr 19	30.55000 +0.85	30.80	29.80	30.00	16,778,476
04 Apr 19	29.70000 +0.56	29.76	28.68	29.03	11,661,908
03 Apr 19	29.14000 -0.07	29.40	28.59	29.00	9,399,849
02 Apr 19	29.21000 -0.20	29.60	28.95	29.41	10,762,032
01 Apr 19	29.41000 +0.46	29.66	28.65	28.90	13,096,084
29 Mar 19	28.95000 +0.84	29.02	27.61	28.09	17,248,492
28 Mar 19	28.11000 -0.79	29.87	28.11	28.60	18,305,532
27 Mar 19	28.90000 +1.31	29.29	27.28	27.86	21,014,880
26 Mar 19	27.59000 -0.31	28.19	27.27	27.90	15,978,663
25 Mar 19	27.90000 +0.00	29.00	26.92	27.32	30,770,748
22 Mar 19	27.90000 +2.47	27.97	25.44	25.55	39,499,452
21 Mar 19	25.43000 +0.03	25.75	25.27	25.70	15,050,717
20 Mar 19	25.40000 -0.50	26.00	24.99	26.00	16,720,214
19 Mar 19	25.90000 +0.11	26.21	25.39	25.97	14,884,955
18 Mar 19	25.79000 +0.54	25.88	25.11	25.52	21,861,048
15 Mar 19	25.25000 +0.58	25.70	24.80	24.85	19,941,448
14 Mar 19	24.67000 -0.10	25.15	24.38	24.77	9,771,305
13 Mar 19	24.77000 -0.23	25.54	24.60	25.00	13,034,736
12 Mar 19	25.00000 +0.23	25.22	24.51	24.80	18,743,132
11 Mar 19	24.77000 +1.11	24.78	23.63	23.79	26,759,236
08 Mar 19	23.66000 -0.56	24.45	23.63	23.88	16,163,142
07 Mar 19	24.22000 -0.59	24.95	23.96	24.83	16,139,565
06 Mar 19	24.81000 +0.32	25.60	24.49	24.57	19,738,414
05 Mar 19	24.49000 +0.60	24.49	23.80	23.90	21,182,836
04 Mar 19	23.89000 -0.01	24.40	23.63	24.00	23,096,612
01 Mar 19	23.90000 +0.07	24.32	23.61	23.99	9,830,833
28 Feb 19	23.83000 +0.42	24.00	23.23	23.41	17,120,800
27 Feb 19	23.41000 -0.37	23.78	23.06	23.68	16,099,653
26 Feb 19	23.78000 +0.13	24.88	23.53	23.84	22,010,252
25 Feb 19	23.65000 +0.84	23.66	22.90	23.09	17,976,124
22 Feb 19	22.81000 +0.23	22.85	22.35	22.54	6,231,523
21 Feb 19	22.58000 -0.19	22.99	22.40	22.85	15,302,460
20 Feb 19	22.77000 -0.45	23.22	22.45	23.22	12,436,731
19 Feb 19	23.22000 -0.88	24.23	23.07	24.10	11,714,784
18 Feb 19	24.10000 +0.86	24.12	23.30	23.30	8,667,783
15 Feb 19	23.24000 -0.44	23.70	23.16	23.57	6,715,334
14 Feb 19	23.68000 +0.12	23.95	23.40	23.55	6,914,322
13 Feb 19	23.56000 +0.02	23.90	23.33	23.63	7,879,161
12 Feb 19	23.54000 +0.67	23.80	22.80	22.87	11,647,160
11 Feb 19	22.87000 +0.40	23.06	22.31	22.31	6,690,241
01 Feb 19	22.47000 +1.07	22.61	21.45	21.45	9,392,543
31 Jan 19	21.40000 +0.48	21.46	21.05	21.20	4,863,161
30 Jan 19	20.92000 -0.38	21.31	20.90	21.29	4,205,305
29 Jan 19	21.30000 +0.03	21.41	21.10	21.34	3,364,301
28 Jan 19	21.27000 -0.03	21.57	21.00	21.39	4,668,302
25 Jan 19	21.30000 -0.05	21.50	21.21	21.38	3,260,622
24 Jan 19	21.35000 +0.20	21.42	20.88	21.18	4,028,874
23 Jan 19	21.15000 -0.09	21.44	21.06	21.21	5,049,991
22 Jan 19	21.24000 -0.50	21.70	21.12	21.60	6,081,668
21 Jan 19	21.74000 +0.04	22.03	21.50	21.76	8,599,230
18 Jan 19	21.70000 +0.88	21.76	20.90	21.00	10,726,976
17 Jan 19	20.82000 -0.06	21.15	20.74	20.77	6,655,154
16 Jan 19	20.88000 +0.48	21.08	20.40	20.40	9,015,962
15 Jan 19	20.40000 +0.73	20.52	19.69	19.77	7,846,270
14 Jan 19	19.67000 -0.67	20.41	19.64	20.34	5,404,899
11 Jan 19	20.34000 -0.04	20.62	20.20	20.42	3,404,493
10 Jan 19	20.38000 +0.03	20.74	20.10	20.35	6,701,370
09 Jan 19	20.35000 +0.24	20.80	20.04	20.15	5,826,045
08 Jan 19	20.11000 -0.06	20.25	19.91	20.04	4,308,640
07 Jan 19	20.17000 +0.06	20.47	19.93	20.42	6,732,507
04 Jan 19	20.11000 +0.68	20.18	19.13	19.30	7,115,801
03 Jan 19	19.43000 -0.73	20.21	19.35	20.18	5,861,682
02 Jan 19	20.16000 -0.49	20.74	20.10	20.74	6,227,060
28 Dec 18	20.65000 +0.08	20.69	20.30	20.60	6,274,814
27 Dec 18	20.57000 -0.22	21.15	20.40	21.02	6,115,945
26 Dec 18	20.79000 +0.29	20.91	20.46	20.49	4,292,095
25 Dec 18	20.50000 -0.09	20.75	20.10	20.34	5,919,926
24 Dec 18	20.59000 +0.31	20.79	20.00	20.25	7,276,070
21 Dec 18	20.28000 -1.41	21.48	20.15	21.48	13,776,667
20 Dec 18	21.69000 +0.07	22.00	21.11	21.59	7,515,405
19 Dec 18	21.62000 -0.57	22.30	21.60	22.30	6,893,033
18 Dec 18	22.19000 -0.16	22.53	22.04	22.18	3,983,090
17 Dec 18	22.35000 -0.06	22.44	21.62	22.21	6,582,162
14 Dec 18	22.41000 -0.60	23.02	22.35	22.90	12,791,672
13 Dec 18	23.01000 +0.97	23.01	22.01	22.10	10,238,560
12 Dec 18	22.04000 -0.16	22.37	21.89	22.28	6,321,668
11 Dec 18	22.20000 +0.15	22.33	22.00	22.17	7,438,486
10 Dec 18	22.05000 -0.42	22.39	21.80	22.07	14,594,696
07 Dec 18	22.47000 -1.62	24.09	22.00	24.08	28,223,692
06 Dec 18	24.09000 -1.61	25.96	23.51	25.58	22,864,398
05 Dec 18	25.70000 -0.01	26.05	25.30	25.38	9,498,737
04 Dec 18	25.71000 +0.50	25.85	25.02	25.03	12,511,719
03 Dec 18	25.21000 +1.04	25.39	24.30	24.50	11,644,661
30 Nov 18	24.17000 +0.74	24.19	23.13	23.22	6,512,418
29 Nov 18	23.43000 -0.21	23.95	23.43	23.76	3,966,011
28 Nov 18	23.64000 +0.52	23.69	22.90	23.00	4,586,537
27 Nov 18	23.12000 +0.05	23.36	23.01	23.13	3,347,702
26 Nov 18	23.07000 -0.23	23.49	22.98	23.13	5,367,719
23 Nov 18	23.30000 -1.29	24.66	23.08	24.59	10,731,871
22 Nov 18	24.59000 -0.20	24.88	24.50	24.75	2,617,543
21 Nov 18	24.79000 +0.46	24.88	24.00	24.09	5,725,860
20 Nov 18	24.33000 -0.44	24.75	24.22	24.55	4,422,074
19 Nov 18	24.77000 +0.17	24.84	24.25	24.40	8,791,261
16 Nov 18	24.60000 -0.80	25.39	24.17	25.39	11,021,535
15 Nov 18	25.40000 +0.06	25.40	24.83	25.09	6,390,033
14 Nov 18	25.34000 -0.01	25.65	25.15	25.35	4,805,666
13 Nov 18	25.35000 +0.45	25.50	24.60	24.63	7,097,265
12 Nov 18	24.90000 +0.70	24.99	24.07	24.11	5,772,230
09 Nov 18	24.20000 -0.48	24.80	23.81	24.50	9,252,337
08 Nov 18	24.68000 -0.11	25.19	24.62	25.05	3,902,324
07 Nov 18	24.79000 +0.17	25.36	24.62	24.77	6,500,830
06 Nov 18	24.62000 -0.30	24.97	24.40	24.84	4,555,932
05 Nov 18	24.92000 -0.14	25.37	24.49	24.87	6,645,388
02 Nov 18	25.06000 +1.24	25.08	24.46	24.55	16,317,007
01 Nov 18	23.82000 +0.32	24.45	23.51	23.80	8,942,460
31 Oct 18	23.50000 +0.80	23.84	22.60	22.78	8,394,484
30 Oct 18	22.70000 +0.75	22.84	21.83	22.10	8,689,440
29 Oct 18	21.95000 -1.29	22.85	21.86	22.85	14,444,345
26 Oct 18	23.24000 -0.21	24.30	22.95	24.00	7,285,387
25 Oct 18	23.45000 -0.37	23.70	23.02	23.30	7,251,283
24 Oct 18	23.82000 -0.38	24.30	23.45	24.02	6,305,543
23 Oct 18	24.20000 -0.83	25.07	24.00	24.87	9,246,823
22 Oct 18	25.03000 +1.43	25.40	23.87	23.87	14,411,020
19 Oct 18	23.60000 +0.95	23.60	22.09	22.18	10,985,105
18 Oct 18	22.65000 -0.31	22.97	22.32	22.90	7,173,797
17 Oct 18	22.96000 +0.01	23.44	22.00	23.20	8,341,986
16 Oct 18	22.95000 -0.88	24.04	22.68	23.82	6,978,914
15 Oct 18	23.83000 +0.15	24.37	23.70	23.80	6,075,282
12 Oct 18	23.68000 +0.42	23.88	22.90	23.00	8,737,833
11 Oct 18	23.26000 -1.74	24.46	22.85	24.40	13,054,529
10 Oct 18	25.00000 +0.35	25.15	24.36	24.85	5,588,795
09 Oct 18	24.65000 -0.90	25.89	24.44	25.55	8,812,974
08 Oct 18	25.55000 -1.12	26.34	25.45	25.90	7,638,777
28 Sep 18	26.67000 +0.42	26.80	26.03	26.15	6,715,454
27 Sep 18	26.25000 +0.22	26.63	25.86	26.15	9,374,549
26 Sep 18	26.03000 +0.00	26.46	25.62	26.13	9,329,864
25 Sep 18	26.03000 -0.11	26.43	25.70	25.82	4,209,341
21 Sep 18	26.14000 +0.59	26.46	25.25	25.60	8,251,526
20 Sep 18	25.55000 +0.13	25.61	25.26	25.26	5,715,772
19 Sep 18	25.42000 +0.98	25.60	24.27	24.35	11,086,502
18 Sep 18	24.44000 +0.33	24.66	23.40	23.90	11,785,344
17 Sep 18	24.11000 -0.18	24.56	24.01	24.30	5,872,469
14 Sep 18	24.29000 -0.30	24.77	23.89	24.60	12,564,813
13 Sep 18	24.59000 -1.21	26.23	23.63	26.10	21,820,444
12 Sep 18	25.80000 -1.19	27.00	25.57	27.00	13,083,588
11 Sep 18	26.99000 -0.24	27.43	26.65	27.22	6,865,216
10 Sep 18	27.23000 -0.77	27.95	27.15	27.73	5,813,700
07 Sep 18	28.00000 +0.93	28.25	27.25	27.25	9,807,549
06 Sep 18	27.07000 -0.32	27.60	26.92	27.29	4,562,336
05 Sep 18	27.39000 -0.42	27.81	27.22	27.81	5,223,041
04 Sep 18	27.81000 +0.44	27.96	27.12	27.55	7,771,885
03 Sep 18	27.37000 -0.77	27.97	26.99	27.97	8,039,269
31 Aug 18	28.14000 -0.28	28.40	27.35	28.10	10,475,168
30 Aug 18	28.42000 -0.71	29.29	28.22	28.94	5,976,279
29 Aug 18	29.13000 -0.15	29.60	28.96	29.11	4,245,919
28 Aug 18	29.28000 -0.19	29.73	28.82	29.54	9,067,169
27 Aug 18	29.47000 +1.66	29.58	27.64	27.88	12,044,810
24 Aug 18	27.81000 +0.19	28.14	27.20	27.41	6,135,507
23 Aug 18	27.62000 +0.33	27.77	26.98	27.13	4,925,727
22 Aug 18	27.29000 -0.21	27.70	27.11	27.48	4,469,151
21 Aug 18	27.50000 +1.50	27.56	25.98	26.00	10,170,480
20 Aug 18	26.00000 -0.30	26.62	25.52	26.33	10,953,296
17 Aug 18	26.30000 -1.46	28.12	25.87	27.95	23,433,056
16 Aug 18	27.76000 -0.69	28.80	27.63	28.25	7,876,920
15 Aug 18	28.45000 -0.95	29.53	28.29	29.30	7,450,308
14 Aug 18	29.40000 +0.02	29.97	29.20	29.39	5,704,642
13 Aug 18	29.38000 +0.31	29.59	28.60	28.90	5,503,047
10 Aug 18	29.07000 +0.82	29.66	28.21	28.28	9,888,020
09 Aug 18	28.25000 +0.85	28.65	27.12	27.31	8,517,705
08 Aug 18	27.40000 -0.05	28.00	27.05	27.18	5,618,972
07 Aug 18	27.45000 +0.85	27.64	25.90	26.63	12,100,134
06 Aug 18	26.60000 -2.01	28.56	26.25	28.56	12,583,760
03 Aug 18	28.61000 -0.52	29.35	28.50	29.21	4,661,161
02 Aug 18	29.13000 +0.03	29.52	28.60	29.15	6,907,039
01 Aug 18	29.10000 -0.32	29.85	29.00	29.46	5,535,571
31 Jul 18	29.42000 +0.42	29.67	29.06	29.34	11,377,212
30 Jul 18	29.00000 -1.87	30.69	28.24	30.69	18,672,066
27 Jul 18	30.87000 -0.01	31.16	29.70	30.28	9,754,756
26 Jul 18	30.88000 -0.18	31.44	30.80	31.10	7,426,174
25 Jul 18	31.06000 +0.70	31.44	30.00	30.18	10,755,009
24 Jul 18	30.36000 +0.46	30.65	29.35	29.78	13,619,962
23 Jul 18	29.90000 -2.21	31.00	29.41	31.00	34,078,304
20 Jul 18	32.11000 +0.12	32.40	31.70	31.99	7,012,977
19 Jul 18	31.99000 -0.81	33.22	31.60	32.80	10,493,384
18 Jul 18	32.80000 -0.68	33.69	32.68	33.48	8,969,354
17 Jul 18	33.48000 -0.11	33.70	32.65	33.70	6,566,258
16 Jul 18	33.59000 +0.09	34.00	33.10	33.28	11,252,400
13 Jul 18	33.50000 +0.46	34.06	32.73	32.78	14,029,028
12 Jul 18	33.04000 +1.12	33.25	31.86	31.94	11,880,151
11 Jul 18	31.92000 +0.02	32.48	31.10	31.18	8,869,912
10 Jul 18	31.90000 +0.59	32.15	31.34	31.34	9,499,588
09 Jul 18	31.31000 +1.06	31.45	30.20	30.20	7,425,364
06 Jul 18	30.25000 +0.37	30.94	29.50	29.87	8,730,276
05 Jul 18	29.88000 -0.78	30.96	29.58	30.56	9,040,875
04 Jul 18	30.66000 -0.54	31.57	30.54	31.08	6,843,504
03 Jul 18	31.20000 -0.91	32.24	30.35	32.09	14,364,884
02 Jul 18	32.11000 +0.01	32.88	31.88	32.08	13,351,879
29 Jun 18	32.10000 +2.01	32.12	30.16	30.18	12,016,875
28 Jun 18	30.09000 +0.02	30.56	29.90	30.00	6,349,311
27 Jun 18	30.07000 -0.82	31.23	29.84	30.90	12,694,263
26 Jun 18	30.89000 -0.38	31.26	30.33	30.90	8,917,083
25 Jun 18	31.27000 -0.12	31.99	31.25	31.60	6,765,306
22 Jun 18	31.39000 +0.42	31.50	30.49	30.86	6,162,854
21 Jun 18	30.97000 +0.04	32.11	30.87	30.87	13,943,739
20 Jun 18	30.93000 +0.72	31.08	29.94	30.22	11,412,163
19 Jun 18	30.21000 -1.15	31.92	30.00	30.81	13,659,834
15 Jun 18	31.36000 -0.92	32.44	30.70	32.30	10,263,042
14 Jun 18	32.28000 -0.33	32.87	32.18	32.61	5,630,649
13 Jun 18	32.61000 -0.57	33.26	32.49	33.15	6,651,206
12 Jun 18	33.18000 +0.75	33.50	31.71	32.37	11,876,780
11 Jun 18	32.43000 -0.56	33.60	32.10	32.92	11,652,228
08 Jun 18	32.99000 -0.66	33.81	32.65	33.57	10,690,582
07 Jun 18	33.65000 +0.01	34.09	33.59	33.71	7,536,675
06 Jun 18	33.64000 +0.29	34.00	33.15	33.20	8,532,299
05 Jun 18	33.35000 +1.15	33.64	32.62	32.64	14,069,724
04 Jun 18	32.20000 +0.50	32.50	31.77	31.77	9,945,171
01 Jun 18	31.70000 -0.95	33.49	31.20	32.53	18,025,506
31 May 18	32.65000 +0.66	32.77	31.80	32.32	16,631,279
30 May 18	31.99000 -1.26	33.05	31.80	32.70	18,310,748
29 May 18	33.25000 -0.66	35.88	33.15	33.93	27,062,672
28 May 18	33.91000 -0.66	34.50	33.29	34.50	14,253,634
25 May 18	34.57000 +0.78	34.72	33.53	33.70	12,044,197
24 May 18	33.79000 +0.23	34.02	33.07	33.56	10,416,400
23 May 18	33.56000 -0.93	35.10	33.40	34.60	11,906,275
22 May 18	34.49000 +0.67	34.65	33.70	33.92	11,076,751
21 May 18	33.82000 -0.01	34.15	33.40	33.90	7,765,294
18 May 18	33.83000 -0.11	34.08	33.19	33.90	8,078,220
17 May 18	33.94000 -1.06	34.98	33.63	34.98	10,056,459
16 May 18	35.00000 +0.64	35.49	34.40	34.55	14,469,594
15 May 18	34.36000 +0.04	34.87	34.08	34.47	10,331,332
14 May 18	34.32000 +0.77	34.63	33.22	33.56	14,672,388
11 May 18	33.55000 -1.55	35.45	33.50	34.90	16,447,014
10 May 18	35.10000 +0.41	35.36	34.22	34.70	14,974,055
09 May 18	34.69000 +0.19	34.72	33.89	34.50	10,670,186
08 May 18	34.50000 -1.29	35.80	34.02	35.80	20,189,784
07 May 18	35.79000 -0.01	36.07	35.10	35.59	16,425,434
04 May 18	35.80000 +1.77	35.80	33.80	33.95	16,698,578
03 May 18	34.03000 -0.37	34.76	33.30	34.40	14,833,092
02 May 18	34.40000 +1.30	34.80	33.00	33.15	20,073,168
27 Apr 18	33.10000 +1.37	34.00	31.92	31.95	22,902,042
26 Apr 18	31.73000 +0.35	32.90	31.70	32.60	33,104,232
25 Apr 18	31.38000 +1.03	31.54	30.11	30.30	15,725,513
24 Apr 18	30.35000 +0.42	30.39	29.68	30.17	8,915,685
23 Apr 18	29.93000 +0.20	30.28	28.90	29.79	9,063,851
20 Apr 18	29.73000 +0.18	30.65	29.53	29.77	10,651,909
19 Apr 18	29.55000 +0.00	29.85	29.06	29.41	6,961,856
18 Apr 18	29.55000 +0.72	29.65	28.20	29.10	8,234,754
17 Apr 18	28.83000 -0.67	29.79	28.60	29.51	7,912,789
16 Apr 18	29.50000 +0.63	29.76	28.79	28.90	11,512,776
13 Apr 18	28.87000 -1.36	30.39	28.50	30.24	18,165,356
12 Apr 18	30.23000 +0.13	30.90	29.90	30.03	14,063,646
11 Apr 18	30.10000 -0.54	30.89	29.90	30.78	11,049,546
10 Apr 18	30.64000 +0.46	30.97	29.92	30.30	15,295,807
09 Apr 18	30.18000 -0.34	31.18	29.98	30.49	13,506,640
04 Apr 18	30.52000 -1.38	33.18	30.49	32.51	14,366,640
03 Apr 18	31.90000 +0.22	32.65	31.20	31.40	11,609,955
02 Apr 18	31.68000 -0.12	32.90	31.58	32.04	17,312,014
30 Mar 18	31.80000 +2.89	31.80	30.40	30.50	17,258,522
29 Mar 18	28.91000 -0.89	30.04	28.82	29.80	7,472,989
28 Mar 18	29.80000 -0.19	30.67	29.70	29.71	8,474,099
27 Mar 18	29.99000 +0.29	30.58	29.60	30.04	10,018,952
26 Mar 18	29.70000 +1.00	30.15	28.69	28.70	19,624,176
23 Mar 18	28.70000 -0.40	29.95	28.57	29.20	23,248,164
22 Mar 18	29.10000 -1.75	31.24	29.10	30.70	14,762,595
21 Mar 18	30.85000 -0.52	31.68	30.50	31.37	9,151,075
20 Mar 18	31.37000 -0.43	32.19	31.27	31.27	8,288,039
19 Mar 18	31.80000 +0.65	31.91	30.40	31.00	9,548,320
16 Mar 18	31.15000 +1.10	31.57	30.31	30.31	10,827,451
15 Mar 18	30.05000 +0.06	30.25	29.50	29.70	7,569,460
14 Mar 18	29.99000 -0.11	30.38	29.29	29.95	8,917,994
13 Mar 18	30.10000 -0.30	30.67	29.61	30.65	9,532,398
12 Mar 18	30.40000 +0.33	30.49	29.50	30.00	11,181,389
09 Mar 18	30.07000 +0.11	30.26	29.24	29.96	13,161,446
08 Mar 18	29.96000 +2.05	30.05	27.83	27.92	20,003,568
07 Mar 18	27.91000 +0.90	28.35	26.88	26.88	18,403,752
06 Mar 18	27.01000 +0.71	27.29	26.00	26.30	10,710,777
05 Mar 18	26.30000 +1.21	26.42	25.15	25.18	11,512,608
02 Mar 18	25.09000 -0.59	25.89	24.90	25.59	7,232,017
01 Mar 18	25.68000 -0.01	25.83	25.45	25.50	4,026,106
28 Feb 18	25.69000 +0.63	26.00	25.17	25.20	8,384,163
27 Feb 18	25.06000 -0.38	25.46	24.92	25.30	3,505,000
26 Feb 18	25.44000 +0.28	25.56	25.09	25.38	6,209,559
23 Feb 18	25.16000 -0.24	25.65	24.88	25.20	5,828,879
22 Feb 18	25.40000 +0.54	25.59	24.92	24.92	7,480,268
14 Feb 18	24.86000 -0.02	25.01	24.66	24.88	2,731,077
13 Feb 18	24.88000 +0.93	25.09	24.10	24.10	8,610,600
12 Feb 18	23.95000 +0.65	24.47	23.44	23.60	6,644,632
09 Feb 18	23.30000 -1.12	24.25	22.86	23.75	6,091,693
08 Feb 18	24.42000 +0.70	24.58	23.61	23.79	5,131,413
07 Feb 18	23.72000 +0.12	24.30	23.30	23.50	5,798,216
06 Feb 18	23.60000 -1.20	24.46	23.60	24.41	5,457,096
05 Feb 18	24.80000 +0.26	24.90	24.04	24.25	6,084,653
02 Feb 18	24.54000 +0.66	24.62	22.96	23.89	7,700,114
01 Feb 18	23.88000 -1.01	24.87	23.59	24.87	10,846,737
31 Jan 18	24.89000 +0.64	25.02	23.50	23.87	9,370,982
30 Jan 18	24.25000 +0.02	24.72	24.22	24.23	5,104,848
29 Jan 18	24.23000 -0.87	25.20	24.20	25.15	9,733,304
26 Jan 18	25.10000 +0.30	25.16	24.59	24.80	9,074,969
25 Jan 18	24.80000 -1.11	25.88	24.80	25.88	14,924,265
24 Jan 18	25.91000 -0.39	26.31	25.54	26.30	7,101,725
23 Jan 18	26.30000 +0.40	26.30	25.65	25.91	7,792,168
22 Jan 18	25.90000 +0.07	26.46	25.72	26.07	7,122,232
19 Jan 18	25.83000 +0.40	26.33	25.55	25.55	8,589,699
18 Jan 18	25.43000 -0.70	26.33	24.96	26.27	15,306,416
17 Jan 18	26.13000 -0.27	26.55	25.70	26.47	6,627,023
16 Jan 18	26.40000 -0.11	27.00	25.99	26.31	8,105,971
15 Jan 18	26.51000 -0.09	27.67	26.48	26.90	8,547,087
12 Jan 18	26.60000 +0.15	27.00	26.19	26.58	5,235,455
11 Jan 18	26.45000 -0.58	27.00	26.18	26.98	6,277,329
10 Jan 18	27.03000 -0.29	27.58	26.80	27.10	7,132,687
09 Jan 18	27.32000 +0.66	27.62	26.51	26.72	10,300,520
08 Jan 18	26.66000 +1.12	26.66	25.31	25.44	9,878,947
05 Jan 18	25.54000 +0.43	25.75	24.80	25.14	7,674,433
04 Jan 18	25.11000 +0.58	25.26	24.40	24.40	13,093,595
03 Jan 18	24.53000 +0.53	24.78	24.00	24.10	8,240,556
02 Jan 18	24.00000 -0.90	24.76	23.85	24.73	10,828,204
29 Dec 17	24.90000 +0.62	24.98	23.96	24.20	7,519,840
28 Dec 17	24.28000 +0.33	24.69	23.88	23.90	5,739,303
27 Dec 17	23.95000 -0.59	24.75	23.86	24.41	4,952,636
26 Dec 17	24.54000 +0.36	24.80	24.01	24.49	7,619,805
25 Dec 17	24.18000 -1.11	25.50	23.95	25.28	12,949,164
22 Dec 17	25.29000 -0.39	25.95	25.20	25.78	8,767,702
21 Dec 17	25.68000 +0.69	26.05	24.88	24.90	9,812,389
20 Dec 17	24.99000 -0.18	25.53	24.55	25.06	7,613,879
19 Dec 17	25.17000 +0.35	25.59	24.80	24.82	6,973,846
18 Dec 17	24.82000 -0.81	25.81	24.72	25.43	8,295,203
15 Dec 17	25.63000 -0.17	25.97	25.08	25.80	6,978,528
14 Dec 17	25.80000 +0.52	25.98	24.98	25.11	13,200,703
13 Dec 17	25.28000 +1.39	25.43	23.84	23.86	16,973,692
12 Dec 17	23.89000 -0.81	24.75	23.85	24.75	10,798,039
11 Dec 17	24.70000 +0.95	24.76	23.58	23.81	20,665,196
08 Dec 17	23.75000 -0.15	24.12	23.25	23.62	8,490,058
07 Dec 17	23.90000 +0.00	24.16	23.40	23.97	11,162,957
06 Dec 17	23.90000 -0.30	24.18	23.22	24.09	12,469,565
05 Dec 17	24.20000 -0.18	24.72	23.78	24.65	11,984,361
04 Dec 17	24.38000 +1.27	24.89	23.46	23.60	23,792,224
01 Dec 17	23.11000 +2.10	23.11	21.40	21.46	14,462,029
30 Nov 17	21.01000 -0.84	22.19	21.01	21.90	6,300,258
29 Nov 17	21.85000 +0.23	22.22	21.65	21.65	7,312,701
28 Nov 17	21.62000 +0.46	21.85	21.07	21.15	6,353,300
27 Nov 17	21.16000 -0.60	22.00	21.07	21.70	8,276,357
24 Nov 17	21.76000 +0.87	21.85	20.86	20.86	8,797,218
23 Nov 17	20.89000 -0.29	21.44	20.60	21.14	9,807,145
22 Nov 17	21.18000 -1.15	22.30	21.16	22.30	14,092,894
21 Nov 17	22.33000 +0.45	22.46	21.75	21.99	8,699,571
20 Nov 17	21.88000 -0.85	22.73	21.50	22.54	15,744,229
17 Nov 17	22.73000 -0.11	23.13	22.34	22.84	8,660,232
16 Nov 17	22.84000 +0.72	22.84	22.08	22.12	8,487,967
15 Nov 17	22.12000 +0.07	22.50	21.80	22.00	12,107,845
14 Nov 17	22.05000 -0.58	22.95	21.90	22.80	12,695,708
13 Nov 17	22.63000 -0.27	23.57	22.52	22.92	10,714,195
10 Nov 17	22.90000 -0.84	24.35	22.90	23.80	16,776,149
09 Nov 17	23.74000 +0.98	23.81	22.45	22.75	9,827,997
08 Nov 17	22.76000 -0.40	23.15	22.68	22.95	6,889,389
07 Nov 17	23.16000 +0.44	23.50	22.72	22.86	14,607,076
06 Nov 17	22.72000 +0.75	23.65	21.89	22.00	16,791,120
03 Nov 17	21.97000 +0.51	22.06	21.20	21.45	9,813,301
02 Nov 17	21.46000 +0.35	21.48	20.81	21.04	6,175,400
01 Nov 17	21.11000 -0.01	21.36	20.73	21.14	7,365,028
31 Oct 17	21.12000 -0.31	21.70	20.94	21.27	7,613,673
30 Oct 17	21.43000 -0.38	22.14	21.01	21.81	11,483,919
27 Oct 17	21.81000 +0.55	22.18	20.86	21.27	13,555,781
26 Oct 17	21.26000 +0.44	21.26	20.72	20.72	6,922,542
25 Oct 17	20.82000 +0.14	20.89	20.40	20.68	6,058,078
24 Oct 17	20.68000 +0.60	20.71	20.12	20.12	10,401,739
23 Oct 17	20.08000 +0.18	20.53	19.93	19.99	9,974,846
20 Oct 17	19.90000 -0.33	20.38	19.64	20.20	7,882,065
19 Oct 17	20.23000 +0.27	20.68	19.92	19.93	8,482,200
18 Oct 17	19.96000 +0.04	20.40	19.65	19.90	8,198,792
17 Oct 17	19.92000 +0.27	20.40	19.66	19.66	13,384,587
16 Oct 17	19.65000 +0.15	19.97	19.31	19.49	9,545,636
13 Oct 17	19.50000 +0.20	19.63	19.22	19.40	9,918,660
12 Oct 17	19.30000 +0.15	19.52	18.85	19.02	14,822,115
11 Oct 17	19.15000 +1.23	19.27	17.93	17.93	19,868,460
10 Oct 17	17.92000 +0.18	18.01	17.68	17.70	21,507,604
09 Oct 17	17.74000 -0.48	19.00	17.68	18.31	28,919,420
29 Sep 17	18.22000 -0.24	18.88	18.09	18.48	11,027,175
28 Sep 17	18.46000 +0.16	18.50	18.22	18.36	4,207,203
27 Sep 17	18.30000 -0.11	18.75	18.27	18.40	7,339,524
26 Sep 17	18.41000 +0.23	18.50	18.07	18.18	5,552,924
25 Sep 17	18.18000 +0.47	18.37	17.66	17.71	7,119,766
22 Sep 17	17.71000 +0.04	17.87	17.60	17.62	3,684,593
21 Sep 17	17.67000 -0.05	17.81	17.64	17.66	4,336,112
20 Sep 17	17.72000 +0.09	17.99	17.62	17.63	3,588,311
19 Sep 17	17.63000 -0.10	17.74	17.58	17.72	3,654,506
18 Sep 17	17.73000 +0.26	17.75	17.47	17.47	4,637,509
15 Sep 17	17.47000 -0.14	17.68	17.46	17.56	4,635,508
14 Sep 17	17.61000 -0.27	18.10	17.56	17.88	4,542,705
13 Sep 17	17.88000 +0.19	18.05	17.57	17.63	5,214,344
12 Sep 17	17.69000 +0.16	17.87	17.46	17.50	4,452,447
11 Sep 17	17.53000 -0.11	17.63	17.41	17.55	2,146,550
08 Sep 17	17.64000 -0.04	17.70	17.45	17.70	2,321,025
07 Sep 17	17.68000 +0.07	17.89	17.55	17.57	4,941,894
06 Sep 17	17.61000 -0.05	17.72	17.35	17.58	3,060,869
05 Sep 17	17.66000 +0.05	17.72	17.43	17.61	3,952,948
04 Sep 17	17.61000 +0.28	17.61	17.10	17.36	6,199,096
01 Sep 17	17.33000 -0.10	17.47	17.10	17.42	3,849,716
31 Aug 17	17.43000 +0.18	17.60	17.21	17.35	5,961,691
30 Aug 17	17.25000 +0.40	17.34	16.86	16.88	6,155,224
29 Aug 17	16.85000 -0.22	17.10	16.80	17.07	2,958,404
28 Aug 17	17.07000 +0.08	17.16	16.99	16.99	3,518,511
25 Aug 17	16.99000 +0.23	17.11	16.70	16.75	4,332,516
24 Aug 17	16.76000 -0.39	17.19	16.63	17.15	7,181,044
23 Aug 17	17.15000 -0.23	17.44	17.10	17.32	2,548,749
22 Aug 17	17.38000 -0.10	17.46	17.20	17.45	2,967,733
21 Aug 17	17.48000 -0.19	17.73	17.40	17.69	5,127,298
18 Aug 17	17.67000 +0.45	17.72	17.07	17.22	7,806,842
17 Aug 17	17.22000 -0.02	17.35	17.13	17.24	3,000,875
16 Aug 17	17.24000 +0.02	17.37	17.10	17.20	2,833,958
15 Aug 17	17.22000 +0.22	17.32	16.92	17.00	3,885,832
14 Aug 17	17.00000 +0.19	17.15	16.85	16.91	3,803,089
11 Aug 17	16.81000 -0.50	17.28	16.77	17.28	4,298,294
10 Aug 17	17.31000 +0.01	17.44	17.12	17.29	4,582,917
09 Aug 17	17.30000 +0.12	17.76	17.21	17.50	7,551,604
08 Aug 17	17.18000 +0.18	17.44	17.00	17.05	7,639,359
07 Aug 17	17.00000 +0.31	17.13	16.62	16.63	6,816,218
04 Aug 17	16.69000 +0.08	16.83	16.57	16.62	4,271,459
03 Aug 17	16.61000 +0.09	16.69	16.48	16.53	3,535,834
02 Aug 17	16.52000 -0.22	16.80	16.48	16.74	4,114,254
01 Aug 17	16.74000 +0.31	16.82	16.38	16.41	9,981,415
31 Jul 17	16.43000 +0.18	16.60	15.97	16.03	5,134,688
28 Jul 17	16.25000 +0.07	16.33	16.12	16.17	1,826,584
27 Jul 17	16.18000 -0.25	16.43	16.07	16.43	4,365,566
26 Jul 17	16.43000 +0.01	16.59	16.32	16.40	2,213,587
25 Jul 17	16.42000 +0.00	16.62	16.33	16.42	3,776,561
24 Jul 17	16.42000 +0.41	16.68	15.92	16.01	6,979,303
21 Jul 17	16.01000 +0.10	16.13	15.85	15.85	1,805,603
20 Jul 17	15.91000 -0.02	16.13	15.80	15.88	3,079,520
19 Jul 17	15.93000 +0.40	15.93	15.45	15.52	5,220,764
18 Jul 17	15.53000 -0.14	15.87	15.35	15.68	5,252,731
17 Jul 17	15.67000 -0.64	15.95	15.45	15.95	10,978,071
14 Jul 17	16.31000 +0.01	16.36	16.21	16.32	1,877,608
13 Jul 17	16.30000 -0.13	16.40	16.27	16.40	3,956,333
12 Jul 17	16.43000 +0.16	16.46	16.20	16.28	3,836,316
11 Jul 17	16.27000 -0.05	16.42	16.21	16.32	3,893,606
10 Jul 17	16.32000 -0.48	16.65	16.30	16.60	6,223,214
07 Jul 17	16.80000 +0.28	17.00	16.48	16.54	7,932,332
06 Jul 17	16.52000 -0.24	16.76	16.41	16.76	9,788,623
05 Jul 17	16.76000 +0.08	16.80	16.50	16.70	3,946,367
04 Jul 17	16.68000 -0.01	16.75	16.62	16.69	3,975,359
03 Jul 17	16.69000 +0.17	16.74	16.46	16.51	4,832,297
30 Jun 17	16.52000 +0.02	16.61	16.37	16.45	3,523,209
29 Jun 17	16.50000 -0.11	16.63	16.46	16.63	9,753,071
28 Jun 17	16.61000 +0.08	16.65	16.46	16.54	4,422,007
27 Jun 17	16.53000 +0.03	16.70	16.50	16.50	7,184,287
26 Jun 17	16.50000 +0.05	16.68	16.37	16.45	6,528,007
23 Jun 17	16.45000 +0.43	16.50	15.93	15.95	16,312,706
22 Jun 17	16.02000 -0.07	16.11	16.00	16.10	6,010,558
21 Jun 17	16.09000 -0.01	16.14	15.95	16.02	3,633,172
20 Jun 17	16.10000 -0.10	16.15	15.87	16.04	5,904,860
19 Jun 17	16.20000 -0.02	16.30	16.12	16.23	4,013,626
16 Jun 17	16.22000 +0.07	16.27	16.05	16.14	6,048,875
15 Jun 17	16.15000 +0.15	16.21	16.00	16.03	5,556,548
14 Jun 17	16.00000 +0.02	16.14	15.85	15.93	4,243,754
13 Jun 17	15.98000 +0.05	15.99	15.78	15.92	3,422,287
12 Jun 17	15.93000 +0.18	16.01	15.51	15.72	5,591,846
09 Jun 17	15.75000 +0.35	15.97	15.55	15.55	8,146,856
08 Jun 17	15.40000 +0.14	15.56	15.17	15.27	4,851,804
07 Jun 17	15.26000 +0.24	15.31	14.92	15.04	3,621,818
06 Jun 17	15.02000 -0.04	15.12	14.93	15.12	1,644,601
05 Jun 17	15.06000 +0.01	15.16	14.99	15.01	2,591,589
02 Jun 17	15.05000 -0.15	15.19	14.78	15.18	7,766,287
01 Jun 17	15.20000 +0.10	15.32	15.04	15.11	3,900,294
31 May 17	15.10000 -0.23	15.54	15.04	15.47	4,253,970
26 May 17	15.33000 -0.02	15.44	15.23	15.34	1,749,389
25 May 17	15.35000 +0.04	15.38	15.10	15.34	3,496,333
24 May 17	15.31000 +0.09	15.31	15.02	15.24	2,465,456
23 May 17	15.22000 -0.17	15.51	15.16	15.43	4,016,508
22 May 17	15.39000 -0.21	15.64	15.39	15.60	3,330,885
19 May 17	15.60000 +0.02	15.65	15.51	15.64	2,035,566
18 May 17	15.58000 -0.15	15.73	15.54	15.65	2,045,517
17 May 17	15.73000 -0.05	15.82	15.65	15.74	2,600,821
16 May 17	15.78000 +0.19	15.80	15.40	15.60	3,235,381
15 May 17	15.59000 -0.02	15.74	15.57	15.70	1,556,983
12 May 17	15.61000 -0.03	15.75	15.51	15.64	2,601,136
11 May 17	15.64000 -0.13	15.80	15.22	15.72	8,366,418
10 May 17	15.77000 -0.20	16.09	15.75	15.97	3,786,703
09 May 17	15.97000 -0.01	16.11	15.90	15.93	3,310,595
08 May 17	15.98000 -0.07	16.12	15.86	15.92	4,004,625
05 May 17	16.05000 -0.14	16.32	16.05	16.23	2,745,571
04 May 17	16.19000 +0.07	16.34	16.06	16.15	3,783,041
03 May 17	16.12000 -0.09	16.30	16.05	16.17	1,941,118
02 May 17	16.21000 +0.13	16.38	16.01	16.10	2,624,939
28 Apr 17	16.08000 +0.07	16.09	15.94	16.01	2,825,812
27 Apr 17	16.01000 -0.12	16.13	15.85	16.11	4,833,755
26 Apr 17	16.13000 -0.07	16.32	16.08	16.18	3,513,421
25 Apr 17	16.20000 -0.10	16.28	16.13	16.13	2,987,426
24 Apr 17	16.30000 -0.22	16.55	16.13	16.54	3,407,311
21 Apr 17	16.52000 +0.09	16.56	16.31	16.40	2,602,844
20 Apr 17	16.43000 +0.14	16.50	16.16	16.29	3,363,232
19 Apr 17	16.29000 -0.41	16.74	15.98	16.70	7,638,454
18 Apr 17	16.70000 +0.15	16.91	16.55	16.55	9,352,667
17 Apr 17	16.55000 +0.18	16.56	16.11	16.37	6,023,780
14 Apr 17	16.37000 +0.07	16.57	16.23	16.36	7,278,396
13 Apr 17	16.30000 +0.15	16.35	16.10	16.13	4,326,337
12 Apr 17	16.15000 +0.00	16.19	16.02	16.18	2,887,638
11 Apr 17	16.15000 -0.17	16.38	15.99	16.37	6,387,117
10 Apr 17	16.32000 +0.14	16.38	16.07	16.21	4,818,253
07 Apr 17	16.18000 -0.05	16.26	16.13	16.26	2,804,889
06 Apr 17	16.23000 +0.04	16.28	16.05	16.18	4,826,055
05 Apr 17	16.19000 +0.29	16.21	15.87	16.00	8,428,513
31 Mar 17	15.90000 +0.15	16.05	15.79	15.89	5,667,785
30 Mar 17	15.75000 -0.25	16.06	15.65	16.00	7,157,314
29 Mar 17	16.00000 -0.17	16.23	15.98	16.17	6,152,480
28 Mar 17	16.17000 -0.15	16.34	16.15	16.33	5,787,449
27 Mar 17	16.32000 +0.11	16.36	16.18	16.23	5,707,629
24 Mar 17	16.21000 +0.03	16.32	16.12	16.19	9,715,152
23 Mar 17	16.18000 -0.17	16.61	16.16	16.33	8,713,368
22 Mar 17	16.35000 -0.10	16.43	16.27	16.37	5,201,541
21 Mar 17	16.45000 +0.05	16.48	16.28	16.40	6,146,488
20 Mar 17	16.40000 -0.35	16.60	16.32	16.60	7,219,500
17 Mar 17	16.75000 -0.15	16.92	16.70	16.92	4,358,961
16 Mar 17	16.90000 +0.22	16.98	16.72	16.78	5,869,313
15 Mar 17	16.68000 +0.01	16.75	16.55	16.66	4,438,268
14 Mar 17	16.67000 +0.04	16.68	16.58	16.66	3,810,764
13 Mar 17	16.63000 +0.23	16.66	16.30	16.40	5,211,513
10 Mar 17	16.40000 -0.08	16.52	16.40	16.45	2,983,354
09 Mar 17	16.48000 -0.15	16.61	16.41	16.60	2,934,195
08 Mar 17	16.63000 +0.07	16.67	16.51	16.56	5,914,174
07 Mar 17	16.56000 -0.16	16.75	16.46	16.70	8,900,404
06 Mar 17	16.72000 +0.04	16.78	16.60	16.68	4,754,217
03 Mar 17	16.68000 +0.04	16.69	16.52	16.56	2,838,536
02 Mar 17	16.64000 -0.20	16.95	16.54	16.80	6,687,363
01 Mar 17	16.84000 +0.00	16.89	16.70	16.87	6,304,110
28 Feb 17	16.84000 -0.12	16.96	16.78	16.85	4,861,749
27 Feb 17	16.96000 -0.09	17.18	16.95	17.03	3,515,795
24 Feb 17	17.05000 -0.05	17.20	16.98	17.12	4,735,571
23 Feb 17	17.10000 -0.04	17.27	16.95	17.18	6,741,600
22 Feb 17	17.14000 -0.15	17.33	17.09	17.25	4,121,233
21 Feb 17	17.29000 +0.00	17.41	17.18	17.29	4,979,049
20 Feb 17	17.29000 +0.12	17.33	17.10	17.21	5,016,561
17 Feb 17	17.17000 -0.02	17.29	17.02	17.20	5,462,102
16 Feb 17	17.19000 +0.04	17.24	17.02	17.08	6,472,548
15 Feb 17	17.15000 -0.04	17.35	17.00	17.15	8,964,978
14 Feb 17	17.19000 +0.48	17.19	16.66	16.73	8,639,683
13 Feb 17	16.71000 -0.04	16.87	16.63	16.80	5,170,396
10 Feb 17	16.75000 -0.26	17.01	16.69	17.01	9,226,985
09 Feb 17	17.01000 +0.09	17.03	16.86	16.88	2,767,480
08 Feb 17	16.92000 +0.00	16.95	16.65	16.90	3,523,335
07 Feb 17	16.92000 -0.08	17.09	16.84	17.08	3,228,714
06 Feb 17	17.00000 +0.27	17.15	16.75	16.75	4,864,282
03 Feb 17	16.73000 -0.05	17.11	16.68	16.95	4,178,870
26 Jan 17	16.78000 +0.27	16.78	16.48	16.58	3,651,988
25 Jan 17	16.51000 +0.25	16.58	16.21	16.25	4,602,045
24 Jan 17	16.26000 -0.04	16.34	16.13	16.34	6,695,450
23 Jan 17	16.30000 +0.04	16.42	16.21	16.21	4,345,369
20 Jan 17	16.26000 +0.02	16.39	16.10	16.19	3,495,390
19 Jan 17	16.24000 -0.26	16.48	16.19	16.40	4,317,664
18 Jan 17	16.50000 +0.17	16.55	16.28	16.40	3,896,831
17 Jan 17	16.33000 +0.17	16.35	16.08	16.16	2,829,780
16 Jan 17	16.16000 -0.19	16.43	15.85	16.34	5,158,895
13 Jan 17	16.35000 -0.11	16.70	16.26	16.49	3,857,356
12 Jan 17	16.46000 -0.29	16.80	16.45	16.70	3,117,177
11 Jan 17	16.75000 -0.01	16.92	16.63	16.74	2,320,713
10 Jan 17	16.76000 -0.05	16.95	16.72	16.79	2,789,698
09 Jan 17	16.81000 +0.01	16.88	16.69	16.78	3,019,461
06 Jan 17	16.80000 -0.06	16.95	16.70	16.80	5,565,193
05 Jan 17	16.86000 +0.17	16.98	16.67	16.75	6,521,673
04 Jan 17	16.69000 +0.16	16.70	16.47	16.51	4,053,851
03 Jan 17	16.53000 +0.41	16.57	16.13	16.15	5,056,645
30 Dec 16	16.12000 -0.04	16.25	16.08	16.10	2,579,053
29 Dec 16	16.16000 -0.06	16.35	16.08	16.20	2,826,420
28 Dec 16	16.22000 -0.09	16.34	16.08	16.31	2,992,010
27 Dec 16	16.31000 +0.04	16.45	16.21	16.27	2,153,527
26 Dec 16	16.27000 +0.01	16.30	15.89	16.18	4,227,671
23 Dec 16	16.26000 -0.08	16.44	16.11	16.36	3,463,739
22 Dec 16	16.34000 +0.03	16.47	16.20	16.31	2,947,760
21 Dec 16	16.31000 +0.44	16.32	15.91	15.95	4,485,431
20 Dec 16	15.87000 -0.26	16.20	15.85	16.02	9,486,143
19 Dec 16	16.13000 -0.21	16.36	16.10	16.30	3,989,185
16 Dec 16	16.34000 +0.04	16.52	16.22	16.23	6,031,540
15 Dec 16	16.30000 +0.02	16.44	16.18	16.25	5,179,470
14 Dec 16	16.28000 +0.20	16.40	16.08	16.13	6,337,827
13 Dec 16	16.08000 -0.17	16.22	15.78	16.18	8,578,809
12 Dec 16	16.25000 -0.66	16.94	16.13	16.85	9,121,713
09 Dec 16	16.91000 -0.17	17.13	16.90	17.07	10,013,591
08 Dec 16	17.08000 -0.11	17.27	17.01	17.23	7,523,111
07 Dec 16	17.19000 +0.00	17.27	17.12	17.26	3,833,730
06 Dec 16	17.19000 -0.09	17.45	17.13	17.31	3,604,857
05 Dec 16	17.28000 +0.01	17.52	17.18	17.20	5,044,608
02 Dec 16	17.27000 -0.30	17.75	17.27	17.56	5,644,961
01 Dec 16	17.57000 +0.27	17.70	17.30	17.30	6,454,558
30 Nov 16	17.30000 -0.04	17.43	17.01	17.30	6,969,076
29 Nov 16	17.34000 -0.40	17.83	17.33	17.76	7,100,662
28 Nov 16	17.74000 -0.18	18.10	17.64	17.95	7,885,820
25 Nov 16	17.92000 +0.17	18.03	17.53	17.73	7,551,836
24 Nov 16	17.75000 +0.27	17.82	17.38	17.47	7,849,463
23 Nov 16	17.48000 -0.16	17.66	17.37	17.53	8,571,576
22 Nov 16	17.64000 +0.00	17.85	17.50	17.56	7,564,869
21 Nov 16	17.64000 +0.04	18.51	17.55	17.79	21,641,486
18 Nov 16	17.60000 +0.19	17.68	17.35	17.46	5,186,076
17 Nov 16	17.41000 +0.05	17.50	17.23	17.36	4,814,019
16 Nov 16	17.36000 -0.10	17.53	17.31	17.46	5,402,551
15 Nov 16	17.46000 +0.01	17.67	17.33	17.45	4,774,854
14 Nov 16	17.45000 -0.26	17.78	17.35	17.64	6,639,656
11 Nov 16	17.71000 -0.02	17.88	17.63	17.69	5,875,401
10 Nov 16	17.73000 +0.36	17.92	17.36	17.49	8,732,759
09 Nov 16	17.37000 -0.27	17.66	17.22	17.65	5,047,994
08 Nov 16	17.64000 +0.09	17.71	17.47	17.65	4,820,668
07 Nov 16	17.55000 +0.26	17.58	17.10	17.27	5,523,098
04 Nov 16	17.29000 +0.02	17.36	17.10	17.27	3,905,821
03 Nov 16	17.27000 -0.06	17.43	17.15	17.25	4,185,752
02 Nov 16	17.33000 -0.06	17.57	17.22	17.32	6,485,966
01 Nov 16	17.39000 +0.29	17.49	16.98	17.12	4,892,150
31 Oct 16	17.10000 +0.04	17.22	16.78	16.96	5,341,712
28 Oct 16	17.06000 -0.44	17.56	16.98	17.36	9,656,004
27 Oct 16	17.50000 -0.07	17.68	17.40	17.50	5,064,109
26 Oct 16	17.57000 +0.30	17.93	17.15	17.17	12,801,971
25 Oct 16	17.27000 +0.25	17.37	16.92	16.97	6,907,315
24 Oct 16	17.02000 +0.16	17.15	16.78	16.80	5,768,274
21 Oct 16	16.86000 +0.27	17.07	16.59	16.65	7,163,843
20 Oct 16	16.59000 -0.17	16.80	16.56	16.77	3,475,881
19 Oct 16	16.76000 +0.05	16.79	16.58	16.62	4,076,655
18 Oct 16	16.71000 +0.11	16.75	16.50	16.60	4,494,872
17 Oct 16	16.60000 -0.25	16.93	16.50	16.85	4,557,425
14 Oct 16	16.85000 +0.04	16.96	16.63	16.80	4,797,367
13 Oct 16	16.81000 -0.07	17.00	16.71	16.89	5,379,976
12 Oct 16	16.88000 +0.31	17.05	16.55	16.55	9,690,423
11 Oct 16	16.57000 -0.11	16.76	16.50	16.73	6,962,897
10 Oct 16	16.68000 +0.43	16.76	16.37	16.47	12,919,425
30 Sep 16	16.25000 -0.04	16.34	16.12	16.28	5,354,604
29 Sep 16	16.29000 +0.47	16.32	15.81	15.81	6,574,791
28 Sep 16	15.82000 -0.10	15.93	15.74	15.91	2,393,146
27 Sep 16	15.92000 +0.03	15.92	15.71	15.80	4,086,060
26 Sep 16	15.89000 -0.46	16.33	15.88	16.22	6,483,793
23 Sep 16	16.35000 +0.25	16.48	16.07	16.10	6,369,560
22 Sep 16	16.10000 +0.00	16.21	16.07	16.17	3,894,156
21 Sep 16	16.10000 -0.13	16.29	16.04	16.27	4,817,568
20 Sep 16	16.23000 +0.05	16.39	16.11	16.13	4,757,790
19 Sep 16	16.18000 -0.08	16.58	16.13	16.22	10,052,979
14 Sep 16	16.26000 +0.27	16.30	15.79	15.91	8,679,310
13 Sep 16	15.99000 +0.03	16.25	15.93	15.94	6,926,654
12 Sep 16	15.96000 -0.11	16.04	15.75	15.92	10,966,858
09 Sep 16	16.07000 -0.05	16.30	16.03	16.15	11,816,309
08 Sep 16	16.12000 +0.49	16.23	15.60	15.65	22,315,308
07 Sep 16	15.63000 +0.02	15.74	15.56	15.62	5,066,143
06 Sep 16	15.61000 +0.12	15.69	15.43	15.49	4,127,514
05 Sep 16	15.49000 +0.01	15.61	15.45	15.49	3,579,163
02 Sep 16	15.48000 +0.07	15.52	15.36	15.41	4,245,605
01 Sep 16	15.41000 -0.15	15.60	15.41	15.54	3,899,192
31 Aug 16	15.56000 -0.09	15.65	15.46	15.63	5,857,116
30 Aug 16	15.65000 -0.15	15.85	15.61	15.83	5,587,976
29 Aug 16	15.80000 -0.09	15.93	15.67	15.80	5,609,216
26 Aug 16	15.89000 +0.27	16.05	15.62	15.65	8,733,781
25 Aug 16	15.62000 -0.10	15.71	15.45	15.70	5,022,929
24 Aug 16	15.72000 -0.03	15.81	15.68	15.70	3,130,153
23 Aug 16	15.75000 +0.07	15.95	15.61	15.73	7,801,839
22 Aug 16	15.68000 -0.11	15.97	15.66	15.77	5,145,339
19 Aug 16	15.79000 +0.01	15.83	15.67	15.78	4,836,228
18 Aug 16	15.78000 -0.12	16.03	15.75	15.88	7,490,856
17 Aug 16	15.90000 -0.15	16.05	15.86	16.05	6,493,111
16 Aug 16	16.05000 -0.01	16.14	15.90	16.01	7,250,775
15 Aug 16	16.06000 +0.29	16.12	15.61	15.78	11,298,232
12 Aug 16	15.77000 -0.01	15.89	15.50	15.82	6,822,331
11 Aug 16	15.78000 +0.06	15.98	15.65	15.66	10,737,000
10 Aug 16	15.72000 -0.08	15.88	15.66	15.80	5,683,710
09 Aug 16	15.80000 +0.22	15.85	15.45	15.54	7,929,969
08 Aug 16	15.58000 +0.08	15.58	15.22	15.50	5,034,692
05 Aug 16	15.50000 -0.13	15.79	15.50	15.66	5,224,303
04 Aug 16	15.63000 -0.12	15.70	15.50	15.70	4,206,228
03 Aug 16	15.75000 +0.06	15.75	15.48	15.62	8,046,960
02 Aug 16	15.69000 +0.33	15.84	15.36	15.43	11,312,158
01 Aug 16	15.36000 -0.14	15.54	15.11	15.54	6,518,846
29 Jul 16	15.50000 -0.20	15.70	15.45	15.59	9,633,829
28 Jul 16	15.70000 +0.87	15.86	14.75	14.84	14,198,068
27 Jul 16	14.83000 -0.42	15.35	14.68	15.24	8,916,288
26 Jul 16	15.25000 +0.11	15.26	15.06	15.06	6,806,636
25 Jul 16	15.14000 -0.03	15.25	15.09	15.14	5,571,887
22 Jul 16	15.17000 -0.23	15.43	15.15	15.36	4,735,609
21 Jul 16	15.40000 -0.13	15.60	15.37	15.51	5,339,708
20 Jul 16	15.53000 +0.13	15.60	15.38	15.39	5,125,552
19 Jul 16	15.40000 -0.02	15.45	15.30	15.42	3,290,154
18 Jul 16	15.42000 +0.01	15.49	15.32	15.35	4,937,715
15 Jul 16	15.41000 -0.09	15.54	15.37	15.50	5,773,982
14 Jul 16	15.50000 -0.14	15.69	15.34	15.66	5,970,444
13 Jul 16	15.64000 +0.06	15.76	15.57	15.60	7,329,719
12 Jul 16	15.58000 +0.13	15.68	15.40	15.45	7,743,397
11 Jul 16	15.45000 -0.23	15.86	15.38	15.60	6,599,140
08 Jul 16	15.68000 +0.24	15.84	15.36	15.41	6,057,145
07 Jul 16	15.44000 +0.06	15.72	15.32	15.32	5,657,286
06 Jul 16	15.38000 +0.03	15.43	15.20	15.29	6,313,340
05 Jul 16	15.35000 -0.12	15.52	15.25	15.46	6,649,350
04 Jul 16	15.47000 +0.34	15.50	15.14	15.18	6,011,336
01 Jul 16	15.13000 -0.28	15.46	15.09	15.36	5,809,235
30 Jun 16	15.41000 +0.03	15.44	15.32	15.32	3,501,852
29 Jun 16	15.38000 -0.07	15.51	15.23	15.45	6,599,786
28 Jun 16	15.45000 +0.37	15.50	14.95	15.00	8,495,207
27 Jun 16	15.08000 +0.24	15.13	14.66	14.72	7,511,621
24 Jun 16	14.84000 -0.02	15.00	14.52	14.79	5,168,221
23 Jun 16	14.86000 +0.09	15.06	14.70	14.71	5,945,212
22 Jun 16	14.77000 +0.20	14.80	14.50	14.51	4,534,516
21 Jun 16	14.57000 -0.04	14.82	14.45	14.66	3,196,602
20 Jun 16	14.61000 +0.02	14.70	14.46	14.59	2,683,935
17 Jun 16	14.59000 +0.16	14.80	14.48	14.48	3,377,719
16 Jun 16	14.43000 -0.25	14.73	14.42	14.55	2,419,040
15 Jun 16	14.68000 +0.36	14.71	14.21	14.24	3,640,242
14 Jun 16	14.32000 +0.00	14.45	14.19	14.28	2,499,792
13 Jun 16	14.32000 -0.46	14.72	14.30	14.69	4,051,947
08 Jun 16	14.78000 -0.17	14.94	14.69	14.94	3,262,366
07 Jun 16	14.95000 +0.03	15.05	14.85	14.91	3,701,680
06 Jun 16	14.92000 +0.04	14.98	14.81	14.89	2,955,342
03 Jun 16	14.88000 +0.11	15.03	14.65	14.80	7,168,064
02 Jun 16	14.77000 +0.06	14.84	14.65	14.67	4,248,532
01 Jun 16	14.71000 -0.06	14.87	14.70	14.75	3,598,803
31 May 16	14.77000 +0.45	14.82	14.29	14.30	5,374,370
30 May 16	14.32000 -0.09	14.44	14.11	14.30	2,647,917
27 May 16	14.41000 -0.18	14.62	14.19	14.60	3,448,654
26 May 16	14.59000 +0.07	14.63	14.30	14.50	3,261,878
25 May 16	14.52000 -0.10	14.72	14.50	14.62	4,380,570
24 May 16	14.62000 -0.45	15.07	14.50	15.07	6,300,993
23 May 16	15.07000 -0.14	15.34	14.97	15.34	5,652,797
20 May 16	15.21000 +0.05	15.25	15.00	15.09	2,893,236
19 May 16	15.16000 -0.07	15.35	15.06	15.13	3,706,411
18 May 16	15.23000 -0.05	15.24	14.93	15.13	4,844,908
17 May 16	15.28000 -0.01	15.43	15.20	15.30	2,935,194
16 May 16	15.29000 +0.05	15.48	15.06	15.14	2,719,474
13 May 16	15.24000 +0.38	15.46	14.77	14.81	5,535,759
12 May 16	14.86000 -0.26	14.97	14.62	14.95	3,345,317
11 May 16	15.12000 +0.12	15.50	14.90	15.11	3,919,913
10 May 16	15.00000 -0.10	15.16	14.94	15.04	2,641,096
09 May 16	15.10000 -0.50	15.45	14.85	15.31	6,153,768
06 May 16	15.60000 -0.43	16.12	15.57	16.01	6,632,160
05 May 16	16.03000 -0.11	16.19	15.90	16.11	4,694,718
04 May 16	16.14000 +0.24	16.39	15.81	15.88	7,765,385
03 May 16	15.90000 +0.24	15.95	15.51	15.64	4,843,606
29 Apr 16	15.66000 -0.06	15.81	15.53	15.72	2,822,527
28 Apr 16	15.72000 +0.06	15.90	15.49	15.63	3,977,905
27 Apr 16	15.66000 -0.29	15.97	15.62	15.91	3,967,745
26 Apr 16	15.95000 +0.44	15.98	15.42	15.50	5,214,441
25 Apr 16	15.51000 -0.20	15.70	15.31	15.67	5,986,388
22 Apr 16	15.71000 +0.13	15.75	15.40	15.50	4,270,006
21 Apr 16	15.58000 -0.10	15.97	15.41	15.58	5,157,543
20 Apr 16	15.68000 -0.31	16.06	15.20	15.98	12,659,689
19 Apr 16	15.99000 -0.11	16.28	15.92	16.15	8,163,552
18 Apr 16	16.10000 +0.24	16.22	15.51	15.78	12,415,534
15 Apr 16	15.86000 +0.37	15.86	15.35	15.49	11,981,692
14 Apr 16	15.49000 +0.39	15.57	15.01	15.17	9,718,279
13 Apr 16	15.10000 +0.24	15.17	14.88	14.88	9,428,781
12 Apr 16	14.86000 -0.09	14.99	14.70	14.90	4,468,369
11 Apr 16	14.95000 +0.29	15.03	14.66	14.66	5,887,025
08 Apr 16	14.66000 -0.13	14.76	14.52	14.67	4,950,140
07 Apr 16	14.79000 -0.31	15.26	14.78	15.18	8,603,958
06 Apr 16	15.10000 +0.34	15.17	14.66	14.74	11,227,156
05 Apr 16	14.76000 +0.28	14.78	14.41	14.48	7,090,569
01 Apr 16	14.48000 -0.14	14.63	14.32	14.63	4,306,706
31 Mar 16	14.62000 -0.09	14.80	14.59	14.74	5,750,622
30 Mar 16	14.71000 +0.48	14.76	14.30	14.30	7,109,569
29 Mar 16	14.23000 -0.30	14.56	14.15	14.51	4,566,547
28 Mar 16	14.53000 -0.03	14.79	14.50	14.60	5,286,740
25 Mar 16	14.56000 +0.07	14.63	14.40	14.41	3,455,013
24 Mar 16	14.49000 -0.28	14.68	14.49	14.62	5,887,709
23 Mar 16	14.77000 +0.01	14.80	14.60	14.69	4,566,045
22 Mar 16	14.76000 -0.19	14.87	14.72	14.85	6,132,491
21 Mar 16	14.95000 +0.26	14.96	14.61	14.75	9,052,475
18 Mar 16	14.69000 +0.39	14.70	14.32	14.38	9,247,843
17 Mar 16	14.30000 +0.26	14.36	14.04	14.04	4,741,148
16 Mar 16	14.04000 -0.24	14.38	14.00	14.32	3,560,757
15 Mar 16	14.28000 -0.12	14.44	14.17	14.39	3,536,914
14 Mar 16	14.40000 +0.26	14.58	14.17	14.18	6,471,446
11 Mar 16	14.14000 +0.21	14.20	13.76	13.85	5,228,506
10 Mar 16	13.93000 -0.24	14.27	13.93	14.15	2,670,968
09 Mar 16	14.17000 -0.11	14.30	14.00	14.17	5,439,803
08 Mar 16	14.28000 +0.28	14.32	13.71	13.96	7,865,822
07 Mar 16	14.00000 +0.10	14.19	13.90	13.91	4,768,462
04 Mar 16	13.90000 -0.31	14.24	13.72	14.09	6,002,103
03 Mar 16	14.21000 -0.06	14.45	14.18	14.27	5,702,829
02 Mar 16	14.27000 +0.44	14.30	13.80	13.80	6,713,487
01 Mar 16	13.83000 +0.13	13.93	13.60	13.70	6,118,730
29 Feb 16	13.70000 -0.30	14.10	13.26	13.96	7,979,504
26 Feb 16	14.00000 +0.15	14.13	13.80	13.90	6,671,288
25 Feb 16	13.85000 -0.96	14.78	13.85	14.77	8,910,747
24 Feb 16	14.81000 +0.00	14.93	14.54	14.82	5,215,700
23 Feb 16	14.81000 -0.19	15.06	14.68	15.00	4,440,190
22 Feb 16	15.00000 +0.20	15.10	14.84	14.89	6,070,261
19 Feb 16	14.80000 -0.01	14.85	14.65	14.78	3,434,333
18 Feb 16	14.81000 -0.02	14.97	14.74	14.85	7,999,713
17 Feb 16	14.83000 -0.06	14.90	14.51	14.85	7,192,164
16 Feb 16	14.89000 +0.39	14.97	14.51	14.53	6,519,743
15 Feb 16	14.50000 -0.01	14.60	14.10	14.19	4,593,779
05 Feb 16	14.51000 -0.15	14.78	14.49	14.61	3,170,890
04 Feb 16	14.66000 +0.28	14.74	14.42	14.42	4,941,597
03 Feb 16	14.38000 -0.14	14.44	14.18	14.35	4,973,873
02 Feb 16	14.52000 +0.30	14.65	14.20	14.22	5,213,866
01 Feb 16	14.22000 -0.04	14.41	14.11	14.26	5,482,501
29 Jan 16	14.26000 +0.31	14.40	13.96	13.96	7,486,139
28 Jan 16	13.95000 -0.17	14.24	13.90	14.14	4,911,160
27 Jan 16	14.12000 -0.18	14.59	13.71	14.44	8,806,725
26 Jan 16	14.30000 -1.17	15.30	14.27	14.85	6,087,159
25 Jan 16	15.47000 +0.03	15.59	15.35	15.54	3,756,398
22 Jan 16	15.44000 +0.05	15.48	15.01	15.39	4,697,597
21 Jan 16	15.39000 +0.09	15.68	15.05	15.05	6,756,339
20 Jan 16	15.30000 -0.29	15.75	15.09	15.50	5,168,658
19 Jan 16	15.59000 +0.50	15.65	15.01	15.11	5,400,333
18 Jan 16	15.09000 +0.06	15.35	14.75	14.80	4,481,305
15 Jan 16	15.03000 -0.87	15.90	14.98	15.78	9,528,105
14 Jan 16	15.90000 +0.44	16.00	15.02	15.06	6,013,052
13 Jan 16	15.46000 -0.56	16.30	15.44	16.06	5,081,886
12 Jan 16	16.02000 +0.27	16.31	15.50	15.75	5,790,152
11 Jan 16	15.75000 -0.50	16.36	15.70	15.92	10,756,275
08 Jan 16	16.25000 +0.56	16.43	15.20	16.25	11,086,287
07 Jan 16	15.69000 -1.27	16.69	15.58	16.66	2,219,600
06 Jan 16	16.96000 +0.27	17.07	16.69	16.70	6,689,990
05 Jan 16	16.69000 -0.25	17.17	16.08	16.09	18,695,512
04 Jan 16	16.94000 -1.66	18.70	16.86	18.45	7,145,588
31 Dec 15	18.60000 -0.03	18.75	18.42	18.60	7,828,356
30 Dec 15	18.63000 -0.08	18.87	18.40	18.87	6,231,418
29 Dec 15	18.71000 +0.13	18.75	18.43	18.45	5,022,284
28 Dec 15	18.58000 -0.46	19.28	18.55	19.05	9,674,230
25 Dec 15	19.04000 +0.28	19.33	18.69	18.80	9,600,958
24 Dec 15	18.76000 -0.34	19.20	18.56	18.90	8,480,996
23 Dec 15	19.10000 +0.00	19.55	18.70	19.07	16,680,622
22 Dec 15	19.10000 +0.50	19.37	18.85	18.88	20,466,200
21 Dec 15	18.60000 +0.42	18.72	18.05	18.10	11,282,792
18 Dec 15	18.18000 -0.17	18.60	18.12	18.39	7,696,725
17 Dec 15	18.35000 +0.44	18.35	17.89	17.89	8,675,161
16 Dec 15	17.91000 +0.09	18.00	17.76	17.82	5,960,057
15 Dec 15	17.82000 +0.13	17.97	17.65	17.69	6,020,286
14 Dec 15	17.69000 +0.28	17.71	17.25	17.30	5,975,376
11 Dec 15	17.41000 -0.39	17.80	17.40	17.73	8,110,731
10 Dec 15	17.80000 +0.14	18.04	17.55	17.57	10,157,110
09 Dec 15	17.66000 -0.24	17.96	17.44	17.80	9,684,745
08 Dec 15	17.90000 -0.97	18.71	17.84	18.71	15,643,497
07 Dec 15	18.87000 +0.32	18.91	18.23	18.55	13,273,258
04 Dec 15	18.55000 -0.20	18.78	18.30	18.58	13,178,351
03 Dec 15	18.75000 -0.06	18.91	18.37	18.85	18,367,008
02 Dec 15	18.81000 +0.67	18.96	17.78	18.04	23,933,072
01 Dec 15	18.14000 +0.25	18.24	17.57	17.70	14,709,332
30 Nov 15	17.89000 +0.29	17.89	16.72	17.42	22,240,868
27 Nov 15	17.60000 -0.58	18.67	17.50	18.10	30,582,496
26 Nov 15	18.18000 +0.34	18.43	17.74	17.85	24,298,212
25 Nov 15	17.84000 +0.31	17.88	17.30	17.54	18,390,924
24 Nov 15	17.53000 +0.19	17.67	17.30	17.35	14,637,327
23 Nov 15	17.34000 +0.17	17.81	17.12	17.17	20,559,204
20 Nov 15	17.17000 +0.06	17.27	16.90	17.01	11,993,731
19 Nov 15	17.11000 +0.40	17.19	16.66	16.79	9,278,304
18 Nov 15	16.71000 -0.27	16.98	16.70	16.89	10,116,344
17 Nov 15	16.98000 -0.30	17.47	16.96	17.31	16,692,776
16 Nov 15	17.28000 +0.37	17.31	16.56	16.65	14,562,691
13 Nov 15	16.91000 -0.29	17.35	16.85	16.95	12,866,157
12 Nov 15	17.20000 -0.25	17.60	16.99	17.48	16,883,572
11 Nov 15	17.45000 +0.60	17.65	16.77	16.83	22,677,146
10 Nov 15	16.85000 +0.00	16.97	16.65	16.85	17,616,956
09 Nov 15	16.85000 +0.05	17.16	16.65	16.70	19,091,620
06 Nov 15	16.80000 +0.32	16.91	16.38	16.40	17,295,900
05 Nov 15	16.48000 +0.20	16.72	16.27	16.30	22,437,274
04 Nov 15	16.28000 +0.68	16.32	15.66	15.68	14,779,578
03 Nov 15	15.60000 -0.31	16.10	15.58	15.87	9,585,106
02 Nov 15	15.91000 -0.52	16.35	15.90	16.08	10,534,307
30 Oct 15	16.43000 -0.04	16.59	16.19	16.39	8,099,470
29 Oct 15	16.47000 +0.12	16.54	16.17	16.36	7,920,064
28 Oct 15	16.35000 -0.37	16.90	16.31	16.60	11,430,699
27 Oct 15	16.72000 -0.09	16.86	16.21	16.66	14,369,746
26 Oct 15	16.81000 -0.28	17.31	16.61	17.30	19,338,372
23 Oct 15	17.09000 +0.85	17.10	16.34	16.35	28,069,902
22 Oct 15	16.24000 +0.46	16.29	15.70	15.80	17,521,700
21 Oct 15	15.78000 -0.92	16.89	15.59	16.59	24,220,732
20 Oct 15	16.70000 +0.53	16.74	16.10	16.18	17,862,492
19 Oct 15	16.17000 -0.19	16.52	16.00	16.36	14,220,613
16 Oct 15	16.36000 +0.01	16.49	16.10	16.36	16,288,805
15 Oct 15	16.35000 +0.49	16.37	15.72	15.78	14,548,026
14 Oct 15	15.86000 -0.36	16.27	15.84	16.26	13,377,805
13 Oct 15	16.22000 -0.16	16.40	16.03	16.20	12,848,999
12 Oct 15	16.38000 +0.56	16.57	15.76	15.90	20,572,168
09 Oct 15	15.82000 -0.14	15.87	15.45	15.52	15,924,520
08 Oct 15	15.96000 +1.07	16.38	15.22	15.39	21,493,548
30 Sep 15	14.89000 +0.12	15.03	14.76	14.90	4,518,281
29 Sep 15	14.77000 -0.29	14.89	14.60	14.81	5,513,649
28 Sep 15	15.06000 +0.31	15.08	14.55	14.80	6,111,974
25 Sep 15	14.75000 -0.44	15.26	14.65	15.01	10,349,421
24 Sep 15	15.19000 +0.12	15.30	15.03	15.10	5,607,395
23 Sep 15	15.07000 -0.47	15.31	14.98	15.26	9,535,810
22 Sep 15	15.54000 +0.10	15.80	15.36	15.46	10,208,056
21 Sep 15	15.44000 +0.38	15.52	14.85	14.97	10,476,382
18 Sep 15	15.06000 -0.07	15.29	14.83	15.16	7,197,711
17 Sep 15	15.13000 -0.40	15.65	15.10	15.50	13,008,775
16 Sep 15	15.53000 +1.14	15.75	14.40	14.50	12,275,651
15 Sep 15	14.39000 -0.48	14.97	14.28	14.74	12,512,615
14 Sep 15	14.87000 -1.23	16.20	14.70	16.15	16,367,557
11 Sep 15	16.10000 -0.08	16.52	15.93	16.29	7,844,239
10 Sep 15	16.18000 -0.54	16.68	16.12	16.53	11,033,337
09 Sep 15	16.72000 +0.32	17.05	16.31	16.60	21,175,842
08 Sep 15	16.40000 +0.46	16.49	15.70	15.81	11,434,872
07 Sep 15	15.94000 -0.24	16.84	15.88	16.15	19,287,850
02 Sep 15	16.18000 +0.53	16.42	14.79	14.86	34,351,768
01 Sep 15	15.65000 -0.76	16.18	15.08	16.18	32,761,134
31 Aug 15	16.41000 -0.75	16.55	15.67	16.31	31,765,432
28 Aug 15	17.16000 +0.92	17.40	16.38	16.60	38,736,504
27 Aug 15	16.24000 +1.48	16.24	14.60	14.60	23,748,856
26 Aug 15	14.76000 +0.39	15.38	14.22	14.80	24,725,298
25 Aug 15	14.37000 -1.60	15.68	14.37	15.01	30,986,020
24 Aug 15	15.97000 -1.77	17.20	15.97	16.92	19,710,196
21 Aug 15	17.74000 -1.22	18.91	17.70	18.65	18,521,548
20 Aug 15	18.96000 -0.76	19.70	18.90	19.47	12,695,509
19 Aug 15	19.72000 +0.62	19.73	18.45	18.71	21,429,880
18 Aug 15	19.10000 -1.91	21.15	18.98	21.06	26,570,192
17 Aug 15	21.01000 +0.23	21.02	20.33	20.50	17,072,736
14 Aug 15	20.78000 +0.05	21.12	20.68	20.88	16,399,334
13 Aug 15	20.73000 +0.47	20.83	20.14	20.28	15,620,563
12 Aug 15	20.26000 -0.69	20.85	20.25	20.66	20,965,176
11 Aug 15	20.95000 -0.05	21.58	20.78	20.90	22,539,650
10 Aug 15	21.00000 +0.84	21.05	20.10	20.40	26,190,552
07 Aug 15	20.16000 +0.81	20.28	19.61	19.61	17,835,368
06 Aug 15	19.35000 -0.52	19.94	19.21	19.48	14,682,212
05 Aug 15	19.87000 -0.41	20.47	19.71	20.16	18,146,940
04 Aug 15	20.28000 +1.23	20.30	19.06	19.22	20,083,412
03 Aug 15	19.05000 -0.95	20.04	18.62	19.62	24,597,408
31 Jul 15	20.00000 -0.05	20.57	19.65	19.80	19,895,896
30 Jul 15	20.05000 -1.30	21.48	20.00	21.06	26,129,264
29 Jul 15	21.35000 +0.92	21.50	19.66	20.98	28,430,956
28 Jul 15	20.43000 -0.97	21.75	19.26	20.58	42,650,928
27 Jul 15	21.40000 -0.81	23.60	20.82	21.66	52,689,348
24 Jul 15	22.21000 +0.26	23.03	21.95	22.98	55,115,440
23 Jul 15	21.95000 +2.00	21.95	19.95	19.95	45,776,188
22 Jul 15	19.95000 -20.91	20.92	19.55	20.55	31,703,320
21 Jul 15	40.86000 +1.76	41.05	39.20	39.20	15,038,637
20 Jul 15	39.10000 +0.11	39.80	38.36	39.39	15,107,421
17 Jul 15	38.99000 +2.03	39.50	36.97	36.98	15,266,318
16 Jul 15	36.96000 +1.28	37.88	34.00	35.68	15,408,693
15 Jul 15	35.68000 +1.19	37.94	35.30	37.94	31,551,890
14 Jul 15	34.49000 +3.14	34.49	34.49	34.49	1,065,645
07 Jul 15	31.35000 -3.34	34.11	31.22	33.66	24,242,372
06 Jul 15	34.69000 -0.01	37.80	32.00	37.00	18,376,740
03 Jul 15	34.70000 -0.29	36.00	31.50	34.53	20,708,852
02 Jul 15	34.99000 -3.21	38.50	34.38	38.49	18,426,034
01 Jul 15	38.20000 -1.84	41.15	37.90	39.25	13,070,813
30 Jun 15	40.04000 +2.68	40.10	35.80	37.00	16,627,714
29 Jun 15	37.36000 -2.61	40.80	35.97	40.51	16,399,484
26 Jun 15	39.97000 -4.44	43.49	39.97	43.49	12,811,595
25 Jun 15	44.41000 -1.79	46.21	43.90	46.20	10,623,833
24 Jun 15	46.20000 +0.00	47.50	45.00	46.50	12,811,089
23 Jun 15	46.20000 +0.70	46.48	43.30	45.42	11,291,117
19 Jun 15	45.50000 -2.70	48.47	44.51	47.39	11,411,362
18 Jun 15	48.20000 -1.50	50.18	47.30	50.10	10,656,727
17 Jun 15	49.70000 -0.80	50.39	47.78	50.30	13,758,429
16 Jun 15	50.50000 -0.50	52.56	49.10	51.00	16,316,453
15 Jun 15	51.00000 +0.91	51.90	49.49	50.60	16,741,430
12 Jun 15	50.09000 -0.11	50.80	49.55	50.33	14,282,411
11 Jun 15	50.20000 +1.68	50.60	47.60	47.81	18,515,336
10 Jun 15	48.52000 +0.92	49.23	46.51	47.38	16,298,172
09 Jun 15	47.60000 -0.45	48.85	47.01	48.00	13,265,379
08 Jun 15	48.05000 -1.15	49.50	47.51	49.30	15,692,027
05 Jun 15	49.20000 +1.90	49.83	47.30	48.10	16,584,916
04 Jun 15	47.30000 -1.24	48.89	44.48	48.56	14,844,313
03 Jun 15	48.54000 -0.46	49.88	47.70	48.50	11,960,025
02 Jun 15	49.00000 +1.01	49.22	47.03	48.19	16,315,893
01 Jun 15	47.99000 +3.19	48.46	45.31	45.31	17,294,356
29 May 15	44.80000 +0.80	45.44	42.92	44.05	14,519,602
28 May 15	44.00000 -2.80	48.30	43.99	46.58	18,237,350
27 May 15	46.80000 -0.20	47.30	45.97	47.10	14,324,597
26 May 15	47.00000 +0.87	47.30	45.70	46.13	15,750,073
25 May 15	46.13000 +1.15	48.01	45.63	45.63	15,085,348
22 May 15	44.98000 -0.57	46.47	43.91	46.00	16,134,525
21 May 15	45.55000 +3.95	45.76	41.50	41.50	20,701,324
20 May 15	41.60000 +0.65	42.42	40.69	41.05	15,310,933
19 May 15	40.95000 +1.30	41.21	39.50	39.56	13,276,518
18 May 15	39.65000 +0.55	39.90	38.52	38.70	8,342,131
15 May 15	39.10000 -0.63	39.70	38.68	39.70	8,387,284
14 May 15	39.73000 -0.56	40.40	39.64	40.32	8,869,250
13 May 15	40.29000 +0.85	40.45	38.88	39.35	13,669,887
12 May 15	39.44000 -0.44	40.10	39.27	40.00	10,899,980
11 May 15	39.88000 +1.11	39.88	38.80	39.00	10,516,858
08 May 15	38.77000 +0.81	38.94	38.12	38.30	7,256,168
07 May 15	37.96000 +0.27	38.28	37.51	37.66	7,637,211
06 May 15	37.69000 -0.42	38.63	37.61	38.30	7,295,971
05 May 15	38.11000 -1.17	39.33	38.00	39.30	7,933,397
04 May 15	39.28000 +0.09	39.36	38.78	39.20	5,914,217
30 Apr 15	39.19000 -0.19	39.48	38.73	39.35	10,667,703
29 Apr 15	39.38000 +0.46	39.40	38.71	38.95	6,955,928
28 Apr 15	38.92000 -1.39	40.47	38.68	40.32	13,099,240
27 Apr 15	40.31000 -0.07	41.25	40.02	40.50	10,917,810
24 Apr 15	40.38000 -0.95	40.90	39.80	40.30	13,441,263
23 Apr 15	41.33000 +0.29	42.48	41.09	42.00	13,054,172
22 Apr 15	41.04000 +0.64	41.59	40.42	40.51	11,124,655
21 Apr 15	40.40000 +1.38	40.50	39.01	39.02	11,037,815
20 Apr 15	39.02000 -1.41	40.75	38.90	40.75	12,951,157
17 Apr 15	40.43000 +0.33	41.25	40.12	40.12	10,211,213
16 Apr 15	40.10000 +0.60	40.75	38.90	39.40	8,585,772
15 Apr 15	39.50000 -1.80	41.81	39.20	41.30	10,587,387
14 Apr 15	41.30000 -0.85	42.97	40.91	41.70	13,995,799
13 Apr 15	42.15000 +2.37	43.25	39.81	39.98	17,725,136
10 Apr 15	39.78000 +0.54	39.97	38.90	39.20	12,174,900
09 Apr 15	39.24000 -0.58	40.15	38.23	39.91	10,784,285
08 Apr 15	39.82000 -1.46	41.23	39.30	41.15	15,652,768
07 Apr 15	41.28000 +1.27	41.33	39.88	40.05	14,765,685
03 Apr 15	40.01000 +0.19	40.19	39.30	39.78	10,949,933
02 Apr 15	39.82000 -0.16	40.54	39.57	40.29	11,728,142
01 Apr 15	39.98000 +0.17	40.51	39.85	39.85	8,811,583
31 Mar 15	39.81000 -1.69	41.80	39.79	41.50	13,953,019
30 Mar 15	41.50000 +0.57	42.00	39.68	40.50	11,429,044
27 Mar 15	40.93000 +1.52	41.30	39.41	39.42	7,539,728
26 Mar 15	39.41000 -0.01	39.95	38.70	39.00	7,868,199
25 Mar 15	39.42000 +0.92	40.00	37.82	38.48	11,855,494
24 Mar 15	38.50000 -0.43	38.92	37.60	38.90	11,065,561
23 Mar 15	38.93000 +1.74	38.98	37.38	37.45	10,044,325
20 Mar 15	37.19000 +0.01	37.77	37.01	37.30	7,808,434
19 Mar 15	37.18000 -0.19	37.81	37.00	37.42	6,501,765
18 Mar 15	37.37000 +1.11	37.80	36.00	36.27	10,186,310
17 Mar 15	36.26000 -0.20	36.80	35.98	36.51	7,882,934
16 Mar 15	36.46000 +0.77	36.69	35.89	35.90	8,563,704
13 Mar 15	35.69000 +0.86	35.98	34.83	34.90	5,583,620
12 Mar 15	34.83000 -0.42	35.30	34.61	35.25	4,269,953
11 Mar 15	35.25000 +0.04	35.55	34.50	35.25	5,538,129
10 Mar 15	35.21000 -0.08	35.87	35.00	35.18	5,960,265
09 Mar 15	35.29000 +0.54	35.39	34.17	34.35	5,057,038
06 Mar 15	34.75000 -1.66	36.60	34.70	36.44	8,808,173
05 Mar 15	36.41000 +0.34	36.98	35.66	35.91	8,121,488
04 Mar 15	36.07000 +0.48	36.50	35.46	35.94	6,818,933
03 Mar 15	35.59000 -0.25	36.93	35.40	35.54	9,496,087
02 Mar 15	35.84000 +0.28	35.88	35.04	35.56	8,008,297
27 Feb 15	35.56000 -0.72	36.19	35.37	35.80	8,182,431
26 Feb 15	36.28000 +0.23	36.40	35.50	36.05	8,571,784
25 Feb 15	36.05000 +2.79	36.59	33.07	33.40	16,768,303
17 Feb 15	33.26000 +0.41	33.52	32.77	32.80	4,673,296
16 Feb 15	32.85000 +0.27	33.16	32.29	32.50	5,799,712
13 Feb 15	32.58000 +0.42	32.93	32.09	32.40	6,473,020
12 Feb 15	32.16000 +0.62	32.30	31.52	31.53	5,525,001
11 Feb 15	31.54000 -0.21	32.05	31.31	31.70	5,881,616
10 Feb 15	31.75000 +0.05	32.05	31.49	31.68	3,929,653
09 Feb 15	31.70000 +0.18	32.03	31.48	31.51	4,910,371
06 Feb 15	31.52000 -0.38	32.31	31.34	32.10	7,299,063
05 Feb 15	31.90000 -0.87	33.16	31.87	32.65	6,151,396
04 Feb 15	32.77000 -1.03	33.86	32.72	33.71	5,335,089
03 Feb 15	33.80000 +0.62	34.10	33.15	33.31	5,034,478
02 Feb 15	33.18000 -0.84	33.80	32.81	33.70	8,204,501
30 Jan 15	34.02000 -0.28	34.59	33.61	34.23	6,159,279
29 Jan 15	34.30000 +0.60	35.29	33.96	34.10	14,757,257
28 Jan 15	33.70000 +0.73	34.66	32.52	32.85	11,817,804
27 Jan 15	32.97000 +0.77	33.23	32.18	32.25	10,302,010
26 Jan 15	32.20000 +0.70	32.21	31.34	31.50	6,198,155
23 Jan 15	31.50000 -0.69	32.28	31.30	32.03	7,523,439
22 Jan 15	32.19000 +0.22	32.19	31.68	31.97	6,973,497
21 Jan 15	31.97000 +0.41	32.60	31.66	31.66	7,655,277
20 Jan 15	31.56000 +0.75	31.72	30.88	31.01	5,589,778
19 Jan 15	30.81000 -1.12	32.15	30.50	31.45	7,085,994
16 Jan 15	31.93000 +0.56	32.15	31.16	31.20	5,089,057
15 Jan 15	31.37000 +0.08	31.79	31.10	31.24	5,131,254
14 Jan 15	31.29000 -0.86	31.80	30.85	31.77	9,810,272
13 Jan 15	32.15000 +0.11	32.75	32.01	32.28	7,926,552
12 Jan 15	32.04000 +1.19	32.25	30.61	30.65	10,166,857
09 Jan 15	30.85000 +0.12	31.69	30.62	30.65	9,595,748
08 Jan 15	30.73000 -0.06	31.35	30.69	30.92	5,925,151
07 Jan 15	30.79000 -0.24	31.50	30.54	30.98	6,410,330
06 Jan 15	31.03000 +0.87	31.57	29.89	30.10	11,587,996
05 Jan 15	30.16000 +0.93	30.48	29.01	29.30	9,995,391
31 Dec 14	29.23000 +0.64	29.25	28.21	28.70	6,066,623
30 Dec 14	28.59000 -0.74	29.40	28.58	29.25	6,015,349
29 Dec 14	29.33000 +0.38	29.50	29.00	29.00	7,276,167
26 Dec 14	28.95000 +0.09	29.29	28.71	28.88	6,607,261
25 Dec 14	28.86000 +0.04	29.13	28.54	28.84	6,396,431
24 Dec 14	28.82000 +0.31	29.16	28.52	28.70	6,972,080
23 Dec 14	28.51000 +0.09	28.90	28.10	28.31	7,431,466
22 Dec 14	28.42000 +0.56	28.66	27.91	28.08	9,207,526
19 Dec 14	27.86000 -0.64	28.64	27.59	28.50	10,702,622
18 Dec 14	28.50000 -0.57	29.02	28.40	29.02	9,868,534
17 Dec 14	29.07000 -0.41	29.89	28.89	29.51	8,990,867
16 Dec 14	29.48000 -0.53	29.77	29.32	29.77	11,254,005
15 Dec 14	30.01000 -1.28	30.46	28.40	28.45	29,313,080
12 Dec 14	31.29000 -0.42	31.81	31.11	31.72	7,074,384
11 Dec 14	31.71000 +0.28	31.72	31.11	31.38	7,623,848
10 Dec 14	31.43000 +0.63	31.63	30.80	30.80	6,619,543
09 Dec 14	30.80000 -0.93	31.65	30.80	31.65	11,080,583
08 Dec 14	31.73000 -0.14	31.87	31.05	31.81	10,272,461
05 Dec 14	31.87000 -1.25	33.13	31.76	33.12	10,111,516
04 Dec 14	33.12000 +0.51	33.33	32.51	32.58	11,413,420
03 Dec 14	32.61000 +0.50	32.61	31.58	32.18	10,632,390
02 Dec 14	32.11000 +0.33	32.19	31.80	31.85	6,636,793
01 Dec 14	31.78000 -0.77	32.67	31.50	32.55	9,061,722
28 Nov 14	32.55000 +0.13	32.68	32.23	32.42	5,097,081
27 Nov 14	32.42000 -0.45	33.07	32.25	32.99	7,491,604
26 Nov 14	32.87000 -0.90	33.94	32.55	33.81	8,965,840
25 Nov 14	33.77000 +0.50	33.99	33.05	33.27	7,505,032
24 Nov 14	33.27000 +0.52	34.06	32.83	32.88	10,284,321
21 Nov 14	32.75000 -0.08	33.05	32.50	32.98	5,066,191
20 Nov 14	32.83000 -0.46	33.40	32.72	33.10	5,106,647
19 Nov 14	33.29000 +1.29	33.83	32.00	32.00	12,742,304
18 Nov 14	32.00000 +0.11	32.27	31.70	31.97	6,698,683
17 Nov 14	31.89000 +0.74	32.28	30.80	31.19	9,224,336
14 Nov 14	31.15000 +0.79	31.18	30.21	30.39	5,873,108
13 Nov 14	30.36000 -0.12	30.55	30.04	30.55	3,094,223
12 Nov 14	30.48000 +0.38	30.59	30.00	30.01	2,443,736
11 Nov 14	30.10000 -0.61	30.90	29.99	30.81	5,937,973
10 Nov 14	30.71000 +0.11	31.07	30.50	30.60	6,632,706
07 Nov 14	30.60000 -0.40	31.26	30.60	31.05	3,766,434
06 Nov 14	31.00000 +0.36	31.08	30.63	30.63	3,643,137
05 Nov 14	30.64000 -0.23	30.93	30.45	30.89	3,203,626
04 Nov 14	30.87000 -0.65	31.75	30.56	31.52	6,493,633
03 Nov 14	31.52000 -0.06	31.99	31.32	31.50	5,184,355
31 Oct 14	31.58000 -0.07	32.00	30.97	31.68	6,558,853
30 Oct 14	31.65000 -0.08	31.82	31.41	31.62	5,182,500
29 Oct 14	31.73000 +0.20	32.00	31.10	31.44	8,342,912
28 Oct 14	31.53000 +0.85	31.65	30.55	30.68	6,276,462
27 Oct 14	30.68000 +0.30	30.75	29.70	30.38	5,607,677
24 Oct 14	30.38000 -0.02	30.70	30.25	30.45	2,757,816
23 Oct 14	30.40000 -0.46	30.95	30.25	30.80	4,385,427
22 Oct 14	30.86000 -0.05	31.20	30.72	30.90	3,632,789
21 Oct 14	30.91000 -0.29	31.22	30.60	31.08	3,831,673
20 Oct 14	31.20000 +0.36	31.39	30.80	30.89	5,250,515
17 Oct 14	30.84000 -0.56	31.54	30.25	31.20	7,789,756
16 Oct 14	31.40000 +0.56	32.10	30.46	30.57	10,784,697
15 Oct 14	30.84000 -0.49	31.48	30.16	30.50	12,233,303
14 Oct 14	31.33000 -0.63	31.88	31.27	31.80	5,944,655
13 Oct 14	31.96000 -0.16	32.05	31.20	32.02	6,311,209
10 Oct 14	32.12000 +0.30	32.35	31.56	31.68	8,387,871
09 Oct 14	31.82000 -0.65	32.46	31.61	32.46	8,245,321
08 Oct 14	32.47000 +0.65	32.69	31.68	31.82	6,946,807
30 Sep 14	31.82000 -0.63	32.68	31.51	32.51	8,390,593
29 Sep 14	32.45000 -0.14	33.31	32.36	32.65	6,160,062
26 Sep 14	32.59000 +0.30	33.07	32.00	32.30	4,479,337
25 Sep 14	32.29000 -0.73	34.05	32.17	33.49	6,648,530
24 Sep 14	33.02000 +0.49	33.59	32.12	32.39	9,068,458
23 Sep 14	32.53000 +0.13	32.94	31.98	32.18	6,972,529
22 Sep 14	32.40000 -0.30	32.70	31.80	32.60	7,882,009
19 Sep 14	32.70000 +0.94	32.93	31.78	31.98	15,057,092
18 Sep 14	31.76000 +0.94	32.40	30.57	30.79	13,159,548
17 Sep 14	30.82000 +0.62	31.23	30.05	30.10	10,253,798
16 Sep 14	30.20000 -1.30	31.53	30.06	31.48	12,049,282
15 Sep 14	31.50000 +0.98	32.25	30.06	30.40	17,431,714
12 Sep 14	30.52000 +1.62	30.59	28.80	28.85	14,933,469
11 Sep 14	28.90000 -0.46	29.54	28.82	29.30	8,693,064
10 Sep 14	29.36000 -0.15	29.69	29.25	29.59	6,102,136
09 Sep 14	29.51000 +0.09	29.68	29.03	29.49	8,107,402
05 Sep 14	29.42000 +0.59	29.48	28.89	28.89	9,755,210
04 Sep 14	28.83000 +0.00	29.06	28.71	28.78	8,219,116
03 Sep 14	28.83000 +1.29	29.10	28.20	28.30	15,537,813
29 Aug 14	27.54000 +0.44	27.59	27.06	27.07	3,067,251
28 Aug 14	27.10000 -0.41	27.46	27.02	27.12	4,118,849
27 Aug 14	27.51000 +0.38	27.54	27.15	27.15	2,985,284
26 Aug 14	27.13000 -0.58	27.65	27.00	27.63	5,408,831
25 Aug 14	27.71000 -0.43	28.20	27.71	28.18	5,039,652
22 Aug 14	28.14000 +0.34	28.25	27.72	27.78	4,865,188
21 Aug 14	27.80000 -0.44	28.30	27.60	28.25	6,449,899
20 Aug 14	28.24000 -0.23	28.57	28.11	28.45	5,938,476
19 Aug 14	28.47000 -0.30	28.88	28.24	28.88	5,886,627
18 Aug 14	28.77000 +0.48	28.78	28.32	28.32	5,775,789
15 Aug 14	28.29000 +0.27	28.46	27.96	28.03	4,440,204
14 Aug 14	28.02000 -0.13	28.34	27.90	28.10	3,580,165
13 Aug 14	28.15000 -0.33	28.54	27.93	28.54	4,744,096
12 Aug 14	28.48000 +0.03	28.77	28.30	28.49	4,396,312
11 Aug 14	28.45000 +0.42	28.60	28.04	28.04	5,536,838
08 Aug 14	28.03000 -0.06	28.36	27.85	28.25	5,695,968
07 Aug 14	28.09000 -0.90	29.14	28.06	28.99	6,793,672
06 Aug 14	28.99000 -0.21	29.50	28.72	28.90	5,892,464
05 Aug 14	29.20000 +0.96	29.90	28.00	28.29	9,216,378
04 Aug 14	28.24000 +0.24	28.35	27.81	28.00	4,936,937
01 Aug 14	28.00000 +0.30	28.64	27.56	27.65	8,523,474
31 Jul 14	27.70000 +0.31	27.85	27.24	27.38	5,329,416
30 Jul 14	27.39000 +0.33	27.47	27.01	27.08	5,476,679
29 Jul 14	27.06000 +0.06	27.46	27.00	27.15	7,023,328
28 Jul 14	27.00000 +0.21	27.42	26.79	26.80	7,233,943
25 Jul 14	26.79000 +0.45	26.87	26.40	26.40	5,743,667
24 Jul 14	26.34000 +0.39	26.37	25.73	25.86	5,309,164
23 Jul 14	25.95000 +0.05	26.14	25.81	25.88	4,184,116
22 Jul 14	25.90000 +0.17	26.20	25.59	25.60	4,221,385
21 Jul 14	25.73000 -0.55	26.28	25.44	26.20	3,645,401
18 Jul 14	26.28000 +0.30	26.35	25.82	25.95	2,551,610
17 Jul 14	25.98000 -0.52	26.59	25.85	26.51	4,896,974
16 Jul 14	26.50000 -0.36	27.00	26.45	26.77	3,731,450
15 Jul 14	26.86000 -0.13	27.07	26.67	26.91	3,414,110
14 Jul 14	26.99000 +0.22	27.07	26.45	26.67	3,664,407
11 Jul 14	26.77000 +0.37	27.17	26.33	26.33	3,147,182
10 Jul 14	26.40000 -0.30	26.81	26.31	26.54	3,456,916
09 Jul 14	26.70000 +0.40	27.17	26.01	26.20	8,710,321
08 Jul 14	26.30000 +0.96	26.50	25.00	25.00	13,150,428
07 Jul 14	25.34000 -2.22	27.56	24.80	27.56	18,102,136
04 Jul 14	27.56000 -0.17	27.95	27.31	27.72	5,294,160
03 Jul 14	27.73000 +0.74	28.13	26.98	27.00	11,163,552
02 Jul 14	26.99000 +0.95	27.08	25.88	26.09	7,810,394
01 Jul 14	26.04000 -13.81	26.45	25.87	26.38	4,892,789
30 Jun 14	39.85000 +0.00	40.35	39.68	39.99	4,583,514
27 Jun 14	39.85000 +0.94	40.05	38.71	38.91	4,769,252
26 Jun 14	38.91000 +0.01	39.19	38.70	38.90	3,512,557
25 Jun 14	38.90000 +0.82	38.95	38.16	38.40	3,953,005
24 Jun 14	38.08000 +0.24	38.21	37.66	37.82	2,012,931
23 Jun 14	37.84000 +0.39	37.98	37.50	37.52	1,861,537
20 Jun 14	37.45000 +0.07	37.66	37.22	37.42	1,768,172
19 Jun 14	37.38000 -0.28	38.07	37.10	37.70	1,823,391
18 Jun 14	37.66000 -0.34	38.14	37.63	38.01	2,126,897
17 Jun 14	38.00000 -0.72	38.71	37.99	38.63	2,694,287
16 Jun 14	38.72000 +0.12	39.00	38.42	38.60	2,809,479
13 Jun 14	38.60000 +0.60	38.61	38.00	38.09	3,912,206
12 Jun 14	38.00000 -0.10	38.19	37.72	38.10	2,856,402
11 Jun 14	38.10000 +0.49	38.39	37.41	37.60	3,719,778
10 Jun 14	37.61000 +0.17	37.70	36.78	37.54	3,651,355
09 Jun 14	37.44000 -0.31	38.24	37.30	37.80	2,386,234
06 Jun 14	37.75000 -0.65	38.40	37.50	38.40	2,606,847
05 Jun 14	38.40000 +0.71	38.52	37.33	37.58	2,809,385
04 Jun 14	37.69000 -0.76	38.41	37.60	38.40	2,226,497
03 Jun 14	38.45000 -0.29	39.17	38.33	38.63	2,635,460
30 May 14	38.74000 +0.09	38.85	38.23	38.66	2,895,350
29 May 14	38.65000 +0.67	38.98	37.90	37.97	4,822,127
28 May 14	37.98000 +0.16	37.99	37.58	37.71	3,907,057
27 May 14	37.82000 +0.02	38.08	37.75	37.80	3,289,628
26 May 14	37.80000 +0.17	38.15	37.61	37.61	3,954,816
23 May 14	37.63000 -0.18	37.88	37.52	37.52	2,521,742
22 May 14	37.81000 +0.22	38.30	37.30	37.30	5,988,772
25 Apr 14	37.59000 -0.05	37.95	37.31	37.50	2,487,621
24 Apr 14	37.64000 -2.35	39.39	37.40	39.39	7,159,787
23 Apr 14	39.99000 +0.34	40.25	39.57	39.65	2,106,193
22 Apr 14	39.65000 -0.52	40.30	39.49	40.15	3,254,890
21 Apr 14	40.17000 -0.43	40.96	40.10	40.37	2,528,716
18 Apr 14	40.60000 -0.52	40.81	40.43	40.80	2,657,391
17 Apr 14	41.12000 -0.07	41.89	41.10	41.50	2,720,730
16 Apr 14	41.19000 -0.76	41.67	41.02	41.67	3,395,792
15 Apr 14	41.95000 -0.06	42.39	41.81	42.14	2,273,708
14 Apr 14	42.01000 -0.37	42.59	41.84	42.38	2,172,688
11 Apr 14	42.38000 +0.23	42.65	41.71	41.99	2,729,186
10 Apr 14	42.15000 +0.15	42.19	41.67	41.98	2,872,208
09 Apr 14	42.00000 +0.00	42.77	41.73	42.14	4,607,095
08 Apr 14	42.00000 +0.62	42.00	41.28	41.39	3,069,490
04 Apr 14	41.38000 +0.34	41.52	40.86	41.04	2,440,407
03 Apr 14	41.04000 +0.22	41.59	40.75	40.95	3,637,042
02 Apr 14	40.82000 -0.27	41.25	40.57	41.00	3,181,286
01 Apr 14	41.09000 +0.79	41.09	40.09	40.30	3,621,675
31 Mar 14	40.30000 +0.62	40.63	39.68	39.95	1,672,109
28 Mar 14	39.68000 -0.46	40.27	39.48	40.14	2,203,512
27 Mar 14	40.14000 -0.72	40.94	40.12	40.86	2,123,532
26 Mar 14	40.86000 +0.44	40.91	40.48	40.79	1,982,814
25 Mar 14	40.42000 -0.20	40.86	40.28	40.48	1,762,389
24 Mar 14	40.62000 +0.04	40.77	40.14	40.48	2,064,089
21 Mar 14	40.58000 +0.95	40.65	39.02	39.58	3,258,774
20 Mar 14	39.63000 -0.85	40.58	39.63	40.12	2,634,028
19 Mar 14	40.48000 -0.77	41.06	40.01	41.05	3,122,201
18 Mar 14	41.25000 -0.08	41.68	41.00	41.39	2,641,771
17 Mar 14	41.33000 +0.43	41.40	40.63	41.00	2,684,287
14 Mar 14	40.90000 +0.28	41.20	40.00	40.39	3,435,832
13 Mar 14	40.62000 +1.06	40.65	39.56	39.56	3,801,857
12 Mar 14	39.56000 +0.15	39.97	39.20	39.37	3,689,049
11 Mar 14	39.41000 +0.08	39.58	39.01	39.25	2,919,926
10 Mar 14	39.33000 -1.36	40.50	39.20	40.50	3,603,885
07 Mar 14	40.69000 -1.24	42.26	40.38	42.01	6,267,996
06 Mar 14	41.93000 -0.89	42.96	41.20	42.83	3,449,527
05 Mar 14	42.82000 +0.66	43.15	41.84	42.16	3,514,104
04 Mar 14	42.16000 -0.77	42.70	40.50	41.66	4,593,879
03 Mar 14	42.93000 +0.24	43.44	41.89	42.48	4,216,618
28 Feb 14	42.69000 +0.49	42.89	41.80	42.24	3,900,417
27 Feb 14	42.20000 -3.81	46.85	41.71	46.20	10,254,842
26 Feb 14	46.01000 -1.20	46.70	45.50	46.57	5,019,703
25 Feb 14	47.21000 -2.03	49.60	46.82	49.33	6,745,904
24 Feb 14	49.24000 +1.67	49.57	47.00	47.44	7,370,486
21 Feb 14	47.57000 +0.28	48.20	46.97	47.25	3,427,768
20 Feb 14	47.29000 -1.10	48.73	47.05	48.53	5,059,556
19 Feb 14	48.39000 +0.14	49.40	47.77	48.01	6,567,858
18 Feb 14	48.25000 -0.60	49.37	48.08	48.70	7,283,381
17 Feb 14	48.85000 +2.24	48.87	46.50	47.08	8,813,101
14 Feb 14	46.61000 +0.71	46.88	45.79	46.01	4,332,349
13 Feb 14	45.90000 -1.08	47.55	45.89	47.00	4,768,441
12 Feb 14	46.98000 +0.49	47.30	46.20	46.50	4,656,426
11 Feb 14	46.49000 +0.33	46.76	45.80	46.20	5,490,162
10 Feb 14	46.16000 +1.56	46.16	44.70	44.88	7,153,690
07 Feb 14	44.60000 -0.30	44.87	43.70	44.87	3,360,171
30 Jan 14	44.90000 -0.49	45.73	44.80	45.38	1,727,990
29 Jan 14	45.39000 -0.23	45.75	44.67	45.57	2,597,224
28 Jan 14	45.62000 +0.32	45.94	45.30	45.30	2,799,993
27 Jan 14	45.30000 -1.73	46.99	44.80	46.71	5,201,852
24 Jan 14	47.03000 +0.23	47.58	46.39	46.58	2,560,725
23 Jan 14	46.80000 -0.01	47.28	46.52	46.80	2,405,502
22 Jan 14	46.81000 +1.12	46.91	45.55	45.66	2,533,181
21 Jan 14	45.69000 +0.66	45.94	45.15	45.15	1,973,824
20 Jan 14	45.03000 -1.77	46.52	44.82	46.51	4,889,576
17 Jan 14	46.80000 -1.56	48.18	46.80	48.09	3,482,298
16 Jan 14	48.36000 +1.19	48.40	46.72	47.17	4,049,055
15 Jan 14	47.17000 -0.61	48.28	46.70	47.73	3,964,359
14 Jan 14	47.78000 +0.35	47.78	46.29	47.20	3,957,820
13 Jan 14	47.43000 -1.28	48.96	46.86	48.71	3,979,871
10 Jan 14	48.71000 -0.22	49.50	48.02	48.69	3,035,005
09 Jan 14	48.93000 -0.96	50.37	48.80	49.51	3,783,688
08 Jan 14	49.89000 +1.51	49.98	47.80	48.40	5,502,429
07 Jan 14	48.38000 +2.10	48.88	45.88	46.28	5,293,950
06 Jan 14	46.28000 -1.12	47.87	46.15	47.74	4,463,370
03 Jan 14	47.40000 +0.91	47.72	46.36	46.49	4,828,282
02 Jan 14	46.49000 +0.60	46.50	45.50	45.80	3,592,905
31 Dec 13	45.89000 -0.43	46.28	45.55	45.65	2,196,916
30 Dec 13	46.32000 +0.84	46.76	45.75	45.98	3,699,171
27 Dec 13	45.48000 +0.63	45.67	44.56	45.00	3,390,467
26 Dec 13	44.85000 -1.15	46.48	44.70	46.23	4,715,026
25 Dec 13	46.00000 +0.20	46.79	45.55	46.00	5,062,213
24 Dec 13	45.80000 +0.43	45.80	44.70	45.46	3,947,843
23 Dec 13	45.37000 +0.57	45.59	44.54	44.70	4,716,539
20 Dec 13	44.80000 +0.89	45.25	43.73	44.00	4,277,131
19 Dec 13	43.91000 -0.68	44.85	43.90	44.68	2,488,557
18 Dec 13	44.59000 +1.90	44.78	42.70	42.70	4,003,633
17 Dec 13	42.69000 -0.31	43.50	42.54	42.70	1,530,077
16 Dec 13	43.00000 -1.15	44.30	42.97	44.19	2,068,186
13 Dec 13	44.15000 -0.55	44.86	44.02	44.35	1,890,982
12 Dec 13	44.70000 +0.32	45.40	44.21	44.30	2,722,319
11 Dec 13	44.38000 +0.41	44.49	43.50	43.93	3,465,838
10 Dec 13	43.97000 +0.00	44.17	43.44	43.82	2,152,326
09 Dec 13	43.97000 +0.12	44.59	43.79	43.84	2,658,529
06 Dec 13	43.85000 +1.09	44.15	42.52	42.60	3,185,122
05 Dec 13	42.76000 +0.16	43.27	42.36	42.49	2,734,243
04 Dec 13	42.60000 +0.92	43.08	41.51	41.70	4,001,653
03 Dec 13	41.68000 +1.13	41.77	40.00	40.10	2,969,854
02 Dec 13	40.55000 -2.63	42.57	40.52	42.05	4,240,903
29 Nov 13	43.18000 -1.45	43.77	42.97	43.60	5,584,070
28 Nov 13	44.63000 +0.29	44.94	44.41	44.42	2,521,227
27 Nov 13	44.34000 +0.34	44.83	43.76	43.99	2,571,394
26 Nov 13	44.00000 +0.09	44.18	43.30	43.60	2,602,502
25 Nov 13	43.91000 -0.59	44.64	43.73	44.40	3,025,320
22 Nov 13	44.50000 +1.46	44.69	42.90	43.00	4,863,000
21 Nov 13	43.04000 +0.16	43.06	42.50	42.88	1,931,229
20 Nov 13	42.88000 +0.16	43.10	42.65	43.00	2,659,743
19 Nov 13	42.72000 -0.42	43.18	42.58	43.15	5,870,061
18 Nov 13	43.14000 +0.36	43.14	42.05	42.77	4,391,605
15 Nov 13	42.78000 +0.02	43.38	42.50	42.78	4,162,689
14 Nov 13	42.76000 +1.14	43.40	41.84	42.00	2,277,971
13 Nov 13	41.62000 -0.37	41.96	41.11	41.96	1,479,836
12 Nov 13	41.99000 +0.55	42.06	41.50	41.50	1,687,522
11 Nov 13	41.44000 +0.54	41.51	40.63	40.71	2,143,636
08 Nov 13	40.90000 +0.09	41.25	40.45	40.58	1,447,283
07 Nov 13	40.81000 -1.49	42.49	40.77	42.30	3,230,139
06 Nov 13	42.30000 -0.19	42.88	42.13	42.48	2,373,504
05 Nov 13	42.49000 -0.49	42.69	42.10	42.69	2,513,716
04 Nov 13	42.98000 -1.67	45.09	42.48	44.85	3,638,519
01 Nov 13	44.65000 -0.23	44.79	43.00	43.00	1,532,039
31 Oct 13	44.88000 -1.22	46.10	44.44	46.10	2,015,066
30 Oct 13	46.10000 +0.00	46.65	45.60	45.99	1,567,662
29 Oct 13	46.10000 -0.96	47.30	44.81	47.00	2,070,299
28 Oct 13	47.06000 +0.71	47.21	45.90	46.46	1,335,965
25 Oct 13	46.35000 -1.21	47.82	46.28	47.60	1,170,039
24 Oct 13	47.56000 +0.06	48.00	47.20	47.46	1,614,484
23 Oct 13	47.50000 -0.30	48.16	47.07	47.81	1,306,789
22 Oct 13	47.80000 -0.15	48.48	47.43	48.00	2,288,449
21 Oct 13	47.95000 +1.43	48.45	46.50	46.77	3,192,599
18 Oct 13	46.52000 +0.22	46.89	46.08	46.45	2,602,449
17 Oct 13	46.30000 -1.33	47.99	46.10	47.81	3,820,872
16 Oct 13	47.63000 -2.37	49.99	46.99	49.99	4,763,755
15 Oct 13	50.00000 -0.12	51.50	49.67	50.16	2,989,897
14 Oct 13	50.12000 -2.74	52.88	49.95	52.86	4,314,636
11 Oct 13	52.86000 +0.85	53.99	52.15	52.15	1,474,898
10 Oct 13	52.01000 -2.39	54.38	51.98	54.38	2,008,763
09 Oct 13	54.40000 -0.10	54.92	53.90	54.51	1,175,311
08 Oct 13	54.50000 +0.80	55.17	53.62	53.98	2,215,049
30 Sep 13	53.70000 -0.40	54.99	53.48	54.15	1,897,351
27 Sep 13	54.10000 +1.72	54.48	52.00	52.00	3,678,065
26 Sep 13	52.38000 +1.33	52.40	50.10	50.86	1,906,001
25 Sep 13	51.05000 -0.82	51.82	50.84	51.82	1,272,680
24 Sep 13	51.87000 -0.09	51.95	51.30	51.89	1,476,445
23 Sep 13	51.96000 +0.87	52.24	51.50	51.50	3,220,419
18 Sep 13	51.09000 +0.27	51.38	50.70	51.00	2,683,240
17 Sep 13	50.82000 +0.15	51.38	50.52	50.67	1,526,263
16 Sep 13	50.67000 +0.01	51.50	50.52	50.67	1,065,895
13 Sep 13	50.66000 +0.49	50.98	50.21	50.61	1,180,623
12 Sep 13	50.17000 +0.07	51.19	49.74	49.80	1,401,007
11 Sep 13	50.10000 +0.99	50.17	48.45	49.12	2,751,048
10 Sep 13	49.11000 -0.91	50.10	48.86	50.10	2,156,135
09 Sep 13	50.02000 +0.24	50.25	49.50	49.84	1,503,089
06 Sep 13	49.78000 +0.19	49.99	49.08	49.50	2,030,014
05 Sep 13	49.59000 -0.91	50.38	49.28	50.38	3,518,982
04 Sep 13	50.50000 -1.40	51.83	50.05	51.68	2,877,850
03 Sep 13	51.90000 -0.43	52.82	51.39	52.59	2,117,518
02 Sep 13	52.33000 +0.37	52.64	51.60	52.62	1,080,960
30 Aug 13	51.96000 -0.72	53.15	51.81	52.64	1,818,304
29 Aug 13	52.68000 +2.50	52.81	49.85	50.56	3,046,111
28 Aug 13	50.18000 -0.77	50.96	49.50	50.96	1,640,737
27 Aug 13	50.95000 +0.62	51.06	50.21	50.50	2,584,989
26 Aug 13	50.33000 +0.98	50.41	49.35	49.35	2,110,006
23 Aug 13	49.35000 -1.25	50.95	49.00	50.85	2,738,398
22 Aug 13	50.60000 -1.30	52.35	50.58	51.93	2,389,368
21 Aug 13	51.90000 +0.50	52.21	51.49	51.68	1,160,839
20 Aug 13	51.40000 -1.23	52.97	51.30	52.63	2,064,256
19 Aug 13	52.63000 +0.78	52.96	51.90	52.02	1,671,950
16 Aug 13	51.85000 -1.65	53.99	51.70	53.40	2,428,164
15 Aug 13	53.50000 -1.15	55.00	53.45	55.00	2,776,623
14 Aug 13	54.65000 -0.59	55.88	54.28	55.28	1,952,041
13 Aug 13	55.24000 -0.71	56.11	54.98	56.01	1,584,597
12 Aug 13	55.95000 -0.67	57.00	54.85	56.21	2,411,223
09 Aug 13	56.62000 -0.09	57.12	55.45	56.70	1,535,307
08 Aug 13	56.71000 +1.28	57.39	55.18	55.45	1,852,301
07 Aug 13	55.43000 -0.85	56.71	55.40	56.30	1,391,171
06 Aug 13	56.28000 +0.27	56.73	55.13	55.90	1,491,002
05 Aug 13	56.01000 +1.31	56.28	54.30	54.50	1,732,501
02 Aug 13	54.70000 -0.11	56.00	54.68	55.50	721,096
01 Aug 13	54.81000 +1.31	54.99	53.52	53.60	1,012,481
31 Jul 13	53.50000 -1.52	55.99	53.15	55.93	1,746,368
30 Jul 13	55.02000 +0.38	56.24	54.50	55.00	586,305
29 Jul 13	54.64000 -1.13	55.10	53.80	55.02	841,236
26 Jul 13	55.77000 -0.53	56.50	55.00	56.00	994,882
25 Jul 13	56.30000 -0.70	58.37	56.30	57.88	1,583,462
24 Jul 13	57.00000 +0.19	57.45	55.80	56.81	1,229,826
23 Jul 13	56.81000 +0.97	57.35	55.64	55.71	1,077,062
22 Jul 13	55.84000 +0.99	55.89	54.06	54.59	969,976
19 Jul 13	54.85000 -2.36	57.69	54.68	57.25	1,241,739
18 Jul 13	57.21000 -1.48	58.25	57.15	58.25	1,129,946
17 Jul 13	58.69000 +0.02	58.93	57.51	58.67	1,542,779
16 Jul 13	58.67000 +0.52	59.20	57.07	58.15	2,502,943
15 Jul 13	58.15000 +3.28	58.21	54.91	54.91	2,126,501
12 Jul 13	54.87000 -0.91	56.63	54.80	56.18	1,079,554
11 Jul 13	55.78000 +2.02	56.46	53.48	53.76	1,520,003
10 Jul 13	53.76000 +0.75	53.97	52.52	52.90	1,092,405
09 Jul 13	53.01000 -0.79	54.78	52.74	54.14	1,260,145
08 Jul 13	53.80000 -2.68	56.00	53.51	55.70	1,317,646
05 Jul 13	56.48000 +1.02	58.16	55.71	56.00	2,186,467
04 Jul 13	55.46000 +0.26	56.08	53.90	54.95	2,201,625
03 Jul 13	55.20000 -0.95	55.98	54.50	55.90	1,965,996
02 Jul 13	56.15000 +2.55	56.20	53.50	53.55	1,822,751
01 Jul 13	53.60000 +0.29	53.90	52.33	53.31	1,654,144
28 Jun 13	53.31000 -1.70	54.88	52.60	54.30	1,676,453
27 Jun 13	55.01000 -0.98	56.35	55.00	56.31	1,097,092
26 Jun 13	55.99000 +0.66	56.90	54.25	56.90	1,782,591
25 Jun 13	55.33000 +0.95	56.10	51.25	53.51	2,124,797
24 Jun 13	54.38000 -1.22	55.60	54.11	55.60	1,540,092
21 Jun 13	55.60000 -0.30	55.98	54.30	55.50	1,451,875
20 Jun 13	55.90000 -1.11	57.00	55.59	56.80	1,498,259
19 Jun 13	57.01000 +0.46	57.48	56.01	56.50	1,012,521
18 Jun 13	56.55000 -1.41	58.38	56.17	58.38	1,398,060
17 Jun 13	57.96000 -0.55	59.00	57.63	59.00	1,056,683
14 Jun 13	58.51000 +1.73	59.10	56.10	56.78	1,570,884
13 Jun 13	56.78000 -1.12	57.30	55.50	57.00	1,239,341
07 Jun 13	57.90000 -1.78	60.25	57.31	60.25	1,203,716
06 Jun 13	59.68000 -0.02	60.21	59.55	59.55	724,873
05 Jun 13	59.70000 -1.20	61.47	59.02	61.00	951,879
04 Jun 13	60.90000 -0.30	61.47	60.33	61.18	1,120,273
03 Jun 13	61.20000 +1.19	62.10	59.72	59.80	1,478,892
31 May 13	60.01000 +0.04	62.09	59.99	60.38	1,848,504
30 May 13	59.97000 +1.13	60.66	59.02	59.02	4,203,093
29 May 13	58.84000 +0.51	59.20	58.33	58.50	2,641,875
28 May 13	58.33000 -1.79	60.12	57.74	59.78	3,920,621
27 May 13	60.12000 +0.79	60.50	59.10	59.45	2,698,017
24 May 13	59.33000 -0.14	60.42	59.11	59.88	1,083,032
23 May 13	59.47000 -0.26	60.68	59.15	59.40	1,937,725
22 May 13	59.73000 -0.27	60.95	58.10	58.10	2,362,338
21 May 13	60.00000 -0.88	60.62	56.50	59.50	4,438,806
20 May 13	60.88000 -4.12	65.20	58.98	65.00	4,039,805
17 May 13	65.00000 +0.34	65.36	62.85	64.64	2,194,304
16 May 13	64.66000 -0.04	65.30	64.01	64.67	1,365,438
15 May 13	64.70000 +0.00	64.84	63.60	64.70	846,481
14 May 13	64.70000 -1.28	66.05	64.30	65.50	736,328
13 May 13	65.98000 +0.28	67.18	65.25	65.70	532,905
10 May 13	65.70000 -0.84	67.19	63.50	64.01	1,391,462
08 May 13	66.54000 +1.13	67.92	65.48	65.48	2,072,278
07 May 13	65.41000 +2.11	65.80	62.71	62.71	1,470,835
06 May 13	63.30000 -0.10	63.80	61.75	62.36	1,244,834
03 May 13	63.40000 +2.65	63.98	60.80	60.80	723,871
02 May 13	60.75000 -0.85	61.35	60.00	60.38	1,169,238
26 Apr 13	61.60000 -1.62	64.45	61.30	64.22	674,648
25 Apr 13	63.22000 +0.37	63.66	61.00	62.80	1,209,340
24 Apr 13	62.85000 +1.30	63.95	61.10	61.54	896,022
23 Apr 13	61.55000 -2.23	64.50	60.60	63.80	1,102,299
22 Apr 13	63.78000 +0.39	66.25	63.49	66.11	1,859,230
19 Apr 13	63.39000 +0.63	64.28	62.76	62.96	697,476
18 Apr 13	62.76000 +1.11	62.91	61.01	61.50	1,021,093
17 Apr 13	61.65000 +1.00	61.89	60.02	60.65	779,895
16 Apr 13	60.65000 +0.12	62.00	60.11	60.68	652,346
15 Apr 13	60.53000 -1.16	62.50	60.00	61.50	692,575
12 Apr 13	61.69000 +1.11	61.70	58.80	60.40	981,243
11 Apr 13	60.58000 +0.85	60.80	59.22	59.90	855,469
10 Apr 13	59.73000 -1.08	61.00	58.36	60.66	2,034,254
09 Apr 13	60.81000 -1.12	62.48	60.50	61.69	1,397,796
08 Apr 13	61.93000 +0.81	63.52	61.51	62.13	1,175,412
03 Apr 13	61.12000 +0.01	62.70	60.31	61.20	858,950
02 Apr 13	61.11000 -2.12	63.77	61.05	63.00	968,030
01 Apr 13	63.23000 -0.76	64.48	62.80	63.97	821,643
29 Mar 13	63.99000 +0.33	65.28	63.26	63.96	786,997
28 Mar 13	63.66000 -0.50	65.58	63.00	63.96	1,035,270
27 Mar 13	64.16000 -1.04	65.86	64.00	65.18	979,292
26 Mar 13	65.20000 -0.55	65.35	63.02	65.31	890,297
25 Mar 13	65.75000 -0.17	66.96	65.20	66.00	695,252
22 Mar 13	65.92000 +0.12	66.77	65.15	65.85	682,923
21 Mar 13	65.80000 +2.20	66.30	63.68	63.98	1,709,158
20 Mar 13	63.60000 +3.60	63.78	60.00	60.00	1,633,473
19 Mar 13	60.00000 -1.49	62.30	58.70	60.83	3,120,616
18 Mar 13	61.49000 -2.91	65.48	60.01	64.48	3,544,040
15 Mar 13	64.40000 -2.35	67.58	63.13	66.47	1,661,421
14 Mar 13	66.75000 +2.54	66.75	63.56	64.18	1,243,036
13 Mar 13	64.21000 -0.88	65.09	63.56	65.09	906,526
12 Mar 13	65.09000 -2.31	67.90	64.50	67.59	1,207,572
11 Mar 13	67.40000 +1.12	68.10	65.20	66.10	1,129,146
08 Mar 13	66.28000 -0.72	67.88	66.01	67.38	1,029,744
07 Mar 13	67.00000 -3.14	69.71	66.50	69.00	2,560,665
06 Mar 13	70.14000 +2.29	70.30	67.70	68.06	1,654,036
05 Mar 13	67.85000 +0.35	68.49	67.05	68.22	1,300,468
04 Mar 13	67.50000 -1.37	70.58	66.70	69.00	1,697,064
01 Mar 13	68.87000 -0.12	69.60	67.11	68.50	779,474
28 Feb 13	68.99000 +1.70	69.35	66.10	68.35	1,239,378
27 Feb 13	67.29000 -0.99	69.25	67.01	67.68	1,149,239
26 Feb 13	68.28000 -1.82	70.58	68.28	69.21	1,147,151
25 Feb 13	70.10000 +1.55	70.28	68.21	68.50	932,839
22 Feb 13	68.55000 -1.15	69.70	68.21	69.70	2,032,528
21 Feb 13	69.70000 -0.55	69.92	68.01	69.08	2,009,885
20 Feb 13	70.25000 +4.14	70.40	66.23	66.67	2,250,594
19 Feb 13	66.11000 -0.84	68.16	66.00	66.90	760,520
18 Feb 13	66.95000 -1.35	68.96	66.01	68.30	979,654
08 Feb 13	68.30000 +0.42	69.97	67.40	68.29	1,471,350
07 Feb 13	67.88000 +2.59	68.18	65.16	65.29	1,381,284
06 Feb 13	65.29000 +0.36	66.60	64.86	65.14	1,660,794
05 Feb 13	64.93000 +2.59	64.98	62.03	62.03	1,218,385
04 Feb 13	62.34000 -2.14	64.98	62.01	64.95	1,662,383
01 Feb 13	64.48000 +0.48	65.85	63.24	64.00	864,318
31 Jan 13	64.00000 -0.90	65.89	63.11	65.89	1,493,157
30 Jan 13	64.90000 -2.30	68.29	64.71	67.22	1,194,641
29 Jan 13	67.20000 -0.29	69.21	66.21	67.40	2,137,679
28 Jan 13	67.49000 +2.64	67.49	64.84	64.86	2,190,739
25 Jan 13	64.85000 +2.85	65.25	62.21	62.50	1,515,883
24 Jan 13	62.00000 -2.20	65.59	61.40	64.16	2,193,574
23 Jan 13	64.20000 +1.28	64.60	63.04	63.80	1,056,567
22 Jan 13	62.92000 -1.58	65.85	62.84	64.20	1,735,456
21 Jan 13	64.50000 -2.85	67.86	64.01	67.35	1,963,578
18 Jan 13	67.35000 +1.17	67.99	66.10	67.00	1,829,335
17 Jan 13	66.18000 +2.06	67.11	64.00	64.07	2,941,888
16 Jan 13	64.12000 +0.02	66.30	63.00	64.20	2,263,378
15 Jan 13	64.10000 -0.30	64.95	63.80	64.57	1,645,523
14 Jan 13	64.40000 +4.50	64.80	59.53	60.00	2,649,664
11 Jan 13	59.90000 +0.70	60.40	59.20	59.20	2,429,523
10 Jan 13	59.20000 -0.60	60.60	58.86	59.64	1,887,920
09 Jan 13	59.80000 +1.80	59.98	57.51	58.99	1,999,597
08 Jan 13	58.00000 -0.95	60.49	57.76	58.90	3,134,886
07 Jan 13	58.95000 +2.77	60.15	56.18	56.19	2,858,059
04 Jan 13	56.18000 +0.16	57.13	54.91	56.00	1,501,355
31 Dec 12	56.02000 -1.15	57.33	55.91	57.23	2,834,534
28 Dec 12	57.17000 -0.54	57.99	56.47	57.70	2,059,228
27 Dec 12	57.71000 -0.71	58.75	57.32	58.75	1,426,766
26 Dec 12	58.42000 +0.71	58.85	56.53	57.21	1,918,764
25 Dec 12	57.71000 +0.09	58.99	56.48	57.70	2,960,049
24 Dec 12	57.62000 +1.35	59.08	56.15	56.15	1,651,668
21 Dec 12	56.27000 +2.11	57.00	54.86	55.14	2,634,785
20 Dec 12	54.16000 -0.79	56.00	54.06	54.95	1,604,162
19 Dec 12	54.95000 +1.95	55.60	52.60	53.00	1,428,568
18 Dec 12	53.00000 +0.02	53.99	52.58	52.98	934,769
17 Dec 12	52.98000 -0.66	54.53	52.03	54.00	1,039,825
14 Dec 12	53.64000 +1.91	53.80	51.00	51.00	1,513,998
13 Dec 12	51.73000 +0.16	51.87	50.61	51.10	619,152
12 Dec 12	51.57000 -0.33	52.21	51.31	51.90	755,682
11 Dec 12	51.90000 +0.60	52.32	51.01	51.27	1,127,423
10 Dec 12	51.30000 -1.70	53.48	50.59	52.97	2,506,766
07 Dec 12	53.00000 -0.35	53.50	51.80	53.18	1,617,312
06 Dec 12	53.35000 -0.48	54.53	52.30	53.83	765,181
05 Dec 12	53.83000 +2.48	53.88	51.00	51.30	1,084,752
04 Dec 12	51.35000 -0.05	51.79	50.60	51.40	958,993
03 Dec 12	51.40000 +1.63	51.63	49.22	49.75	657,313
30 Nov 12	49.77000 -0.41	50.94	49.70	50.28	738,484
29 Nov 12	50.18000 +0.26	51.17	49.69	50.00	408,528
28 Nov 12	49.92000 +0.57	50.00	47.50	48.81	962,525
27 Nov 12	49.35000 -1.64	50.69	48.00	50.10	1,096,976
26 Nov 12	50.99000 -0.11	51.45	50.01	50.51	565,645
23 Nov 12	51.10000 -0.40	52.13	50.20	51.80	1,176,402
22 Nov 12	51.50000 -1.50	53.28	51.40	52.60	783,399
21 Nov 12	53.00000 -0.55	54.30	52.50	53.81	726,470
20 Nov 12	53.55000 +0.70	53.56	51.98	52.85	367,827
19 Nov 12	52.85000 +0.55	52.98	51.35	51.81	543,696
16 Nov 12	52.30000 -1.23	53.50	51.30	53.20	684,119
15 Nov 12	53.53000 -0.37	54.25	53.16	53.57	608,025
14 Nov 12	53.90000 +1.58	54.07	52.35	52.39	785,625
13 Nov 12	52.32000 +0.03	52.50	50.88	52.20	1,345,616
12 Nov 12	52.29000 -0.71	53.05	51.39	52.92	1,853,840
09 Nov 12	53.00000 -1.29	54.73	52.70	54.00	900,161
08 Nov 12	54.29000 +0.02	55.11	53.96	54.20	1,618,746
07 Nov 12	54.27000 -1.39	55.53	54.26	55.20	1,227,765
06 Nov 12	55.66000 -0.64	56.48	53.88	55.81	1,375,210
05 Nov 12	56.30000 -0.38	57.28	55.60	56.60	939,186
02 Nov 12	56.68000 -0.12	57.29	56.02	56.54	717,819
01 Nov 12	56.80000 -0.20	57.76	56.70	57.00	791,856
31 Oct 12	57.00000 +1.17	57.14	55.03	55.79	1,101,896
30 Oct 12	55.83000 +0.16	57.20	55.28	55.67	2,339,296
29 Oct 12	55.67000 +2.80	56.49	53.10	53.50	3,295,019
26 Oct 12	52.87000 +1.37	52.96	51.26	51.41	1,344,292
25 Oct 12	51.50000 -2.10	53.60	51.31	53.60	1,200,353
24 Oct 12	53.60000 -0.31	54.44	53.48	54.44	908,611
23 Oct 12	53.91000 -1.05	55.18	53.50	54.96	1,906,920
22 Oct 12	54.96000 +2.06	55.32	52.34	52.34	1,765,494
19 Oct 12	52.90000 -0.60	53.40	51.80	53.00	1,218,595
18 Oct 12	53.50000 +1.41	54.00	52.10	52.10	1,978,576
17 Oct 12	52.09000 +0.47	53.03	51.70	51.88	1,129,082
16 Oct 12	51.62000 +0.66	51.80	50.51	50.81	1,369,404
15 Oct 12	50.96000 +0.95	51.08	50.00	50.00	782,388
12 Oct 12	50.01000 +0.28	50.55	49.53	50.45	1,331,923
11 Oct 12	49.73000 +0.02	50.50	48.62	49.42	1,547,141
10 Oct 12	49.71000 -0.38	51.88	49.43	51.88	1,970,317
09 Oct 12	50.09000 +1.65	50.44	48.24	48.24	2,711,203
08 Oct 12	48.44000 -1.46	49.88	47.95	49.80	724,546
28 Sep 12	49.90000 +1.22	50.17	47.50	48.13	1,529,963
27 Sep 12	48.68000 +1.18	49.20	47.26	47.26	846,704
26 Sep 12	47.50000 -1.20	48.84	47.12	48.69	549,279
25 Sep 12	48.70000 -0.30	49.48	48.01	48.95	990,986
24 Sep 12	49.00000 +1.67	49.06	45.79	47.18	1,299,791
21 Sep 12	47.33000 -0.85	49.09	46.90	48.16	1,956,529
20 Sep 12	48.18000 -0.71	49.48	47.80	48.34	1,255,596
19 Sep 12	48.89000 +2.03	49.08	46.58	46.95	2,301,989
18 Sep 12	46.86000 +0.01	46.98	46.20	46.85	601,121
17 Sep 12	46.85000 +0.35	47.68	46.05	46.51	1,379,788
14 Sep 12	46.50000 -1.14	48.45	46.40	47.65	1,119,983
13 Sep 12	47.64000 +0.46	49.10	47.00	47.09	1,785,918
12 Sep 12	47.18000 +0.98	47.35	46.30	46.53	2,061,040
11 Sep 12	46.20000 +0.32	46.55	45.11	45.62	1,027,113
10 Sep 12	45.88000 -0.25	46.44	45.68	46.13	1,178,392
07 Sep 12	46.13000 +1.33	46.98	44.30	44.80	1,646,217
06 Sep 12	44.80000 +1.17	44.97	43.70	43.78	835,088
05 Sep 12	43.63000 +0.80	43.70	42.72	42.72	679,188
04 Sep 12	42.83000 +0.35	43.47	42.21	42.33	645,338
03 Sep 12	42.48000 -0.02	42.93	42.07	42.50	904,335
31 Aug 12	42.50000 -0.75	43.58	42.18	42.58	694,963
30 Aug 12	43.25000 -1.55	44.98	41.90	44.80	678,286
29 Aug 12	44.80000 -0.27	45.20	44.52	44.93	403,438
28 Aug 12	45.07000 +0.14	45.45	44.70	44.87	625,667
27 Aug 12	44.93000 +0.84	45.15	43.79	43.80	1,166,200
24 Aug 12	44.09000 -0.34	44.37	43.48	44.35	417,110
23 Aug 12	44.43000 +0.05	45.28	43.73	44.41	643,677
22 Aug 12	44.38000 -0.56	45.05	43.66	44.94	672,050
21 Aug 12	44.94000 +1.17	45.43	43.48	43.70	1,116,336
20 Aug 12	43.77000 +0.58	43.77	42.10	42.87	315,951
17 Aug 12	43.19000 +0.04	43.85	42.85	43.08	466,495
16 Aug 12	43.15000 -0.61	43.95	42.76	43.90	569,444
15 Aug 12	43.76000 -1.20	44.97	43.75	44.97	644,598
14 Aug 12	44.96000 +0.09	45.50	44.50	44.80	627,107
13 Aug 12	44.87000 -0.77	45.70	44.61	45.58	880,263
10 Aug 12	45.64000 +1.66	45.88	43.83	43.95	1,228,364
09 Aug 12	43.98000 +0.30	44.30	43.18	43.50	641,443
08 Aug 12	43.68000 -0.07	43.99	43.43	43.50	341,746
07 Aug 12	43.75000 -0.07	43.95	43.50	43.60	356,274
06 Aug 12	43.82000 +1.49	44.06	42.30	42.55	1,077,672
03 Aug 12	42.33000 +0.36	42.69	41.70	42.00	792,161
02 Aug 12	41.97000 -0.23	42.60	41.80	41.95	1,542,843
01 Aug 12	42.20000 +0.70	42.55	41.28	41.28	1,100,718
31 Jul 12	41.50000 +0.18	41.87	40.44	41.32	781,685
30 Jul 12	41.32000 -0.37	41.96	39.86	41.69	1,478,892
27 Jul 12	41.69000 -0.31	42.50	41.50	41.99	1,192,733
26 Jul 12	42.00000 -1.71	43.88	41.96	43.72	1,254,610
25 Jul 12	43.71000 -0.35	44.25	43.50	44.25	1,455,775
24 Jul 12	44.06000 +0.00	44.40	43.70	43.92	851,652
23 Jul 12	44.06000 -0.35	44.39	43.71	43.93	520,233
20 Jul 12	44.41000 -0.12	44.90	43.36	44.06	1,352,818
19 Jul 12	44.53000 -0.22	45.39	44.31	44.78	746,397
18 Jul 12	44.75000 +0.57	44.93	44.12	44.50	1,008,824
17 Jul 12	44.18000 -1.82	46.46	43.00	46.01	1,353,124
16 Jul 12	46.00000 -0.96	47.38	45.80	47.38	929,757
13 Jul 12	46.96000 +0.23	47.16	46.71	47.00	1,569,798
12 Jul 12	46.73000 +0.24	47.08	46.10	46.10	2,023,400
11 Jul 12	46.49000 +0.70	46.50	45.10	45.70	2,637,813
10 Jul 12	45.79000 -1.41	47.88	45.55	47.20	1,346,565
09 Jul 12	47.20000 +0.20	47.48	46.58	47.15	2,672,715
06 Jul 12	47.00000 +1.42	47.15	45.04	45.70	1,945,981
05 Jul 12	45.58000 +0.83	45.58	44.70	44.75	1,467,396
04 Jul 12	44.75000 -1.26	46.43	44.17	46.30	2,103,914
03 Jul 12	46.01000 -1.49	47.99	46.00	47.71	1,427,347
02 Jul 12	47.50000 +0.84	48.20	46.91	46.91	1,475,498
29 Jun 12	46.66000 +0.40	47.18	45.34	45.70	569,789
28 Jun 12	46.26000 -1.72	47.99	45.00	47.98	2,546,774
27 Jun 12	47.98000 -0.01	49.20	47.00	48.10	1,888,175
26 Jun 12	47.99000 -1.51	49.97	47.87	49.55	1,123,964
25 Jun 12	49.50000 +1.50	50.50	47.80	48.00	1,860,110
21 Jun 12	48.00000 -0.82	49.17	47.90	48.53	994,393
20 Jun 12	48.82000 -1.34	50.40	48.71	50.00	1,728,844
19 Jun 12	50.16000 -0.37	51.15	50.10	50.65	975,340
18 Jun 12	50.53000 +1.07	50.57	49.18	49.52	1,378,438
15 Jun 12	49.46000 -0.34	50.50	48.92	49.55	797,338
14 Jun 12	49.80000 -1.15	51.43	49.67	50.96	2,133,420
13 Jun 12	50.95000 +1.04	51.15	49.87	50.05	1,930,911
12 Jun 12	49.91000 +0.94	50.10	48.56	48.91	1,870,550
11 Jun 12	48.97000 +0.67	49.10	47.78	47.80	1,866,265
08 Jun 12	48.30000 -0.79	49.70	48.01	49.28	1,698,607
07 Jun 12	49.09000 -0.91	50.54	49.03	50.17	1,729,738
06 Jun 12	50.00000 -0.46	50.78	49.41	50.26	2,372,124
05 Jun 12	50.46000 +2.09	50.90	48.40	48.40	4,523,599
04 Jun 12	48.37000 -0.38	49.55	47.60	48.00	2,972,657
01 Jun 12	48.75000 +2.87	48.88	45.88	45.98	3,996,405
31 May 12	45.88000 +0.97	46.07	44.41	44.82	1,470,772
30 May 12	44.91000 -0.64	45.56	44.85	45.56	473,140
29 May 12	45.55000 +0.60	45.56	44.30	44.95	826,304
28 May 12	44.95000 +0.03	45.28	44.03	44.92	735,568
25 May 12	44.92000 +0.06	45.77	44.41	44.80	482,522
24 May 12	44.86000 -1.16	46.44	44.85	46.02	694,042
23 May 12	46.02000 +0.48	46.65	45.27	45.55	965,733
22 May 12	45.54000 +0.92	45.89	44.51	44.62	736,285
21 May 12	44.62000 +0.22	45.15	44.15	44.15	602,672
18 May 12	44.40000 -0.76	45.00	43.93	45.00	715,698
17 May 12	45.16000 -0.50	45.98	45.15	45.15	636,582
16 May 12	45.66000 -1.30	47.20	45.30	46.94	1,674,147
15 May 12	46.96000 +1.40	47.02	44.50	44.79	3,070,246
14 May 12	45.56000 +1.34	46.30	43.81	44.30	2,021,802
11 May 12	44.22000 -0.68	45.08	44.08	44.68	969,185
10 May 12	44.90000 +0.42	45.12	43.88	44.48	1,973,629
09 May 12	44.48000 -1.72	46.00	43.78	45.89	2,511,715
08 May 12	46.20000 +0.00	46.97	45.30	46.97	2,251,176
07 May 12	46.20000 +1.67	46.35	44.00	44.42	2,881,634
04 May 12	44.53000 +1.88	44.58	42.51	42.65	3,074,644
03 May 12	42.65000 +1.47	43.03	40.82	40.82	1,740,532
02 May 12	41.18000 +1.50	41.22	39.92	39.92	1,523,281
27 Apr 12	39.68000 +0.28	40.04	39.30	39.30	965,269
26 Apr 12	39.40000 -0.10	40.08	39.12	39.12	684,061
25 Apr 12	39.50000 -0.65	40.14	39.32	40.00	856,554
24 Apr 12	40.15000 -0.73	41.80	39.20	40.86	1,131,601
23 Apr 12	40.88000 -1.12	41.60	40.75	41.58	1,864,662
20 Apr 12	42.00000 +0.32	42.04	41.40	41.53	798,689
19 Apr 12	41.68000 +0.83	42.08	40.45	40.85	1,437,791
18 Apr 12	40.85000 +0.67	41.19	39.58	39.89	1,297,727
16 Apr 12	40.18000 -0.42	40.53	40.09	40.48	689,621
13 Apr 12	40.60000 +0.23	40.82	40.03	40.30	962,423
12 Apr 12	40.37000 +0.67	40.45	39.50	39.65	747,637
11 Apr 12	39.70000 +1.10	40.00	38.00	38.33	1,050,327
10 Apr 12	38.60000 +0.05	38.65	37.78	38.50	920,706
09 Apr 12	38.55000 -1.04	39.41	38.38	39.41	840,426
06 Apr 12	39.59000 -0.31	39.93	39.11	39.90	1,022,986
05 Apr 12	39.90000 +0.61	39.95	38.79	39.29	1,475,698
30 Mar 12	39.29000 +0.03	39.69	39.05	39.29	683,191
29 Mar 12	39.26000 -0.84	40.30	39.07	40.11	1,220,960
28 Mar 12	40.10000 -2.12	42.43	39.82	42.43	2,042,718
27 Mar 12	42.22000 -2.18	43.53	41.62	43.50	2,782,690
26 Mar 12	44.40000 +0.40	45.00	44.02	44.02	842,317
23 Mar 12	44.00000 +0.17	44.20	43.08	43.83	971,928
22 Mar 12	43.83000 -0.28	44.37	43.76	44.16	765,875
21 Mar 12	44.11000 +0.04	45.00	43.55	44.63	1,278,086
20 Mar 12	44.07000 -1.89	45.89	44.01	45.60	1,642,730
19 Mar 12	45.96000 +0.36	46.20	45.22	45.45	1,786,790
16 Mar 12	45.60000 +1.60	45.60	44.00	44.00	1,643,954
15 Mar 12	44.00000 -0.10	44.50	43.70	43.79	2,041,941
14 Mar 12	44.10000 -2.24	46.88	43.58	46.50	2,690,914
13 Mar 12	46.34000 +0.78	46.64	45.56	45.70	2,315,710
12 Mar 12	45.56000 +1.33	45.64	44.01	44.02	2,539,820
09 Mar 12	44.23000 +1.35	44.30	43.00	43.00	1,422,479
08 Mar 12	42.88000 +0.17	43.12	42.70	42.99	1,547,964
07 Mar 12	42.71000 -0.39	43.48	42.60	42.79	1,201,222
06 Mar 12	43.10000 -1.40	44.50	42.97	44.50	1,886,150
05 Mar 12	44.50000 -0.50	45.32	44.30	45.32	1,339,759
02 Mar 12	45.00000 +0.48	45.02	44.40	44.51	1,601,634
01 Mar 12	44.52000 -0.75	45.27	44.32	45.25	1,247,715
29 Feb 12	45.27000 -0.03	46.35	45.10	45.30	1,362,335
28 Feb 12	45.30000 +0.00	46.36	45.01	45.01	1,739,105
24 Feb 12	45.30000 +1.15	45.85	44.01	44.01	1,863,296
23 Feb 12	44.15000 -0.33	44.80	44.00	44.44	1,428,693
22 Feb 12	44.48000 +1.81	44.48	42.76	42.90	2,231,986
21 Feb 12	42.67000 +0.13	42.78	41.80	42.73	920,745
20 Feb 12	42.54000 -0.44	43.80	42.45	43.61	872,117
17 Feb 12	42.98000 +0.10	43.24	42.70	42.86	1,015,770
16 Feb 12	42.88000 -0.89	44.00	42.70	43.85	1,201,424
15 Feb 12	43.77000 -0.01	43.99	43.00	43.01	1,323,210
14 Feb 12	43.78000 -0.18	44.38	43.41	43.76	788,063
13 Feb 12	43.96000 +2.11	44.45	41.23	41.25	2,052,294
10 Feb 12	41.85000 +0.33	42.27	41.05	41.10	1,102,492
09 Feb 12	41.52000 +0.20	42.35	41.00	41.10	1,534,059
08 Feb 12	41.32000 +1.28	41.32	39.80	40.02	1,102,486
07 Feb 12	40.04000 -1.37	41.12	39.70	41.04	1,122,300
06 Feb 12	41.41000 +0.73	41.41	40.69	41.09	1,465,496
03 Feb 12	40.68000 +1.02	40.70	39.43	39.59	1,672,918
02 Feb 12	39.66000 +0.51	39.86	39.00	39.25	835,055
01 Feb 12	39.15000 -0.30	40.14	39.07	39.22	1,241,428
31 Jan 12	39.45000 -0.15	39.90	39.20	39.20	823,389
30 Jan 12	39.60000 -0.95	40.35	38.88	40.35	1,574,432
20 Jan 12	40.55000 +3.33	40.80	36.90	37.50	2,924,108
19 Jan 12	37.22000 +0.93	37.29	35.57	36.17	1,292,458
18 Jan 12	36.29000 -0.81	37.49	35.80	37.49	1,228,346
17 Jan 12	37.10000 +1.59	37.22	35.05	35.10	1,961,083
16 Jan 12	35.51000 -2.50	37.87	35.50	37.80	1,491,378
13 Jan 12	38.01000 -2.39	40.92	37.61	40.40	1,573,349
12 Jan 12	40.40000 -0.22	41.28	40.15	40.40	829,139
11 Jan 12	40.62000 -0.03	41.08	40.37	40.98	1,394,669
10 Jan 12	40.65000 +1.65	40.68	38.91	39.02	2,127,710
09 Jan 12	39.00000 +0.94	39.30	36.50	38.20	2,049,902
06 Jan 12	38.06000 -2.15	40.45	37.60	40.32	2,756,707
05 Jan 12	40.21000 -1.47	42.19	40.00	41.67	1,032,799
04 Jan 12	41.68000 -1.72	44.00	41.68	43.80	902,460
30 Dec 11	43.40000 +0.70	43.50	42.70	43.00	999,956
29 Dec 11	42.70000 +0.78	42.79	41.72	41.98	912,227
28 Dec 11	41.92000 +0.10	42.27	41.15	41.85	841,602
27 Dec 11	41.82000 -0.17	42.47	41.68	41.95	551,524
26 Dec 11	41.99000 -0.31	42.79	41.61	42.13	588,472
23 Dec 11	42.30000 -0.86	43.84	42.25	42.98	920,753
22 Dec 11	43.16000 +0.45	43.30	41.35	42.50	1,078,878
21 Dec 11	42.71000 -0.94	44.50	42.60	44.10	1,307,247
20 Dec 11	43.65000 +0.14	44.10	43.20	43.30	1,430,326
19 Dec 11	43.51000 -1.29	44.70	42.60	44.70	1,919,567
16 Dec 11	44.80000 -0.01	45.39	43.50	44.78	1,595,862
15 Dec 11	44.81000 +0.51	45.16	42.52	44.30	1,952,250
14 Dec 11	44.30000 -1.90	46.75	44.30	46.23	1,067,944
13 Dec 11	46.20000 -1.80	48.00	46.15	47.87	882,055
12 Dec 11	48.00000 -0.97	49.27	48.00	48.99	753,807
09 Dec 11	48.97000 -0.96	49.65	48.80	49.59	952,165
08 Dec 11	49.93000 -0.27	50.99	49.28	50.58	644,423
07 Dec 11	50.20000 -0.46	50.95	50.11	50.88	445,060
06 Dec 11	50.66000 +0.14	50.99	50.03	50.89	435,199
05 Dec 11	50.52000 +0.01	51.07	50.03	50.18	682,250
02 Dec 11	50.51000 -2.15	52.27	50.20	52.27	1,224,612
01 Dec 11	52.66000 +0.78	53.47	52.30	53.01	1,483,445
30 Nov 11	51.88000 -2.13	54.19	51.65	54.02	1,044,747
29 Nov 11	54.01000 +1.14	54.15	52.87	52.87	1,882,354
28 Nov 11	52.87000 +1.12	53.39	51.71	51.74	872,336
25 Nov 11	51.75000 -0.15	52.28	51.60	51.99	379,182
24 Nov 11	51.90000 +0.00	52.35	50.30	51.30	559,233
23 Nov 11	51.90000 -0.29	52.56	51.71	52.19	558,971
22 Nov 11	52.19000 +0.19	52.60	51.20	51.91	829,568
21 Nov 11	52.00000 -1.06	53.29	51.32	53.06	1,016,836
18 Nov 11	53.06000 -1.55	54.47	52.65	54.10	1,084,993
17 Nov 11	54.61000 +0.55	55.25	53.81	53.88	1,036,650
16 Nov 11	54.06000 -0.64	55.30	53.52	54.70	1,262,661
15 Nov 11	54.70000 -0.36	54.94	54.32	54.91	1,192,070
14 Nov 11	55.06000 +1.16	55.20	53.70	53.92	1,632,895
11 Nov 11	53.90000 -1.20	55.28	53.30	54.83	2,096,722
10 Nov 11	55.10000 -2.83	57.36	54.80	57.36	3,478,943
09 Nov 11	57.93000 +1.26	57.93	56.30	56.95	589,810
08 Nov 11	56.67000 +0.17	57.89	56.40	57.23	625,677
07 Nov 11	56.50000 -0.30	57.75	56.22	56.22	856,506
04 Nov 11	56.80000 -0.71	58.49	56.50	58.05	1,386,449
03 Nov 11	57.51000 -1.61	59.78	57.50	59.02	1,151,572
02 Nov 11	59.12000 +1.42	59.23	56.01	56.89	1,600,664
01 Nov 11	57.70000 +1.60	58.32	55.10	55.70	2,443,383
31 Oct 11	56.10000 +2.10	56.19	53.81	53.98	1,687,790
28 Oct 11	54.00000 +1.01	54.10	52.99	53.90	1,132,432
27 Oct 11	52.99000 -0.16	55.20	52.75	54.00	2,145,136
26 Oct 11	53.15000 -0.94	54.92	52.80	53.37	1,364,523
25 Oct 11	54.09000 +2.94	54.22	50.60	51.00	1,675,742
24 Oct 11	51.15000 +0.30	51.40	48.50	50.99	2,392,938
21 Oct 11	50.85000 -0.41	51.80	50.48	51.62	548,191
20 Oct 11	51.26000 +0.06	52.13	50.30	51.02	879,983
19 Oct 11	51.20000 -0.80	52.31	51.01	52.11	858,419
18 Oct 11	52.00000 -2.00	54.21	51.51	54.21	1,983,827
17 Oct 11	54.00000 -1.99	56.20	54.00	56.00	1,397,787
14 Oct 11	55.99000 -2.11	58.05	55.57	58.03	1,943,089
13 Oct 11	58.10000 -0.10	58.70	57.51	58.70	1,694,256
12 Oct 11	58.20000 +0.68	58.48	56.82	57.80	1,038,979
11 Oct 11	57.52000 -0.52	59.50	57.03	59.50	434,641
10 Oct 11	58.04000 -0.47	58.80	58.00	58.50	232,768
30 Sep 11	58.51000 +0.74	58.72	57.63	57.77	735,132
29 Sep 11	57.77000 -0.23	58.48	56.98	57.42	379,948
28 Sep 11	58.00000 -1.00	59.59	57.40	59.59	471,921
27 Sep 11	59.00000 +0.84	59.10	58.00	58.51	500,546
26 Sep 11	58.16000 -1.54	59.70	57.80	58.89	575,118
23 Sep 11	59.70000 -0.10	60.68	58.60	59.00	541,555
22 Sep 11	59.80000 -2.33	62.00	59.30	61.98	625,468
21 Sep 11	62.13000 +1.23	62.40	60.11	61.00	735,083
20 Sep 11	60.90000 -0.09	61.49	59.80	60.61	468,602
19 Sep 11	60.99000 -1.01	62.10	60.28	61.47	447,531
16 Sep 11	62.00000 +0.10	63.38	61.90	61.90	412,287
15 Sep 11	61.90000 +0.30	62.15	61.50	61.66	447,619
14 Sep 11	61.60000 -0.10	62.00	60.28	61.50	785,791
13 Sep 11	61.70000 -1.47	62.50	60.20	62.50	1,312,213
09 Sep 11	63.17000 -0.76	64.78	63.01	64.50	754,798
08 Sep 11	63.93000 +0.26	64.60	63.45	63.87	832,741
07 Sep 11	63.67000 +0.52	64.40	62.92	64.00	614,322
06 Sep 11	63.15000 -0.65	64.00	62.80	63.01	1,517,206
05 Sep 11	63.80000 -0.67	64.49	63.35	64.00	562,374
02 Sep 11	64.47000 +0.22	64.83	63.75	64.00	496,818
01 Sep 11	64.25000 +0.25	65.21	64.00	64.00	940,051
31 Aug 11	64.00000 -1.55	65.60	63.00	65.59	1,114,550
30 Aug 11	65.55000 -0.51	66.51	65.49	66.32	987,013
29 Aug 11	66.06000 -0.01	66.40	65.03	66.03	750,898
26 Aug 11	66.07000 +0.17	66.46	65.63	66.14	555,424
25 Aug 11	65.90000 +0.70	66.17	65.02	65.10	831,514
24 Aug 11	65.20000 -1.00	67.02	65.16	66.30	935,209
23 Aug 11	66.20000 +2.22	67.00	64.00	64.68	1,641,475
22 Aug 11	63.98000 -2.64	67.00	63.88	66.98	1,730,033
19 Aug 11	66.62000 +1.10	66.69	64.51	64.89	1,062,843
18 Aug 11	65.52000 -1.83	67.10	65.50	66.98	1,041,483
17 Aug 11	67.35000 -0.09	67.78	66.58	67.38	994,431
16 Aug 11	67.44000 -0.15	68.49	67.02	67.40	904,918
15 Aug 11	67.59000 -1.61	69.20	66.87	69.18	2,969,010
12 Aug 11	69.20000 -0.76	70.38	68.55	70.38	1,793,456
11 Aug 11	69.96000 +0.05	70.10	68.59	68.68	2,512,594
10 Aug 11	69.91000 +0.92	71.28	69.31	69.71	2,867,546
09 Aug 11	68.99000 +1.55	69.10	64.84	65.55	2,735,645
08 Aug 11	67.44000 -1.36	69.26	65.00	67.14	3,978,638
05 Aug 11	68.80000 -0.40	70.04	64.00	67.20	2,211,020
04 Aug 11	69.20000 -0.48	70.06	69.05	69.66	1,389,359
03 Aug 11	69.68000 +1.88	70.09	67.03	67.60	2,566,088
02 Aug 11	67.80000 +1.24	68.20	65.80	66.37	1,696,314
01 Aug 11	66.56000 +0.11	68.30	66.03	66.43	1,432,462
29 Jul 11	66.45000 -0.73	67.45	65.50	66.66	1,554,527
28 Jul 11	67.18000 +1.48	67.34	64.90	65.50	1,672,364
27 Jul 11	65.70000 +2.40	65.70	62.51	62.76	1,527,908
26 Jul 11	63.30000 +0.19	63.98	62.58	63.01	962,226
25 Jul 11	63.11000 -2.71	65.44	62.50	64.98	1,884,083
22 Jul 11	65.82000 +1.18	65.85	64.21	64.99	1,153,622
21 Jul 11	64.64000 -1.60	66.60	64.39	66.00	1,530,139
20 Jul 11	66.24000 -0.07	67.22	66.02	66.99	949,598
19 Jul 11	66.31000 -1.50	68.50	65.00	67.05	2,072,831
18 Jul 11	67.81000 +2.46	71.00	65.56	66.00	3,140,288
15 Jul 11	65.35000 +1.45	65.48	63.50	63.51	1,666,522
14 Jul 11	63.90000 -0.12	64.60	63.69	64.02	1,913,969
13 Jul 11	64.02000 +0.87	64.24	62.82	63.01	1,936,313
12 Jul 11	63.15000 +0.69	64.30	61.81	62.00	3,106,275
11 Jul 11	62.46000 +2.81	62.94	59.65	59.65	2,248,010
08 Jul 11	59.65000 -0.08	60.20	59.34	59.88	602,453
07 Jul 11	59.73000 +0.15	60.30	59.10	59.10	1,347,952
06 Jul 11	59.58000 -0.31	59.74	58.78	59.35	841,540
05 Jul 11	59.89000 -0.67	60.88	59.00	60.60	1,550,654
04 Jul 11	60.56000 +0.26	61.45	60.10	60.49	1,294,844
01 Jul 11	60.30000 +1.30	60.96	59.02	59.47	1,827,457
30 Jun 11	59.00000 +0.00	59.27	58.63	58.85	1,040,022
29 Jun 11	59.00000 +1.00	59.48	57.68	58.18	1,334,179
28 Jun 11	58.00000 +0.40	58.20	57.02	57.60	668,692
27 Jun 11	57.60000 +0.00	58.88	57.35	57.70	1,309,078
24 Jun 11	57.60000 +1.10	58.30	56.51	56.51	1,192,078
23 Jun 11	56.50000 +2.08	57.09	53.89	54.20	925,972
22 Jun 11	54.42000 +0.22	54.81	54.18	54.59	573,786
21 Jun 11	54.20000 +0.22	54.76	53.53	54.03	685,319
20 Jun 11	53.98000 +0.08	54.95	53.02	53.40	359,510
17 Jun 11	53.90000 -0.84	54.73	53.90	54.40	644,519
16 Jun 11	54.74000 -1.86	56.31	54.38	56.31	1,160,744
15 Jun 11	56.60000 -0.38	57.40	56.30	57.40	673,887
14 Jun 11	56.98000 +0.08	57.25	56.20	56.95	717,163
13 Jun 11	56.90000 +1.60	57.20	54.12	55.01	1,445,474
10 Jun 11	55.30000 -0.50	56.49	54.12	55.63	1,481,174
09 Jun 11	55.80000 -0.71	57.60	55.59	56.50	1,331,490
08 Jun 11	56.51000 +0.73	57.38	55.28	55.69	1,409,964
07 Jun 11	55.78000 -0.02	56.50	54.48	55.60	1,963,782
03 Jun 11	55.80000 +3.85	56.10	51.76	51.76	2,716,861
02 Jun 11	51.95000 +0.45	52.66	50.11	51.00	2,631,746
01 Jun 11	51.50000 +0.01	52.00	49.60	51.28	1,901,940
31 May 11	51.49000 -0.51	52.46	50.73	51.80	1,744,499
30 May 11	52.00000 +1.99	52.50	49.54	50.00	2,461,272
27 May 11	50.01000 -1.67	51.95	49.81	51.66	2,357,606
26 May 11	51.68000 -2.04	54.46	51.50	53.72	1,933,683
25 May 11	53.72000 -3.43	57.09	53.00	57.05	2,359,419
24 May 11	57.15000 -1.79	58.80	56.12	58.20	1,758,392
23 May 11	58.94000 -1.57	61.20	58.90	60.52	992,004
20 May 11	60.51000 +0.87	60.77	59.38	59.60	968,032
19 May 11	59.64000 -0.42	60.05	59.24	60.05	2,157,364
18 May 11	60.06000 +0.05	60.30	59.57	60.00	908,887
17 May 11	60.01000 -0.01	60.48	59.50	59.90	657,309
16 May 11	60.02000 -0.30	61.00	60.00	60.30	896,887
13 May 11	60.32000 -0.92	61.50	59.79	61.27	1,459,085
12 May 11	61.24000 -0.56	62.43	61.20	61.51	813,613
11 May 11	61.80000 -1.09	62.89	61.58	62.89	1,116,861
10 May 11	62.89000 -1.53	64.42	61.36	64.42	976,601
09 May 11	64.42000 +0.02	65.00	64.03	64.91	1,373,632
06 May 11	64.40000 +1.23	65.25	62.50	62.87	1,430,354
05 May 11	63.17000 -0.02	64.00	62.01	63.00	808,571
04 May 11	63.19000 -0.71	65.18	62.90	63.55	1,173,089
03 May 11	63.90000 +1.34	64.50	59.37	62.40	1,381,599
29 Apr 11	62.56000 -65.44	63.88	61.02	63.00	733,655
28 Apr 11	128.00000 -0.40	131.87	127.80	128.40	788,359
27 Apr 11	128.39999 -1.60	130.98	127.80	130.00	628,472
26 Apr 11	130.00000 -3.18	133.50	126.10	133.30	933,653
25 Apr 11	133.17999 -1.32	136.00	132.60	134.47	664,132
22 Apr 11	134.50000 -0.10	136.47	133.05	134.60	621,792
21 Apr 11	134.60001 +2.50	137.80	131.28	132.00	1,876,794
20 Apr 11	132.10001 +5.58	133.10	124.51	126.40	1,578,383
19 Apr 11	126.52000 +1.44	126.95	122.81	124.89	1,136,167
18 Apr 11	125.08000 -2.78	127.86	124.81	127.00	1,158,439
15 Apr 11	127.86000 -4.64	132.49	127.03	132.39	1,753,378
14 Apr 11	132.50000 -1.06	133.41	132.00	133.39	599,180
13 Apr 11	133.56000 +2.68	133.57	130.00	130.51	688,922
12 Apr 11	130.88000 +0.31	132.30	129.80	130.10	663,478
11 Apr 11	130.57001 -3.13	134.30	130.11	134.30	888,822
08 Apr 11	133.70000 +1.90	134.00	131.61	131.79	918,398
07 Apr 11	131.80000 -2.11	133.80	131.51	133.80	629,890
06 Apr 11	133.91000 +1.41	134.48	128.00	132.00	1,200,730
01 Apr 11	132.50000 +0.22	132.97	131.26	131.99	732,224
31 Mar 11	132.28000 +1.03	133.49	130.83	131.10	526,053
30 Mar 11	131.25000 -1.54	134.06	131.00	132.83	944,116
29 Mar 11	132.78999 -6.61	138.18	132.50	138.00	1,744,672
25 Mar 11	139.39999 +0.25	139.70	138.48	138.61	713,684
24 Mar 11	139.14999 -0.82	140.20	138.27	139.96	999,813
23 Mar 11	139.97000 +1.52	140.26	138.25	138.83	913,024
22 Mar 11	138.45000 -3.34	142.30	138.10	142.19	1,429,318
21 Mar 11	141.78999 -0.14	142.80	141.00	141.76	1,057,704
18 Mar 11	141.92999 -0.63	144.58	141.26	144.00	1,059,727
17 Mar 11	142.56000 -2.47	145.47	141.23	143.75	1,239,388
16 Mar 11	145.03000 -3.45	150.00	144.60	148.49	2,544,869
15 Mar 11	148.48000 -0.48	152.28	145.17	149.38	3,043,352
14 Mar 11	148.96001 +5.01	150.20	143.75	144.00	2,966,823
11 Mar 11	143.95000 +0.55	145.45	141.35	143.35	2,652,778
10 Mar 11	143.39999 +0.18	144.97	142.61	143.50	2,170,430
09 Mar 11	143.22000 +0.22	143.50	140.70	143.49	1,699,103
08 Mar 11	143.00000 -4.77	147.00	142.35	147.00	2,262,708
07 Mar 11	147.77000 +5.37	147.95	142.61	144.50	2,108,770
04 Mar 11	142.39999 +3.56	142.51	139.00	139.00	718,741
03 Mar 11	138.84000 -4.36	144.80	138.34	143.03	1,550,605
02 Mar 11	143.20000 -4.81	147.02	142.68	147.01	1,327,116
01 Mar 11	148.00999 -2.24	149.66	146.50	149.66	1,050,062
28 Feb 11	150.25000 +0.45	150.27	143.41	148.00	1,988,583
25 Feb 11	149.80000 +1.13	151.98	144.25	145.00	2,081,309
24 Feb 11	148.67000 -16.52	161.50	148.67	161.50	5,342,908
23 Feb 11	165.19000 +10.17	165.20	154.50	154.50	1,992,857
22 Feb 11	155.02000 -7.53	162.31	154.01	161.98	1,527,191
21 Feb 11	162.55000 +1.76	162.89	159.02	160.00	1,278,411
18 Feb 11	160.78999 +5.78	163.50	153.62	154.99	2,204,424
17 Feb 11	155.00999 -1.96	157.20	153.91	156.00	1,023,767
16 Feb 11	156.97000 +5.07	157.50	151.06	152.00	1,260,768
15 Feb 11	151.89999 +4.66	155.89	146.10	146.10	1,682,828
14 Feb 11	147.24001 +3.80	148.30	143.90	144.96	1,231,120
11 Feb 11	143.44000 -0.67	145.98	142.11	142.11	595,577
10 Feb 11	144.11000 +3.61	144.30	137.90	139.10	810,773
09 Feb 11	140.50000 -2.63	143.10	138.71	142.30	823,977
01 Feb 11	143.13000 +0.13	144.93	140.59	143.21	728,322
31 Jan 11	143.00000 +2.00	144.30	138.61	140.00	862,338
28 Jan 11	141.00000 +5.39	141.80	135.15	136.00	942,041
27 Jan 11	135.61000 +0.91	137.25	131.01	133.79	887,637
26 Jan 11	134.70000 +1.70	136.10	131.61	134.00	645,833
25 Jan 11	133.00000 -1.51	136.93	130.81	133.99	1,074,795
24 Jan 11	134.50999 -7.47	142.30	134.01	141.00	1,072,483
21 Jan 11	141.98000 +5.84	142.20	135.15	135.15	1,195,952
20 Jan 11	136.14000 -1.54	139.98	134.40	138.01	1,048,091
19 Jan 11	137.67999 +3.28	138.00	133.50	134.18	728,560
18 Jan 11	134.39999 -0.92	135.00	130.80	135.00	801,177
17 Jan 11	135.32001 -6.40	145.00	135.05	141.80	1,594,213
14 Jan 11	141.72000 -4.28	146.98	141.40	145.99	874,030
13 Jan 11	146.00000 +2.74	147.30	143.51	143.51	1,157,845
12 Jan 11	143.25999 +0.26	146.17	142.30	143.41	1,090,325
11 Jan 11	143.00000 -4.53	147.00	140.50	147.00	2,141,241
10 Jan 11	147.53000 -4.77	152.00	146.25	151.20	1,520,137
07 Jan 11	152.30000 -3.20	154.50	151.60	154.50	2,080,963
06 Jan 11	155.50000 -0.51	156.97	152.46	156.00	935,304
05 Jan 11	156.00999 -1.79	159.58	155.10	157.66	1,364,056
04 Jan 11	157.80000 +0.28	159.80	155.00	156.50	1,511,664
31 Dec 10	157.52000 +5.24	158.24	151.31	152.00	1,488,684
30 Dec 10	152.28000 +3.47	152.40	147.30	148.82	1,209,195
29 Dec 10	148.81000 +3.81	149.00	143.98	144.94	1,037,557
28 Dec 10	145.00000 +1.80	146.88	142.50	142.70	1,350,221
27 Dec 10	143.20000 -2.98	148.37	142.00	147.33	1,565,987
24 Dec 10	146.17999 -5.62	150.80	143.52	150.80	1,615,917
23 Dec 10	151.80000 +0.05	153.90	150.10	151.00	634,334
22 Dec 10	151.75000 -4.75	156.97	149.68	156.41	1,665,526
21 Dec 10	156.50000 +0.80	157.70	153.50	155.80	1,290,180
20 Dec 10	155.70000 -7.21	162.90	152.86	161.80	2,553,288
17 Dec 10	162.91000 +0.92	164.44	160.65	161.95	972,330
16 Dec 10	161.99001 +3.60	165.50	158.01	158.01	1,337,474
15 Dec 10	158.39000 -1.61	160.81	157.10	160.00	1,044,075
14 Dec 10	160.00000 +0.29	161.61	158.51	159.73	973,022
13 Dec 10	159.71001 +6.72	162.03	154.50	154.50	1,756,925
10 Dec 10	152.99001 +5.64	155.55	146.35	146.70	1,416,392
09 Dec 10	147.35001 -4.73	151.50	147.20	151.03	1,357,674
08 Dec 10	152.08000 -2.78	156.86	151.88	154.01	1,319,734
07 Dec 10	154.86000 +3.46	157.12	150.16	150.16	1,545,514
06 Dec 10	151.39999 -1.77	154.98	146.53	153.18	2,092,994
03 Dec 10	153.17000 -2.83	156.00	151.25	155.20	1,369,336
02 Dec 10	156.00000 -2.34	160.21	155.60	160.21	1,513,314
01 Dec 10	158.34000 -3.76	162.30	157.50	159.30	1,561,641
30 Nov 10	162.10001 -3.71	165.81	153.50	165.00	3,354,060
29 Nov 10	165.81000 +8.81	166.49	155.53	157.20	2,435,322
26 Nov 10	157.00000 +0.60	157.55	153.30	155.30	1,442,706
25 Nov 10	156.39999 -5.41	163.77	155.00	161.50	2,304,541
24 Nov 10	161.81000 +4.03	161.88	155.41	156.90	1,741,770
23 Nov 10	157.78000 +5.78	159.70	149.15	150.00	3,142,014
22 Nov 10	152.00000 -3.20	158.00	149.20	154.00	2,757,707
19 Nov 10	155.20000 +13.70	155.21	139.90	142.11	3,098,843
18 Nov 10	141.50000 +2.68	142.56	136.50	139.60	1,829,760
17 Nov 10	138.82001 -8.43	149.35	138.09	145.20	2,760,019
16 Nov 10	147.25000 -8.28	158.51	146.00	155.10	3,139,011
15 Nov 10	155.53000 +11.52	155.96	143.70	143.70	2,869,891
12 Nov 10	144.00999 +2.01	150.19	140.15	140.22	3,740,688
11 Nov 10	142.00000 -1.00	146.80	141.42	144.59	1,890,862
10 Nov 10	143.00000 +5.00	150.00	138.20	138.25	3,166,317
09 Nov 10	138.00000 +2.10	138.26	133.10	135.00	1,502,967
08 Nov 10	135.89999 +1.49	138.53	133.00	133.61	2,004,925
05 Nov 10	134.41000 +2.32	136.38	130.66	132.00	2,946,683
04 Nov 10	132.09000 +12.01	132.09	119.51	120.08	3,875,649
03 Nov 10	120.08000 +0.75	122.88	117.65	118.93	1,429,856
02 Nov 10	119.33000 -2.75	122.66	119.10	122.66	1,703,903
01 Nov 10	122.08000 +4.25	124.58	116.22	117.36	3,139,908
29 Oct 10	117.83000 +1.66	118.45	114.21	116.18	1,583,118
28 Oct 10	116.17000 +0.47	116.88	114.01	115.95	1,381,936
27 Oct 10	115.70000 -0.48	119.00	115.20	116.97	1,507,112
26 Oct 10	116.18000 -3.37	121.00	115.21	120.30	2,347,081
25 Oct 10	119.55000 +0.57	121.99	117.00	119.99	1,657,817
22 Oct 10	118.98000 +5.08	119.20	113.22	113.70	1,752,111
21 Oct 10	113.90000 -1.08	115.34	112.69	114.96	970,138
20 Oct 10	114.98000 -0.86	116.90	112.80	114.28	2,107,858
19 Oct 10	115.84000 +2.44	115.96	112.01	112.68	1,472,440
18 Oct 10	113.40000 +1.60	113.50	106.01	110.50	2,449,224
15 Oct 10	111.80000 -0.21	114.49	111.00	112.49	1,589,829
14 Oct 10	112.01000 -1.29	114.58	111.88	113.35	2,075,442
13 Oct 10	113.30000 -2.70	116.90	112.01	116.19	2,684,349
12 Oct 10	116.00000 -2.36	120.39	116.00	117.30	1,797,175
11 Oct 10	118.36000 -5.39	123.40	116.70	123.40	3,103,446
08 Oct 10	123.75000 +0.99	124.88	122.11	123.70	1,578,498
30 Sep 10	122.76000 +0.54	122.99	121.51	121.77	951,691
29 Sep 10	122.22000 +0.22	123.00	119.80	122.00	1,298,399
28 Sep 10	122.00000 -0.28	123.79	120.45	121.00	1,109,671
27 Sep 10	122.28000 +6.25	122.38	116.64	116.99	2,062,589
21 Sep 10	116.03000 +4.32	116.49	111.53	112.05	1,509,644
20 Sep 10	111.71000 +1.21	113.62	110.00	110.53	1,153,686
17 Sep 10	110.50000 +0.28	111.48	108.01	110.33	923,975
16 Sep 10	110.22000 -0.88	113.90	108.00	112.00	2,074,228
15 Sep 10	111.10000 -5.15	116.95	110.91	116.40	1,721,704
14 Sep 10	116.25000 -2.10	118.72	115.60	118.50	1,023,607
13 Sep 10	118.35000 +2.05	118.35	115.01	116.98	1,418,821
10 Sep 10	116.30000 -0.69	118.00	113.71	116.70	2,604,749
09 Sep 10	116.99000 -0.92	121.86	116.61	118.10	1,513,264
08 Sep 10	117.91000 +0.05	118.79	116.55	117.40	1,135,402
07 Sep 10	117.86000 +2.36	119.00	115.05	115.88	1,382,050
06 Sep 10	115.50000 -1.99	119.37	114.00	118.33	2,766,298
03 Sep 10	117.49000 -1.11	121.10	115.16	116.31	4,738,923
02 Sep 10	118.60000 +6.21	119.94	112.00	113.01	2,035,446
01 Sep 10	112.39000 -3.24	116.99	111.70	115.91	2,728,088
31 Aug 10	115.63000 -1.22	118.13	114.81	116.10	1,498,123
30 Aug 10	116.85000 +0.73	119.49	115.80	116.77	2,393,214
27 Aug 10	116.12000 +3.62	117.75	112.40	113.00	2,042,132
26 Aug 10	112.50000 +5.35	112.50	107.50	107.98	2,045,282
25 Aug 10	107.15000 -2.54	111.65	107.00	109.09	1,320,908
24 Aug 10	109.69000 +3.49	110.80	105.65	106.70	1,829,531
23 Aug 10	106.20000 -1.94	108.81	105.11	108.20	1,299,731
20 Aug 10	108.14000 -3.16	111.02	106.56	110.00	1,541,867
19 Aug 10	111.30000 +1.41	115.20	108.80	109.30	2,510,795
18 Aug 10	109.89000 +0.69	110.50	107.38	108.80	1,442,336
17 Aug 10	109.20000 +1.69	109.40	106.10	107.80	1,424,477
16 Aug 10	107.51000 +0.51	109.39	106.00	106.60	1,217,258
13 Aug 10	107.00000 +2.19	107.38	104.38	105.40	1,084,332
12 Aug 10	104.81000 -2.19	107.37	104.60	105.35	1,723,436
11 Aug 10	107.00000 +3.20	107.26	103.88	103.88	1,887,122
10 Aug 10	103.80000 -9.65	113.49	103.50	113.45	3,207,742
09 Aug 10	113.45000 +5.18	113.48	108.40	108.97	2,135,794
06 Aug 10	108.27000 +1.47	108.51	105.10	106.35	1,344,398
05 Aug 10	106.80000 -0.31	109.40	105.80	106.90	1,489,234
04 Aug 10	107.11000 -0.58	108.50	104.40	107.91	2,143,108
03 Aug 10	107.69000 -0.49	110.50	107.56	107.93	1,695,466
02 Aug 10	108.18000 -0.03	110.50	108.01	109.20	1,639,181
30 Jul 10	108.21000 +2.41	108.45	105.00	105.90	2,171,620
29 Jul 10	105.80000 -0.68	106.50	103.50	106.50	1,977,647
28 Jul 10	106.48000 -0.32	108.10	103.07	105.28	2,210,548
27 Jul 10	106.80000 +1.91	107.97	104.52	104.66	1,761,249
26 Jul 10	104.89000 +0.09	105.80	103.00	104.80	1,794,267
23 Jul 10	104.80000 -0.90	105.80	102.26	105.77	2,780,106
22 Jul 10	105.70000 +4.76	106.44	101.02	101.81	3,028,602
21 Jul 10	100.94000 -0.01	103.95	100.03	101.00	3,678,018
20 Jul 10	100.95000 +5.55	104.18	95.32	95.50	5,186,493
19 Jul 10	95.40000 +4.00	95.60	90.20	90.98	1,546,460
16 Jul 10	91.40000 +1.10	91.96	89.03	89.50	970,861
15 Jul 10	90.30000 -4.90	96.78	90.21	95.49	1,546,137
14 Jul 10	95.20000 +0.40	98.68	94.20	94.85	1,243,158
13 Jul 10	94.80000 -2.20	96.77	93.40	95.52	1,379,826
12 Jul 10	97.00000 +0.25	98.87	95.41	96.78	1,464,609
09 Jul 10	96.75000 +0.93	97.89	94.82	95.31	2,076,460
08 Jul 10	95.82000 +5.12	96.58	90.78	92.00	1,995,879
07 Jul 10	90.70000 -0.38	92.40	88.00	92.40	1,188,222
06 Jul 10	91.08000 +1.87	92.56	88.65	88.90	1,468,319
05 Jul 10	89.21000 +2.31	89.88	85.00	85.80	1,426,779
02 Jul 10	86.90000 -2.11	89.27	83.20	88.06	2,380,400
01 Jul 10	89.01000 -4.79	94.00	89.00	92.80	2,181,362
30 Jun 10	93.80000 -3.47	95.38	89.51	92.82	3,428,919
28 Jun 10	97.27000 +0.86	100.48	95.32	95.98	3,107,904
25 Jun 10	96.41000 +0.01	98.29	95.01	95.91	3,042,463
24 Jun 10	96.40000 +3.47	96.84	92.00	92.80	2,977,375
23 Jun 10	92.93000 +1.61	93.30	90.55	90.65	2,103,731
22 Jun 10	91.32000 +0.42	94.17	90.04	90.13	2,103,292
21 Jun 10	90.90000 +3.80	91.98	85.33	86.10	2,838,922
18 Jun 10	87.10000 -1.91	89.00	84.10	88.00	4,506,257
17 Jun 10	89.01000 -8.68	98.50	89.00	98.09	7,100,638
11 Jun 10	97.69000 -0.21	99.93	97.10	98.00	3,574,903
10 Jun 10	97.90000 +4.62	99.17	92.65	93.00	5,545,282
09 Jun 10	93.28000 +0.43	95.34	92.28	92.88	4,354,044
08 Jun 10	92.85000 -1.47	94.30	91.33	94.00	5,146,536
07 Jun 10	94.32000 +3.71	95.98	87.43	88.03	10,624,434
04 Jun 10	90.61000 +0.97	92.48	87.22	92.00	17,004,360
03 Jun 10	89.64000 +0.00	93.18	82.17	83.36	36,645,732