FUNDMANAGER.co.uk

Qianjiang Motorcycle Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	14.32000 +0.45	14.37	13.62	13.83	28,813,468
19 Oct 26	13.87000 -0.06	14.07	13.72	13.80	18,241,244
16 Oct 26	13.93000 -0.41	14.60	13.81	14.50	34,597,412
15 Oct 26	14.34000 -0.24	14.72	14.20	14.20	25,034,400
14 Oct 26	14.58000 -0.18	14.90	14.52	14.71	24,459,140
13 Oct 26	14.76000 -0.17	14.87	14.52	14.70	26,984,600
12 Oct 26	14.93000 +0.06	15.18	14.62	14.91	38,062,496
09 Oct 26	14.87000 +0.60	14.88	13.95	14.20	46,136,392
08 Oct 26	14.27000 -0.41	14.65	14.16	14.60	24,454,776
30 Sep 26	14.68000 -0.26	14.89	14.42	14.80	38,285,404
29 Sep 26	14.94000 +0.59	15.10	14.29	14.29	54,268,772
28 Sep 26	14.35000 +0.00	14.63	14.15	14.60	38,014,200
24 Sep 26	14.35000 -0.12	14.67	14.27	14.64	21,167,108
23 Sep 26	14.47000 -0.22	14.67	14.43	14.64	29,220,252
22 Sep 26	14.69000 +0.56	15.20	14.15	14.19	58,009,596
21 Sep 26	14.13000 +0.25	14.20	13.78	14.00	27,389,560
18 Sep 26	13.88000 +0.29	14.30	13.63	13.65	43,525,080
17 Sep 26	13.59000 +0.13	13.74	13.30	13.31	21,909,934
16 Sep 26	13.46000 -0.46	13.77	13.35	13.61	35,420,344
15 Sep 26	13.92000 +0.14	14.40	13.89	14.39	52,060,088
14 Sep 26	13.78000 +0.48	14.47	13.72	13.98	44,958,012
11 Sep 26	13.30000 +0.05	13.49	13.09	13.43	15,427,190
10 Sep 26	13.25000 -0.05	13.41	13.17	13.26	8,301,949
09 Sep 26	13.30000 -0.12	13.46	13.28	13.39	8,684,232
08 Sep 26	13.42000 -0.01	13.51	13.37	13.43	9,897,008
07 Sep 26	13.43000 -0.07	13.50	13.33	13.46	10,479,531
04 Sep 26	13.50000 +0.30	13.63	13.30	13.33	23,777,218
03 Sep 26	13.20000 -0.01	13.30	13.13	13.21	10,094,448
02 Sep 26	13.21000 -0.36	13.46	13.21	13.41	16,160,208
01 Sep 26	13.57000 +0.01	13.67	13.47	13.55	16,426,255
31 Aug 26	13.56000 -0.11	13.57	13.32	13.35	19,623,292
28 Aug 26	13.67000 +0.25	14.02	13.66	13.85	35,426,848
27 Aug 26	13.42000 +0.07	13.45	13.31	13.40	10,909,410
26 Aug 26	13.35000 +0.08	13.39	13.23	13.28	10,260,422
25 Aug 26	13.27000 +0.06	13.30	13.06	13.08	9,665,270
24 Aug 26	13.21000 -0.11	13.41	13.11	13.35	12,257,070
21 Aug 26	13.32000 +0.01	13.35	13.09	13.23	11,657,207
20 Aug 26	13.31000 +0.11	13.34	13.22	13.25	12,358,228
19 Aug 26	13.20000 -0.50	13.67	13.20	13.53	20,259,838
18 Aug 26	13.70000 -0.23	13.89	13.50	13.83	22,501,804
17 Aug 26	13.93000 +0.01	13.95	13.67	13.92	19,243,556
14 Aug 26	13.92000 -0.16	14.14	13.71	14.03	24,835,052
13 Aug 26	14.08000 +0.01	14.19	13.95	14.03	28,326,024
12 Aug 26	14.07000 -0.25	14.25	14.03	14.20	27,407,328
11 Aug 26	14.32000 +0.00	14.70	14.22	14.29	33,307,386
10 Aug 26	14.32000 -0.10	14.38	14.10	14.27	25,761,736
07 Aug 26	14.42000 -0.26	14.85	14.25	14.69	44,583,728
06 Aug 26	14.68000 +0.39	14.86	14.12	14.20	58,170,796
05 Aug 26	14.29000 -0.05	14.50	14.20	14.33	39,435,684
04 Aug 26	14.34000 +0.27	14.42	14.06	14.24	36,537,024
03 Aug 26	14.07000 +0.08	14.29	13.90	14.14	34,285,724
31 Jul 26	13.99000 +0.56	14.19	13.54	13.54	50,796,976
30 Jul 26	13.43000 -0.36	13.91	13.41	13.62	39,176,576
29 Jul 26	13.79000 +0.18	14.59	13.76	13.95	53,947,608
28 Jul 26	13.61000 +0.17	13.83	13.23	13.29	31,332,032
27 Jul 26	13.44000 +0.11	13.48	13.07	13.15	22,213,848
24 Jul 26	13.33000 -0.75	14.06	13.20	13.91	39,625,636
23 Jul 26	14.08000 -0.25	14.26	13.90	14.00	40,742,452
22 Jul 26	14.33000 +0.73	14.33	13.20	13.56	70,847,320
21 Jul 26	13.60000 +0.08	13.67	13.21	13.41	41,187,096
20 Jul 26	13.52000 +0.40	13.54	13.08	13.12	40,214,648
17 Jul 26	13.12000 +0.02	13.46	12.65	13.03	38,379,712
16 Jul 26	13.10000 -0.14	13.33	12.97	12.99	25,063,992
15 Jul 26	13.24000 +0.30	13.59	13.00	13.05	30,529,070
14 Jul 26	12.94000 -0.32	13.55	12.68	13.20	31,937,088
13 Jul 26	13.26000 -0.12	13.57	13.02	13.28	34,978,524
10 Jul 26	13.38000 -0.05	13.65	13.23	13.31	34,971,528
09 Jul 26	13.43000 +0.13	13.49	12.97	13.29	37,995,272
08 Jul 26	13.30000 +0.75	13.46	12.40	12.52	46,091,200
07 Jul 26	12.55000 -0.10	12.73	12.45	12.60	14,936,222
06 Jul 26	12.65000 -0.31	13.00	12.61	12.97	19,742,236
03 Jul 26	12.96000 +0.13	13.04	12.81	12.83	18,337,016
02 Jul 26	12.83000 -0.28	13.22	12.83	13.03	26,855,966
01 Jul 26	13.11000 +0.46	13.39	12.70	12.75	34,354,512
30 Jun 26	12.65000 +0.26	12.93	12.26	12.40	22,387,124
29 Jun 26	12.39000 -0.17	12.65	12.23	12.53	23,117,172
26 Jun 26	12.56000 -0.54	13.26	12.56	13.03	27,593,204
25 Jun 26	13.10000 -0.16	13.48	12.87	13.23	30,672,214
24 Jun 26	13.26000 -0.31	13.65	13.04	13.56	32,717,192
23 Jun 26	13.57000 +0.22	14.29	13.21	13.34	53,826,656
22 Jun 26	13.35000 +0.39	13.37	12.56	12.91	34,000,908
18 Jun 26	12.96000 -0.02	13.11	12.75	12.95	24,267,700
17 Jun 26	12.98000 -0.09	13.27	12.80	13.00	26,454,540
16 Jun 26	13.07000 +0.34	13.16	12.44	12.73	39,765,160
15 Jun 26	12.73000 +0.09	12.87	12.65	12.78	27,757,420
12 Jun 26	12.64000 -0.25	13.14	12.64	13.11	33,512,500
11 Jun 26	12.89000 -0.40	13.29	12.80	13.19	21,130,870
10 Jun 26	13.29000 -0.29	13.65	13.12	13.51	17,583,788
09 Jun 26	13.58000 +0.20	13.63	13.29	13.53	15,981,014
08 Jun 26	13.38000 -0.40	13.78	13.25	13.50	21,638,096
05 Jun 26	13.78000 -0.09	14.10	13.59	14.00	19,089,440
04 Jun 26	13.87000 -0.45	14.25	13.75	14.18	22,174,322
03 Jun 26	14.32000 -0.11	14.57	14.13	14.31	19,807,300
02 Jun 26	14.43000 -0.05	14.93	14.34	14.65	25,877,500
01 Jun 26	14.48000 +0.41	14.78	14.05	14.06	29,667,602
29 May 26	14.07000 -0.66	14.91	13.97	14.76	29,718,980
28 May 26	14.73000 +0.01	14.85	14.25	14.66	27,685,824
27 May 26	14.72000 -0.51	15.26	14.65	15.15	28,195,844
26 May 26	15.23000 -0.34	15.51	14.94	15.38	26,296,860
25 May 26	15.57000 +0.27	15.64	15.12	15.31	29,472,950
22 May 26	15.30000 +0.23	15.67	15.11	15.41	33,469,284
21 May 26	15.07000 -0.83	16.12	15.02	16.04	47,792,492
20 May 26	15.90000 -0.39	16.26	15.82	16.13	31,200,944
19 May 26	16.29000 +0.39	16.42	15.88	15.93	38,234,632
18 May 26	15.90000 -0.07	16.20	15.77	15.80	34,578,656
15 May 26	15.97000 -0.16	16.48	15.84	16.19	47,802,192
14 May 26	16.13000 -0.48	16.88	16.11	16.59	43,721,292
13 May 26	16.61000 +0.66	17.00	15.86	15.89	68,261,416
12 May 26	15.95000 -0.47	16.30	15.88	16.30	47,134,560
11 May 26	16.42000 -0.21	16.80	16.35	16.71	61,515,824
08 May 26	16.63000 +0.46	17.15	16.00	16.36	81,492,336
07 May 26	16.17000 -0.19	16.27	15.87	16.25	55,963,528
06 May 26	16.36000 +0.74	16.36	15.70	15.87	78,495,704
30 Apr 26	15.62000 +0.46	16.00	15.00	15.00	58,469,360
29 Apr 26	15.16000 -0.24	15.51	15.01	15.49	45,983,936
28 Apr 26	15.40000 +0.15	15.43	15.06	15.14	38,675,328
27 Apr 26	15.25000 +0.31	15.30	14.88	14.94	31,521,788
24 Apr 26	14.94000 -0.13	15.06	14.78	14.85	29,248,470
23 Apr 26	15.07000 -0.12	15.29	14.93	15.07	31,380,790
22 Apr 26	15.19000 +0.09	15.24	14.90	15.12	39,166,248
21 Apr 26	15.10000 -0.53	15.41	15.06	15.41	47,836,932
20 Apr 26	15.63000 +0.33	15.80	15.18	15.40	67,165,856
17 Apr 26	15.30000 +0.48	15.49	14.76	14.88	63,635,196
16 Apr 26	14.82000 -0.23	14.92	14.65	14.77	48,719,752
15 Apr 26	15.05000 +0.45	15.50	14.40	14.83	77,781,192
14 Apr 26	14.60000 +0.34	15.10	14.38	14.50	79,333,632
13 Apr 26	14.26000 +1.30	14.26	14.07	14.26	27,444,216
10 Apr 26	12.96000 +0.11	13.06	12.92	12.93	8,710,162
09 Apr 26	12.85000 -0.33	13.05	12.82	13.05	9,586,600
08 Apr 26	13.18000 +0.59	13.20	12.81	12.81	15,982,114
07 Apr 26	12.59000 -0.05	12.72	12.56	12.66	6,452,800
03 Apr 26	12.64000 -0.10	12.84	12.60	12.84	6,780,200
02 Apr 26	12.74000 -0.25	12.93	12.65	12.93	10,460,570
01 Apr 26	12.99000 +0.20	13.03	12.86	12.98	8,356,701
31 Mar 26	12.79000 -0.12	13.04	12.76	12.91	7,697,748
30 Mar 26	12.91000 -0.12	12.92	12.64	12.90	10,147,140
27 Mar 26	13.03000 +0.05	13.11	12.80	12.86	10,783,844
26 Mar 26	12.98000 -0.57	13.51	12.94	13.51	18,953,560
25 Mar 26	13.55000 +0.13	13.61	13.40	13.42	10,724,638
24 Mar 26	13.42000 +0.19	13.49	13.20	13.48	10,799,800
23 Mar 26	13.23000 -0.62	13.75	13.21	13.66	19,297,816
20 Mar 26	13.85000 -0.27	14.43	13.83	14.25	15,648,342
19 Mar 26	14.12000 -0.24	14.30	14.07	14.19	12,142,214
18 Mar 26	14.36000 +0.19	14.39	14.14	14.20	11,208,168
17 Mar 26	14.17000 -0.38	14.62	14.16	14.58	17,215,300
16 Mar 26	14.55000 -0.24	14.79	14.45	14.79	16,471,900
13 Mar 26	14.79000 +0.10	14.84	14.29	14.60	36,961,312
12 Mar 26	14.69000 +0.00	14.85	14.56	14.62	20,084,560
11 Mar 26	14.69000 -0.02	15.12	14.66	15.01	29,094,180
10 Mar 26	14.71000 +0.32	15.38	14.51	14.57	40,070,128
09 Mar 26	14.39000 +0.38	14.43	13.89	14.00	24,278,904
06 Mar 26	14.01000 +0.26	14.15	13.78	13.80	11,136,025
05 Mar 26	13.75000 +0.15	13.92	13.70	13.82	10,206,649
04 Mar 26	13.60000 -0.04	13.76	13.53	13.60	11,715,749
03 Mar 26	13.64000 -0.48	14.27	13.60	14.18	22,840,256
02 Mar 26	14.12000 -0.38	14.69	14.08	14.56	19,744,370
27 Feb 26	14.50000 +0.22	14.59	14.19	14.24	16,706,871
26 Feb 26	14.28000 -0.10	14.44	14.25	14.40	12,026,770
25 Feb 26	14.38000 +0.06	14.47	14.30	14.34	13,258,082
24 Feb 26	14.32000 -0.56	14.95	14.23	14.92	29,316,440
13 Feb 26	14.88000 +0.04	15.25	14.77	14.82	21,777,356
12 Feb 26	14.84000 +0.10	14.95	14.60	14.74	15,277,448
11 Feb 26	14.74000 +0.13	14.95	14.58	14.64	15,978,255
10 Feb 26	14.61000 +0.27	14.85	14.34	14.34	17,245,888
09 Feb 26	14.34000 +0.38	14.35	14.11	14.18	15,548,919
06 Feb 26	13.96000 -0.11	14.13	13.88	14.00	11,367,069
05 Feb 26	14.07000 -0.17	14.24	14.01	14.17	13,721,513
04 Feb 26	14.24000 -0.08	14.26	14.11	14.26	10,528,781
03 Feb 26	14.32000 +0.19	14.33	14.08	14.20	12,679,408
02 Feb 26	14.13000 -0.06	14.47	14.09	14.13	16,427,783
30 Jan 26	14.19000 -0.53	14.37	14.05	14.21	28,772,768
29 Jan 26	14.72000 -0.05	15.04	14.50	14.67	18,659,406
28 Jan 26	14.77000 -0.09	14.99	14.72	14.82	11,288,230
27 Jan 26	14.86000 +0.01	14.96	14.51	14.88	17,459,988
26 Jan 26	14.85000 -0.29	15.19	14.73	15.14	19,336,324
23 Jan 26	15.14000 +0.13	15.20	14.93	15.03	16,272,009
22 Jan 26	15.01000 +0.24	15.08	14.77	14.80	17,204,296
21 Jan 26	14.77000 +0.04	14.88	14.63	14.65	13,756,600
20 Jan 26	14.73000 -0.22	15.07	14.65	14.96	21,446,312
19 Jan 26	14.95000 -0.17	15.22	14.91	15.20	21,957,064
16 Jan 26	15.12000 -0.64	15.61	15.11	15.48	43,952,916
15 Jan 26	15.76000 +0.18	16.95	15.56	16.50	71,352,376
14 Jan 26	15.58000 +0.29	15.95	15.31	15.32	52,579,012
13 Jan 26	15.29000 -0.33	15.75	15.25	15.69	39,029,212
12 Jan 26	15.62000 +0.66	15.65	15.03	15.03	44,849,484
09 Jan 26	14.96000 +0.29	14.98	14.63	14.68	19,537,506
08 Jan 26	14.67000 +0.28	14.75	14.40	14.40	17,672,498
07 Jan 26	14.39000 -0.14	14.53	14.34	14.52	12,495,300
06 Jan 26	14.53000 +0.10	14.53	14.37	14.40	16,538,616
05 Jan 26	14.43000 +0.31	14.45	14.12	14.18	15,799,710
31 Dec 25	14.12000 +0.02	14.23	14.02	14.11	9,876,902
30 Dec 25	14.10000 +0.08	14.20	13.97	14.00	10,900,100
29 Dec 25	14.02000 -0.12	14.14	13.96	14.14	9,277,423
26 Dec 25	14.14000 +0.10	14.32	13.98	14.03	13,182,116
25 Dec 25	14.04000 -0.02	14.12	13.98	14.00	8,463,230
24 Dec 25	14.06000 +0.03	14.08	13.83	13.97	10,778,487
23 Dec 25	14.03000 +0.22	14.55	13.97	14.41	21,351,004
22 Dec 25	13.81000 -0.03	13.90	13.80	13.85	8,457,103
19 Dec 25	13.84000 +0.14	13.91	13.69	13.69	8,742,500
18 Dec 25	13.70000 -0.07	13.78	13.62	13.65	7,897,760
17 Dec 25	13.77000 +0.16	13.77	13.44	13.61	13,989,768
16 Dec 25	13.61000 -0.19	13.85	13.60	13.78	10,358,034
15 Dec 25	13.80000 -0.12	13.91	13.73	13.80	10,860,075
12 Dec 25	13.92000 -0.13	14.10	13.80	14.09	24,925,272
11 Dec 25	14.05000 -0.27	14.33	14.04	14.32	13,416,066
10 Dec 25	14.32000 -0.09	14.40	14.26	14.40	8,226,246
09 Dec 25	14.41000 -0.23	14.62	14.40	14.61	9,456,880
08 Dec 25	14.64000 +0.01	14.76	14.62	14.66	8,818,600
05 Dec 25	14.63000 +0.07	14.65	14.38	14.54	9,700,913
04 Dec 25	14.56000 +0.00	14.65	14.48	14.56	6,614,431
03 Dec 25	14.56000 -0.16	14.72	14.50	14.70	7,769,924
02 Dec 25	14.72000 -0.05	14.76	14.61	14.76	7,298,196
01 Dec 25	14.77000 -0.10	14.83	14.70	14.80	10,701,049
28 Nov 25	14.87000 +0.33	14.98	14.52	14.52	14,047,257
27 Nov 25	14.54000 -0.19	14.75	14.50	14.72	8,955,505
26 Nov 25	14.73000 -0.18	14.99	14.72	14.85	9,133,931
25 Nov 25	14.91000 +0.11	15.02	14.74	14.76	11,754,008
24 Nov 25	14.80000 +0.29	14.85	14.45	14.61	10,876,870
21 Nov 25	14.51000 -0.37	14.88	14.44	14.81	15,579,528
20 Nov 25	14.88000 -0.12	15.05	14.87	15.00	9,190,387
19 Nov 25	15.00000 -0.12	15.16	14.95	15.15	9,758,684
18 Nov 25	15.12000 +0.02	15.15	15.01	15.07	11,362,558
17 Nov 25	15.10000 +0.13	15.10	14.87	14.88	13,447,876
14 Nov 25	14.97000 -0.06	15.07	14.95	14.95	9,806,635
13 Nov 25	15.03000 +0.02	15.05	14.93	14.96	10,000,928
12 Nov 25	15.01000 -0.11	15.13	14.95	15.10	15,136,899
11 Nov 25	15.12000 -0.08	15.26	15.10	15.24	12,627,241
10 Nov 25	15.20000 +0.08	15.22	15.10	15.10	12,570,358
07 Nov 25	15.12000 -0.28	15.36	15.10	15.35	23,811,506
06 Nov 25	15.40000 -0.08	15.54	15.33	15.49	13,468,325
05 Nov 25	15.48000 -0.08	15.56	15.32	15.40	15,221,989
04 Nov 25	15.56000 -0.12	15.65	15.47	15.60	15,168,479
03 Nov 25	15.68000 +0.02	15.75	15.53	15.65	16,773,471
31 Oct 25	15.66000 +0.31	15.73	15.25	15.27	29,720,096
30 Oct 25	15.35000 +0.12	15.58	15.05	15.14	28,420,572
29 Oct 25	15.23000 -0.13	15.27	15.01	15.12	20,441,664
28 Oct 25	15.36000 +0.02	15.46	15.22	15.30	11,626,559
27 Oct 25	15.34000 +0.01	15.43	15.27	15.32	11,342,685
24 Oct 25	15.33000 -0.05	15.56	15.28	15.39	12,290,574
23 Oct 25	15.38000 +0.29	15.40	14.95	15.09	14,317,213
22 Oct 25	15.09000 -0.14	15.23	15.06	15.18	8,433,026
21 Oct 25	15.23000 +0.04	15.27	15.15	15.21	10,727,913
20 Oct 25	15.19000 +0.13	15.50	15.10	15.33	11,758,057
17 Oct 25	15.06000 -0.33	15.42	15.03	15.30	12,569,901
16 Oct 25	15.39000 -0.27	15.63	15.33	15.61	13,989,200
15 Oct 25	15.66000 +0.18	15.76	15.35	15.48	14,460,368
14 Oct 25	15.48000 -0.29	15.83	15.44	15.79	18,095,614
13 Oct 25	15.77000 +0.07	15.90	15.35	15.46	17,959,988
10 Oct 25	15.70000 -0.22	15.84	15.66	15.84	15,047,974
09 Oct 25	15.92000 +0.28	15.96	15.61	15.70	18,176,374
30 Sep 25	15.64000 +0.10	15.76	15.54	15.55	12,450,696
29 Sep 25	15.54000 +0.14	15.60	15.31	15.39	12,653,735
26 Sep 25	15.40000 -0.36	15.72	15.40	15.70	14,570,266
25 Sep 25	15.76000 -0.01	15.87	15.67	15.68	16,745,570
24 Sep 25	15.77000 +0.57	15.78	15.08	15.13	23,914,992
23 Sep 25	15.20000 -0.31	15.49	14.96	15.46	22,737,968
22 Sep 25	15.51000 -0.15	15.70	15.35	15.60	19,108,030
19 Sep 25	15.66000 -0.12	15.92	15.63	15.78	18,030,928
18 Sep 25	15.78000 -0.23	16.15	15.72	15.95	25,782,136
17 Sep 25	16.01000 +0.04	16.27	15.92	15.93	21,061,216
16 Sep 25	15.97000 +0.18	15.98	15.72	15.75	15,075,915
15 Sep 25	15.79000 -0.10	15.93	15.72	15.89	14,658,765
12 Sep 25	15.89000 -0.09	16.08	15.86	15.95	20,178,178
11 Sep 25	15.98000 +0.22	15.98	15.58	15.74	21,655,204
10 Sep 25	15.76000 +0.02	15.86	15.68	15.74	12,787,944
09 Sep 25	15.74000 -0.32	16.00	15.71	16.00	17,769,276
08 Sep 25	16.06000 +0.18	16.15	15.74	15.78	20,931,372
05 Sep 25	15.88000 +0.15	15.90	15.57	15.78	22,320,908
04 Sep 25	15.73000 -0.21	16.04	15.50	15.98	25,579,228
03 Sep 25	15.94000 -0.37	16.42	15.88	16.36	25,905,164
02 Sep 25	16.31000 -0.62	16.95	16.29	16.94	37,998,576
01 Sep 25	16.93000 -0.11	17.19	16.85	17.05	28,246,204
29 Aug 25	17.04000 -0.44	17.45	17.01	17.45	34,772,200
28 Aug 25	17.48000 +0.56	17.79	16.51	16.87	62,555,360
27 Aug 25	16.92000 -0.31	17.59	16.84	17.35	50,660,728
26 Aug 25	17.23000 +0.10	17.35	17.00	17.05	34,931,096
25 Aug 25	17.13000 +0.00	17.30	16.92	17.24	46,777,732
22 Aug 25	17.13000 +0.36	17.14	16.71	16.76	41,402,868
21 Aug 25	16.77000 +0.06	17.15	16.65	16.84	36,977,352
20 Aug 25	16.71000 +0.11	16.82	16.45	16.52	25,468,576
19 Aug 25	16.60000 -0.10	16.79	16.51	16.77	27,199,700
18 Aug 25	16.70000 +0.30	16.83	16.39	16.40	38,100,304
15 Aug 25	16.40000 +0.14	16.40	15.99	16.21	25,734,048
14 Aug 25	16.26000 -0.13	16.67	16.21	16.45	30,791,100
13 Aug 25	16.39000 -0.07	16.54	16.36	16.48	25,180,008
12 Aug 25	16.46000 +0.01	16.46	16.28	16.43	19,683,444
11 Aug 25	16.45000 +0.15	16.52	16.28	16.29	22,513,032
08 Aug 25	16.30000 -0.27	16.55	16.25	16.55	27,296,224
07 Aug 25	16.57000 -0.21	16.87	16.52	16.78	30,673,120
06 Aug 25	16.78000 +0.07	16.89	16.58	16.67	34,510,116
05 Aug 25	16.71000 -0.19	16.86	16.58	16.80	39,012,600
04 Aug 25	16.90000 +0.25	17.19	16.51	16.64	68,185,488
01 Aug 25	16.65000 +0.71	16.70	16.01	16.16	74,004,680
31 Jul 25	15.94000 +0.02	16.30	15.88	15.91	37,401,300
30 Jul 25	15.92000 -0.29	16.23	15.85	16.15	24,779,484
29 Jul 25	16.21000 +0.00	16.24	15.95	16.14	22,576,398
28 Jul 25	16.21000 -0.02	16.35	16.10	16.30	19,748,184
25 Jul 25	16.23000 +0.10	16.23	16.06	16.16	23,829,034
24 Jul 25	16.13000 +0.34	16.24	15.75	15.80	33,034,956
23 Jul 25	15.79000 -0.16	16.01	15.78	15.96	22,579,180
22 Jul 25	15.95000 -0.09	16.02	15.84	16.01	21,476,688
21 Jul 25	16.04000 -0.10	16.19	15.95	16.14	26,690,206
18 Jul 25	16.14000 +0.25	16.38	15.86	15.88	38,460,504
17 Jul 25	15.89000 -0.03	15.96	15.75	15.85	20,668,490
16 Jul 25	15.92000 -0.01	16.12	15.78	15.93	22,100,038
15 Jul 25	15.93000 +0.12	15.94	15.53	15.66	28,499,332
14 Jul 25	15.81000 -0.15	16.02	15.76	15.98	20,085,400
11 Jul 25	15.96000 +0.11	16.02	15.70	15.85	30,553,744
10 Jul 25	15.85000 +0.09	16.00	15.63	15.72	23,953,868
09 Jul 25	15.76000 -0.03	16.10	15.67	15.79	25,980,800
08 Jul 25	15.79000 +0.22	15.85	15.48	15.56	21,291,568
07 Jul 25	15.57000 +0.08	15.64	15.43	15.43	12,514,123
04 Jul 25	15.49000 -0.10	15.78	15.40	15.56	20,543,118
03 Jul 25	15.59000 +0.05	15.63	15.48	15.54	13,027,624
02 Jul 25	15.54000 -0.24	15.74	15.46	15.72	18,458,300
01 Jul 25	15.78000 -0.21	15.99	15.62	15.96	24,827,648
30 Jun 25	15.99000 +0.10	16.08	15.86	15.95	29,190,092
27 Jun 25	15.89000 +0.05	16.35	15.73	15.84	44,397,736
26 Jun 25	15.84000 +0.17	16.09	15.59	15.61	37,927,600
25 Jun 25	15.67000 +0.23	15.90	15.35	15.43	32,631,100
24 Jun 25	15.44000 +0.18	15.48	15.21	15.24	21,479,148
23 Jun 25	15.26000 +0.35	15.33	14.68	14.77	23,128,940
20 Jun 25	14.91000 -0.41	15.47	14.86	15.36	27,894,844
19 Jun 25	15.32000 +0.31	15.75	15.02	15.07	37,996,012
18 Jun 25	15.01000 -0.01	15.08	14.92	15.00	11,446,530
17 Jun 25	15.02000 -0.12	15.17	15.00	15.11	12,362,392
16 Jun 25	15.14000 +0.14	15.15	14.92	14.92	13,797,492
13 Jun 25	15.00000 -0.16	15.36	14.98	15.12	15,832,193
12 Jun 25	15.16000 -0.11	15.35	15.10	15.20	13,694,185
11 Jun 25	15.27000 +0.05	15.42	15.20	15.26	11,441,688
10 Jun 25	15.22000 -0.44	15.69	15.12	15.63	19,246,756
09 Jun 25	15.66000 -0.06	15.79	15.61	15.64	14,320,488
06 Jun 25	15.72000 +0.06	15.88	15.47	15.67	18,314,180
05 Jun 25	15.66000 +0.22	15.70	15.38	15.45	16,888,900
04 Jun 25	15.44000 +0.07	15.50	15.33	15.40	11,158,179
03 Jun 25	15.37000 +0.07	15.49	15.29	15.30	10,381,226
30 May 25	15.30000 -0.21	15.55	15.26	15.45	12,613,730
29 May 25	15.51000 +0.53	15.51	14.96	15.00	21,146,046
28 May 25	14.98000 -0.09	15.19	14.96	15.08	8,358,835
27 May 25	15.07000 +0.05	15.10	14.85	15.00	8,224,100
26 May 25	15.02000 +0.18	15.11	14.86	14.87	10,324,216
23 May 25	14.84000 -0.27	15.23	14.80	15.13	16,905,236
22 May 25	15.11000 -0.20	15.37	15.10	15.21	10,705,700
21 May 25	15.31000 -0.07	15.42	15.27	15.38	9,314,447
20 May 25	15.38000 +0.01	15.40	15.20	15.31	10,502,616
19 May 25	15.37000 +0.07	15.40	15.09	15.30	11,206,700
16 May 25	15.30000 -0.13	15.47	15.30	15.39	10,628,530
15 May 25	15.43000 -0.41	15.78	15.42	15.78	15,225,000
14 May 25	15.84000 +0.05	15.90	15.62	15.75	16,040,317
13 May 25	15.79000 -0.17	16.13	15.73	16.10	18,523,170
12 May 25	15.96000 +0.36	16.21	15.75	15.80	24,785,642
09 May 25	15.60000 -0.50	16.10	15.52	16.10	24,461,056
08 May 25	16.10000 +0.45	16.19	15.56	15.58	24,840,316
07 May 25	15.65000 -0.18	16.15	15.51	16.05	24,006,472
06 May 25	15.83000 +0.37	15.83	15.57	15.58	19,608,260
30 Apr 25	15.46000 +0.09	15.65	15.35	15.38	13,590,749
29 Apr 25	15.37000 +0.10	15.42	15.10	15.23	9,792,935
28 Apr 25	15.27000 -0.16	15.58	15.25	15.44	10,789,200
25 Apr 25	15.43000 +0.31	15.64	15.11	15.16	16,017,989
24 Apr 25	15.12000 -0.45	15.53	15.10	15.50	16,438,554
23 Apr 25	15.57000 +0.18	16.07	15.45	15.51	26,884,354
22 Apr 25	15.39000 +0.25	15.50	15.11	15.19	23,345,600
21 Apr 25	15.14000 +0.19	15.16	14.76	14.89	16,199,500
18 Apr 25	14.95000 -0.01	14.99	14.74	14.96	15,648,854
17 Apr 25	14.96000 -0.22	15.33	14.96	15.06	18,347,454
16 Apr 25	15.18000 -0.25	15.65	14.92	15.36	18,009,120
15 Apr 25	15.43000 -0.12	15.87	15.23	15.62	18,708,964
14 Apr 25	15.55000 +0.20	15.74	15.42	15.70	16,746,699
11 Apr 25	15.35000 +0.09	15.57	15.07	15.10	17,321,800
10 Apr 25	15.26000 +0.14	15.73	15.26	15.40	21,801,690
09 Apr 25	15.12000 +0.51	15.30	13.96	14.35	28,554,634
08 Apr 25	14.61000 -0.09	14.96	14.25	14.70	26,428,808
07 Apr 25	14.70000 -1.63	15.56	14.70	15.49	22,373,264
03 Apr 25	16.33000 -0.13	16.59	16.10	16.10	12,475,257
02 Apr 25	16.46000 +0.02	16.60	16.33	16.38	9,349,803
01 Apr 25	16.44000 -0.03	16.68	16.40	16.51	14,587,439
31 Mar 25	16.47000 -0.23	16.60	16.11	16.50	21,640,864
28 Mar 25	16.70000 -0.45	17.28	16.68	17.16	18,672,456
27 Mar 25	17.15000 +0.09	17.35	16.82	17.08	19,209,796
26 Mar 25	17.06000 -0.06	17.26	17.05	17.13	14,675,567
25 Mar 25	17.12000 -0.23	17.42	17.01	17.30	18,725,350
24 Mar 25	17.35000 -0.24	17.68	16.98	17.59	26,790,984
21 Mar 25	17.59000 -0.35	17.92	17.51	17.68	30,915,652
20 Mar 25	17.94000 -0.89	18.92	17.94	18.83	53,757,648
19 Mar 25	18.83000 -0.26	19.50	18.45	18.95	50,143,632
18 Mar 25	19.09000 +0.30	19.50	18.73	18.92	43,078,832
17 Mar 25	18.79000 +0.02	19.41	18.30	18.70	40,178,864
14 Mar 25	18.77000 -0.10	18.84	18.23	18.68	37,875,604
13 Mar 25	18.87000 -0.64	19.36	18.51	19.28	45,354,116
12 Mar 25	19.51000 +0.09	19.90	19.28	19.60	59,954,944
11 Mar 25	19.42000 +0.92	19.66	18.10	18.15	60,822,264
10 Mar 25	18.50000 -0.89	19.40	18.28	19.39	59,258,080
07 Mar 25	19.39000 +0.18	19.98	18.95	19.40	77,591,520
06 Mar 25	19.21000 +0.51	19.58	18.71	18.89	76,820,648
05 Mar 25	18.70000 +0.25	19.05	18.20	18.45	77,035,168
04 Mar 25	18.45000 +1.30	18.87	16.93	16.97	80,866,640
03 Mar 25	17.15000 +0.16	17.51	16.88	17.09	28,701,396
28 Feb 25	16.99000 -0.96	17.93	16.93	17.72	41,935,308
27 Feb 25	17.95000 -0.95	18.74	17.76	18.72	59,940,696
26 Feb 25	18.90000 +0.24	19.00	18.45	18.92	41,301,644
25 Feb 25	18.66000 -0.96	19.17	18.60	19.04	60,773,044
24 Feb 25	19.62000 +1.02	20.00	18.60	19.20	92,763,200
21 Feb 25	18.60000 +0.56	18.76	17.84	18.18	55,590,004
20 Feb 25	18.04000 -0.55	18.45	17.88	18.42	45,663,760
19 Feb 25	18.59000 +0.59	18.85	17.76	18.05	47,752,316
18 Feb 25	18.00000 -0.60	19.22	17.81	18.36	70,322,000
17 Feb 25	18.60000 +0.20	19.26	18.16	18.99	84,248,200
14 Feb 25	18.40000 +0.87	18.48	17.45	17.61	74,358,816
13 Feb 25	17.53000 -0.03	18.05	17.14	17.58	58,328,124
12 Feb 25	17.56000 +0.18	17.85	17.20	17.21	45,253,512
11 Feb 25	17.38000 -0.58	17.85	17.09	17.62	56,291,352
10 Feb 25	17.96000 +0.88	18.16	17.15	17.33	71,964,664
07 Feb 25	17.08000 +0.37	17.88	16.38	16.58	74,303,624
06 Feb 25	16.71000 +1.04	16.99	15.32	15.55	55,341,820
05 Feb 25	15.67000 +0.69	15.88	15.36	15.51	45,881,828
27 Jan 25	14.98000 -0.28	15.58	14.94	15.28	35,958,924
24 Jan 25	15.26000 +1.39	15.26	13.84	13.88	43,551,824
23 Jan 25	13.87000 -0.02	14.36	13.86	14.09	23,138,572
22 Jan 25	13.89000 +0.06	14.00	13.50	13.80	25,818,068
21 Jan 25	13.83000 -0.77	14.33	13.70	14.27	37,810,368
20 Jan 25	14.60000 +0.02	14.80	14.52	14.65	10,600,600
17 Jan 25	14.58000 +0.02	14.70	14.44	14.44	10,190,000
16 Jan 25	14.56000 +0.04	14.99	14.42	14.60	14,099,314
15 Jan 25	14.52000 -0.09	14.65	14.36	14.59	12,266,865
14 Jan 25	14.61000 +0.61	14.66	13.99	14.05	15,239,515
13 Jan 25	14.00000 +0.06	14.11	13.66	13.81	10,364,625
10 Jan 25	13.94000 -0.44	14.53	13.93	14.26	11,096,200
09 Jan 25	14.38000 +0.08	14.55	14.17	14.24	10,657,079
08 Jan 25	14.30000 -0.32	14.61	13.93	14.56	15,985,229
07 Jan 25	14.62000 +0.14	14.64	14.42	14.48	10,154,409
06 Jan 25	14.48000 -0.04	14.66	14.36	14.52	9,668,100
03 Jan 25	14.52000 -0.52	15.16	14.51	15.04	15,538,518
02 Jan 25	15.04000 -0.78	15.82	14.90	15.72	20,355,600
31 Dec 24	15.82000 -0.80	16.70	15.82	16.67	21,048,052
30 Dec 24	16.62000 +0.07	16.83	16.31	16.50	12,315,023
27 Dec 24	16.55000 -0.09	16.89	16.47	16.66	12,006,371
26 Dec 24	16.64000 +0.27	16.70	16.41	16.42	9,613,026
25 Dec 24	16.37000 -0.25	16.57	16.26	16.57	9,359,904
24 Dec 24	16.62000 +0.10	16.80	16.42	16.62	10,895,752
23 Dec 24	16.52000 -0.55	17.09	16.46	17.02	14,424,514
20 Dec 24	17.07000 +0.11	17.16	16.71	16.85	12,311,173
19 Dec 24	16.96000 +0.40	16.97	16.30	16.42	15,928,700
18 Dec 24	16.56000 +0.24	16.75	16.27	16.40	11,854,332
17 Dec 24	16.32000 -0.29	16.65	16.26	16.55	11,687,601
16 Dec 24	16.61000 -0.31	17.00	16.52	16.91	13,637,466
13 Dec 24	16.92000 -0.47	17.39	16.90	17.26	20,290,500
12 Dec 24	17.39000 +0.13	17.42	17.04	17.32	16,867,262
11 Dec 24	17.26000 +0.03	17.34	17.11	17.19	13,550,300
10 Dec 24	17.23000 +0.21	17.64	17.19	17.49	22,857,344
09 Dec 24	17.02000 -0.39	17.45	16.88	17.38	16,617,900
06 Dec 24	17.41000 +0.24	17.67	17.15	17.38	20,120,000
05 Dec 24	17.17000 +0.23	17.36	16.86	16.89	13,573,300
04 Dec 24	16.94000 -0.40	17.42	16.82	17.34	16,678,400
03 Dec 24	17.34000 -0.09	17.49	17.15	17.44	13,161,100
02 Dec 24	17.43000 +0.25	17.50	17.04	17.11	18,546,200
29 Nov 24	17.18000 +0.53	17.32	16.53	16.65	21,125,984
28 Nov 24	16.65000 -0.22	17.15	16.58	16.88	16,482,700
27 Nov 24	16.87000 +0.50	16.87	16.04	16.22	19,282,082
26 Nov 24	16.37000 -0.23	16.76	16.34	16.55	13,775,826
25 Nov 24	16.60000 -0.25	17.09	16.29	16.84	21,560,268
22 Nov 24	16.85000 -0.71	17.93	16.81	17.56	24,956,200
21 Nov 24	17.56000 -0.03	17.73	17.33	17.45	17,596,920
20 Nov 24	17.59000 +0.14	17.80	17.30	17.41	19,947,396
19 Nov 24	17.45000 +0.27	17.48	16.86	17.22	22,579,660
18 Nov 24	17.18000 -0.94	18.28	17.00	18.16	32,013,400
15 Nov 24	18.12000 -0.62	19.11	18.12	18.63	31,113,748
14 Nov 24	18.74000 -0.97	19.74	18.63	19.71	32,325,142
13 Nov 24	19.71000 +0.22	19.85	19.15	19.39	32,666,640
12 Nov 24	19.49000 -0.49	20.02	19.27	20.01	48,983,068
11 Nov 24	19.98000 +1.53	20.00	18.47	18.58	69,983,584
08 Nov 24	18.45000 +0.17	19.09	18.40	18.55	43,326,408
07 Nov 24	18.28000 +0.33	18.29	17.67	17.96	33,599,624
06 Nov 24	17.95000 +0.26	18.32	17.70	17.75	43,477,408
05 Nov 24	17.69000 +0.61	17.88	16.98	17.08	36,015,624
04 Nov 24	17.08000 +0.21	17.38	16.71	16.75	21,225,176
01 Nov 24	16.87000 -0.86	18.17	16.85	17.73	41,974,452
31 Oct 24	17.73000 +0.51	17.97	16.86	17.28	41,068,712
30 Oct 24	17.22000 -0.15	17.55	16.54	16.74	35,280,448
29 Oct 24	17.37000 -0.12	17.78	17.35	17.64	30,896,424
28 Oct 24	17.49000 +0.37	17.58	17.09	17.12	28,695,836
25 Oct 24	17.12000 +0.06	17.28	16.96	17.06	24,588,328
24 Oct 24	17.06000 -0.48	17.37	16.98	17.36	27,307,852
23 Oct 24	17.54000 +0.55	17.66	16.91	17.08	42,138,908
22 Oct 24	16.99000 -0.51	17.52	16.75	17.52	35,922,700
21 Oct 24	17.50000 +0.49	17.99	17.11	17.19	45,303,792
18 Oct 24	17.01000 +0.52	17.42	16.06	16.31	48,963,584
17 Oct 24	16.49000 +0.18	17.25	16.39	17.10	45,638,004
16 Oct 24	16.31000 +0.09	16.55	15.80	15.89	22,548,864
15 Oct 24	16.22000 -0.27	17.11	16.18	16.38	36,606,628
14 Oct 24	16.49000 +0.35	16.55	15.64	16.17	35,181,068
11 Oct 24	16.14000 -0.80	16.93	15.96	16.63	34,087,924
10 Oct 24	16.94000 -0.38	18.10	16.80	17.70	45,109,208
09 Oct 24	17.32000 -1.59	18.56	17.27	18.50	61,267,096
08 Oct 24	18.91000 +1.72	18.91	17.73	18.91	78,750,456
30 Sep 24	17.19000 +1.56	17.19	16.25	16.31	56,733,156
27 Sep 24	15.63000 +1.42	15.63	14.39	14.46	41,932,832
26 Sep 24	14.21000 +0.49	14.21	13.63	13.67	21,497,904
25 Sep 24	13.72000 +0.04	14.18	13.69	13.80	26,121,706
24 Sep 24	13.68000 +0.34	13.76	13.09	13.37	25,148,782
23 Sep 24	13.34000 +0.23	13.54	13.06	13.18	21,136,126
20 Sep 24	13.11000 +0.19	13.26	12.93	12.99	19,426,678
19 Sep 24	12.92000 +0.51	12.97	12.40	12.50	17,969,912
18 Sep 24	12.41000 -0.09	12.58	12.19	12.52	9,737,335
13 Sep 24	12.50000 -0.30	12.83	12.50	12.80	10,125,935
12 Sep 24	12.80000 -0.07	13.14	12.77	13.00	9,527,507
11 Sep 24	12.87000 +0.02	12.95	12.72	12.75	10,174,900
10 Sep 24	12.85000 +0.28	12.94	12.38	12.60	15,843,535
09 Sep 24	12.57000 -0.10	12.76	12.47	12.65	11,006,956
06 Sep 24	12.67000 -0.28	12.99	12.65	12.94	8,965,297
05 Sep 24	12.95000 +0.13	13.06	12.81	12.87	7,105,770
04 Sep 24	12.82000 -0.07	12.95	12.74	12.78	7,796,500
03 Sep 24	12.89000 +0.35	12.92	12.54	12.58	15,477,954
02 Sep 24	12.54000 -0.67	13.25	12.53	13.18	18,425,100
30 Aug 24	13.21000 +0.09	13.50	12.98	13.12	18,741,052
29 Aug 24	13.12000 +0.27	13.23	12.77	12.82	11,306,384
28 Aug 24	12.85000 +0.18	12.95	12.51	12.64	10,133,174
27 Aug 24	12.67000 -0.15	12.91	12.63	12.75	8,097,103
26 Aug 24	12.82000 -0.11	13.08	12.73	12.99	8,976,894
23 Aug 24	12.93000 +0.30	13.14	12.62	12.63	18,275,252
22 Aug 24	12.63000 -0.30	13.02	12.59	12.93	16,595,101
21 Aug 24	12.93000 -0.15	13.24	12.92	13.03	10,854,204
20 Aug 24	13.08000 -0.30	13.58	13.04	13.54	11,476,200
19 Aug 24	13.38000 +0.09	13.59	13.25	13.25	11,657,810
16 Aug 24	13.29000 -0.28	13.66	13.25	13.64	12,682,100
15 Aug 24	13.57000 +0.11	13.84	13.28	13.45	15,184,156
14 Aug 24	13.46000 -0.32	13.77	13.46	13.74	12,885,620
13 Aug 24	13.78000 -0.23	14.07	13.56	13.96	15,288,202
12 Aug 24	14.01000 +0.01	14.09	13.79	13.88	11,107,800
09 Aug 24	14.00000 -0.54	14.69	14.00	14.63	19,904,300
08 Aug 24	14.54000 -0.16	14.73	14.30	14.63	11,415,028
07 Aug 24	14.70000 -0.03	14.87	14.64	14.72	8,710,644
06 Aug 24	14.73000 +0.12	14.92	14.56	14.77	9,438,800
05 Aug 24	14.61000 -0.42	15.25	14.61	14.85	12,319,083
02 Aug 24	15.03000 -0.21	15.49	14.99	15.10	12,609,016
01 Aug 24	15.24000 -0.19	15.63	15.16	15.49	12,303,904
31 Jul 24	15.43000 +0.89	15.45	14.53	14.60	21,406,424
30 Jul 24	14.54000 +0.02	14.70	14.31	14.47	9,941,017
29 Jul 24	14.52000 -0.18	14.80	14.50	14.70	9,378,457
26 Jul 24	14.70000 -0.02	14.87	14.30	14.30	9,951,800
25 Jul 24	14.72000 +0.15	15.05	14.47	14.54	10,218,429
24 Jul 24	14.57000 -0.27	14.92	14.52	14.80	9,434,648
23 Jul 24	14.84000 -0.53	15.45	14.84	15.30	11,225,562
22 Jul 24	15.37000 +0.38	15.66	15.17	15.34	19,773,288
19 Jul 24	14.99000 +0.30	15.07	14.58	14.69	12,753,197
18 Jul 24	14.69000 -0.10	14.80	14.48	14.71	10,835,025
17 Jul 24	14.79000 -0.11	15.09	14.75	15.09	9,757,932
16 Jul 24	14.90000 +0.24	14.99	14.50	14.61	8,546,400
15 Jul 24	14.66000 -0.26	14.92	14.57	14.87	9,134,200
12 Jul 24	14.92000 -0.08	15.16	14.84	15.15	8,177,913
11 Jul 24	15.00000 +0.33	15.12	14.78	14.91	14,732,007
10 Jul 24	14.67000 -0.31	14.98	14.33	14.70	16,705,866
09 Jul 24	14.98000 +0.44	15.01	14.43	14.52	15,667,914
08 Jul 24	14.54000 -0.47	14.92	14.46	14.92	15,256,728
05 Jul 24	15.01000 -0.23	15.36	14.94	15.29	18,537,848
04 Jul 24	15.24000 -0.51	16.03	15.23	15.80	17,390,424
03 Jul 24	15.75000 -0.94	16.80	15.60	16.69	30,444,114
02 Jul 24	16.69000 -0.42	17.04	16.57	16.96	11,108,328
01 Jul 24	17.11000 -0.15	17.38	16.87	17.38	6,862,900
28 Jun 24	17.26000 -0.34	17.88	17.25	17.56	10,253,728
27 Jun 24	17.60000 -0.21	17.84	17.41	17.81	7,197,786
26 Jun 24	17.81000 +0.91	17.89	16.80	16.90	12,884,372
25 Jun 24	16.90000 -0.12	17.29	16.70	17.03	10,690,400
24 Jun 24	17.02000 -0.88	17.76	16.91	17.75	15,650,504
21 Jun 24	17.90000 -0.11	17.97	17.70	17.92	6,126,581
20 Jun 24	18.01000 -0.35	18.36	18.00	18.22	8,339,975
19 Jun 24	18.36000 -0.15	18.70	18.34	18.70	6,368,600
18 Jun 24	18.51000 +0.12	18.66	18.34	18.40	8,220,142
17 Jun 24	18.39000 +0.00	18.63	18.31	18.33	6,866,902
14 Jun 24	18.39000 +0.33	18.46	17.97	18.06	10,579,706
13 Jun 24	18.06000 -0.05	18.20	17.90	18.11	6,183,137
12 Jun 24	18.11000 +0.05	18.24	18.02	18.02	5,819,000
11 Jun 24	18.06000 +0.42	18.16	17.41	17.60	9,814,895
07 Jun 24	17.64000 -0.13	17.97	17.56	17.87	7,184,278
06 Jun 24	17.77000 -0.43	18.35	17.72	18.27	11,510,145
05 Jun 24	18.20000 -0.02	18.48	18.20	18.33	7,924,051
04 Jun 24	18.22000 +0.14	18.25	17.92	18.01	6,474,954
03 Jun 24	18.08000 -0.15	18.32	17.91	18.17	7,611,634
31 May 24	18.23000 +0.11	18.41	18.06	18.06	6,491,530
30 May 24	18.12000 +0.02	18.24	17.90	18.24	6,456,055
29 May 24	18.10000 -0.08	18.36	18.01	18.15	6,921,000
28 May 24	18.18000 -0.03	18.31	17.98	18.10	9,360,638
27 May 24	18.21000 +0.65	18.25	17.35	17.60	16,258,875
24 May 24	17.56000 -0.45	18.06	17.52	18.01	12,088,782
23 May 24	18.01000 -0.62	18.85	17.99	18.85	14,648,923
22 May 24	18.63000 -0.10	18.73	18.43	18.70	10,208,200
21 May 24	18.73000 -0.18	18.90	18.68	18.90	6,720,385
20 May 24	18.91000 +0.18	19.20	18.49	18.74	14,010,444
17 May 24	18.73000 +0.13	19.04	18.44	18.63	14,932,610
16 May 24	18.60000 +0.22	18.89	18.24	18.42	13,941,900
15 May 24	18.38000 -0.21	18.62	18.37	18.58	6,314,100
14 May 24	18.59000 +0.18	18.79	18.39	18.41	10,400,893
13 May 24	18.41000 -0.48	18.77	18.32	18.77	11,937,535
10 May 24	18.89000 -0.31	19.32	18.80	19.19	10,804,900
09 May 24	19.20000 +0.19	19.40	19.00	19.03	10,364,094
08 May 24	19.01000 -0.60	19.58	18.98	19.55	13,312,867
07 May 24	19.61000 +0.03	19.82	19.44	19.59	10,428,445
06 May 24	19.58000 -0.07	20.00	19.41	19.99	17,469,408
30 Apr 24	19.65000 -0.20	19.91	19.43	19.80	11,170,171
29 Apr 24	19.85000 +0.39	19.95	19.30	19.31	14,664,500
26 Apr 24	19.46000 +0.47	19.68	18.98	19.00	17,575,552
25 Apr 24	18.99000 -0.34	19.33	18.96	19.28	11,444,325
24 Apr 24	19.33000 +0.43	19.34	18.95	19.05	12,720,539
23 Apr 24	18.90000 -0.01	19.24	18.81	18.81	8,404,395
22 Apr 24	18.91000 +0.21	19.20	18.35	18.70	12,226,055
19 Apr 24	18.70000 -0.46	19.08	18.65	19.00	12,461,215
18 Apr 24	19.16000 -0.17	19.48	18.94	19.29	11,708,307
17 Apr 24	19.33000 +0.56	19.38	18.74	18.75	15,259,105
16 Apr 24	18.77000 -0.23	19.20	18.61	18.87	15,769,115
15 Apr 24	19.00000 -0.10	19.40	18.65	19.07	18,548,548
12 Apr 24	19.10000 -0.40	19.69	19.06	19.48	10,863,716
11 Apr 24	19.50000 +0.37	19.95	18.89	18.98	15,780,834
10 Apr 24	19.13000 -0.37	19.58	18.92	19.48	12,667,611
09 Apr 24	19.50000 +0.12	19.66	19.33	19.49	9,265,467
08 Apr 24	19.38000 -0.68	19.89	19.37	19.85	19,555,424
03 Apr 24	20.06000 -0.52	20.58	19.93	20.40	14,139,518
02 Apr 24	20.58000 -0.67	21.24	20.45	21.24	14,547,660
01 Apr 24	21.25000 +0.47	21.35	20.83	20.83	13,629,053
29 Mar 24	20.78000 -0.05	20.79	20.25	20.70	11,005,334
28 Mar 24	20.83000 +1.08	21.26	19.85	20.00	22,436,284
27 Mar 24	19.75000 -1.17	20.95	19.72	20.88	18,315,540
26 Mar 24	20.92000 -0.35	21.49	20.60	21.13	16,816,982
25 Mar 24	21.27000 -0.77	22.10	21.26	21.98	18,505,052
22 Mar 24	22.04000 -0.35	22.37	21.60	22.31	22,122,368
21 Mar 24	22.39000 -0.41	22.97	22.35	22.76	23,671,388
20 Mar 24	22.80000 +0.49	22.95	22.31	22.43	34,682,616
19 Mar 24	22.31000 -0.03	22.67	22.17	22.35	26,916,052
18 Mar 24	22.34000 +0.56	22.34	21.58	21.78	29,255,320
15 Mar 24	21.78000 -0.10	21.82	21.33	21.72	19,680,188
14 Mar 24	21.88000 -0.56	22.34	21.39	22.30	31,541,036
13 Mar 24	22.44000 +0.43	23.11	21.94	21.99	43,476,880
12 Mar 24	22.01000 -0.19	22.36	21.82	22.20	24,771,760
11 Mar 24	22.20000 -0.11	22.20	21.66	22.00	20,814,724
08 Mar 24	22.31000 +1.16	22.36	21.07	21.36	30,211,824
07 Mar 24	21.15000 -0.59	22.07	21.15	21.85	21,003,174
06 Mar 24	21.74000 -0.35	22.18	21.45	21.98	22,788,920
05 Mar 24	22.09000 -0.72	22.64	21.82	22.55	27,386,452
04 Mar 24	22.81000 -0.21	23.40	22.38	23.33	31,186,696
01 Mar 24	23.02000 +0.98	23.14	21.90	22.06	35,335,580
29 Feb 24	22.04000 +1.15	22.21	20.90	21.00	26,997,010
28 Feb 24	20.89000 -1.92	23.15	20.86	22.68	37,863,244
27 Feb 24	22.81000 +1.48	22.81	21.35	21.65	37,561,720
26 Feb 24	21.33000 -0.25	21.74	21.21	21.49	22,228,384
23 Feb 24	21.58000 -0.45	22.43	21.12	22.29	32,484,594
22 Feb 24	22.03000 +0.38	22.45	21.63	21.99	14,279,371
21 Feb 24	21.65000 +0.01	22.26	21.15	21.46	12,775,536
20 Feb 24	21.64000 -0.06	21.70	21.07	21.45	11,091,624
19 Feb 24	21.70000 +0.14	22.09	21.35	22.00	17,364,804
08 Feb 24	21.56000 +0.53	22.89	21.03	21.39	31,286,662
07 Feb 24	21.03000 +1.91	21.03	19.56	19.66	22,950,340
06 Feb 24	19.12000 +1.74	19.12	17.13	17.23	13,176,269
05 Feb 24	17.38000 -0.80	18.28	16.75	18.18	13,115,565
02 Feb 24	18.18000 -0.70	19.09	17.64	18.71	10,835,998
01 Feb 24	18.88000 +0.36	19.33	18.31	18.61	9,340,049
31 Jan 24	18.52000 -1.07	19.67	18.37	19.50	11,982,590
30 Jan 24	19.59000 -0.51	20.30	19.52	20.09	5,485,520
29 Jan 24	20.10000 -0.88	21.26	20.04	21.11	8,300,610
26 Jan 24	20.98000 -0.22	21.39	20.88	21.00	6,810,726
25 Jan 24	21.20000 +0.66	21.35	20.18	20.69	8,411,110
24 Jan 24	20.54000 +0.21	20.58	19.66	20.48	8,798,071
23 Jan 24	20.33000 +0.93	20.54	19.30	19.48	12,445,597
22 Jan 24	19.40000 -1.30	20.80	19.36	20.59	10,651,562
19 Jan 24	20.70000 -0.09	21.05	20.46	20.68	8,257,295
18 Jan 24	20.79000 -0.08	21.10	20.04	20.66	11,511,409
17 Jan 24	20.87000 -0.33	21.48	20.86	21.14	9,331,855
16 Jan 24	21.20000 -0.03	21.35	20.71	21.20	11,426,827
15 Jan 24	21.23000 -0.69	21.88	21.05	21.88	12,713,600
12 Jan 24	21.92000 -0.72	22.57	21.60	22.57	15,658,818
11 Jan 24	22.64000 +0.13	23.38	22.47	22.80	9,665,816
10 Jan 24	22.51000 -0.18	22.89	22.28	22.69	9,027,526
09 Jan 24	22.69000 -0.84	23.76	22.29	23.64	19,675,872
08 Jan 24	23.53000 -1.63	25.15	23.40	25.10	12,492,910
05 Jan 24	25.16000 -0.44	25.96	24.96	25.71	5,719,990
04 Jan 24	25.60000 -0.26	26.12	25.50	25.84	4,524,484
03 Jan 24	25.86000 -0.69	26.57	25.76	26.40	7,011,200
02 Jan 24	26.55000 -0.45	27.21	26.55	27.04	4,958,109
29 Dec 23	27.00000 +0.16	27.19	26.58	26.85	6,197,859
28 Dec 23	26.84000 +1.03	27.06	25.63	25.83	7,093,443
27 Dec 23	25.81000 -0.13	26.14	25.55	25.64	5,531,595
26 Dec 23	25.94000 +0.09	26.02	25.31	25.78	4,169,534
25 Dec 23	25.85000 +0.29	26.08	25.39	25.52	3,729,884
22 Dec 23	25.56000 -0.94	26.54	25.42	26.50	7,536,700
21 Dec 23	26.50000 -0.01	26.85	26.14	26.22	4,783,875
20 Dec 23	26.51000 -0.75	27.30	26.48	27.25	4,109,968
19 Dec 23	27.26000 +0.29	27.45	26.80	26.97	3,713,899
18 Dec 23	26.97000 -0.31	27.60	26.91	27.31	3,889,072
15 Dec 23	27.28000 -0.42	27.83	27.23	27.78	5,347,153
14 Dec 23	27.70000 -0.23	28.10	27.62	27.98	5,375,897
13 Dec 23	27.93000 -0.08	28.19	27.74	28.08	6,498,260
12 Dec 23	28.01000 +0.00	28.19	27.81	27.96	9,245,790
11 Dec 23	28.01000 +0.20	28.14	27.33	27.60	10,466,856
08 Dec 23	27.81000 +0.93	28.00	26.63	26.80	16,853,768
07 Dec 23	26.88000 +0.17	27.17	26.47	26.90	9,419,916
06 Dec 23	26.71000 +0.14	27.08	25.74	26.49	11,629,718
05 Dec 23	26.57000 -0.65	26.99	26.08	26.85	15,236,587
04 Dec 23	27.22000 +1.09	28.15	26.21	26.91	19,009,376
01 Dec 23	26.13000 +0.51	26.21	25.47	25.62	4,874,600
30 Nov 23	25.62000 -0.14	25.94	25.43	25.67	2,876,100
29 Nov 23	25.76000 -0.11	26.06	25.66	25.82	2,551,300
28 Nov 23	25.87000 -0.07	26.12	25.62	26.12	3,048,000
27 Nov 23	25.94000 +0.19	26.32	25.59	25.71	4,647,900
24 Nov 23	25.75000 -0.64	26.49	25.65	26.49	4,204,786
23 Nov 23	26.39000 +0.30	26.52	25.78	26.16	3,183,861
22 Nov 23	26.09000 -0.27	26.70	26.08	26.25	3,735,751
21 Nov 23	26.36000 -0.44	26.95	26.32	26.80	4,353,500
20 Nov 23	26.80000 -0.02	26.98	26.42	26.86	5,149,938
17 Nov 23	26.82000 +0.05	26.98	26.61	26.67	4,720,295
16 Nov 23	26.77000 -0.11	27.08	26.67	26.76	3,189,188
15 Nov 23	26.88000 -0.03	27.28	26.83	27.19	3,712,863
14 Nov 23	26.91000 +0.36	27.18	26.54	26.55	5,319,200
13 Nov 23	26.55000 +0.31	26.85	26.30	26.30	5,825,854
10 Nov 23	26.24000 -0.42	26.65	26.24	26.46	4,042,617
09 Nov 23	26.66000 +0.13	26.90	26.42	26.62	6,022,040
08 Nov 23	26.53000 +0.11	27.22	26.34	26.49	6,904,400
07 Nov 23	26.42000 +0.00	26.67	26.12	26.40	5,109,426
06 Nov 23	26.42000 +0.97	26.55	25.55	25.55	8,029,800
03 Nov 23	25.45000 +0.24	25.81	25.30	25.48	5,818,853
02 Nov 23	25.21000 -0.83	26.26	25.14	26.12	5,657,579
01 Nov 23	26.04000 -0.08	26.38	25.91	26.11	4,630,808
31 Oct 23	26.12000 -0.29	26.47	25.83	26.41	6,017,642
30 Oct 23	26.41000 +1.05	26.65	25.30	25.40	12,478,324
27 Oct 23	25.36000 +0.57	25.60	24.60	24.69	7,479,000
26 Oct 23	24.79000 +0.33	24.90	24.18	24.25	6,210,971
25 Oct 23	24.46000 +0.45	24.99	24.03	24.21	8,008,580
24 Oct 23	24.01000 +0.71	24.16	23.45	23.45	8,510,876
23 Oct 23	23.30000 -0.73	24.20	23.04	24.05	10,360,023
20 Oct 23	24.03000 -1.11	25.09	24.01	25.01	8,519,819
19 Oct 23	25.14000 -0.24	25.83	25.09	25.33	5,878,716
18 Oct 23	25.38000 -0.77	26.06	25.10	26.06	9,745,021
17 Oct 23	26.15000 +0.45	26.26	25.55	25.76	7,840,908
16 Oct 23	25.70000 -1.23	27.07	25.50	27.00	10,412,279
13 Oct 23	26.93000 -0.34	27.36	26.88	27.17	3,689,876
12 Oct 23	27.27000 -0.55	28.19	27.25	27.82	6,816,849
11 Oct 23	27.82000 -0.11	28.26	27.63	27.92	5,601,878
10 Oct 23	27.93000 -0.14	28.23	27.90	28.07	3,574,055
09 Oct 23	28.07000 -0.17	28.30	27.84	28.24	3,913,592
28 Sep 23	28.24000 +0.22	28.33	27.83	28.03	5,066,952
27 Sep 23	28.02000 +0.03	28.12	27.68	27.99	5,805,979
26 Sep 23	27.99000 +0.33	28.44	27.51	27.66	7,627,255
25 Sep 23	27.66000 -0.14	28.20	27.24	28.00	6,264,019
22 Sep 23	27.80000 +0.93	28.09	26.52	26.82	8,515,210
21 Sep 23	26.87000 +0.05	27.38	26.67	26.73	6,565,850
20 Sep 23	26.82000 +0.26	27.25	26.43	26.50	6,283,272
19 Sep 23	26.56000 -0.26	26.89	26.45	26.71	3,757,900
18 Sep 23	26.82000 +0.32	27.00	26.26	26.40	5,047,900
15 Sep 23	26.50000 -0.35	26.90	26.42	26.85	4,286,417
14 Sep 23	26.85000 -0.32	27.29	26.58	27.22	5,452,891
13 Sep 23	27.17000 -0.78	27.94	27.02	27.83	4,948,399
12 Sep 23	27.95000 +0.11	28.29	27.64	27.76	4,335,300
11 Sep 23	27.84000 +0.26	28.40	27.40	27.60	6,505,592
08 Sep 23	27.58000 -0.21	27.85	27.35	27.65	3,281,391
07 Sep 23	27.79000 -0.46	28.44	27.70	28.30	5,662,505
06 Sep 23	28.25000 +0.04	28.39	27.67	28.11	4,281,978
05 Sep 23	28.21000 -0.38	28.76	28.12	28.51	5,444,640
04 Sep 23	28.59000 +0.09	28.83	28.20	28.78	6,486,884
01 Sep 23	28.50000 -0.68	29.18	28.34	29.16	5,792,244
31 Aug 23	29.18000 +0.18	29.40	28.60	28.98	7,206,451
30 Aug 23	29.00000 +0.56	29.42	28.80	28.88	10,444,097
29 Aug 23	28.44000 +1.32	28.49	26.88	27.01	10,393,969
28 Aug 23	27.12000 +0.24	28.41	26.95	28.30	7,259,830
25 Aug 23	26.88000 -1.06	28.06	26.70	27.71	7,974,999
24 Aug 23	27.94000 +0.21	28.32	27.55	27.85	6,465,421
23 Aug 23	27.73000 +0.18	28.49	27.33	27.50	10,430,299
22 Aug 23	27.55000 +0.57	27.64	26.81	27.04	9,735,286
21 Aug 23	26.98000 -0.54	27.73	26.90	27.47	8,451,680
18 Aug 23	27.52000 -1.14	28.82	27.51	28.70	10,927,700
17 Aug 23	28.66000 +0.11	29.00	28.11	28.51	4,036,439
16 Aug 23	28.55000 -0.86	29.69	28.54	29.56	5,725,359
15 Aug 23	29.41000 -0.26	30.06	29.16	29.82	4,485,080
14 Aug 23	29.67000 +0.22	29.70	29.00	29.22	5,925,925
11 Aug 23	29.45000 -0.37	30.30	29.40	29.83	5,451,619
10 Aug 23	29.82000 -0.18	30.00	29.44	29.83	5,567,616
09 Aug 23	30.00000 +0.07	30.38	29.81	30.11	5,582,800
08 Aug 23	29.93000 -0.12	30.35	29.79	30.08	5,267,973
07 Aug 23	30.05000 +0.19	30.52	29.89	30.00	7,519,608
04 Aug 23	29.86000 +0.30	30.18	29.42	29.56	6,964,508
03 Aug 23	29.56000 +0.14	29.98	29.40	29.50	7,455,223
02 Aug 23	29.42000 -0.05	29.77	29.21	29.40	4,190,028
01 Aug 23	29.47000 +0.20	29.78	29.00	29.28	5,559,045
31 Jul 23	29.27000 +0.23	29.73	28.60	28.97	6,365,080
28 Jul 23	29.04000 +0.15	29.23	28.69	28.89	4,416,293
27 Jul 23	28.89000 -0.21	29.32	28.81	29.17	4,560,000
26 Jul 23	29.10000 -0.27	29.57	28.85	29.49	5,186,701
25 Jul 23	29.37000 -0.04	29.79	28.80	29.60	7,239,937
24 Jul 23	29.41000 +0.17	29.89	29.15	29.23	5,780,938
21 Jul 23	29.24000 -0.03	29.55	29.05	29.38	4,648,300
20 Jul 23	29.27000 -0.25	29.85	29.22	29.60	7,597,320
19 Jul 23	29.52000 -0.11	29.92	29.42	29.67	6,026,237
18 Jul 23	29.63000 -0.96	30.65	29.55	30.38	13,158,173
17 Jul 23	30.59000 +0.22	31.75	30.42	30.93	13,148,568
14 Jul 23	30.37000 +2.27	30.47	28.75	28.75	18,207,298
13 Jul 23	28.10000 +0.86	28.45	27.02	27.16	9,771,686
12 Jul 23	27.24000 -0.95	28.22	27.20	28.21	6,271,333
11 Jul 23	28.19000 +0.17	28.42	27.70	27.92	7,277,880
10 Jul 23	28.02000 +0.17	28.27	27.58	27.88	7,229,567
07 Jul 23	27.85000 -1.17	29.00	27.77	29.00	12,759,025
06 Jul 23	29.02000 -0.27	29.85	28.92	29.29	6,692,311
05 Jul 23	29.29000 -0.49	30.09	29.22	29.92	6,223,856
04 Jul 23	29.78000 +0.00	30.08	29.41	29.95	5,698,214
03 Jul 23	29.78000 +0.02	29.98	28.88	29.98	8,747,811
30 Jun 23	29.76000 -0.20	30.08	29.52	30.03	6,786,181
29 Jun 23	29.96000 -0.30	30.42	29.78	30.18	7,161,696
28 Jun 23	30.26000 -0.50	30.95	29.62	30.76	8,087,681
27 Jun 23	30.76000 -0.33	31.23	30.22	31.15	9,297,175
26 Jun 23	31.09000 -1.71	32.41	31.00	32.30	8,868,980
21 Jun 23	32.80000 -1.26	34.15	32.65	33.91	8,422,100
20 Jun 23	34.06000 +0.55	34.35	33.30	33.45	9,432,825
19 Jun 23	33.51000 +0.98	33.68	32.43	32.68	12,254,134
16 Jun 23	32.53000 +1.16	32.69	31.25	31.40	13,641,832
15 Jun 23	31.37000 -0.54	32.11	31.23	31.82	10,928,100
14 Jun 23	31.91000 -0.52	32.51	31.80	32.34	9,061,677
13 Jun 23	32.43000 +0.40	32.58	31.05	31.78	9,739,308
12 Jun 23	32.03000 -0.62	33.08	31.82	32.43	7,456,936
09 Jun 23	32.65000 +0.19	32.75	32.08	32.40	8,871,531
08 Jun 23	32.46000 +0.16	32.65	31.84	32.22	8,793,419
07 Jun 23	32.30000 +1.20	32.79	30.93	30.95	9,656,420
06 Jun 23	31.10000 -0.40	31.89	30.98	31.54	8,864,641
05 Jun 23	31.50000 +0.24	31.60	30.98	31.49	6,944,904
02 Jun 23	31.26000 -0.28	31.87	30.89	31.66	8,388,856
01 Jun 23	31.54000 -0.01	32.15	30.80	31.11	12,077,101
31 May 23	31.55000 +1.20	31.60	30.35	30.38	13,642,843
30 May 23	30.35000 +0.96	30.48	28.85	29.26	12,998,683
29 May 23	29.39000 -1.22	31.10	29.35	30.50	14,532,608
26 May 23	30.61000 +0.73	30.77	29.93	30.06	7,937,248
25 May 23	29.88000 -0.48	30.47	29.19	30.33	10,478,371
24 May 23	30.36000 +0.02	30.68	29.48	30.01	13,173,922
23 May 23	30.34000 +1.15	30.79	29.04	29.88	17,587,708
22 May 23	29.19000 -0.29	29.80	28.55	29.48	10,204,473
19 May 23	29.48000 +0.28	29.98	28.24	29.25	17,294,364
18 May 23	29.20000 +0.04	29.42	28.98	29.12	8,583,194
17 May 23	29.16000 +0.10	29.70	28.74	28.90	8,737,458
16 May 23	29.06000 -0.86	29.99	28.88	29.80	13,439,657
15 May 23	29.92000 -0.36	30.29	29.18	30.28	9,041,029
12 May 23	30.28000 -0.52	31.58	30.10	30.50	8,637,041
11 May 23	30.80000 -0.20	31.38	30.42	30.95	5,824,695
10 May 23	31.00000 +0.48	31.60	30.31	30.51	10,073,212
09 May 23	30.52000 -1.08	31.58	30.50	31.49	9,782,288
08 May 23	31.60000 +0.58	31.93	30.39	31.20	8,946,548
05 May 23	31.02000 +0.62	31.36	30.23	30.44	10,041,436
04 May 23	30.40000 -0.66	31.27	29.85	31.15	11,102,341
28 Apr 23	31.06000 -0.97	32.18	30.68	31.70	18,358,658
27 Apr 23	32.03000 +2.32	32.20	29.30	29.50	30,387,030
26 Apr 23	29.71000 -3.08	32.77	29.58	32.66	32,877,616
25 Apr 23	32.79000 -0.71	33.66	32.28	33.36	16,809,588
24 Apr 23	33.50000 -2.20	36.06	32.94	35.99	27,396,918
21 Apr 23	35.70000 -0.63	37.77	35.58	36.50	28,296,024
20 Apr 23	36.33000 +2.91	36.76	33.71	33.71	31,887,008
19 Apr 23	33.42000 +0.04	34.44	33.07	33.14	8,951,956
18 Apr 23	33.38000 -0.44	33.98	32.91	33.60	7,648,925
17 Apr 23	33.82000 -0.54	34.50	33.22	34.36	10,882,106
14 Apr 23	34.36000 -0.20	35.20	33.50	34.57	11,849,335
13 Apr 23	34.56000 +0.56	35.55	33.50	33.67	18,662,396
12 Apr 23	34.00000 +1.41	34.58	32.34	32.61	17,661,358
11 Apr 23	32.59000 +0.27	33.19	31.75	32.21	17,835,856
10 Apr 23	32.32000 -2.48	35.19	31.75	35.16	20,074,338
07 Apr 23	34.80000 -0.65	35.45	34.43	35.45	11,244,965
06 Apr 23	35.45000 +0.00	35.98	34.05	35.00	15,221,433
04 Apr 23	35.45000 +1.29	36.00	33.70	34.16	26,769,584
03 Apr 23	34.16000 +0.91	34.80	33.20	33.52	25,056,636
31 Mar 23	33.25000 +1.35	33.47	31.16	31.60	19,131,402
30 Mar 23	31.90000 -0.66	32.60	31.60	32.55	14,512,115
29 Mar 23	32.56000 -0.96	34.03	32.01	33.40	20,746,058
28 Mar 23	33.52000 +0.27	35.75	33.10	34.35	23,260,612
27 Mar 23	33.25000 +0.90	33.75	32.28	32.36	20,970,302
24 Mar 23	32.35000 -1.35	34.07	31.54	33.85	31,500,394
23 Mar 23	33.70000 +0.32	34.00	32.51	33.25	14,239,516
22 Mar 23	33.38000 +0.25	33.48	32.23	33.13	14,478,513
21 Mar 23	33.13000 +0.24	33.94	32.70	32.80	16,359,212
20 Mar 23	32.89000 -2.53	35.85	32.65	35.72	20,010,648
17 Mar 23	35.42000 +1.37	35.84	33.72	34.00	21,671,776
16 Mar 23	34.05000 +0.46	34.76	33.08	33.37	13,798,001
15 Mar 23	33.59000 -0.38	34.30	33.35	33.80	10,791,375
14 Mar 23	33.97000 -0.20	34.58	33.38	33.94	14,577,750
13 Mar 23	34.17000 +1.09	34.86	32.50	32.75	23,801,206
10 Mar 23	33.08000 +0.90	33.63	31.80	31.99	25,546,890
09 Mar 23	32.18000 +0.27	32.30	31.16	31.68	12,015,120
08 Mar 23	31.91000 +0.58	32.38	31.28	31.63	12,655,173
07 Mar 23	31.33000 +0.07	32.09	31.02	31.20	13,804,372
06 Mar 23	31.26000 +0.32	31.41	30.00	31.00	13,104,874
03 Mar 23	30.94000 -0.27	31.95	30.80	31.22	18,707,980
02 Mar 23	31.21000 +0.14	31.62	30.71	31.11	13,762,358
01 Mar 23	31.07000 +1.42	31.29	29.64	29.64	21,687,536
28 Feb 23	29.65000 +0.97	31.51	29.29	29.29	21,104,348
27 Feb 23	28.68000 -0.77	29.30	28.53	29.21	6,791,899
24 Feb 23	29.45000 +0.29	29.88	28.85	29.30	8,214,984
23 Feb 23	29.16000 -0.34	29.85	29.00	29.69	8,992,439
22 Feb 23	29.50000 +0.97	29.85	28.18	28.22	13,691,319
21 Feb 23	28.53000 -0.59	29.65	28.20	29.03	13,261,699
20 Feb 23	29.12000 +0.66	29.40	28.40	28.45	11,118,939
17 Feb 23	28.46000 -1.70	30.43	28.44	30.42	15,350,561
16 Feb 23	30.16000 +0.47	31.06	29.10	29.69	16,730,481
15 Feb 23	29.69000 +1.12	30.20	28.43	28.55	14,757,051
14 Feb 23	28.57000 -0.28	29.01	28.40	29.00	9,389,995
13 Feb 23	28.85000 -0.22	29.30	28.68	28.96	13,980,587
10 Feb 23	29.07000 -0.90	30.44	28.98	30.06	8,699,618
09 Feb 23	29.97000 +0.72	30.30	28.71	29.00	10,717,200
08 Feb 23	29.25000 -0.28	29.85	29.13	29.53	10,696,726
07 Feb 23	29.53000 -1.55	30.98	29.22	30.96	15,239,248
06 Feb 23	31.08000 +1.04	31.28	29.80	29.89	16,170,434
03 Feb 23	30.04000 +0.48	30.18	29.31	29.88	9,053,933
02 Feb 23	29.56000 -0.55	30.50	29.41	30.05	6,839,060
01 Feb 23	30.11000 +0.30	30.21	29.52	29.74	9,870,214
31 Jan 23	29.81000 -1.20	31.18	29.70	30.80	10,015,777
30 Jan 23	31.01000 +0.85	31.29	30.35	30.60	12,868,875
20 Jan 23	30.16000 -0.30	30.90	29.98	30.15	9,267,024
19 Jan 23	30.46000 +0.77	30.66	29.48	29.68	13,948,384
18 Jan 23	29.69000 +0.83	30.00	28.66	28.71	13,879,991
17 Jan 23	28.86000 +0.28	28.86	28.16	28.27	8,772,759
16 Jan 23	28.58000 +1.89	28.92	27.48	27.48	17,776,688
13 Jan 23	26.69000 -0.29	27.06	26.56	26.99	4,589,514
12 Jan 23	26.98000 -0.15	27.40	26.79	27.10	5,489,306
11 Jan 23	27.13000 -0.56	27.95	26.93	27.69	6,068,755
10 Jan 23	27.69000 -0.36	28.27	27.58	27.98	4,075,499
09 Jan 23	28.05000 +0.55	28.22	27.30	27.35	8,856,059
06 Jan 23	27.50000 -0.30	28.00	27.35	27.96	6,589,074
05 Jan 23	27.80000 -0.46	28.20	27.46	28.02	10,102,335
04 Jan 23	28.26000 +0.02	28.69	27.87	28.35	11,641,241
03 Jan 23	28.24000 +2.16	28.50	26.00	26.09	16,990,958
30 Dec 22	26.08000 +0.28	26.45	25.73	25.75	7,077,218
29 Dec 22	25.80000 +1.05	26.19	24.60	24.91	8,896,674
28 Dec 22	24.75000 -0.60	25.41	24.52	25.21	6,204,033
27 Dec 22	25.35000 +0.24	25.62	24.91	25.19	3,938,033
26 Dec 22	25.11000 +0.01	25.39	24.91	25.04	3,548,640
23 Dec 22	25.10000 +0.77	25.25	24.01	24.35	7,521,356
22 Dec 22	24.33000 -0.19	25.00	24.18	24.63	4,124,700
21 Dec 22	24.52000 -0.13	25.18	24.17	24.65	4,918,505
20 Dec 22	24.65000 -0.54	25.88	24.63	25.20	5,097,200
19 Dec 22	25.19000 -0.63	26.44	25.05	25.90	6,297,676
16 Dec 22	25.82000 +0.07	25.96	25.34	25.63	5,861,167
15 Dec 22	25.75000 +0.12	26.36	25.45	25.63	6,421,529
14 Dec 22	25.63000 +0.37	26.25	25.15	25.30	9,833,828
13 Dec 22	25.26000 -0.62	25.88	24.95	25.88	9,273,978
12 Dec 22	25.88000 +1.10	26.40	24.81	24.88	11,257,272
09 Dec 22	24.78000 -0.42	25.43	24.77	25.43	8,743,185
08 Dec 22	25.20000 -0.38	25.68	25.00	25.51	11,402,235
07 Dec 22	25.58000 -1.02	26.59	25.56	26.59	11,866,857
06 Dec 22	26.60000 +0.13	26.70	26.02	26.50	7,310,428
05 Dec 22	26.47000 -0.38	27.19	26.35	26.89	11,792,841
02 Dec 22	26.85000 -0.89	27.95	26.50	27.56	11,974,524
01 Dec 22	27.74000 +0.77	27.80	26.83	27.22	10,019,784
30 Nov 22	26.97000 -0.29	27.30	26.75	27.17	5,206,890
29 Nov 22	27.26000 +1.23	27.28	25.91	26.20	12,702,431
28 Nov 22	26.03000 -0.10	26.26	25.43	25.66	8,214,199
25 Nov 22	26.13000 -0.01	26.42	25.74	26.13	9,151,241
24 Nov 22	26.14000 -0.47	26.79	25.92	26.77	10,956,400
23 Nov 22	26.61000 -0.42	27.30	26.00	26.90	12,479,731
22 Nov 22	27.03000 -0.15	27.71	26.70	27.00	11,742,381
21 Nov 22	27.18000 +0.62	27.45	26.04	26.46	14,002,557
18 Nov 22	26.56000 -0.82	28.33	26.48	27.21	22,005,436
17 Nov 22	27.38000 +1.03	27.46	26.10	26.40	13,148,054
16 Nov 22	26.35000 -0.20	27.10	26.00	26.50	11,753,213
15 Nov 22	26.55000 +1.04	27.07	25.42	25.44	16,960,954
14 Nov 22	25.51000 +0.02	25.85	24.66	25.20	10,577,142
11 Nov 22	25.49000 -0.56	26.70	25.36	26.50	14,198,362
10 Nov 22	26.05000 +0.72	26.15	25.02	25.05	16,236,336
09 Nov 22	25.33000 +0.48	25.80	24.60	24.96	14,162,814
08 Nov 22	24.85000 -0.08	24.97	24.30	24.80	10,305,929
07 Nov 22	24.93000 +0.54	25.29	24.20	24.30	18,972,074
04 Nov 22	24.39000 +0.38	24.77	23.60	24.01	16,757,768
03 Nov 22	24.01000 -1.33	25.09	23.91	25.00	24,202,892
02 Nov 22	25.34000 -0.20	25.66	24.71	25.50	20,464,988
01 Nov 22	25.54000 +0.11	26.06	24.85	25.35	18,152,940
31 Oct 22	25.43000 +1.50	25.94	24.07	24.21	27,874,720
28 Oct 22	23.93000 -0.27	24.72	23.84	24.11	18,111,594
27 Oct 22	24.20000 +0.41	24.85	23.61	24.02	21,610,366
26 Oct 22	23.79000 +0.85	24.31	22.83	22.96	21,193,444
25 Oct 22	22.94000 -1.06	23.71	22.64	23.61	17,480,752
24 Oct 22	24.00000 +0.47	24.20	23.19	23.56	21,868,944
21 Oct 22	23.53000 +0.39	23.70	22.92	23.32	14,447,713
20 Oct 22	23.14000 -0.14	23.90	22.88	23.30	15,904,568
19 Oct 22	23.28000 -0.01	23.97	22.82	23.08	19,004,642
18 Oct 22	23.29000 +0.06	23.67	22.76	23.22	16,709,325
17 Oct 22	23.23000 +1.17	23.37	21.99	22.05	24,817,136
14 Oct 22	22.06000 +0.04	22.68	21.88	22.03	20,585,068
13 Oct 22	22.02000 +0.55	22.60	21.15	21.43	24,083,142
12 Oct 22	21.47000 +1.14	21.58	20.01	20.23	14,585,952
11 Oct 22	20.33000 +0.52	20.38	19.32	19.90	8,684,321
10 Oct 22	19.81000 -0.40	20.35	19.70	20.22	6,723,155
30 Sep 22	20.21000 -0.41	20.79	20.10	20.59	8,495,537
29 Sep 22	20.62000 +0.65	20.91	19.90	20.10	11,733,490
28 Sep 22	19.97000 -0.50	20.47	19.88	20.46	7,094,135
27 Sep 22	20.47000 +0.84	20.48	19.78	19.80	9,065,891
26 Sep 22	19.63000 -0.85	20.30	19.50	20.30	11,520,202
23 Sep 22	20.48000 -0.46	21.35	20.39	20.90	12,267,285
22 Sep 22	20.94000 +0.35	21.50	20.36	20.41	16,404,209
21 Sep 22	20.59000 +0.20	20.67	19.78	20.23	13,035,839
20 Sep 22	20.39000 +0.09	20.68	19.82	20.55	15,724,068
19 Sep 22	20.30000 -1.05	21.39	20.23	21.15	19,583,362
16 Sep 22	21.35000 +0.74	22.45	20.41	20.57	31,410,448
15 Sep 22	20.61000 +0.44	20.82	19.93	20.15	31,106,058
14 Sep 22	20.17000 +1.09	20.30	18.65	18.89	29,320,244
13 Sep 22	19.08000 +0.19	19.36	18.89	18.89	10,897,004
09 Sep 22	18.89000 +0.06	18.97	18.63	18.86	5,524,171
08 Sep 22	18.83000 -0.31	19.14	18.82	18.91	3,812,527
07 Sep 22	19.14000 +0.01	19.18	18.81	19.02	5,720,883
06 Sep 22	19.13000 -0.20	19.87	18.96	19.50	8,033,801
05 Sep 22	19.33000 +0.33	19.54	18.79	19.02	8,106,287
02 Sep 22	19.00000 +0.39	19.09	18.59	18.62	5,066,417
01 Sep 22	18.61000 -0.20	19.09	18.58	18.75	6,076,693
31 Aug 22	18.81000 -0.38	19.21	18.70	19.13	7,083,628
30 Aug 22	19.19000 +0.19	19.36	19.01	19.01	4,829,900
29 Aug 22	19.00000 +0.14	19.08	18.47	18.71	3,911,926
26 Aug 22	18.86000 -0.23	19.26	18.80	19.09	7,848,980
25 Aug 22	19.09000 +0.01	19.29	18.84	19.18	5,284,781
24 Aug 22	19.08000 -0.66	19.72	19.05	19.71	9,232,519
23 Aug 22	19.74000 +0.29	19.98	19.20	19.25	11,121,613
22 Aug 22	19.45000 +0.65	19.49	18.31	18.75	11,036,428
19 Aug 22	18.80000 -0.08	19.30	18.77	18.88	10,403,966
18 Aug 22	18.88000 -0.06	19.09	18.61	18.96	9,300,916
17 Aug 22	18.94000 -0.28	19.25	18.70	19.23	11,310,346
16 Aug 22	19.22000 +0.08	19.32	19.02	19.21	8,744,521
15 Aug 22	19.14000 -0.46	19.70	19.01	19.66	14,560,334
12 Aug 22	19.60000 -0.06	19.75	19.42	19.55	7,437,610
11 Aug 22	19.66000 +0.27	19.72	19.39	19.50	6,936,624
10 Aug 22	19.39000 -0.31	19.70	19.30	19.68	9,287,222
09 Aug 22	19.70000 -0.23	20.07	19.48	19.95	11,016,861
08 Aug 22	19.93000 -0.47	20.77	19.84	20.77	14,693,118
05 Aug 22	20.40000 +1.60	20.54	18.85	18.89	28,275,276
04 Aug 22	18.80000 +0.40	19.00	18.42	18.48	8,905,384
03 Aug 22	18.40000 +0.59	19.05	18.00	18.00	12,488,879
02 Aug 22	17.81000 -0.84	18.43	17.60	18.42	10,348,678
01 Aug 22	18.65000 +0.20	18.65	18.18	18.44	7,135,237
29 Jul 22	18.45000 -0.58	19.03	18.42	19.03	8,419,209
28 Jul 22	19.03000 +0.26	19.20	18.80	18.87	6,877,358
27 Jul 22	18.77000 +0.05	18.87	18.60	18.70	4,273,624
26 Jul 22	18.72000 +0.05	18.87	18.54	18.70	4,613,037
25 Jul 22	18.67000 -0.21	19.07	18.60	18.89	5,264,989
22 Jul 22	18.88000 -0.30	19.26	18.69	19.19	7,174,165
21 Jul 22	19.18000 +0.16	19.40	18.91	19.00	8,236,769
20 Jul 22	19.02000 -0.16	19.26	18.92	19.11	5,995,754
19 Jul 22	19.18000 +0.74	19.20	18.31	18.44	12,410,303
18 Jul 22	18.44000 +0.14	18.54	18.21	18.38	7,040,794
15 Jul 22	18.30000 -0.37	18.62	18.08	18.40	12,964,338
14 Jul 22	18.67000 -0.16	18.96	18.66	18.85	7,095,818
13 Jul 22	18.83000 +0.16	18.87	18.59	18.67	6,583,251
12 Jul 22	18.67000 -0.55	19.22	18.67	19.19	10,419,964
11 Jul 22	19.22000 -0.53	19.75	18.95	19.61	10,184,604
08 Jul 22	19.75000 -0.33	20.10	19.74	20.10	7,705,532
07 Jul 22	20.08000 -0.12	20.27	19.67	20.27	11,654,083
06 Jul 22	20.20000 -0.15	20.59	19.80	20.32	13,935,584
05 Jul 22	20.35000 +0.36	20.74	19.74	20.02	22,120,298
04 Jul 22	19.99000 +0.43	20.62	19.89	20.00	14,114,765
01 Jul 22	19.56000 -0.37	19.99	19.53	19.93	10,306,077
30 Jun 22	19.93000 +0.01	20.17	19.79	19.95	12,486,345
29 Jun 22	19.92000 -0.38	20.64	19.90	20.13	14,917,936
28 Jun 22	20.30000 -0.15	20.43	19.82	20.35	19,839,452
27 Jun 22	20.45000 -0.57	21.12	20.30	21.11	20,138,102
24 Jun 22	21.02000 +0.87	21.12	20.21	20.35	19,364,550
23 Jun 22	20.15000 -0.24	20.60	19.74	20.30	20,759,702
22 Jun 22	20.39000 -0.55	21.20	20.29	20.94	19,185,818
21 Jun 22	20.94000 -0.16	21.73	20.64	21.09	29,672,228
20 Jun 22	21.10000 +0.45	22.72	20.89	22.72	56,505,932
10 Jun 22	20.65000 +0.98	20.69	19.60	19.69	17,671,948
09 Jun 22	19.67000 -0.29	19.96	19.39	19.94	10,679,015
08 Jun 22	19.96000 +0.22	20.31	19.52	19.77	14,578,273
07 Jun 22	19.74000 +0.21	19.81	19.17	19.54	13,485,416
06 Jun 22	19.53000 +0.96	19.74	18.60	18.60	18,601,804
02 Jun 22	18.57000 +0.36	18.62	18.01	18.21	9,206,939
01 Jun 22	18.21000 +0.12	18.58	18.05	18.10	12,231,398
31 May 22	18.09000 +0.76	18.15	17.36	17.41	15,279,731
30 May 22	17.33000 +0.48	17.53	16.77	16.90	12,222,450
27 May 22	16.85000 -0.28	17.43	16.68	17.25	10,477,852
26 May 22	17.13000 +0.03	17.28	16.70	17.11	9,492,854
25 May 22	17.10000 +0.23	17.18	16.80	17.00	6,897,991
24 May 22	16.87000 -1.00	17.84	16.86	17.84	12,238,445
23 May 22	17.87000 +0.44	17.95	17.55	17.64	10,927,114
20 May 22	17.43000 +0.39	17.50	17.07	17.10	9,530,917
19 May 22	17.04000 -0.33	17.20	16.80	17.09	9,749,512
18 May 22	17.37000 +0.23	17.72	17.30	17.36	12,495,678
17 May 22	17.14000 -0.09	17.49	16.82	17.49	10,919,118
16 May 22	17.23000 -0.51	17.95	17.05	17.85	12,268,131
13 May 22	17.74000 -0.14	18.13	17.56	18.03	7,615,864
12 May 22	17.88000 +0.26	18.17	17.52	17.55	8,656,452
11 May 22	17.62000 +0.29	18.30	17.31	17.49	16,213,052
10 May 22	17.33000 +0.23	17.49	16.72	16.90	11,978,450
09 May 22	17.10000 -0.29	17.47	16.94	17.25	11,075,485
06 May 22	17.39000 -0.02	18.00	16.64	16.94	17,176,900
05 May 22	17.41000 -0.12	17.67	16.98	17.11	20,415,584
29 Apr 22	17.53000 +1.22	17.60	16.40	16.50	12,539,256
28 Apr 22	16.31000 -0.18	16.50	15.95	16.47	9,172,796
27 Apr 22	16.49000 +0.44	16.52	15.66	15.91	11,618,488
26 Apr 22	16.05000 -0.36	16.88	16.00	16.45	13,450,115
25 Apr 22	16.41000 -1.78	18.00	16.38	17.81	17,658,152
22 Apr 22	18.19000 -0.54	18.66	18.02	18.60	9,981,097
21 Apr 22	18.73000 -0.61	19.52	18.61	19.10	8,986,818
20 Apr 22	19.34000 -0.34	20.31	19.20	20.31	10,321,010
19 Apr 22	19.68000 +0.08	20.17	19.46	20.00	10,438,196
18 Apr 22	19.60000 +0.83	19.72	18.43	18.58	13,174,154
15 Apr 22	18.77000 -0.44	19.03	18.64	19.00	10,459,552
14 Apr 22	19.21000 +0.34	19.44	19.00	19.10	8,391,275
13 Apr 22	18.87000 -0.76	19.47	18.84	19.42	11,328,869
12 Apr 22	19.63000 +0.23	19.69	19.07	19.50	9,379,237
11 Apr 22	19.40000 -1.01	20.26	19.30	20.26	15,373,104
08 Apr 22	20.41000 -0.12	20.70	19.70	20.54	16,592,680
07 Apr 22	20.53000 -0.69	21.30	20.53	21.07	9,909,620
06 Apr 22	21.22000 +0.37	21.25	20.71	20.85	10,092,227
01 Apr 22	20.85000 -0.04	20.96	20.61	20.73	9,135,175
31 Mar 22	20.89000 -0.31	21.33	20.83	21.20	9,523,500
30 Mar 22	21.20000 +0.50	21.20	20.75	20.82	8,692,086
29 Mar 22	20.70000 -0.64	21.38	20.63	21.38	8,791,146
28 Mar 22	21.34000 -0.04	21.48	20.85	21.20	7,760,162
25 Mar 22	21.38000 +0.00	21.92	21.38	21.62	8,473,107
24 Mar 22	21.38000 -0.77	22.08	21.30	22.00	9,999,467
23 Mar 22	22.15000 -0.16	22.40	21.85	21.95	10,249,516
22 Mar 22	22.31000 +0.37	23.54	21.54	21.75	17,097,120
21 Mar 22	21.94000 -0.09	22.35	21.67	22.04	7,681,293
18 Mar 22	22.03000 -0.26	22.42	21.73	22.42	9,594,103
17 Mar 22	22.29000 +0.81	22.55	21.71	21.88	14,365,564
16 Mar 22	21.48000 +0.22	21.74	20.31	21.70	18,775,548
15 Mar 22	21.26000 -1.49	22.72	21.26	22.50	13,318,625
14 Mar 22	22.75000 -0.33	23.58	22.75	22.85	10,703,781
11 Mar 22	23.08000 -0.23	23.23	21.90	22.77	17,020,528
10 Mar 22	23.31000 +0.03	23.88	23.31	23.72	13,735,619
09 Mar 22	23.28000 -0.52	23.96	22.11	23.80	18,470,528
08 Mar 22	23.80000 -0.21	24.55	23.69	24.00	14,685,104
07 Mar 22	24.01000 -1.26	25.29	23.76	25.27	19,881,084
04 Mar 22	25.27000 +0.48	25.59	24.62	24.85	16,521,791
03 Mar 22	24.79000 -0.10	25.35	24.75	24.92	14,899,825
02 Mar 22	24.89000 +0.68	25.54	24.51	24.65	21,288,284
01 Mar 22	24.21000 +0.05	24.45	23.85	24.00	10,567,409
28 Feb 22	24.16000 +0.36	24.36	23.75	24.14	9,826,534
25 Feb 22	23.80000 +0.45	24.14	23.64	23.70	9,483,543
24 Feb 22	23.35000 -1.15	24.45	23.05	24.35	19,260,756
23 Feb 22	24.50000 +0.95	24.74	23.62	23.62	18,449,812
22 Feb 22	23.55000 -1.60	24.87	23.33	24.85	28,236,256
21 Feb 22	25.15000 +0.55	25.60	24.52	24.52	21,798,076
18 Feb 22	24.60000 +0.19	24.63	24.14	24.24	8,773,678
17 Feb 22	24.41000 -0.65	25.00	24.40	24.95	9,484,582
16 Feb 22	25.06000 +0.43	25.66	24.75	25.10	11,334,817
15 Feb 22	24.63000 +0.04	24.92	24.38	24.40	5,359,149
14 Feb 22	24.59000 -0.08	24.97	24.24	24.70	6,032,298
11 Feb 22	24.67000 -0.40	25.16	24.50	25.06	8,091,795
10 Feb 22	25.07000 -0.17	25.26	24.85	25.16	7,204,367
09 Feb 22	25.24000 +0.29	25.40	24.85	24.98	11,644,527
08 Feb 22	24.95000 +0.45	24.98	24.03	24.42	9,032,042
07 Feb 22	24.50000 -0.04	25.30	24.33	25.00	9,673,674
28 Jan 22	24.54000 +0.22	25.26	23.99	24.81	14,940,071
27 Jan 22	24.32000 +0.28	25.38	24.30	24.80	22,248,894
26 Jan 22	24.04000 -0.31	24.70	23.73	24.43	12,865,999
25 Jan 22	24.35000 -1.50	26.05	24.24	25.85	18,661,684
24 Jan 22	25.85000 +0.15	26.46	25.47	25.90	8,549,990
21 Jan 22	25.70000 -0.04	26.29	25.60	25.60	8,597,609
20 Jan 22	25.74000 -0.65	26.50	25.61	26.40	14,896,334
19 Jan 22	26.39000 -0.77	27.32	26.33	26.85	15,760,131
18 Jan 22	27.16000 -0.56	28.20	27.08	27.85	18,516,368
17 Jan 22	27.72000 +0.95	28.08	27.00	27.00	13,497,640
14 Jan 22	26.77000 -0.63	27.60	26.42	27.20	13,175,144
13 Jan 22	27.40000 -0.44	28.48	27.31	28.02	5,645,445
12 Jan 22	27.84000 +0.02	28.17	27.62	27.90	4,186,336
11 Jan 22	27.82000 -0.21	28.30	27.71	28.09	6,515,719
10 Jan 22	28.03000 +0.46	28.37	27.03	27.63	7,711,660
07 Jan 22	27.57000 -0.40	28.29	27.53	28.21	6,930,996
06 Jan 22	27.97000 -0.99	28.99	27.91	28.94	9,677,513
05 Jan 22	28.96000 -0.39	29.66	28.88	29.38	7,855,576
04 Jan 22	29.35000 +0.82	29.67	28.55	28.55	11,565,982
31 Dec 21	28.53000 +0.43	29.08	28.02	28.02	9,470,218
30 Dec 21	28.10000 +0.24	28.25	27.64	27.87	8,231,518
29 Dec 21	27.86000 -0.75	28.70	27.69	28.62	12,350,725
28 Dec 21	28.61000 -0.56	29.57	28.47	29.28	9,381,415
27 Dec 21	29.17000 -0.20	29.49	28.68	29.35	5,192,378
24 Dec 21	29.37000 -0.14	29.63	28.58	29.63	6,707,649
23 Dec 21	29.51000 -0.48	30.15	29.43	30.00	5,811,130
22 Dec 21	29.99000 -0.57	30.79	29.94	30.76	7,498,504
21 Dec 21	30.56000 +0.76	30.79	29.70	29.81	10,365,816
20 Dec 21	29.80000 +0.07	30.12	29.37	29.58	9,615,748
17 Dec 21	29.73000 -0.36	30.25	29.49	30.10	5,582,649
16 Dec 21	30.09000 +0.55	30.49	29.38	29.39	10,745,898
15 Dec 21	29.54000 -0.17	29.87	29.30	29.87	5,975,831
14 Dec 21	29.71000 +0.14	29.96	29.27	29.45	9,234,280
13 Dec 21	29.57000 +0.70	29.88	28.70	28.84	10,341,142
10 Dec 21	28.87000 +0.33	29.19	28.28	28.55	9,757,617
09 Dec 21	28.54000 -0.51	29.35	28.33	28.88	12,203,314
08 Dec 21	29.05000 -0.22	29.36	28.48	29.07	8,320,527
07 Dec 21	29.27000 +0.23	30.27	28.88	28.92	11,141,444
06 Dec 21	29.04000 -1.13	30.49	28.88	29.65	16,194,615
03 Dec 21	30.17000 +0.90	30.98	29.10	29.15	17,247,290
02 Dec 21	29.27000 -0.30	30.96	29.11	29.80	15,449,201
01 Dec 21	29.57000 +0.82	29.91	28.37	28.78	12,486,302
30 Nov 21	28.75000 +1.02	29.20	27.62	27.62	10,070,229
29 Nov 21	27.73000 -0.29	28.16	27.49	27.73	5,406,565
26 Nov 21	28.02000 -0.48	28.73	27.61	28.35	7,030,569
25 Nov 21	28.50000 +0.15	28.96	28.38	28.88	7,387,779
24 Nov 21	28.35000 -0.40	28.83	28.30	28.76	5,633,285
23 Nov 21	28.75000 +0.24	29.10	28.07	28.66	6,916,940
22 Nov 21	28.51000 -0.18	28.87	28.38	28.60	4,628,504
19 Nov 21	28.69000 +0.79	29.04	28.00	28.00	5,897,328
18 Nov 21	27.90000 -0.56	28.68	27.89	28.48	4,477,156
17 Nov 21	28.46000 -0.12	28.82	28.23	28.41	4,079,789
16 Nov 21	28.58000 -0.42	29.16	28.45	28.90	5,060,455
15 Nov 21	29.00000 -0.02	29.76	28.86	29.30	7,016,818
12 Nov 21	29.02000 +0.05	29.19	28.50	28.97	6,973,374
11 Nov 21	28.97000 +0.09	29.15	28.47	29.00	5,937,332
10 Nov 21	28.88000 -0.13	29.25	28.70	29.10	5,894,806
09 Nov 21	29.01000 +1.02	29.20	27.96	28.13	12,283,643
08 Nov 21	27.99000 -0.03	28.10	27.44	27.88	8,173,299
05 Nov 21	28.02000 +0.91	28.26	27.16	27.36	11,654,787
04 Nov 21	27.11000 -0.13	27.60	27.05	27.30	6,350,626
03 Nov 21	27.24000 +0.39	27.33	26.70	26.75	7,319,652
02 Nov 21	26.85000 +0.29	27.03	26.22	26.56	9,309,685
01 Nov 21	26.56000 +1.03	26.74	25.60	25.79	8,895,985
29 Oct 21	25.53000 +0.32	25.66	25.04	25.18	5,507,525
28 Oct 21	25.21000 +0.69	25.64	24.21	24.40	7,203,111
27 Oct 21	24.52000 -0.48	25.12	24.41	25.11	5,236,879
26 Oct 21	25.00000 -0.31	25.66	24.95	25.14	6,829,155
25 Oct 21	25.31000 -0.09	25.50	24.90	25.41	3,565,336
22 Oct 21	25.40000 -0.02	25.90	25.36	25.42	5,571,786
21 Oct 21	25.42000 +0.11	25.73	25.22	25.28	4,219,333
20 Oct 21	25.31000 -0.34	25.92	25.24	25.75	6,074,318
19 Oct 21	25.65000 +0.43	25.68	25.12	25.22	5,582,350
18 Oct 21	25.22000 +0.02	25.44	24.82	25.00	6,187,423
15 Oct 21	25.20000 -1.10	26.67	25.18	26.49	18,115,520
14 Oct 21	26.30000 +0.43	26.36	25.66	25.85	10,021,125
13 Oct 21	25.87000 -0.83	26.97	25.81	26.88	13,400,825
12 Oct 21	26.70000 -0.35	27.25	26.70	27.20	7,593,081
11 Oct 21	27.05000 +0.04	27.19	26.80	27.16	5,824,743
08 Oct 21	27.01000 -0.60	27.95	27.01	27.95	8,340,136
30 Sep 21	27.61000 -0.52	28.20	27.60	27.93	7,828,045
29 Sep 21	28.13000 -0.09	28.38	27.81	28.00	4,018,968
28 Sep 21	28.22000 -0.54	28.76	28.05	28.70	3,864,995
27 Sep 21	28.76000 -0.04	29.14	28.20	29.09	4,981,344
24 Sep 21	28.80000 +0.26	28.99	28.51	28.66	4,656,709
23 Sep 21	28.54000 +0.26	28.69	28.22	28.28	3,204,898
22 Sep 21	28.28000 +0.13	28.45	27.60	27.90	4,398,846
17 Sep 21	28.15000 -0.34	28.48	27.90	28.48	5,804,284
16 Sep 21	28.49000 +0.14	28.77	28.32	28.43	3,636,740
15 Sep 21	28.35000 -0.60	28.91	28.32	28.90	6,052,385
14 Sep 21	28.95000 +0.24	29.52	28.60	28.66	5,986,900
13 Sep 21	28.71000 -0.32	29.10	28.41	29.09	6,444,004
10 Sep 21	29.03000 -0.04	29.07	28.80	29.00	3,889,475
09 Sep 21	29.07000 -0.10	29.17	28.78	29.10	5,014,458
08 Sep 21	29.17000 +0.15	29.38	29.03	29.11	5,059,436
07 Sep 21	29.02000 +0.06	29.05	28.71	28.96	5,056,405
06 Sep 21	28.96000 +0.11	29.08	28.56	28.74	5,684,250
03 Sep 21	28.85000 -0.03	29.03	28.63	28.77	5,876,523
02 Sep 21	28.88000 -0.88	29.83	28.75	29.78	10,222,278
01 Sep 21	29.76000 -0.16	30.15	29.33	29.95	8,079,695
31 Aug 21	29.92000 -0.25	30.49	29.64	29.79	4,615,867
30 Aug 21	30.17000 -0.21	30.97	29.88	30.77	6,130,670
27 Aug 21	30.38000 +0.39	30.47	29.22	29.85	5,769,366
26 Aug 21	29.99000 -0.64	30.57	29.90	30.57	5,365,501
25 Aug 21	30.63000 +0.26	30.80	30.23	30.39	5,926,455
24 Aug 21	30.37000 -0.17	30.70	30.04	30.27	5,623,830
23 Aug 21	30.54000 +1.16	31.00	29.28	29.67	13,790,493
20 Aug 21	29.38000 -0.12	29.80	29.15	29.32	7,554,801
19 Aug 21	29.50000 -0.10	29.78	29.16	29.57	7,001,688
18 Aug 21	29.60000 -0.80	30.69	29.53	30.41	10,461,448
17 Aug 21	30.40000 +0.28	31.10	29.90	30.03	8,801,613
16 Aug 21	30.12000 -0.18	30.46	29.92	30.01	4,248,856
13 Aug 21	30.30000 -0.46	30.95	29.90	30.95	10,231,191
12 Aug 21	30.76000 -0.42	31.48	30.68	30.74	9,055,657
11 Aug 21	31.18000 -1.64	32.86	31.17	32.83	12,810,284
10 Aug 21	32.82000 -0.27	32.99	32.39	32.65	6,466,996
09 Aug 21	33.09000 +1.34	33.68	31.51	31.51	13,391,170
06 Aug 21	31.75000 -0.26	32.09	31.31	31.77	7,565,727
05 Aug 21	32.01000 +0.34	32.13	30.76	31.68	11,399,519
04 Aug 21	31.67000 -0.14	31.84	31.15	31.18	10,899,346
03 Aug 21	31.81000 +0.36	32.76	31.15	31.37	17,604,390
02 Aug 21	31.45000 -0.22	31.88	31.05	31.61	11,789,416
30 Jul 21	31.67000 +0.24	32.45	30.86	31.45	12,368,579
29 Jul 21	31.43000 -0.12	32.14	31.00	32.00	13,877,960
28 Jul 21	31.55000 +0.10	31.86	30.30	31.02	14,253,713
27 Jul 21	31.45000 +0.45	32.38	30.88	30.89	17,651,650
26 Jul 21	31.00000 -0.92	32.38	30.71	31.70	14,892,699
23 Jul 21	31.92000 -0.89	33.22	31.82	32.90	14,902,180
22 Jul 21	32.81000 -1.57	34.45	32.25	34.39	23,936,424
21 Jul 21	34.38000 +0.00	34.70	33.72	34.37	13,409,836
20 Jul 21	34.38000 -0.77	35.10	33.88	34.99	13,323,894
19 Jul 21	35.15000 +0.23	35.52	34.06	34.92	19,723,920
16 Jul 21	34.92000 -1.38	36.49	34.84	36.02	22,503,988
15 Jul 21	36.30000 +0.95	36.88	33.38	33.59	38,445,296
14 Jul 21	35.35000 +0.42	36.65	34.50	34.90	49,102,380
13 Jul 21	34.93000 +3.18	34.93	33.49	34.68	66,826,704
12 Jul 21	31.75000 +2.89	31.75	29.33	29.70	24,604,538
09 Jul 21	28.86000 -0.02	29.14	28.56	28.70	6,978,364
08 Jul 21	28.88000 -0.29	29.08	28.38	28.87	9,101,752
07 Jul 21	29.17000 +0.45	29.26	28.21	28.69	10,141,621
06 Jul 21	28.72000 +0.30	28.98	28.42	28.83	8,818,310
05 Jul 21	28.42000 +0.63	28.73	28.00	28.24	9,326,739
02 Jul 21	27.79000 -0.97	28.70	27.47	28.63	12,380,767
01 Jul 21	28.76000 -0.25	29.24	28.50	29.06	7,626,111
30 Jun 21	29.01000 +0.11	29.14	28.70	29.00	6,001,417
29 Jun 21	28.90000 +0.30	29.23	28.62	28.68	10,949,701
28 Jun 21	28.60000 -0.40	29.33	28.41	29.01	10,926,681
25 Jun 21	29.00000 +0.22	29.14	28.60	28.78	9,106,752
24 Jun 21	28.78000 -0.96	29.64	28.61	29.53	11,960,544
23 Jun 21	29.74000 +0.40	29.86	28.60	29.59	17,806,386
22 Jun 21	29.34000 -1.43	30.75	29.24	30.75	12,498,413
21 Jun 21	30.77000 +0.75	30.89	29.65	29.97	10,738,551
18 Jun 21	30.02000 +0.18	30.31	29.13	29.75	8,679,512
17 Jun 21	29.84000 -0.11	30.22	29.65	29.90	5,669,974
16 Jun 21	29.95000 -0.16	30.52	29.86	30.11	6,514,237
15 Jun 21	30.11000 -0.15	30.39	29.65	30.00	8,458,640
11 Jun 21	30.26000 -1.22	31.38	30.21	31.31	17,861,664
10 Jun 21	31.48000 +0.89	31.50	30.39	30.41	14,646,431
09 Jun 21	30.59000 +0.35	30.66	30.18	30.56	7,427,702
08 Jun 21	30.24000 -0.06	30.44	29.60	30.33	8,110,193
07 Jun 21	30.30000 +0.25	30.54	30.08	30.21	6,994,561
04 Jun 21	30.05000 +0.00	30.45	29.90	30.03	5,850,759
03 Jun 21	30.05000 -0.29	30.74	30.01	30.34	6,369,753
02 Jun 21	30.34000 -1.77	32.43	30.32	32.38	12,485,425
01 Jun 21	32.11000 +0.28	32.30	31.69	31.82	6,833,377
31 May 21	31.83000 +0.32	32.60	31.55	31.80	8,001,515
28 May 21	31.51000 +0.06	31.95	31.38	31.67	6,927,715
27 May 21	31.45000 -0.07	31.95	31.18	31.31	9,945,602
26 May 21	31.52000 +0.13	31.78	31.22	31.67	8,310,566
25 May 21	31.39000 +0.72	31.46	30.40	30.69	11,046,144
24 May 21	30.67000 +1.11	30.80	29.33	29.57	9,896,283
21 May 21	29.56000 -0.77	30.47	29.49	30.18	7,217,262
20 May 21	30.33000 +0.05	30.41	29.88	30.30	6,587,391
19 May 21	30.28000 -0.70	31.15	30.08	30.80	7,630,186
18 May 21	30.98000 +0.10	31.19	30.36	30.69	6,495,795
17 May 21	30.88000 +0.12	31.49	30.50	30.50	7,375,869
14 May 21	30.76000 -0.07	31.00	30.06	30.80	6,843,661
13 May 21	30.83000 -0.05	31.08	30.42	30.59	6,103,492
12 May 21	30.88000 +0.11	31.21	30.36	30.72	9,366,887
11 May 21	30.77000 +1.73	30.83	29.09	29.10	14,275,013
10 May 21	29.04000 -0.98	30.00	28.26	29.90	14,848,373
07 May 21	30.02000 -0.35	30.62	30.00	30.30	10,539,728
06 May 21	30.37000 +0.02	30.65	29.76	30.63	14,917,942
30 Apr 21	30.35000 -0.97	31.12	30.15	31.11	14,854,309
29 Apr 21	31.32000 -0.34	32.13	31.30	31.75	10,422,849
28 Apr 21	31.66000 -0.26	32.32	31.28	32.01	8,506,199
27 Apr 21	31.92000 +0.31	32.26	31.18	31.53	13,283,680
26 Apr 21	31.61000 -0.30	32.97	31.53	32.17	15,001,238
23 Apr 21	31.91000 -1.21	33.09	31.73	32.93	15,372,879
22 Apr 21	33.12000 -0.87	33.87	32.90	33.77	13,063,975
21 Apr 21	33.99000 +0.36	34.00	33.33	33.63	14,077,858
20 Apr 21	33.63000 +0.28	33.88	32.69	32.84	18,389,702
19 Apr 21	33.35000 +3.03	33.35	30.70	30.70	28,174,676
16 Apr 21	30.32000 +0.02	30.63	29.72	30.29	13,166,667
15 Apr 21	30.30000 -1.01	31.25	30.11	31.25	11,133,842
14 Apr 21	31.31000 +0.02	31.69	30.85	31.40	8,058,478
13 Apr 21	31.29000 +0.11	32.20	30.58	30.65	9,463,397
12 Apr 21	31.18000 -0.54	32.41	30.88	31.71	7,799,211
09 Apr 21	31.72000 -0.20	32.40	31.70	31.92	7,490,669
08 Apr 21	31.92000 +0.11	32.50	31.60	31.80	9,645,214
07 Apr 21	31.81000 -0.49	32.67	31.40	32.60	11,642,148
06 Apr 21	32.30000 -0.56	32.77	32.08	32.70	8,636,310
02 Apr 21	32.86000 -0.44	34.55	32.50	33.43	11,197,196
01 Apr 21	33.30000 -0.07	33.39	32.90	33.02	5,297,000
31 Mar 21	33.37000 +0.85	33.88	32.51	32.78	13,849,689
30 Mar 21	32.52000 -0.47	33.22	32.44	32.71	11,539,147
29 Mar 21	32.99000 -0.37	33.66	32.60	33.36	9,652,806
26 Mar 21	33.36000 +0.62	33.83	32.60	32.84	13,746,436
25 Mar 21	32.74000 +0.29	33.04	32.05	32.29	10,357,372
24 Mar 21	32.45000 -0.07	32.59	31.48	32.15	11,502,739
23 Mar 21	32.52000 +0.60	32.54	31.42	31.88	12,921,586
22 Mar 21	31.92000 +1.19	32.03	30.51	30.65	16,620,763
19 Mar 21	30.73000 +0.77	31.34	29.20	29.48	17,632,248
18 Mar 21	29.96000 -0.28	30.99	29.93	30.38	12,218,345
17 Mar 21	30.24000 -0.12	30.57	29.70	30.32	10,048,859
16 Mar 21	30.36000 +0.25	30.58	29.64	30.02	11,840,112
15 Mar 21	30.11000 -1.39	31.40	30.01	31.40	15,300,210
12 Mar 21	31.50000 -0.82	32.50	31.01	32.40	19,104,312
11 Mar 21	32.32000 +0.02	33.47	31.60	33.39	18,968,560
10 Mar 21	32.30000 +0.01	33.94	32.30	32.50	19,547,118
09 Mar 21	32.29000 -2.65	35.01	32.29	34.01	34,085,680
08 Mar 21	34.94000 +0.14	36.43	34.41	34.50	25,421,548
05 Mar 21	34.80000 -0.32	35.00	33.82	34.24	18,986,800
04 Mar 21	35.12000 +0.46	36.07	34.26	34.66	44,895,060
03 Mar 21	34.66000 +3.15	34.66	32.77	33.00	47,875,988
02 Mar 21	31.51000 +0.12	31.87	30.67	31.30	11,838,684
01 Mar 21	31.39000 +0.45	31.60	30.53	30.94	14,621,094
26 Feb 21	30.94000 +2.16	31.10	28.41	28.50	20,441,766
25 Feb 21	28.78000 -0.38	29.46	28.61	29.40	9,017,459
24 Feb 21	29.16000 -0.36	29.95	29.00	29.33	11,709,357
23 Feb 21	29.52000 -1.08	30.59	29.38	30.21	13,322,802
22 Feb 21	30.60000 -0.95	31.51	30.56	31.50	12,951,120
19 Feb 21	31.55000 +0.22	31.65	30.94	31.22	11,140,449
18 Feb 21	31.33000 +1.20	31.33	30.32	30.50	10,647,092
10 Feb 21	30.13000 +0.56	30.50	29.16	29.44	10,252,156
09 Feb 21	29.57000 +1.09	29.64	28.42	28.54	9,490,708
08 Feb 21	28.48000 -0.12	29.57	28.02	28.50	12,223,808
05 Feb 21	28.60000 -1.90	30.27	28.45	30.02	11,977,066
04 Feb 21	30.50000 -1.27	31.99	29.00	31.92	25,285,116
03 Feb 21	31.77000 -1.98	33.42	31.50	33.25	21,200,648
02 Feb 21	33.75000 +0.76	33.85	32.65	33.20	18,517,986
01 Feb 21	32.99000 -0.12	34.07	32.45	33.56	22,169,752
29 Jan 21	33.11000 +1.66	33.15	31.66	31.88	27,441,420
28 Jan 21	31.45000 +0.27	32.24	30.53	30.84	14,513,193
27 Jan 21	31.18000 +0.48	31.28	30.25	30.61	8,661,759
26 Jan 21	30.70000 -0.91	31.59	30.60	31.51	14,710,082
25 Jan 21	31.61000 +0.01	31.74	30.61	31.31	14,811,181
22 Jan 21	31.60000 -0.25	32.33	31.21	31.84	14,502,055
21 Jan 21	31.85000 +0.31	32.19	31.01	31.67	15,356,425
20 Jan 21	31.54000 -0.25	31.78	31.21	31.55	9,327,160
19 Jan 21	31.79000 -0.71	32.62	31.36	32.55	17,863,952
18 Jan 21	32.50000 +1.00	32.53	31.10	31.51	14,938,743
15 Jan 21	31.50000 -0.58	32.24	31.30	32.15	16,578,874
14 Jan 21	32.08000 +0.24	32.85	31.43	32.33	23,742,186
13 Jan 21	31.84000 +1.16	32.78	30.77	30.77	29,682,284
12 Jan 21	30.68000 +0.48	31.08	30.20	30.43	21,009,202
11 Jan 21	30.20000 +0.68	30.69	29.70	29.85	18,564,304
08 Jan 21	29.52000 +0.77	29.94	28.50	28.74	11,725,756
07 Jan 21	28.75000 -1.05	29.95	28.49	29.75	12,929,310
06 Jan 21	29.80000 -0.47	30.55	29.50	30.49	12,160,025
05 Jan 21	30.27000 -0.21	30.86	29.81	30.27	13,437,976
04 Jan 21	30.48000 +1.27	30.60	29.01	29.50	14,177,151
31 Dec 20	29.21000 +0.29	29.68	28.93	29.00	9,833,731
30 Dec 20	28.92000 +0.17	29.25	28.52	29.22	8,929,987
29 Dec 20	28.75000 +0.97	29.34	27.82	28.00	11,505,111
28 Dec 20	27.78000 -0.90	29.15	27.76	28.60	10,376,471
25 Dec 20	28.68000 -0.26	29.14	28.53	28.81	4,884,016
24 Dec 20	28.94000 -0.97	29.87	28.90	29.87	7,466,636
23 Dec 20	29.91000 +0.17	30.08	29.35	29.83	7,571,618
22 Dec 20	29.74000 -0.82	30.72	29.74	30.52	7,441,355
21 Dec 20	30.56000 +0.15	31.25	30.18	30.38	9,753,498
18 Dec 20	30.41000 -0.31	30.87	30.05	30.86	10,343,814
17 Dec 20	30.72000 -0.04	31.07	30.26	30.90	9,087,557
16 Dec 20	30.76000 +1.76	31.20	28.98	28.98	21,770,450
15 Dec 20	29.00000 +0.66	29.33	28.17	28.37	9,126,317
14 Dec 20	28.34000 -0.32	28.60	28.00	28.58	5,955,877
11 Dec 20	28.66000 -0.04	29.45	28.33	28.72	12,621,552
10 Dec 20	28.70000 -0.18	28.80	28.12	28.64	9,660,511
09 Dec 20	28.88000 -0.40	29.50	27.58	29.30	20,822,646
08 Dec 20	29.28000 -0.39	29.97	29.22	29.75	8,769,888
07 Dec 20	29.67000 -0.53	30.38	29.58	30.12	6,136,269
04 Dec 20	30.20000 +0.17	30.32	29.96	30.03	7,547,070
03 Dec 20	30.03000 -0.08	30.25	29.70	30.20	8,516,212
02 Dec 20	30.11000 +0.02	30.60	30.04	30.11	10,307,269
01 Dec 20	30.09000 +0.58	30.34	29.48	29.56	13,341,028
30 Nov 20	29.51000 -0.48	30.05	29.51	29.76	13,274,023
27 Nov 20	29.99000 -0.17	30.40	29.55	30.17	9,635,462
26 Nov 20	30.16000 -0.39	30.78	30.06	30.38	8,013,267
25 Nov 20	30.55000 -1.34	32.22	30.50	31.94	15,491,365
24 Nov 20	31.89000 +0.52	32.43	31.25	31.41	9,750,798
23 Nov 20	31.37000 -0.06	31.56	30.76	31.30	7,708,636
20 Nov 20	31.43000 -0.14	31.79	31.24	31.31	3,615,401
19 Nov 20	31.57000 +0.32	31.65	30.69	31.00	5,152,621
18 Nov 20	31.25000 -0.34	31.98	31.11	31.70	4,842,088
17 Nov 20	31.59000 -0.63	32.35	31.30	32.09	6,609,019
16 Nov 20	32.22000 +0.96	32.30	31.12	31.12	9,241,567
13 Nov 20	31.26000 -0.24	31.52	30.80	31.19	8,622,238
12 Nov 20	31.50000 -0.40	32.51	31.40	32.20	6,738,907
11 Nov 20	31.90000 +0.03	32.34	31.65	31.80	6,880,899
10 Nov 20	31.87000 -0.49	32.46	31.75	32.20	7,584,977
09 Nov 20	32.36000 +0.36	32.91	32.18	32.40	11,732,061
06 Nov 20	32.00000 -0.13	32.57	31.67	32.55	11,023,802
05 Nov 20	32.13000 +0.13	32.48	31.38	32.39	7,641,532
04 Nov 20	32.00000 +0.08	32.34	31.70	31.75	6,426,168
03 Nov 20	31.92000 +0.43	32.50	31.60	31.67	9,772,984
02 Nov 20	31.49000 +0.65	31.79	29.92	31.25	12,443,430
30 Oct 20	30.84000 -0.89	32.13	30.75	31.88	12,155,417
29 Oct 20	31.73000 +0.83	32.26	29.52	29.96	23,032,328
28 Oct 20	30.90000 -3.43	33.50	30.90	33.48	26,013,916
27 Oct 20	34.33000 -0.42	34.69	33.96	34.59	7,128,278
26 Oct 20	34.75000 +0.67	34.82	33.39	33.81	6,677,445
23 Oct 20	34.08000 -0.18	34.63	34.01	34.24	4,027,947
22 Oct 20	34.26000 -0.17	34.74	34.08	34.29	6,062,352
21 Oct 20	34.43000 -0.42	35.43	34.03	34.98	10,058,357
20 Oct 20	34.85000 -0.89	35.58	34.43	35.51	9,664,590
19 Oct 20	35.74000 -1.20	37.65	35.55	37.36	8,669,162
16 Oct 20	36.94000 -0.46	37.41	36.72	37.25	7,040,400
15 Oct 20	37.40000 -0.40	38.30	37.38	37.89	6,870,137
14 Oct 20	37.80000 +0.01	38.20	36.97	37.56	10,311,021
13 Oct 20	37.79000 +1.09	38.13	36.45	36.77	14,060,346
12 Oct 20	36.70000 +0.42	37.20	36.28	36.58	9,687,226
09 Oct 20	36.28000 +1.75	36.34	34.89	34.98	9,461,872
30 Sep 20	34.53000 -0.10	34.98	34.45	34.68	3,748,879
29 Sep 20	34.63000 +0.13	35.02	34.45	34.60	6,395,345
28 Sep 20	34.50000 +0.23	34.68	34.08	34.20	5,313,525
25 Sep 20	34.27000 +0.07	34.40	33.89	34.10	4,077,405
24 Sep 20	34.20000 -0.62	34.79	33.80	34.50	5,706,135
23 Sep 20	34.82000 -0.13	35.11	34.50	35.09	5,319,864
22 Sep 20	34.95000 -0.80	35.74	34.88	35.51	4,878,422
21 Sep 20	35.75000 -0.55	36.45	35.60	36.10	5,225,781
18 Sep 20	36.30000 +1.01	36.30	35.10	35.44	8,644,393
17 Sep 20	35.29000 +0.63	35.62	34.09	34.57	7,374,482
16 Sep 20	34.66000 -0.54	35.52	34.44	35.25	5,507,420
15 Sep 20	35.20000 -0.26	35.65	34.92	35.49	5,649,210
14 Sep 20	35.46000 +0.12	36.10	35.23	35.50	5,477,476
11 Sep 20	35.34000 +0.92	35.39	34.30	34.38	7,154,647
10 Sep 20	34.42000 -1.32	36.25	34.34	36.06	10,466,824
09 Sep 20	35.74000 -2.00	37.46	35.50	37.46	16,551,148
08 Sep 20	37.74000 +1.23	37.78	36.20	36.71	12,955,173
07 Sep 20	36.51000 -0.18	37.21	36.45	36.75	10,344,916
04 Sep 20	36.69000 -0.80	37.07	36.16	37.00	13,687,927
03 Sep 20	37.49000 -0.56	38.05	37.42	38.00	9,984,736
02 Sep 20	38.05000 -0.30	38.74	37.89	38.49	10,017,481
01 Sep 20	38.35000 +0.21	38.48	37.99	38.45	5,446,105
31 Aug 20	38.14000 -0.46	39.38	38.10	38.99	12,178,574
28 Aug 20	38.60000 -0.13	38.96	38.14	38.96	9,200,752
27 Aug 20	38.73000 +0.73	38.80	38.05	38.17	7,383,071
26 Aug 20	38.00000 -1.00	39.18	37.70	38.71	10,095,174
25 Aug 20	39.00000 -0.22	39.84	38.76	39.26	8,290,817
24 Aug 20	39.22000 +0.43	39.27	38.00	38.98	9,744,062
21 Aug 20	38.79000 -0.61	40.00	38.50	39.31	11,315,838
20 Aug 20	39.40000 -0.78	39.90	39.09	39.61	7,470,090
19 Aug 20	40.18000 -0.83	41.09	39.90	41.08	8,353,274
18 Aug 20	41.01000 +0.13	41.38	40.62	40.90	9,906,822
17 Aug 20	40.88000 +0.03	41.44	40.51	40.90	10,400,771
14 Aug 20	40.85000 +0.99	40.85	39.60	39.78	8,438,528
13 Aug 20	39.86000 +0.36	40.25	39.34	39.89	9,967,701
12 Aug 20	39.50000 -1.60	40.94	38.98	40.94	16,686,386
11 Aug 20	41.10000 -1.59	43.03	40.83	42.88	15,940,938
10 Aug 20	42.69000 +0.84	43.80	42.17	42.79	17,813,432
07 Aug 20	41.85000 -1.14	42.99	41.00	42.99	15,178,749
06 Aug 20	42.99000 +1.49	43.17	41.20	41.68	14,683,899
05 Aug 20	41.50000 +0.17	42.27	41.10	42.12	12,743,737
04 Aug 20	41.33000 +1.08	41.77	40.61	40.87	18,289,114
03 Aug 20	40.25000 +0.77	40.95	39.50	39.75	14,422,441
31 Jul 20	39.48000 +0.20	40.20	38.68	39.39	10,956,371
30 Jul 20	39.28000 -0.66	40.13	38.88	39.99	10,046,796
29 Jul 20	39.94000 +1.15	40.12	38.72	38.90	10,540,129
28 Jul 20	38.79000 -0.30	39.74	38.50	39.15	9,503,032
27 Jul 20	39.09000 +0.02	40.04	38.51	38.95	7,929,579
24 Jul 20	39.07000 -2.31	41.75	38.85	41.11	11,175,953
23 Jul 20	41.38000 -1.02	42.60	40.31	42.33	14,196,358
22 Jul 20	42.40000 +0.04	43.28	42.11	42.36	11,299,142
21 Jul 20	42.36000 +0.12	43.54	41.97	42.25	8,959,224
20 Jul 20	42.24000 +0.69	42.47	40.96	42.00	9,653,908
17 Jul 20	41.55000 -0.33	42.85	41.25	42.50	8,340,202
16 Jul 20	41.88000 -1.92	44.59	41.72	43.91	14,049,227
15 Jul 20	43.80000 -1.08	45.11	43.78	44.55	15,741,341
14 Jul 20	44.88000 -2.31	46.83	43.88	46.72	19,581,692
13 Jul 20	47.19000 +1.79	47.67	45.40	45.40	15,249,827
10 Jul 20	45.40000 +0.10	46.97	45.10	45.30	14,287,120
09 Jul 20	45.30000 +2.03	46.31	43.44	43.50	18,880,504
08 Jul 20	43.27000 +0.27	43.70	42.71	42.99	11,804,349
07 Jul 20	43.00000 +0.53	44.40	42.09	42.70	17,253,864
06 Jul 20	42.47000 +0.36	43.38	42.13	42.40	20,643,416
03 Jul 20	42.11000 +0.62	42.35	41.25	41.63	10,233,173
02 Jul 20	41.49000 +0.64	42.00	40.61	41.10	11,566,134
01 Jul 20	40.85000 -1.22	42.30	40.23	42.29	12,381,308
30 Jun 20	42.07000 +0.98	42.55	40.90	41.20	9,400,965
29 Jun 20	41.09000 +0.11	41.50	40.58	40.88	10,818,631
24 Jun 20	40.98000 +0.60	41.86	40.73	40.90	13,681,698
23 Jun 20	40.38000 +0.98	40.59	39.02	39.50	13,417,170
22 Jun 20	39.40000 +0.59	39.71	38.77	39.04	8,346,222
19 Jun 20	38.81000 +0.70	39.06	38.01	38.23	10,777,330
18 Jun 20	38.11000 -0.56	39.00	38.00	39.00	8,723,210
17 Jun 20	38.67000 +0.10	39.09	38.20	38.80	11,512,693
16 Jun 20	38.57000 +1.65	38.57	37.38	37.62	12,310,536
15 Jun 20	36.92000 -0.63	38.29	36.88	37.40	14,440,698
12 Jun 20	37.55000 -0.64	37.99	36.88	37.35	12,347,072
11 Jun 20	38.19000 +0.54	38.97	37.58	37.65	11,070,363
10 Jun 20	37.65000 -0.45	38.21	36.97	38.20	9,926,521
09 Jun 20	38.10000 -0.28	38.67	37.90	38.35	7,351,280
08 Jun 20	38.38000 +0.13	39.18	38.02	38.41	7,324,980
05 Jun 20	38.25000 +0.20	38.56	37.75	38.32	8,176,481
04 Jun 20	38.05000 -0.54	39.10	38.05	38.90	7,002,241
03 Jun 20	38.59000 -0.39	39.44	38.58	39.18	10,137,247
02 Jun 20	38.98000 -0.79	40.01	38.30	40.00	15,518,435
01 Jun 20	39.77000 +0.56	40.35	39.11	39.60	11,300,637
29 May 20	39.21000 +1.06	39.43	37.91	38.41	7,853,613
28 May 20	38.15000 -0.65	39.30	37.70	38.98	9,484,123
27 May 20	38.80000 -1.12	40.13	38.55	40.13	8,062,619
26 May 20	39.92000 +0.91	40.60	39.13	39.16	7,042,950
25 May 20	39.01000 -0.14	39.49	38.20	39.23	8,783,671
22 May 20	39.15000 -1.40	40.74	38.86	40.54	7,890,960
21 May 20	40.55000 -1.40	42.30	40.30	42.23	10,189,367
20 May 20	41.95000 -0.90	43.13	41.70	43.00	10,409,086
19 May 20	42.85000 +1.70	43.07	41.27	41.84	11,728,708
18 May 20	41.15000 +0.78	42.41	39.83	40.46	12,557,862
15 May 20	40.37000 +0.10	40.88	40.22	40.27	7,196,296
14 May 20	40.27000 -0.62	41.19	40.21	41.01	5,892,041
13 May 20	40.89000 -0.61	41.69	40.54	41.50	7,129,988
12 May 20	41.50000 -0.26	41.96	41.00	41.96	5,956,449
11 May 20	41.76000 +0.24	42.45	41.43	41.97	9,789,393
08 May 20	41.52000 +0.87	42.21	40.67	41.00	8,987,988
07 May 20	40.65000 -0.25	41.20	39.99	41.01	11,289,919
06 May 20	40.90000 -0.30	41.62	40.52	40.87	11,797,388
30 Apr 20	41.20000 +0.87	41.81	40.00	40.08	10,692,814
29 Apr 20	40.33000 +1.63	41.05	38.68	38.69	9,890,860
28 Apr 20	38.70000 -0.11	39.10	37.55	38.88	7,642,675
27 Apr 20	38.81000 -0.15	39.31	38.09	38.99	4,349,076
24 Apr 20	38.96000 -0.14	39.37	38.60	39.10	5,382,246
23 Apr 20	39.10000 +0.04	39.90	38.80	39.10	6,224,774
22 Apr 20	39.06000 -0.15	39.62	38.74	38.88	5,455,155
21 Apr 20	39.21000 +0.12	39.37	38.38	38.98	6,473,906
20 Apr 20	39.09000 +0.50	39.50	38.32	38.74	7,688,043
17 Apr 20	38.59000 +0.30	39.20	38.39	38.76	6,399,492
16 Apr 20	38.29000 +0.66	38.55	37.47	37.78	6,093,643
15 Apr 20	37.63000 +0.09	38.38	37.12	37.19	8,428,362
14 Apr 20	37.54000 +1.89	37.54	35.72	35.98	12,096,064
13 Apr 20	35.65000 -1.61	37.25	35.26	37.21	11,043,272
10 Apr 20	37.26000 -1.09	38.57	36.62	38.52	7,142,427
09 Apr 20	38.35000 -0.23	38.96	38.30	38.89	4,235,317
08 Apr 20	38.58000 -0.02	39.18	38.31	38.62	7,323,276
07 Apr 20	38.60000 +0.88	39.20	38.44	38.59	8,241,654
03 Apr 20	37.72000 -0.25	38.71	37.49	38.01	7,389,081
02 Apr 20	37.97000 +0.97	38.00	36.60	36.70	8,748,883
01 Apr 20	37.00000 +0.00	37.70	36.47	36.80	8,166,435
31 Mar 20	37.00000 -0.20	37.84	36.92	37.50	7,383,226
30 Mar 20	37.20000 -1.28	38.00	36.00	38.00	11,853,901
27 Mar 20	38.48000 +0.18	38.98	37.88	38.62	9,066,467
26 Mar 20	38.30000 +0.29	39.09	37.53	38.08	10,691,449
25 Mar 20	38.01000 +0.91	38.66	37.63	37.94	13,124,746
24 Mar 20	37.10000 +1.47	38.00	36.05	36.49	14,473,946
23 Mar 20	35.63000 -1.57	36.90	35.29	36.27	13,041,874
20 Mar 20	37.20000 +1.20	37.54	36.04	36.70	16,518,976
19 Mar 20	36.00000 -0.60	37.30	34.65	36.42	21,781,996
18 Mar 20	36.60000 -0.45	38.72	36.58	37.30	19,537,432
17 Mar 20	37.05000 +0.39	37.85	35.45	37.33	16,833,778
16 Mar 20	36.66000 -3.20	40.27	36.50	39.86	19,096,578
13 Mar 20	39.86000 -0.13	40.66	37.66	38.00	15,420,752
12 Mar 20	39.99000 -0.19	40.28	38.70	39.65	11,396,478
11 Mar 20	40.18000 -0.81	41.52	40.18	41.30	11,840,586
10 Mar 20	40.99000 +1.60	41.32	39.00	39.11	14,080,724
09 Mar 20	39.39000 -2.36	41.25	39.07	40.75	15,248,021
06 Mar 20	41.75000 +0.03	42.25	40.90	41.80	10,641,138
05 Mar 20	41.72000 +0.00	43.22	41.08	42.87	13,200,778
04 Mar 20	41.72000 -0.63	43.20	40.70	42.71	15,470,665
03 Mar 20	42.35000 +0.52	44.77	41.88	42.46	20,642,624
02 Mar 20	41.83000 +0.24	42.76	40.32	42.53	21,040,608
28 Feb 20	41.59000 -2.16	43.80	41.40	42.49	16,733,636
27 Feb 20	43.75000 +1.05	45.40	42.22	42.75	17,366,184
26 Feb 20	42.70000 -1.72	45.13	42.55	43.75	15,942,679
25 Feb 20	44.42000 -0.48	45.41	42.20	43.90	20,210,010
24 Feb 20	44.90000 -0.33	45.80	44.49	44.50	15,042,158
21 Feb 20	45.23000 +0.88	46.15	44.60	44.65	14,261,258
20 Feb 20	44.35000 +0.47	44.87	43.40	43.45	14,317,132
19 Feb 20	43.88000 -0.39	44.87	43.20	43.99	12,786,860
18 Feb 20	44.27000 +0.37	44.98	43.60	44.80	16,900,562
17 Feb 20	43.90000 +0.91	44.49	42.88	43.60	14,621,107
14 Feb 20	42.99000 -0.12	45.07	42.58	43.09	14,071,296
13 Feb 20	43.11000 -0.86	45.89	42.78	43.88	18,975,716
12 Feb 20	43.97000 +2.28	44.27	40.83	41.50	17,299,864
11 Feb 20	41.69000 +0.14	42.88	40.71	41.43	10,894,186
10 Feb 20	41.55000 -0.29	43.17	40.61	41.40	13,616,304
07 Feb 20	41.84000 +1.14	41.89	40.12	40.71	13,202,634
06 Feb 20	40.70000 +2.58	41.04	37.69	38.47	15,027,868
05 Feb 20	38.12000 -0.75	39.57	37.68	39.20	13,107,569
04 Feb 20	38.87000 +3.43	38.98	36.22	36.22	15,367,127
03 Feb 20	35.44000 -3.75	37.19	35.27	35.40	12,847,736
23 Jan 20	39.19000 -0.96	40.49	38.50	39.75	12,368,627
22 Jan 20	40.15000 +1.55	40.56	37.80	37.99	11,949,730
21 Jan 20	38.60000 -1.30	39.60	37.57	39.60	13,854,687
20 Jan 20	39.90000 +1.42	40.55	37.68	38.60	18,088,796
17 Jan 20	38.48000 +1.22	39.18	37.21	37.29	10,773,490
16 Jan 20	37.26000 +0.10	38.13	37.01	37.43	7,523,079
15 Jan 20	37.16000 +0.28	37.68	36.73	36.95	6,938,917
14 Jan 20	36.88000 -1.10	38.97	36.88	38.90	9,931,790
13 Jan 20	37.98000 +0.58	38.11	37.01	37.39	6,479,408
10 Jan 20	37.40000 +0.20	38.25	36.80	37.07	7,830,516
09 Jan 20	37.20000 +0.40	37.65	36.69	37.00	7,031,475
08 Jan 20	36.80000 -0.42	37.77	36.66	36.99	8,405,981
07 Jan 20	37.22000 +0.22	37.42	36.30	36.70	8,520,739
06 Jan 20	37.00000 +1.57	37.70	35.10	35.38	14,339,589
03 Jan 20	35.43000 +0.41	35.76	34.88	35.33	7,763,396
02 Jan 20	35.02000 +1.22	35.98	33.71	34.03	13,104,355
31 Dec 19	33.80000 -0.51	34.60	33.53	34.25	6,418,577
30 Dec 19	34.31000 +0.56	34.68	33.18	33.69	8,913,258
27 Dec 19	33.75000 -0.58	34.66	33.30	34.14	9,443,561
26 Dec 19	34.33000 -0.40	34.98	34.06	34.70	4,596,956
25 Dec 19	34.73000 +0.23	35.30	34.40	34.60	5,932,615
24 Dec 19	34.50000 +0.28	34.81	33.68	34.25	5,472,633
23 Dec 19	34.22000 -0.29	34.88	33.80	34.70	6,047,306
20 Dec 19	34.51000 -0.59	35.25	34.48	34.92	8,036,643
19 Dec 19	35.10000 +0.63	35.81	34.36	34.89	8,112,145
18 Dec 19	34.47000 +0.33	35.15	34.08	34.32	7,869,596
17 Dec 19	34.14000 +0.02	34.81	33.70	34.00	8,814,201
16 Dec 19	34.12000 +0.67	34.21	33.32	33.40	9,059,577
13 Dec 19	33.45000 +0.27	33.85	32.85	33.80	7,456,740
12 Dec 19	33.18000 +0.70	33.47	32.27	32.62	8,938,046
11 Dec 19	32.48000 +1.44	32.77	31.10	31.10	15,526,576
10 Dec 19	31.04000 -0.27	31.20	30.53	31.15	7,567,068
09 Dec 19	31.31000 +0.43	31.38	30.45	31.02	11,683,128
06 Dec 19	30.88000 -0.32	31.35	30.45	31.32	9,185,811
05 Dec 19	31.20000 +0.55	31.31	30.64	30.70	5,858,866
04 Dec 19	30.65000 -0.35	31.19	30.56	30.74	5,935,153
03 Dec 19	31.00000 +0.16	31.13	30.41	30.70	5,126,835
02 Dec 19	30.84000 +0.04	31.30	30.42	30.86	5,307,993
29 Nov 19	30.80000 +0.35	31.09	30.30	30.40	6,035,571
28 Nov 19	30.45000 -0.51	31.09	30.39	30.88	6,052,182
27 Nov 19	30.96000 -0.45	31.52	30.88	31.42	5,716,951
26 Nov 19	31.41000 -0.20	32.34	31.22	31.85	10,686,801
25 Nov 19	31.61000 -1.80	33.57	30.95	33.57	15,155,560
22 Nov 19	33.41000 -0.83	34.86	33.01	34.19	9,073,242
21 Nov 19	34.24000 -0.53	34.45	33.77	34.41	6,810,280
20 Nov 19	34.77000 +0.36	34.95	34.10	34.65	7,953,311
19 Nov 19	34.41000 +0.31	34.45	33.78	34.24	7,169,561
18 Nov 19	34.10000 +0.35	34.58	33.70	33.75	7,275,296
15 Nov 19	33.75000 +0.20	34.40	33.46	33.70	6,780,292
14 Nov 19	33.55000 +0.93	33.75	32.57	32.99	5,796,351
13 Nov 19	32.62000 +0.07	32.83	32.28	32.50	4,127,843
12 Nov 19	32.55000 -0.16	33.02	32.12	33.00	4,489,880
11 Nov 19	32.71000 -1.05	33.90	32.56	33.60	9,474,224
08 Nov 19	33.76000 +0.66	34.34	33.39	33.46	8,233,533
07 Nov 19	33.10000 +0.20	33.63	32.90	33.03	4,338,654
06 Nov 19	32.90000 -0.57	33.76	32.70	33.48	5,824,180
05 Nov 19	33.47000 +0.09	34.00	33.30	33.60	6,390,337
04 Nov 19	33.38000 +0.31	34.16	32.86	33.00	5,257,926
01 Nov 19	33.07000 +0.03	33.25	32.50	32.81	4,034,415
31 Oct 19	33.04000 -0.23	33.93	32.85	33.50	4,851,933
30 Oct 19	33.27000 -0.03	33.61	32.61	33.29	6,339,985
29 Oct 19	33.30000 -1.30	34.49	32.98	34.33	11,645,716
28 Oct 19	34.60000 +1.38	35.79	33.65	35.79	17,331,992
25 Oct 19	33.22000 -0.31	33.64	31.10	33.00	14,007,066
24 Oct 19	33.53000 -0.42	33.71	32.89	33.71	7,295,369
23 Oct 19	33.95000 +0.21	34.28	33.33	33.76	6,799,273
22 Oct 19	33.74000 +1.02	34.10	32.76	32.94	9,132,352
21 Oct 19	32.72000 +0.22	32.98	31.56	32.50	5,962,266
18 Oct 19	32.50000 -0.76	33.55	32.41	33.43	6,173,909
17 Oct 19	33.26000 +0.66	33.45	32.56	32.70	4,935,261
16 Oct 19	32.60000 +0.08	33.06	32.11	32.60	4,692,334
15 Oct 19	32.52000 -0.88	33.30	32.50	33.30	5,076,717
14 Oct 19	33.40000 +0.87	33.69	32.81	33.40	7,247,053
11 Oct 19	32.53000 -0.14	32.95	32.34	32.70	6,905,070
10 Oct 19	32.67000 +0.92	32.86	31.65	31.88	7,069,399
09 Oct 19	31.75000 +0.41	31.99	31.05	31.31	8,727,906
08 Oct 19	31.34000 -0.64	32.40	31.29	32.05	7,242,300
30 Sep 19	31.98000 -0.54	34.10	31.40	33.20	13,313,440
27 Sep 19	32.52000 +0.27	33.16	32.30	32.33	7,593,168
26 Sep 19	32.25000 -1.42	33.76	32.10	33.40	11,580,243
25 Sep 19	33.67000 -0.43	34.36	32.99	33.82	9,674,468
24 Sep 19	34.10000 +0.40	35.10	33.64	33.88	14,376,282
23 Sep 19	33.70000 -0.28	33.85	32.88	33.77	10,577,132
20 Sep 19	33.98000 -0.06	34.36	33.34	34.23	10,661,352
19 Sep 19	34.04000 +0.33	34.29	33.39	33.89	8,394,118
18 Sep 19	33.71000 +0.01	33.87	32.84	33.72	9,720,465
17 Sep 19	33.70000 -0.99	34.80	33.13	34.80	13,552,311
16 Sep 19	34.69000 +0.29	35.85	34.20	34.52	15,324,130
12 Sep 19	34.40000 -0.08	34.66	33.82	34.46	8,272,664
11 Sep 19	34.48000 +0.14	35.30	34.03	34.61	12,191,832
10 Sep 19	34.34000 -1.69	36.15	34.11	36.10	19,979,100
09 Sep 19	36.03000 +1.71	36.27	34.33	34.85	18,806,062
06 Sep 19	34.32000 +0.62	35.13	33.80	34.13	15,881,559
05 Sep 19	33.70000 +1.64	35.27	32.25	32.25	27,072,208
04 Sep 19	32.06000 +0.14	32.58	31.60	31.85	15,480,766
03 Sep 19	31.92000 +0.47	31.98	31.04	31.55	14,980,879
02 Sep 19	31.45000 +1.93	31.82	28.94	29.20	20,827,398
30 Aug 19	29.52000 -0.98	31.07	29.33	30.99	15,677,594
29 Aug 19	30.50000 +1.19	31.13	29.45	29.45	19,299,764
28 Aug 19	29.31000 -0.57	30.88	29.06	29.69	16,618,939
27 Aug 19	29.88000 +0.25	30.46	29.55	29.99	12,044,272
26 Aug 19	29.63000 -0.28	29.83	29.31	29.41	8,019,603
23 Aug 19	29.91000 -0.05	30.38	29.57	29.94	5,513,940
22 Aug 19	29.96000 +0.06	30.18	29.55	30.08	7,069,853
21 Aug 19	29.90000 +0.05	30.09	29.50	29.65	6,645,907
20 Aug 19	29.85000 -0.14	30.46	29.70	30.03	8,456,681
19 Aug 19	29.99000 +1.38	30.19	28.96	28.99	17,674,544
16 Aug 19	28.61000 +0.65	29.07	27.96	27.96	13,155,941
15 Aug 19	27.96000 +0.81	28.04	26.41	26.70	12,578,835
14 Aug 19	27.15000 +0.64	27.95	26.91	26.93	10,847,174
13 Aug 19	26.51000 -0.93	27.43	26.05	27.43	12,079,048
12 Aug 19	27.44000 +0.04	27.65	26.71	27.50	8,615,489
09 Aug 19	27.40000 -0.65	28.39	27.40	28.14	5,338,840
08 Aug 19	28.05000 +0.51	28.21	27.33	27.96	5,492,000
07 Aug 19	27.54000 -0.28	28.51	27.42	28.24	6,824,291
06 Aug 19	27.82000 -0.37	28.46	26.96	27.70	10,814,313
05 Aug 19	28.19000 -0.38	29.27	28.06	28.71	6,251,770
02 Aug 19	28.57000 -0.36	28.86	28.19	28.22	6,312,566
01 Aug 19	28.93000 +0.05	29.20	28.45	28.62	4,242,323
31 Jul 19	28.88000 -0.15	29.30	28.68	29.08	4,242,030
30 Jul 19	29.03000 +0.28	29.36	28.76	28.79	4,751,389
29 Jul 19	28.75000 -0.15	29.05	28.50	28.86	3,224,327
26 Jul 19	28.90000 -0.17	29.08	28.35	29.01	5,413,140
25 Jul 19	29.07000 +0.70	29.42	28.25	28.45	8,402,947
24 Jul 19	28.37000 +0.56	28.60	27.89	27.89	6,316,205
23 Jul 19	27.81000 +0.49	27.88	27.21	27.31	3,680,573
22 Jul 19	27.32000 +0.00	27.78	26.93	27.35	6,104,971
19 Jul 19	27.32000 +0.10	27.70	27.20	27.42	3,227,268
18 Jul 19	27.22000 -0.60	27.80	27.20	27.80	4,013,218
17 Jul 19	27.82000 -0.14	28.28	27.80	28.00	3,220,132
16 Jul 19	27.96000 -0.16	28.36	27.85	28.10	3,528,728
15 Jul 19	28.12000 +1.25	28.45	26.51	26.78	8,518,648
12 Jul 19	26.87000 -0.26	27.36	26.67	27.35	3,790,605
11 Jul 19	27.13000 +0.11	27.77	26.92	27.16	4,147,179
10 Jul 19	27.02000 -0.03	27.42	26.90	27.27	2,817,277
09 Jul 19	27.05000 +0.08	27.27	26.66	27.06	4,248,772
08 Jul 19	26.97000 -0.97	28.08	26.74	28.08	6,884,466
05 Jul 19	27.94000 +0.32	28.07	27.38	27.81	5,089,192
04 Jul 19	27.62000 -0.16	28.10	27.36	27.96	4,242,702
03 Jul 19	27.78000 -0.29	28.11	27.32	27.90	5,233,201
02 Jul 19	28.07000 +0.19	28.33	27.66	27.89	7,848,136
01 Jul 19	27.88000 +0.98	28.18	27.61	27.99	9,742,816
28 Jun 19	26.90000 +0.15	27.17	26.28	26.79	5,722,166
27 Jun 19	26.75000 -0.07	27.08	26.57	26.88	6,532,394
26 Jun 19	26.82000 +0.46	26.82	26.16	26.39	5,195,345
25 Jun 19	26.36000 -0.57	26.77	25.90	26.77	9,474,059
24 Jun 19	26.93000 +0.45	27.80	26.66	27.50	10,411,063
21 Jun 19	26.48000 +0.18	27.20	26.47	26.50	10,179,178
20 Jun 19	26.30000 +0.59	26.56	25.60	25.64	8,601,876
19 Jun 19	25.71000 +0.19	26.30	25.62	26.05	9,140,208
18 Jun 19	25.52000 +0.47	25.68	24.91	24.98	6,892,040
17 Jun 19	25.05000 +0.17	25.52	24.64	24.78	6,277,901
14 Jun 19	24.88000 -0.07	25.88	24.75	25.54	7,965,041
13 Jun 19	24.95000 -0.29	25.55	24.84	25.35	5,245,231
12 Jun 19	25.24000 -0.05	25.59	25.00	25.38	5,974,178
11 Jun 19	25.29000 +0.76	25.35	24.28	24.54	8,291,108
10 Jun 19	24.53000 +0.55	24.67	23.98	24.22	4,155,422
06 Jun 19	23.98000 -0.06	24.70	23.75	24.00	7,257,004
05 Jun 19	24.04000 +0.16	24.49	23.92	24.16	4,330,711
04 Jun 19	23.88000 -0.48	24.45	23.72	24.30	4,016,205
03 Jun 19	24.36000 +0.04	24.55	24.00	24.32	6,833,422
31 May 19	24.32000 -0.64	24.98	24.13	24.80	5,737,247
30 May 19	24.96000 +0.39	24.96	24.12	24.49	5,296,602
29 May 19	24.57000 -0.33	24.84	24.36	24.65	5,380,785
28 May 19	24.90000 +0.14	25.25	24.65	24.90	6,994,050
27 May 19	24.76000 +0.97	24.99	23.51	23.86	9,278,303
24 May 19	23.79000 -0.83	24.78	23.69	24.42	8,541,374
23 May 19	24.62000 -0.84	25.19	24.20	25.10	8,917,139
22 May 19	25.46000 +0.80	25.56	24.67	24.78	9,980,143
21 May 19	24.66000 +0.46	25.21	23.95	24.17	8,310,764
20 May 19	24.20000 -0.18	24.48	23.75	24.38	7,321,511
17 May 19	24.38000 -0.90	25.65	23.90	25.40	11,779,648
16 May 19	25.28000 -0.42	25.94	25.00	25.80	8,949,140
15 May 19	25.70000 -0.14	26.28	25.53	26.03	9,131,857
14 May 19	25.84000 -0.92	27.13	25.80	26.48	8,510,668
13 May 19	26.76000 +0.05	27.46	26.36	26.50	10,049,527
10 May 19	26.71000 +1.69	26.74	25.05	25.55	12,170,980
09 May 19	25.02000 +0.47	25.16	23.71	24.25	10,589,310
08 May 19	24.55000 -0.12	25.29	23.88	24.07	7,502,000
07 May 19	24.67000 +0.22	24.73	23.83	24.47	9,040,482
06 May 19	24.45000 -1.82	25.45	23.64	25.45	15,579,726
30 Apr 19	26.27000 -0.48	27.16	25.48	26.61	11,431,444
29 Apr 19	26.75000 -1.16	27.66	25.36	27.66	18,229,152
26 Apr 19	27.91000 -0.53	28.74	27.80	28.43	10,488,292
25 Apr 19	28.44000 -0.33	29.11	28.20	28.32	11,987,057
24 Apr 19	28.77000 +0.21	29.20	27.92	28.90	11,506,392
23 Apr 19	28.56000 +0.26	29.29	28.11	28.60	13,336,080
22 Apr 19	28.30000 +0.95	28.68	27.39	27.60	15,412,935
19 Apr 19	27.35000 +0.37	27.55	26.93	27.35	7,021,115
18 Apr 19	26.98000 -0.33	27.44	26.90	27.36	4,694,874
17 Apr 19	27.31000 -0.19	27.90	27.20	27.48	8,085,847
16 Apr 19	27.50000 +0.48	27.59	25.93	26.76	10,892,101
15 Apr 19	27.02000 +0.00	28.18	26.79	27.97	14,156,554
12 Apr 19	27.02000 -0.02	27.30	26.60	27.07	6,179,631
11 Apr 19	27.04000 -0.45	27.83	26.90	27.70	8,037,419
10 Apr 19	27.49000 -0.56	28.03	26.81	28.00	12,805,795
09 Apr 19	28.05000 -0.17	28.62	27.38	28.00	10,567,159
08 Apr 19	28.22000 -1.58	29.96	27.47	29.66	21,383,888
04 Apr 19	29.80000 +0.32	30.68	29.67	30.06	13,225,768
03 Apr 19	29.48000 -0.60	30.10	28.90	30.01	13,813,839
02 Apr 19	30.08000 -0.62	31.10	30.02	30.64	12,848,678
01 Apr 19	30.70000 +1.22	30.92	29.45	29.49	16,747,166
29 Mar 19	29.48000 +0.88	29.59	28.15	28.51	11,993,051
28 Mar 19	28.60000 -0.38	29.62	28.22	28.96	10,431,380
27 Mar 19	28.98000 +0.63	29.28	28.00	28.35	14,363,667
26 Mar 19	28.35000 -0.03	30.32	28.00	28.78	27,538,708
25 Mar 19	28.38000 +0.35	29.14	27.80	28.05	13,316,215
22 Mar 19	28.03000 -0.62	28.60	27.50	28.45	13,094,442
21 Mar 19	28.65000 +0.50	28.99	27.69	28.20	11,490,198
20 Mar 19	28.15000 -0.65	28.90	27.62	28.89	10,466,058
19 Mar 19	28.80000 +0.72	29.29	28.08	28.16	11,705,856
18 Mar 19	28.08000 +0.54	28.26	27.35	27.60	9,673,409
15 Mar 19	27.54000 -0.13	28.21	27.10	27.77	12,493,027
14 Mar 19	27.67000 -0.86	28.50	27.01	28.15	17,141,904
13 Mar 19	28.53000 -3.17	31.18	28.53	31.16	30,541,980
12 Mar 19	31.70000 +0.73	31.70	29.80	31.28	29,709,500
11 Mar 19	30.97000 +1.48	31.20	29.30	30.20	25,570,168
08 Mar 19	29.49000 +0.24	31.90	28.20	28.57	28,250,964
07 Mar 19	29.25000 +0.80	29.32	27.70	27.97	17,697,936
06 Mar 19	28.45000 +0.78	29.80	27.85	28.05	25,585,100
05 Mar 19	27.67000 +1.20	27.68	26.18	26.33	14,033,028
04 Mar 19	26.47000 +0.62	27.50	25.66	26.01	17,983,144
01 Mar 19	25.85000 +0.05	26.80	25.31	26.03	10,139,934
28 Feb 19	25.80000 +0.81	26.40	24.90	25.05	13,606,525
27 Feb 19	24.99000 -1.11	26.29	24.76	26.08	15,389,920
26 Feb 19	26.10000 -0.60	26.77	25.75	26.61	11,816,644
25 Feb 19	26.70000 +1.07	28.15	25.88	25.88	19,792,322
22 Feb 19	25.63000 +0.43	25.65	24.91	25.18	8,592,859
21 Feb 19	25.20000 -0.15	25.80	24.95	25.75	10,357,816
20 Feb 19	25.35000 -0.24	25.95	25.06	25.26	7,228,956
19 Feb 19	25.59000 +0.15	25.95	25.01	25.46	9,210,848
18 Feb 19	25.44000 +1.30	25.48	24.40	24.45	8,832,750
15 Feb 19	24.14000 -0.47	24.77	24.14	24.63	6,520,942
14 Feb 19	24.61000 +0.05	25.25	24.20	24.40	8,930,465
13 Feb 19	24.56000 +0.21	24.61	24.05	24.35	9,051,376
12 Feb 19	24.35000 -0.01	24.66	24.11	24.63	6,860,614
11 Feb 19	24.36000 +0.75	24.49	23.68	23.68	7,722,919
01 Feb 19	23.61000 +1.61	23.75	22.13	22.13	8,903,951
31 Jan 19	22.00000 -0.49	22.87	21.98	22.49	5,729,852
30 Jan 19	22.49000 -0.56	22.97	22.43	22.87	3,493,498
29 Jan 19	23.05000 +0.03	23.15	22.41	23.12	5,378,167
28 Jan 19	23.02000 -0.28	23.70	22.91	23.40	6,155,987
25 Jan 19	23.30000 -0.12	23.64	23.13	23.50	6,028,768
24 Jan 19	23.42000 +0.67	23.70	22.61	22.61	9,272,765
23 Jan 19	22.75000 +0.07	22.85	22.37	22.47	3,860,841
22 Jan 19	22.68000 -0.20	23.24	22.40	22.96	4,206,434
21 Jan 19	22.88000 -0.42	23.78	22.60	23.70	9,650,717
18 Jan 19	23.30000 +0.65	23.32	22.37	22.76	6,983,435
17 Jan 19	22.65000 -0.20	23.09	22.08	22.89	6,825,498
16 Jan 19	22.85000 +0.00	23.66	22.70	22.98	10,454,873
15 Jan 19	22.85000 -0.08	23.45	22.68	23.17	11,139,976
14 Jan 19	22.93000 -0.43	23.49	22.86	23.41	6,223,106
11 Jan 19	23.36000 +0.21	23.73	22.82	23.11	7,952,344
10 Jan 19	23.15000 +0.14	23.64	22.84	23.09	7,427,861
09 Jan 19	23.01000 -0.02	23.86	22.82	23.03	9,679,483
08 Jan 19	23.03000 -0.05	23.54	22.70	22.84	9,329,993
07 Jan 19	23.08000 +1.54	23.33	21.43	21.60	16,362,329
04 Jan 19	21.54000 +0.47	21.56	20.85	20.91	8,196,479
03 Jan 19	21.07000 +0.11	21.61	20.60	20.80	7,021,242
02 Jan 19	20.96000 +0.40	21.24	20.10	20.50	6,272,453
28 Dec 18	20.56000 -0.14	20.85	20.23	20.85	4,033,120
27 Dec 18	20.70000 -0.49	21.50	20.49	21.40	5,372,302
26 Dec 18	21.19000 -0.31	21.60	21.11	21.58	3,575,940
25 Dec 18	21.50000 +0.02	21.90	20.99	21.44	7,960,621
24 Dec 18	21.48000 +1.08	21.79	20.25	20.52	6,544,210
21 Dec 18	20.40000 +0.20	20.55	19.93	19.93	3,030,520
20 Dec 18	20.20000 +0.10	20.47	19.83	20.20	4,774,379
19 Dec 18	20.10000 -0.99	21.09	20.02	21.09	5,411,284
18 Dec 18	21.09000 +0.39	21.20	20.33	20.50	5,346,552
17 Dec 18	20.70000 -0.30	21.24	20.65	20.94	4,890,533
14 Dec 18	21.00000 -0.74	21.84	20.85	21.64	6,626,576
13 Dec 18	21.74000 +0.77	21.90	20.89	21.10	7,018,473
12 Dec 18	20.97000 -0.28	21.57	20.85	21.38	3,548,066
11 Dec 18	21.25000 +0.07	21.65	21.01	21.30	3,781,079
10 Dec 18	21.18000 -0.27	21.95	21.16	21.37	6,128,624
07 Dec 18	21.45000 +0.06	21.78	21.22	21.30	4,746,402
06 Dec 18	21.39000 +0.00	21.62	20.79	21.30	6,914,355
05 Dec 18	21.39000 +0.60	21.68	20.39	20.52	10,990,708
04 Dec 18	20.79000 -0.17	21.23	20.55	20.96	4,809,269
03 Dec 18	20.96000 +0.40	21.69	20.87	21.20	8,758,429
30 Nov 18	20.56000 +0.39	20.57	19.97	20.09	3,659,101
29 Nov 18	20.17000 -0.49	20.97	20.12	20.70	4,905,343
28 Nov 18	20.66000 +0.28	20.85	20.10	20.30	4,679,953
27 Nov 18	20.38000 +0.18	20.85	20.20	20.20	6,539,703
26 Nov 18	20.20000 +0.80	20.46	19.31	19.36	7,904,044
23 Nov 18	19.40000 -0.64	20.10	19.11	20.02	6,236,356
22 Nov 18	20.04000 +0.55	20.12	19.55	19.55	6,472,737
21 Nov 18	19.49000 -0.21	19.69	19.21	19.43	7,478,196
20 Nov 18	19.70000 -0.71	20.43	19.70	20.25	7,109,097
19 Nov 18	20.41000 +0.01	20.60	20.12	20.44	6,161,511
16 Nov 18	20.40000 -0.45	20.93	20.27	20.92	9,686,326
15 Nov 18	20.85000 +0.18	20.85	20.08	20.43	10,348,038
14 Nov 18	20.67000 -0.51	21.37	20.62	21.15	6,574,463
13 Nov 18	21.18000 -0.16	21.47	21.03	21.05	7,477,721
12 Nov 18	21.34000 +0.74	21.57	20.49	20.52	11,518,830
09 Nov 18	20.60000 +0.36	21.07	20.00	20.01	5,111,079
08 Nov 18	20.24000 -0.26	20.90	20.12	20.60	5,645,310
07 Nov 18	20.50000 +0.13	21.04	20.44	20.44	8,642,640
06 Nov 18	20.37000 -0.56	20.88	20.03	20.80	8,860,577
05 Nov 18	20.93000 -0.08	21.17	20.32	21.00	11,464,538
02 Nov 18	21.01000 +1.66	21.10	19.80	19.90	15,943,815
01 Nov 18	19.35000 -0.15	20.26	19.26	19.84	9,054,829
31 Oct 18	19.50000 +0.06	19.79	19.22	19.45	7,083,075
30 Oct 18	19.44000 +0.73	19.57	18.38	18.97	9,195,163
29 Oct 18	18.71000 -0.08	19.37	18.53	18.79	6,253,781
26 Oct 18	18.79000 -0.39	19.38	18.60	19.21	6,228,728
25 Oct 18	19.18000 +0.15	19.30	18.27	18.30	8,452,040
24 Oct 18	19.03000 -0.26	19.55	18.76	19.35	7,321,676
23 Oct 18	19.29000 -0.70	19.96	19.16	19.95	8,479,472
22 Oct 18	19.99000 +0.70	20.37	19.11	19.40	14,745,053
19 Oct 18	19.29000 +1.39	19.50	17.51	17.70	13,121,572
18 Oct 18	17.90000 -0.39	18.58	17.73	18.15	5,728,605
17 Oct 18	18.29000 +0.96	18.48	17.50	17.50	9,607,868
16 Oct 18	17.33000 +0.02	17.99	17.20	17.55	9,643,887
15 Oct 18	17.31000 +0.86	17.64	16.86	16.86	11,560,758
12 Oct 18	16.45000 +0.20	16.65	15.32	16.30	8,134,251
11 Oct 18	16.25000 -1.19	16.90	16.00	16.90	8,100,461
10 Oct 18	17.44000 -0.14	17.77	17.21	17.64	4,201,033
09 Oct 18	17.58000 -0.20	18.00	17.47	17.90	5,294,958
08 Oct 18	17.78000 -1.08	18.34	17.70	18.34	6,150,855
28 Sep 18	18.86000 +0.55	18.86	17.70	18.48	11,306,538
27 Sep 18	18.31000 -0.60	19.18	18.29	18.91	4,848,811
26 Sep 18	18.91000 -0.04	19.10	18.73	19.05	5,197,162
25 Sep 18	18.95000 +0.03	19.18	18.70	18.85	5,327,435
21 Sep 18	18.92000 +0.18	19.05	18.55	18.70	5,741,226
20 Sep 18	18.74000 +0.06	18.83	18.52	18.60	4,026,798
19 Sep 18	18.68000 +0.13	19.03	18.25	18.55	6,944,311
18 Sep 18	18.55000 +0.81	18.56	17.69	17.75	7,462,574
17 Sep 18	17.74000 -0.70	18.56	17.70	18.40	6,240,734
14 Sep 18	18.44000 -0.37	18.92	18.35	18.70	4,981,788
13 Sep 18	18.81000 +0.47	18.82	18.27	18.56	5,584,375
12 Sep 18	18.34000 -0.29	18.84	18.18	18.69	4,580,920
11 Sep 18	18.63000 +0.08	18.85	18.31	18.45	4,090,959
10 Sep 18	18.55000 -0.15	18.94	18.38	18.62	6,203,736
07 Sep 18	18.70000 -0.32	19.31	18.36	19.02	9,350,703
06 Sep 18	19.02000 +0.29	19.38	18.64	18.64	9,440,057
05 Sep 18	18.73000 -0.41	19.61	18.70	19.01	9,572,090
04 Sep 18	19.14000 +0.59	19.43	18.42	18.53	12,016,672
03 Sep 18	18.55000 +0.45	18.60	17.71	18.13	7,300,554
31 Aug 18	18.10000 -0.49	18.60	18.07	18.50	8,623,240
30 Aug 18	18.59000 -0.01	18.78	18.25	18.68	7,498,474
29 Aug 18	18.60000 +0.14	19.25	18.18	18.59	10,233,739
28 Aug 18	18.46000 +0.00	18.77	18.30	18.68	7,801,879
27 Aug 18	18.46000 +0.86	18.55	17.61	17.61	10,901,639
24 Aug 18	17.60000 +0.11	17.78	17.41	17.55	7,775,924
23 Aug 18	17.49000 +0.40	17.68	17.07	17.07	10,345,421
22 Aug 18	17.09000 -0.50	17.61	17.05	17.61	7,043,946
21 Aug 18	17.59000 -0.01	17.70	17.24	17.69	8,550,714
20 Aug 18	17.60000 +0.28	17.65	16.70	17.06	9,788,954
17 Aug 18	17.32000 +0.09	17.83	17.30	17.44	11,250,193
16 Aug 18	17.23000 -0.30	17.86	17.03	17.22	7,634,203
15 Aug 18	17.53000 -0.38	18.21	17.22	17.91	9,121,873
14 Aug 18	17.91000 -0.37	18.21	17.81	18.20	7,808,397
13 Aug 18	18.28000 +0.77	18.48	17.03	17.21	15,536,723
10 Aug 18	17.51000 +0.35	17.60	17.05	17.15	12,936,140
09 Aug 18	17.16000 +1.03	17.42	16.15	16.15	18,541,940
08 Aug 18	16.13000 -0.77	16.94	16.08	16.92	14,197,659
07 Aug 18	16.90000 +0.20	17.04	16.37	16.59	11,149,389
06 Aug 18	16.70000 -0.18	16.84	15.80	16.69	16,636,667
03 Aug 18	16.88000 -1.88	18.63	16.88	18.50	31,687,162
02 Aug 18	18.76000 -1.37	20.13	18.16	20.13	22,982,564
01 Aug 18	20.13000 -0.19	20.67	20.12	20.42	7,408,990
31 Jul 18	20.32000 -0.40	20.79	20.20	20.70	8,704,987
30 Jul 18	20.72000 -0.56	21.51	20.51	21.35	9,711,598
27 Jul 18	21.28000 -0.30	21.64	21.12	21.56	5,437,990
26 Jul 18	21.58000 -0.26	22.29	21.48	22.03	8,955,818
25 Jul 18	21.84000 +0.02	22.42	21.72	21.80	13,122,194
24 Jul 18	21.82000 +0.37	22.17	21.10	21.35	13,728,064
23 Jul 18	21.45000 +0.79	21.56	20.69	20.85	13,143,522
20 Jul 18	20.66000 +0.52	20.78	20.03	20.03	7,861,423
19 Jul 18	20.14000 -0.47	20.78	20.02	20.54	6,460,950
18 Jul 18	20.61000 -0.30	21.03	20.61	20.99	6,224,292
17 Jul 18	20.91000 -0.29	21.20	20.50	21.20	10,179,805
16 Jul 18	21.20000 +0.03	21.58	20.84	21.18	9,880,121
13 Jul 18	21.17000 -0.03	21.48	20.92	21.30	10,444,592
12 Jul 18	21.20000 +0.68	21.33	20.46	20.58	12,036,930
11 Jul 18	20.52000 -0.78	20.93	19.99	20.80	11,407,066
10 Jul 18	21.30000 +0.08	21.39	20.90	21.38	8,670,578
09 Jul 18	21.22000 +0.80	21.28	20.53	20.58	11,348,786
06 Jul 18	20.42000 +0.37	20.94	20.06	20.18	10,429,243
05 Jul 18	20.05000 -0.69	20.92	19.99	20.63	8,465,878
04 Jul 18	20.74000 -0.77	21.40	20.52	21.30	9,637,907
03 Jul 18	21.51000 +0.68	21.75	20.65	20.88	12,775,129
02 Jul 18	20.83000 -0.39	21.40	20.65	21.19	10,556,333
29 Jun 18	21.22000 +1.20	21.35	19.90	20.10	15,260,481
28 Jun 18	20.02000 -0.17	20.59	19.80	20.18	9,248,241
27 Jun 18	20.19000 -0.22	20.60	19.99	20.46	8,693,483
26 Jun 18	20.41000 +0.76	20.60	19.08	19.30	15,279,321
25 Jun 18	19.65000 +0.09	20.48	19.45	20.00	11,165,467
22 Jun 18	19.56000 +0.28	19.94	18.80	19.04	9,253,476
21 Jun 18	19.28000 -1.34	20.75	19.27	20.67	13,534,614
20 Jun 18	20.62000 +0.32	20.94	19.90	20.19	10,391,979
19 Jun 18	20.30000 -0.45	20.81	19.25	20.18	13,720,333
15 Jun 18	20.75000 -0.07	21.16	19.54	20.40	19,205,096
14 Jun 18	20.82000 -2.30	23.04	20.81	22.96	41,159,060
13 Jun 18	23.12000 -0.48	23.78	23.10	23.60	6,595,521
12 Jun 18	23.60000 +0.15	23.77	22.88	23.48	9,271,139
11 Jun 18	23.45000 -0.35	24.16	23.30	23.78	9,011,082
08 Jun 18	23.80000 +0.12	23.87	23.10	23.60	8,905,783
07 Jun 18	23.68000 +0.05	24.13	23.51	23.73	7,063,410
06 Jun 18	23.63000 -0.38	24.39	23.48	24.15	11,413,779
05 Jun 18	24.01000 +0.81	24.05	23.26	23.30	11,431,334
04 Jun 18	23.20000 -1.17	24.66	22.78	24.60	16,312,772
01 Jun 18	24.37000 +0.29	24.68	23.91	24.00	14,502,478
31 May 18	24.08000 +0.48	24.18	23.55	23.91	8,624,482
30 May 18	23.60000 -0.14	24.28	23.02	23.18	12,876,405
29 May 18	23.74000 +0.30	24.16	23.48	23.57	8,872,552
28 May 18	23.44000 -0.82	24.39	23.34	24.32	9,998,727
25 May 18	24.26000 -0.78	24.99	24.22	24.91	9,333,012
24 May 18	25.04000 +0.41	25.23	24.62	24.62	12,386,159
23 May 18	24.63000 -0.10	25.08	24.43	24.52	15,151,967
22 May 18	24.73000 +0.34	24.87	23.98	24.35	15,170,899
21 May 18	24.39000 +0.86	24.55	23.76	23.76	17,739,756
18 May 18	23.53000 +0.16	23.57	22.99	23.35	9,008,772
17 May 18	23.37000 -0.44	24.03	23.15	23.68	8,987,815
16 May 18	23.81000 -0.30	24.44	23.65	24.01	12,611,928
15 May 18	24.11000 +0.13	24.15	23.07	24.08	15,027,546
14 May 18	23.98000 +0.44	24.42	23.52	23.52	12,754,787
11 May 18	23.54000 -0.76	24.55	23.54	24.42	10,638,826
10 May 18	24.30000 -0.34	24.90	23.91	24.68	10,598,199
09 May 18	24.64000 -0.25	24.90	24.42	24.90	8,815,323
08 May 18	24.89000 -0.13	25.08	24.50	25.06	14,410,435
07 May 18	25.02000 +0.67	25.14	24.10	24.47	14,957,663
04 May 18	24.35000 -0.05	24.68	23.59	23.67	21,779,676
03 May 18	24.40000 -0.49	24.80	22.40	23.80	46,866,988
02 May 18	24.89000 -1.41	26.37	24.38	26.00	28,130,016
27 Apr 18	26.30000 -0.42	26.94	25.83	26.72	16,541,666
26 Apr 18	26.72000 +0.23	27.10	25.51	26.38	19,965,508
25 Apr 18	26.49000 -0.54	27.60	26.34	26.58	22,438,596
24 Apr 18	27.03000 +0.65	27.12	25.70	26.30	22,207,178
23 Apr 18	26.38000 -2.19	29.00	25.77	29.00	39,220,164
20 Apr 18	28.57000 -0.52	29.27	28.00	28.55	29,276,988
19 Apr 18	29.09000 +0.43	30.14	28.45	28.59	44,752,228
18 Apr 18	28.66000 +2.39	28.85	25.71	26.39	36,715,656
17 Apr 18	26.27000 -1.41	28.47	26.00	27.89	30,757,320
16 Apr 18	27.68000 +0.94	28.09	26.85	26.85	30,635,960
13 Apr 18	26.74000 +0.54	27.30	26.36	26.37	18,139,810
12 Apr 18	26.20000 -0.36	26.98	26.18	26.41	13,379,017
11 Apr 18	26.56000 +0.15	27.25	26.42	26.53	17,296,176
10 Apr 18	26.41000 -0.34	26.78	25.62	26.64	24,028,304
09 Apr 18	26.75000 +0.39	27.40	25.99	26.51	24,390,700
04 Apr 18	26.36000 -1.13	27.80	26.16	27.57	22,165,828
03 Apr 18	27.49000 -0.14	27.53	26.59	27.20	24,005,496
02 Apr 18	27.63000 +0.27	28.73	27.10	27.40	41,251,820
30 Mar 18	27.36000 +2.03	27.69	25.38	25.57	39,678,144
29 Mar 18	25.33000 +0.24	26.34	24.99	25.08	23,824,714
28 Mar 18	25.09000 -0.60	25.59	24.91	25.16	22,628,534
27 Mar 18	25.69000 +0.96	25.77	24.92	24.92	27,772,276
26 Mar 18	24.73000 +1.78	24.90	22.60	22.80	18,888,196
23 Mar 18	22.95000 -1.28	24.27	22.69	23.32	17,315,358
22 Mar 18	24.23000 +0.33	24.55	23.50	23.82	11,857,316
21 Mar 18	23.90000 -0.22	24.70	23.87	24.40	12,579,133
20 Mar 18	24.12000 +0.01	24.30	23.36	23.80	11,161,439
19 Mar 18	24.11000 +0.26	24.77	23.91	23.99	13,793,926
16 Mar 18	23.85000 -0.37	24.41	23.85	24.25	10,681,399
15 Mar 18	24.22000 -0.10	24.29	23.62	24.08	16,402,594
14 Mar 18	24.32000 -0.96	25.29	24.11	25.11	15,818,169
13 Mar 18	25.28000 -0.54	25.87	25.17	25.60	13,053,734
12 Mar 18	25.82000 +0.96	25.94	25.00	25.16	24,308,490
09 Mar 18	24.86000 +0.95	25.35	23.71	23.93	24,562,978
08 Mar 18	23.91000 +0.19	24.20	23.51	23.74	11,767,334
07 Mar 18	23.72000 -0.32	24.28	23.48	23.86	13,917,904
06 Mar 18	24.04000 -0.21	24.97	23.80	24.30	19,225,456
05 Mar 18	24.25000 +0.45	24.55	23.67	23.98	15,457,786
02 Mar 18	23.80000 -0.60	25.10	23.77	24.35	17,578,288
01 Mar 18	24.40000 +1.11	25.00	23.01	23.15	21,880,004
28 Feb 18	23.29000 +0.37	23.66	22.55	22.83	15,647,719
27 Feb 18	22.92000 +0.60	23.27	22.23	22.37	16,266,216
26 Feb 18	22.32000 +0.62	22.44	21.67	21.91	12,947,955
23 Feb 18	21.70000 -0.37	22.29	21.48	22.05	7,922,745
22 Feb 18	22.07000 +0.62	22.09	21.51	21.72	9,226,907
14 Feb 18	21.45000 +0.04	21.74	21.12	21.42	5,228,508
13 Feb 18	21.41000 +0.25	22.20	21.20	21.44	15,544,657
12 Feb 18	21.16000 +1.23	21.38	20.10	20.19	13,196,800
09 Feb 18	19.93000 -0.47	20.63	19.50	19.70	12,706,608
08 Feb 18	20.40000 +0.37	20.73	19.90	20.13	8,764,909
07 Feb 18	20.03000 +0.48	20.55	19.17	19.88	12,017,718
06 Feb 18	19.55000 -1.05	20.63	19.27	20.15	10,544,904
05 Feb 18	20.60000 +0.00	20.88	20.00	20.14	7,889,427
02 Feb 18	20.60000 -0.49	21.41	20.33	20.90	10,256,214
01 Feb 18	21.09000 -0.36	21.73	19.99	21.47	15,430,020
31 Jan 18	21.45000 +0.49	21.82	20.30	20.99	13,432,666
30 Jan 18	20.96000 +0.52	21.20	20.48	20.50	8,836,449
29 Jan 18	20.44000 -1.35	21.93	20.31	21.85	17,344,480
26 Jan 18	21.79000 -0.05	22.22	21.60	21.62	7,569,020
25 Jan 18	21.84000 +0.00	22.60	21.75	21.90	14,023,099
24 Jan 18	21.84000 +0.51	21.90	21.07	21.20	11,532,752
23 Jan 18	21.33000 -0.12	21.47	21.01	21.20	10,323,605
22 Jan 18	21.45000 +0.55	22.30	21.01	21.01	16,256,554
19 Jan 18	20.90000 +0.83	21.28	20.10	20.17	13,543,824
18 Jan 18	20.07000 -0.47	20.60	20.00	20.40	7,234,888
17 Jan 18	20.54000 +0.68	20.77	19.57	19.86	16,108,587
16 Jan 18	19.86000 -1.39	21.40	19.15	21.17	25,468,052
15 Jan 18	21.25000 -1.26	22.80	21.10	22.80	10,926,540
12 Jan 18	22.51000 -0.42	23.13	22.43	23.00	6,565,992
11 Jan 18	22.93000 +0.38	23.33	22.22	22.31	12,676,638
10 Jan 18	22.55000 +0.39	22.65	21.70	22.01	10,081,426
09 Jan 18	22.16000 -0.19	22.45	22.06	22.45	5,856,699
08 Jan 18	22.35000 +0.13	22.39	21.67	22.30	12,337,001
05 Jan 18	22.22000 -0.97	23.30	22.18	23.15	20,679,036
04 Jan 18	23.19000 -0.25	23.83	23.07	23.45	9,900,714
03 Jan 18	23.44000 +0.32	23.67	22.95	23.18	10,705,786
02 Jan 18	23.12000 -0.23	23.48	22.90	23.40	6,135,350
29 Dec 17	23.35000 +0.08	23.53	22.93	23.11	6,473,703
28 Dec 17	23.27000 -0.36	23.76	22.92	23.56	9,468,954
27 Dec 17	23.63000 -0.58	24.30	23.61	24.30	5,917,765
26 Dec 17	24.21000 +0.01	24.36	23.56	24.04	7,346,815
25 Dec 17	24.20000 +0.05	24.93	23.70	24.48	10,749,899
22 Dec 17	24.15000 -0.18	24.83	24.10	24.28	7,813,728
21 Dec 17	24.33000 +0.33	24.53	23.63	24.00	8,426,904
20 Dec 17	24.00000 -0.90	24.81	23.76	24.80	10,715,780
19 Dec 17	24.90000 +0.11	24.96	24.39	24.50	7,841,574
18 Dec 17	24.79000 -0.25	25.20	24.39	25.01	8,052,156
15 Dec 17	25.04000 -0.22	25.27	24.56	25.10	14,283,587
14 Dec 17	25.26000 +1.10	25.29	24.03	24.13	20,710,206
13 Dec 17	24.16000 +0.15	24.58	23.82	24.38	9,190,421
12 Dec 17	24.01000 +0.10	24.60	23.94	24.50	10,114,592
11 Dec 17	23.91000 +0.94	24.60	23.60	23.60	16,251,280
08 Dec 17	22.97000 +0.57	23.22	22.30	22.30	9,100,947
07 Dec 17	22.40000 -0.20	22.82	22.21	22.30	6,541,183
06 Dec 17	22.60000 -0.69	23.47	21.72	23.26	19,782,004
05 Dec 17	23.29000 -1.09	24.29	23.07	24.14	13,397,625
04 Dec 17	24.38000 +0.02	25.09	24.16	24.36	15,373,183
01 Dec 17	24.36000 +0.94	24.45	23.26	23.26	10,928,936
30 Nov 17	23.42000 -0.94	24.38	23.23	24.14	10,068,606
29 Nov 17	24.36000 +0.47	24.44	23.70	23.90	11,215,119
28 Nov 17	23.89000 +1.00	23.97	22.95	22.97	12,652,887
27 Nov 17	22.89000 -0.46	23.80	22.89	23.26	8,435,632
24 Nov 17	23.35000 -0.44	23.85	23.23	23.67	7,895,509
23 Nov 17	23.79000 -0.93	24.60	23.75	24.60	12,325,196
22 Nov 17	24.72000 -0.20	25.75	24.50	24.92	14,894,745
21 Nov 17	24.92000 +0.02	25.15	24.39	24.67	10,513,458
20 Nov 17	24.90000 +1.05	24.98	23.02	24.01	15,108,483
17 Nov 17	23.85000 -0.83	25.18	23.40	24.75	11,892,166
16 Nov 17	24.68000 +0.19	24.97	24.33	24.50	9,704,916
15 Nov 17	24.49000 -1.50	25.80	24.23	25.70	19,001,328
14 Nov 17	25.99000 -0.40	26.65	25.83	26.30	14,330,105
13 Nov 17	26.39000 +1.09	26.47	24.81	25.50	20,846,212
10 Nov 17	25.30000 -0.53	26.28	25.29	25.50	20,681,840
09 Nov 17	25.83000 +0.30	26.77	24.83	25.00	29,937,408
08 Nov 17	25.53000 +0.87	25.66	24.33	24.80	25,394,080
07 Nov 17	24.66000 -0.04	25.86	24.21	24.80	27,345,052
06 Nov 17	24.70000 +1.43	24.79	22.71	23.23	18,289,356
03 Nov 17	23.27000 +0.10	24.09	22.84	23.65	14,330,510
02 Nov 17	23.17000 -0.84	24.33	23.10	24.02	17,145,628
01 Nov 17	24.01000 +0.07	24.19	23.66	24.02	14,217,668
31 Oct 17	23.94000 +0.96	24.00	22.72	22.81	23,220,034
30 Oct 17	22.98000 +0.22	23.32	22.00	22.67	17,406,634
27 Oct 17	22.76000 +0.31	22.95	22.23	22.38	13,204,508
26 Oct 17	22.45000 -0.07	22.71	22.12	22.55	9,437,361
25 Oct 17	22.52000 +1.11	22.60	21.72	21.89	14,329,438
24 Oct 17	21.41000 -0.12	21.63	21.01	21.63	3,142,496
23 Oct 17	21.53000 +0.31	21.68	21.10	21.21	4,041,680
20 Oct 17	21.22000 +0.14	21.32	20.83	21.08	3,161,088
19 Oct 17	21.08000 -0.07	21.49	20.66	21.30	5,625,345
18 Oct 17	21.15000 -0.19	21.66	21.06	21.34	3,723,121
17 Oct 17	21.34000 -0.21	21.74	21.30	21.50	3,505,967
16 Oct 17	21.55000 -0.77	22.52	21.40	22.21	7,414,373
13 Oct 17	22.32000 -0.61	23.21	22.15	23.00	9,665,712
12 Oct 17	22.93000 +0.17	23.06	22.38	22.59	12,585,261
11 Oct 17	22.76000 +0.58	23.22	21.78	22.00	17,780,204
10 Oct 17	22.18000 -0.02	22.45	21.70	22.20	9,552,198
09 Oct 17	22.20000 +0.06	22.74	21.70	22.40	11,425,859
29 Sep 17	22.14000 +0.11	22.30	21.82	22.05	7,202,203
28 Sep 17	22.03000 +0.53	22.22	21.42	21.50	10,722,283
27 Sep 17	21.50000 +0.37	21.80	21.13	21.13	6,056,872
26 Sep 17	21.13000 -0.02	21.36	21.00	21.00	5,009,321
25 Sep 17	21.15000 +0.02	21.67	20.74	21.05	9,285,486
22 Sep 17	21.13000 +0.19	21.22	20.62	21.00	5,699,743
21 Sep 17	20.94000 -0.41	21.60	20.92	21.22	5,294,800
20 Sep 17	21.35000 -0.35	21.69	21.17	21.69	8,339,902
19 Sep 17	21.70000 -0.33	22.08	21.61	22.08	4,123,775
18 Sep 17	22.03000 +0.32	22.16	21.35	21.71	9,949,412
15 Sep 17	21.71000 -0.25	22.04	21.46	22.00	7,911,973
14 Sep 17	21.96000 -0.29	22.37	21.85	22.02	7,814,922
13 Sep 17	22.25000 -0.06	23.10	22.08	22.38	12,478,135
12 Sep 17	22.31000 +0.41	22.50	21.64	21.84	10,732,291
11 Sep 17	21.90000 -0.13	22.13	21.69	22.04	8,050,670
08 Sep 17	22.03000 +0.18	22.08	21.71	21.81	7,751,504
07 Sep 17	21.85000 -0.90	23.09	21.76	22.76	17,124,906
06 Sep 17	22.75000 +0.50	22.95	22.08	22.18	14,002,308
05 Sep 17	22.25000 +0.13	22.52	21.93	22.15	11,433,416
04 Sep 17	22.12000 +0.04	22.85	21.82	22.05	18,822,136
01 Sep 17	22.08000 +0.46	22.26	21.30	21.63	20,023,248
31 Aug 17	21.62000 +0.92	21.63	20.75	20.79	13,796,965
30 Aug 17	20.70000 -0.19	21.33	20.60	20.95	9,956,952
29 Aug 17	20.89000 -0.19	21.63	20.80	21.09	10,008,002
28 Aug 17	21.08000 +0.08	21.79	21.00	21.08	13,299,808
25 Aug 17	21.00000 +0.50	21.15	20.69	20.69	9,228,105
24 Aug 17	20.50000 -0.73	21.32	20.40	21.05	11,839,704
23 Aug 17	21.23000 -0.15	21.73	21.12	21.30	8,981,025
22 Aug 17	21.38000 +0.03	21.69	21.06	21.23	9,631,246
21 Aug 17	21.35000 -0.23	21.69	21.00	21.69	13,461,592
18 Aug 17	21.58000 -0.57	22.32	21.55	22.00	12,220,753
17 Aug 17	22.15000 +0.85	22.34	20.93	21.00	23,255,934
16 Aug 17	21.30000 +0.16	21.50	20.72	21.25	13,198,300
15 Aug 17	21.14000 +0.42	21.50	20.52	20.70	20,018,368
14 Aug 17	20.72000 +1.25	21.18	19.53	19.53	18,833,396
11 Aug 17	19.47000 +0.07	19.79	19.13	19.28	8,589,374
10 Aug 17	19.40000 -0.23	19.90	19.30	19.60	7,531,477
09 Aug 17	19.63000 -0.49	19.99	19.58	19.90	8,976,187
08 Aug 17	20.12000 +0.32	20.30	19.40	19.80	14,030,812
07 Aug 17	19.80000 +0.60	20.02	19.30	19.30	10,817,805
04 Aug 17	19.20000 +0.12	19.75	19.20	19.24	10,457,105
03 Aug 17	19.08000 +0.26	20.00	18.86	18.88	15,027,240
02 Aug 17	18.82000 -0.36	19.26	18.80	19.18	4,919,118
01 Aug 17	19.18000 -0.17	19.32	19.04	19.26	4,007,402
31 Jul 17	19.35000 -0.03	19.49	19.06	19.18	4,901,758
28 Jul 17	19.38000 +0.00	19.56	18.91	19.38	10,998,185
27 Jul 17	19.38000 +1.57	19.48	17.81	17.81	17,721,522
26 Jul 17	17.81000 +0.35	17.88	17.46	17.46	3,377,550
25 Jul 17	17.46000 -0.24	17.75	17.43	17.58	3,653,668
24 Jul 17	17.70000 -0.19	17.88	17.58	17.74	2,702,395
21 Jul 17	17.89000 +0.20	17.96	17.69	17.69	3,145,152
20 Jul 17	17.69000 -0.11	17.97	17.59	17.85	2,703,924
19 Jul 17	17.80000 +0.24	17.85	17.39	17.50	3,667,799
18 Jul 17	17.56000 +0.51	17.65	17.07	17.08	5,174,029
17 Jul 17	17.05000 -1.19	18.23	17.00	18.13	7,553,869
14 Jul 17	18.24000 +0.11	18.39	18.05	18.11	4,158,366
13 Jul 17	18.13000 -0.10	18.33	18.04	18.27	4,631,607
12 Jul 17	18.23000 -0.46	18.88	18.02	18.65	8,569,142
11 Jul 17	18.69000 -0.70	19.54	18.60	19.35	7,590,686
10 Jul 17	19.39000 -0.21	19.59	19.32	19.53	4,262,986
07 Jul 17	19.60000 -0.20	19.81	19.39	19.55	9,283,045
06 Jul 17	19.80000 -0.36	20.05	19.40	19.83	16,854,190
05 Jul 17	20.16000 +0.52	20.16	19.44	19.64	17,187,672
04 Jul 17	19.64000 +0.46	19.69	19.00	19.09	12,662,065
03 Jul 17	19.18000 +0.58	19.29	18.54	18.62	8,945,005
30 Jun 17	18.60000 -0.08	18.69	18.44	18.68	4,091,170
29 Jun 17	18.68000 +0.05	18.85	18.50	18.75	6,023,277
28 Jun 17	18.63000 -0.09	19.15	18.50	18.96	7,005,407
27 Jun 17	18.72000 -0.08	18.88	18.60	18.79	3,370,876
26 Jun 17	18.80000 -0.13	18.85	18.56	18.80	7,502,738
23 Jun 17	18.93000 +0.02	18.93	18.30	18.90	6,551,436
22 Jun 17	18.91000 -0.54	19.49	18.82	19.46	5,469,674
21 Jun 17	19.45000 +0.25	19.70	19.20	19.33	6,572,436
20 Jun 17	19.20000 +0.21	19.59	18.99	18.99	7,482,895
19 Jun 17	18.99000 -0.38	19.13	18.85	19.13	10,641,377
16 Jun 17	19.37000 +0.02	19.86	19.27	19.34	8,797,089
15 Jun 17	19.35000 +0.54	19.45	18.70	18.79	9,496,551
14 Jun 17	18.81000 +0.05	19.07	18.65	18.65	7,657,985
13 Jun 17	18.76000 -0.15	19.01	18.22	18.81	12,002,867
12 Jun 17	18.91000 -0.20	20.90	18.70	19.98	23,991,348
09 Jun 17	19.11000 +0.60	19.77	18.32	18.55	9,829,668
08 Jun 17	18.51000 -0.23	18.85	18.35	18.65	5,774,127
07 Jun 17	18.74000 +0.45	18.77	18.21	18.21	10,268,012
06 Jun 17	18.29000 +0.22	18.42	18.01	18.01	6,137,780
05 Jun 17	18.07000 +0.04	18.70	18.06	18.25	8,307,116
02 Jun 17	18.03000 +0.27	18.19	17.58	17.75	5,405,168
01 Jun 17	17.76000 -0.40	18.10	17.60	18.10	6,333,161
31 May 17	18.16000 +0.27	18.45	17.74	18.00	8,715,343
26 May 17	17.89000 +0.78	18.19	17.17	17.17	14,577,304
25 May 17	17.11000 +0.11	17.21	16.70	17.05	6,650,848
24 May 17	17.00000 +0.11	17.25	16.80	16.89	5,532,258
23 May 17	16.89000 -0.65	17.83	16.72	17.60	8,483,318
22 May 17	17.54000 -0.41	18.19	17.35	17.85	6,599,888
19 May 17	17.95000 -0.52	18.58	17.70	18.41	10,958,352
18 May 17	18.47000 -0.47	19.25	18.41	18.59	10,381,718
17 May 17	18.94000 -0.23	19.18	18.63	18.78	14,092,386
16 May 17	19.17000 +0.05	19.37	18.38	19.37	25,340,640
15 May 17	19.12000 +1.74	19.12	19.12	19.12	6,461,585
12 May 17	17.38000 -0.10	17.56	17.17	17.39	5,447,013
11 May 17	17.48000 +0.44	17.50	16.91	17.00	7,787,325
10 May 17	17.04000 +0.03	17.36	17.01	17.11	5,977,668
09 May 17	17.01000 +0.08	17.19	16.80	16.81	4,592,064
08 May 17	16.93000 +0.08	17.21	16.76	16.86	7,939,184
05 May 17	16.85000 -0.03	16.99	16.72	16.95	6,727,931
04 May 17	16.88000 -0.28	17.45	16.75	17.15	10,326,153
03 May 17	17.16000 +0.04	17.42	16.99	17.00	15,641,063
02 May 17	17.12000 -1.90	18.40	17.12	18.00	24,612,392
27 Apr 17	19.02000 +0.14	19.23	18.52	18.84	7,811,881
26 Apr 17	18.88000 -0.23	19.20	18.80	19.19	5,345,112
25 Apr 17	19.11000 -0.05	19.52	19.01	19.09	7,183,744
24 Apr 17	19.16000 +0.11	19.35	18.71	19.05	7,714,306
21 Apr 17	19.05000 -0.11	19.44	19.00	19.16	4,226,462
20 Apr 17	19.16000 +0.44	19.30	18.60	18.86	9,218,628
19 Apr 17	18.72000 -0.07	18.91	18.49	18.79	5,483,088
18 Apr 17	18.79000 -0.51	19.45	18.79	19.35	6,230,230
17 Apr 17	19.30000 -0.12	19.52	19.15	19.38	4,750,367
14 Apr 17	19.42000 +0.10	19.48	19.08	19.30	4,724,848
13 Apr 17	19.32000 +0.13	19.50	19.09	19.17	4,737,276
12 Apr 17	19.19000 -0.35	19.59	19.18	19.55	6,302,095
11 Apr 17	19.54000 +0.12	19.65	19.00	19.39	10,148,842
10 Apr 17	19.42000 -0.72	20.04	19.28	20.04	9,693,604
07 Apr 17	20.14000 -0.06	20.27	19.95	20.17	4,601,600
06 Apr 17	20.20000 +0.01	20.34	20.10	20.20	4,913,160
05 Apr 17	20.19000 +0.37	20.26	19.82	19.82	5,348,497
31 Mar 17	19.82000 +0.12	19.94	19.51	19.70	5,255,533
30 Mar 17	19.70000 -0.60	20.37	19.60	20.21	10,163,977
29 Mar 17	20.30000 -0.26	20.68	20.29	20.62	4,737,297
28 Mar 17	20.56000 -0.27	20.94	20.55	20.77	4,344,186
27 Mar 17	20.83000 +0.09	21.10	20.71	20.83	5,332,150
24 Mar 17	20.74000 +0.01	20.85	20.64	20.64	5,456,881
23 Mar 17	20.73000 +0.16	20.80	20.47	20.63	6,598,691
22 Mar 17	20.57000 -0.55	21.09	20.55	21.00	8,606,483
21 Mar 17	21.12000 -0.06	21.28	20.97	21.05	6,809,637
20 Mar 17	21.18000 -0.43	21.68	20.97	21.60	10,444,963
17 Mar 17	21.61000 -0.53	22.28	21.51	22.10	8,730,756
16 Mar 17	22.14000 +0.03	22.28	21.96	22.23	7,530,108
15 Mar 17	22.11000 +0.31	22.26	21.60	21.76	6,236,710
14 Mar 17	21.80000 -0.17	22.27	21.71	22.06	5,246,573
13 Mar 17	21.97000 +0.25	21.98	21.49	21.64	6,331,950
10 Mar 17	21.72000 -0.46	22.16	21.72	22.10	5,962,331
09 Mar 17	22.18000 +0.10	22.27	21.83	22.01	6,021,391
08 Mar 17	22.08000 -0.16	22.54	22.01	22.36	7,128,803
07 Mar 17	22.24000 -0.03	22.43	22.14	22.40	7,857,450
06 Mar 17	22.27000 +0.30	22.40	21.76	21.89	11,785,169
03 Mar 17	21.97000 +0.58	21.99	21.20	21.38	11,161,240
02 Mar 17	21.39000 +0.09	21.44	21.10	21.30	4,689,442
01 Mar 17	21.30000 -0.24	21.60	21.24	21.56	4,803,883
28 Feb 17	21.54000 +0.04	21.70	21.22	21.61	4,334,661
27 Feb 17	21.50000 +0.00	21.87	21.40	21.50	6,339,248
24 Feb 17	21.50000 +0.20	21.54	21.12	21.34	5,493,069
23 Feb 17	21.30000 +0.07	21.44	21.14	21.29	4,654,783
22 Feb 17	21.23000 -0.16	21.56	21.20	21.30	5,385,675
21 Feb 17	21.39000 +0.05	21.68	21.13	21.34	9,387,480
20 Feb 17	21.34000 +0.41	21.45	20.73	20.80	10,339,942
17 Feb 17	20.93000 +0.38	21.19	20.51	20.53	9,484,404
16 Feb 17	20.55000 +0.07	20.73	20.40	20.48	2,941,695
15 Feb 17	20.48000 -0.21	20.81	20.40	20.69	5,030,639
14 Feb 17	20.69000 -0.29	20.99	20.56	20.97	4,582,620
13 Feb 17	20.98000 +0.12	21.10	20.76	20.81	3,251,914
10 Feb 17	20.86000 -0.33	21.18	20.81	21.11	4,898,430
09 Feb 17	21.19000 +0.06	21.39	21.02	21.12	5,393,539
08 Feb 17	21.13000 +0.19	21.25	20.72	20.85	5,370,273
07 Feb 17	20.94000 -0.01	21.05	20.69	20.90	5,325,802
06 Feb 17	20.95000 +0.62	20.98	20.34	20.34	6,716,234
03 Feb 17	20.33000 -0.19	20.55	20.30	20.52	2,401,873
26 Jan 17	20.52000 +0.12	20.59	20.36	20.51	2,596,888
25 Jan 17	20.40000 +0.10	21.00	20.25	20.25	6,418,195
24 Jan 17	20.30000 -0.12	20.48	20.21	20.30	2,581,750
23 Jan 17	20.42000 -0.08	20.98	20.40	20.49	5,268,835
20 Jan 17	20.50000 +0.53	20.75	19.90	19.97	6,582,726
19 Jan 17	19.97000 -0.07	20.28	19.62	20.01	2,802,404
18 Jan 17	20.04000 -0.21	20.41	19.96	20.23	2,839,153
17 Jan 17	20.25000 +0.96	20.50	19.13	19.30	8,348,407
16 Jan 17	19.29000 -0.73	20.16	18.35	20.00	5,754,569
13 Jan 17	20.02000 -0.28	20.27	19.95	20.25	3,752,658
12 Jan 17	20.30000 -0.08	20.55	20.13	20.40	3,849,217
11 Jan 17	20.38000 -0.11	20.53	20.35	20.41	3,601,652
10 Jan 17	20.49000 -0.04	20.67	20.33	20.50	2,693,741
09 Jan 17	20.53000 -0.06	20.59	20.23	20.55	4,622,203
06 Jan 17	20.59000 -0.49	21.20	20.53	21.20	4,039,868
05 Jan 17	21.08000 -0.22	21.34	21.02	21.27	3,401,835
04 Jan 17	21.30000 +0.47	21.35	20.73	20.80	5,923,669
03 Jan 17	20.83000 +0.04	21.07	20.74	20.77	2,601,683
30 Dec 16	20.79000 -0.13	21.09	20.62	20.93	2,844,461
29 Dec 16	20.92000 -0.28	21.45	20.86	21.15	4,026,213
28 Dec 16	21.20000 -0.23	21.69	21.18	21.57	3,352,522
27 Dec 16	21.43000 +0.20	21.56	21.10	21.16	4,982,228
26 Dec 16	21.23000 +0.26	21.35	20.66	21.00	4,524,985
23 Dec 16	20.97000 -0.09	21.06	20.62	20.93	4,205,143
22 Dec 16	21.06000 +0.38	21.09	20.51	20.69	4,731,993
21 Dec 16	20.68000 +0.20	20.75	20.56	20.60	2,325,840
20 Dec 16	20.48000 -0.27	20.85	20.35	20.71	4,071,044
19 Dec 16	20.75000 -0.13	20.98	20.69	20.70	2,570,627
16 Dec 16	20.88000 +0.02	21.10	20.63	20.70	5,470,257
15 Dec 16	20.86000 +0.60	20.95	20.02	20.12	7,640,905
14 Dec 16	20.26000 -0.05	20.44	19.88	20.31	6,790,171
13 Dec 16	20.31000 +0.02	20.50	20.07	20.24	4,768,021
12 Dec 16	20.29000 -1.10	21.35	20.17	21.35	11,421,917
09 Dec 16	21.39000 -0.55	21.97	21.35	21.90	7,876,137
08 Dec 16	21.94000 -0.38	22.40	21.92	22.39	4,844,154
07 Dec 16	22.32000 +0.11	22.44	21.88	22.25	4,007,133
06 Dec 16	22.21000 -0.11	22.67	22.19	22.40	3,644,012
05 Dec 16	22.32000 -0.18	22.70	22.10	22.30	4,005,049
02 Dec 16	22.50000 -0.38	22.98	22.40	22.91	6,179,767
01 Dec 16	22.88000 +0.01	22.98	22.67	22.87	3,709,733
30 Nov 16	22.87000 +0.34	23.32	22.46	22.50	9,255,453
29 Nov 16	22.53000 -0.24	22.95	22.50	22.76	6,288,310
28 Nov 16	22.77000 -0.38	23.28	22.76	23.24	7,853,973
25 Nov 16	23.15000 +0.33	23.16	22.35	22.86	7,501,103
24 Nov 16	22.82000 -0.33	23.15	22.80	23.05	6,269,530
23 Nov 16	23.15000 -0.30	23.63	23.10	23.55	7,295,142
22 Nov 16	23.45000 +0.23	23.47	22.96	23.22	7,807,022
21 Nov 16	23.22000 +0.13	23.38	23.00	23.05	6,389,938
18 Nov 16	23.09000 -0.42	23.61	23.00	23.44	8,555,921
17 Nov 16	23.51000 -0.73	24.10	23.45	24.03	14,070,359
16 Nov 16	24.24000 -0.15	25.20	24.18	24.40	23,553,724
15 Nov 16	24.39000 -0.03	24.45	24.02	24.44	11,651,125
14 Nov 16	24.42000 +1.00	24.98	23.55	23.60	24,412,864
11 Nov 16	23.42000 -0.22	23.59	23.23	23.52	10,592,380
10 Nov 16	23.64000 +0.48	23.85	23.22	23.40	12,628,455
09 Nov 16	23.16000 -0.29	23.70	22.74	23.46	12,818,333
08 Nov 16	23.45000 +0.01	23.96	23.32	23.76	12,251,943
07 Nov 16	23.44000 +0.14	23.77	23.31	23.36	12,284,482
04 Nov 16	23.30000 +0.40	23.35	22.86	22.86	9,752,666
03 Nov 16	22.90000 +0.13	23.34	22.70	22.70	9,815,496
02 Nov 16	22.77000 -0.51	23.45	22.71	23.30	8,804,637
01 Nov 16	23.28000 -0.04	23.39	23.09	23.35	8,332,027
31 Oct 16	23.32000 +0.61	23.35	22.32	22.70	12,117,841
28 Oct 16	22.71000 -0.44	23.58	22.69	22.95	12,127,885
27 Oct 16	23.15000 -0.62	24.50	23.00	24.19	22,269,748
19 Oct 16	23.77000 +0.26	23.86	23.29	23.67	20,219,964
18 Oct 16	23.51000 +0.35	23.65	22.75	23.05	21,585,524
17 Oct 16	23.16000 +0.01	23.49	22.93	23.29	17,968,256
14 Oct 16	23.15000 -0.35	23.38	22.79	23.30	19,085,992
13 Oct 16	23.50000 +0.19	23.75	23.10	23.10	26,736,354
12 Oct 16	23.31000 -0.01	24.09	23.00	23.10	35,161,104
11 Oct 16	23.32000 +0.77	23.57	22.50	23.57	53,172,688
10 Oct 16	22.55000 +2.05	22.55	20.87	20.87	21,972,704
30 Sep 16	20.50000 -0.13	20.75	20.43	20.66	4,163,983
29 Sep 16	20.63000 -0.03	20.80	20.60	20.63	3,007,497
28 Sep 16	20.66000 -0.15	20.98	20.62	20.98	4,491,143
27 Sep 16	20.81000 +0.17	20.89	20.48	20.58	3,997,264
26 Sep 16	20.64000 -0.40	21.20	20.58	21.05	5,129,034
23 Sep 16	21.04000 +0.11	21.11	20.86	20.91	5,826,058
22 Sep 16	20.93000 -0.24	21.42	20.90	21.31	8,527,544
21 Sep 16	21.17000 +0.13	21.59	20.95	20.95	7,504,289
20 Sep 16	21.04000 +0.63	21.08	20.55	20.59	11,541,065
19 Sep 16	20.41000 +0.02	20.77	20.40	20.40	6,764,580
14 Sep 16	20.39000 -0.05	20.87	20.23	20.40	7,660,875
13 Sep 16	20.44000 -0.23	20.91	20.35	20.79	8,622,012
12 Sep 16	20.67000 -0.96	21.26	20.60	21.25	10,435,102
09 Sep 16	21.63000 -0.40	22.11	21.63	22.03	5,686,128
08 Sep 16	22.03000 +0.08	22.29	21.94	22.08	7,067,197
07 Sep 16	21.95000 -0.03	22.10	21.85	22.00	7,333,994
06 Sep 16	21.98000 +0.58	22.06	21.15	21.48	7,977,058
05 Sep 16	21.40000 -0.06	21.69	21.32	21.47	3,988,385
02 Sep 16	21.46000 -0.30	21.82	21.40	21.75	5,229,242
01 Sep 16	21.76000 -0.15	22.01	21.74	21.94	5,413,520
31 Aug 16	21.91000 +0.05	21.98	21.70	21.90	4,851,481
30 Aug 16	21.86000 +0.03	22.02	21.78	21.83	4,986,729
29 Aug 16	21.83000 -0.18	22.24	21.70	22.00	5,991,959
26 Aug 16	22.01000 +0.13	22.53	21.96	21.99	8,245,430
25 Aug 16	21.88000 -0.46	22.21	21.72	22.21	7,423,861
24 Aug 16	22.34000 +0.13	22.56	22.04	22.22	5,438,173
23 Aug 16	22.21000 -0.47	22.86	21.81	22.51	9,028,859
22 Aug 16	22.68000 +0.01	23.45	22.66	22.89	8,370,962
19 Aug 16	22.67000 -0.22	22.89	22.59	22.81	5,198,967
18 Aug 16	22.89000 -0.08	23.18	22.76	23.10	6,402,327
17 Aug 16	22.97000 -0.13	23.23	22.85	23.07	6,251,328
16 Aug 16	23.10000 +0.00	23.28	22.82	23.05	9,277,556
15 Aug 16	23.10000 +0.80	23.36	22.40	22.40	13,745,667
12 Aug 16	22.30000 +0.62	22.30	21.63	21.63	9,191,046
11 Aug 16	21.68000 -0.64	22.33	21.66	22.33	8,824,126
10 Aug 16	22.32000 +0.02	22.39	22.13	22.31	7,555,953
09 Aug 16	22.30000 +0.26	22.44	22.00	22.10	6,844,030
08 Aug 16	22.04000 +0.36	22.07	21.50	21.58	7,153,712
05 Aug 16	21.68000 -0.23	22.18	21.68	21.96	6,687,370
04 Aug 16	21.91000 +0.19	22.08	21.60	21.65	6,752,037
03 Aug 16	21.72000 +0.02	21.90	21.61	21.70	5,564,906
02 Aug 16	21.70000 +0.03	22.23	21.57	21.70	9,471,613
01 Aug 16	21.67000 +0.09	21.87	20.51	21.52	9,992,234
29 Jul 16	21.58000 +0.03	21.94	21.47	21.56	9,242,817
28 Jul 16	21.55000 -0.86	22.55	21.26	22.43	19,166,912
27 Jul 16	22.41000 -2.09	24.60	22.20	24.59	23,145,784
26 Jul 16	24.50000 +0.22	24.65	24.30	24.34	7,718,748
25 Jul 16	24.28000 -0.35	24.74	24.24	24.60	9,539,438
22 Jul 16	24.63000 -0.26	24.98	24.58	24.98	8,613,938
21 Jul 16	24.89000 -0.04	25.30	24.70	24.93	9,931,371
20 Jul 16	24.93000 -0.21	25.29	24.86	25.17	7,668,031
19 Jul 16	25.14000 +0.20	25.16	24.68	24.93	8,593,854
18 Jul 16	24.94000 -0.71	25.61	24.81	25.48	14,646,598
15 Jul 16	25.65000 -0.45	26.41	25.58	26.35	12,279,808
14 Jul 16	26.10000 +0.14	26.35	25.81	25.94	16,211,983
13 Jul 16	25.96000 -0.04	26.30	25.62	26.08	20,226,848
12 Jul 16	26.00000 +0.69	26.21	24.57	25.25	26,481,020
11 Jul 16	25.31000 -0.28	26.07	25.24	25.61	20,835,062
08 Jul 16	25.59000 +0.46	25.96	24.91	25.13	20,139,964
07 Jul 16	25.13000 -0.73	26.11	24.80	25.86	26,191,652
06 Jul 16	25.86000 +0.01	26.25	25.71	25.92	13,336,010
05 Jul 16	25.85000 -0.35	26.36	25.65	26.18	17,067,556
04 Jul 16	26.20000 +0.37	26.26	25.29	25.45	20,361,876
01 Jul 16	25.83000 +0.00	26.56	25.78	26.00	16,746,407
30 Jun 16	25.83000 +0.00	26.75	25.69	25.70	28,019,236
29 Jun 16	25.83000 -0.54	26.90	25.44	26.90	31,660,356
28 Jun 16	26.37000 +2.38	26.37	23.82	23.97	34,497,128
27 Jun 16	23.99000 +1.44	24.45	22.30	22.50	25,441,036
24 Jun 16	22.55000 -0.76	23.29	21.62	23.16	15,939,074
23 Jun 16	23.31000 +0.17	23.67	22.60	22.80	17,143,574
22 Jun 16	23.14000 +0.38	23.25	22.00	22.20	21,224,316
21 Jun 16	22.76000 -0.90	25.47	21.99	25.13	40,920,248
24 Mar 16	23.66000 -0.75	24.36	23.64	24.05	14,555,142
23 Mar 16	24.41000 +0.39	24.94	23.80	23.88	17,403,088
22 Mar 16	24.02000 -0.42	24.30	23.81	24.01	14,824,759
21 Mar 16	24.44000 +0.62	24.58	23.65	24.30	21,047,400
18 Mar 16	23.82000 +1.24	24.49	22.61	22.99	26,672,940
17 Mar 16	22.58000 +1.00	22.75	21.58	21.75	21,417,548
16 Mar 16	21.58000 -0.15	22.30	21.40	22.29	11,485,702
15 Mar 16	21.73000 -0.42	22.30	21.63	22.08	8,821,943
14 Mar 16	22.15000 +1.17	22.80	21.43	21.43	14,792,414
11 Mar 16	20.98000 -0.51	21.47	20.70	21.10	7,324,637
10 Mar 16	21.49000 -0.05	22.20	21.26	22.00	9,487,845
09 Mar 16	21.54000 -0.59	22.50	21.18	21.40	8,666,823
08 Mar 16	22.13000 +0.40	22.48	20.27	21.61	12,326,104
07 Mar 16	21.73000 +0.72	22.50	21.16	21.16	10,776,516
04 Mar 16	21.01000 -1.00	21.98	20.12	21.70	15,219,074
03 Mar 16	22.01000 +0.99	23.12	20.85	20.90	21,158,508
02 Mar 16	21.02000 +1.13	21.49	19.62	19.81	13,651,181
01 Mar 16	19.89000 +0.31	20.25	18.60	19.59	14,621,425
29 Feb 16	19.58000 -2.17	21.70	19.58	21.17	15,308,352
26 Feb 16	21.75000 -0.38	22.58	21.03	22.29	9,219,337
25 Feb 16	22.13000 -2.46	24.65	22.13	24.60	14,622,297
24 Feb 16	24.59000 -0.29	24.98	23.83	24.77	8,856,431
23 Feb 16	24.88000 -0.80	25.79	24.27	25.79	15,566,755
22 Feb 16	25.68000 +0.01	25.96	25.14	25.77	13,964,826
19 Feb 16	25.67000 +0.86	25.97	24.44	24.73	14,518,626
18 Feb 16	24.81000 +0.06	25.75	24.52	24.91	14,120,062
17 Feb 16	24.75000 +0.13	24.98	23.89	24.48	11,032,761
16 Feb 16	24.62000 +1.62	25.00	23.16	23.16	10,114,771
15 Feb 16	23.00000 +0.08	23.29	21.77	22.00	5,818,297
05 Feb 16	22.92000 -0.40	23.59	22.75	23.34	6,636,251
04 Feb 16	23.32000 +0.45	23.86	22.51	22.51	8,030,874
03 Feb 16	22.87000 +0.19	23.20	21.91	22.00	9,696,524
02 Feb 16	22.68000 +1.43	22.93	21.31	21.31	10,627,054
01 Feb 16	21.25000 -0.57	21.75	20.88	21.75	11,022,432
29 Jan 16	21.82000 +1.80	22.02	19.70	20.00	16,529,556
28 Jan 16	20.02000 -1.37	21.23	19.90	21.23	8,568,573
27 Jan 16	21.39000 -0.86	22.49	20.36	22.36	12,720,554
26 Jan 16	22.25000 -2.05	23.99	21.87	23.90	11,101,492
25 Jan 16	24.30000 +0.10	24.85	24.01	24.70	6,116,762
22 Jan 16	24.20000 +0.14	24.76	23.34	24.37	8,569,129
21 Jan 16	24.06000 -1.36	25.80	24.00	24.90	10,758,484
20 Jan 16	25.42000 -0.68	26.36	24.90	26.10	10,889,536
19 Jan 16	26.10000 +0.81	26.26	24.90	25.00	14,054,414
18 Jan 16	25.29000 +0.83	25.70	23.60	23.60	14,496,961
15 Jan 16	24.46000 -0.62	25.50	23.88	24.99	18,487,488
14 Jan 16	25.08000 +2.28	25.08	21.66	21.71	23,809,820
13 Jan 16	22.80000 -0.13	24.58	22.45	23.01	17,962,060
12 Jan 16	22.93000 +1.02	23.42	21.92	21.94	18,744,034
11 Jan 16	21.91000 -2.11	24.68	21.80	23.60	16,026,080
08 Jan 16	24.02000 -0.45	25.40	22.02	24.98	17,615,616
07 Jan 16	24.47000 -2.72	26.50	24.47	26.50	3,952,073
06 Jan 16	27.19000 +0.23	27.69	26.23	27.51	12,001,253
05 Jan 16	26.96000 -1.84	28.36	25.92	26.35	18,882,292
04 Jan 16	28.80000 -3.20	32.30	28.80	31.85	13,005,685
31 Dec 15	32.00000 -1.26	33.25	32.00	33.18	13,411,756
30 Dec 15	33.26000 +0.10	34.00	32.77	33.23	17,749,952
29 Dec 15	33.16000 +0.92	33.25	32.22	32.24	12,069,527
28 Dec 15	32.24000 -0.01	33.30	32.20	32.48	14,317,632
25 Dec 15	32.25000 +0.05	32.76	31.93	32.20	8,844,525
24 Dec 15	32.20000 -0.57	32.86	31.46	32.78	14,476,632
23 Dec 15	32.77000 -0.84	33.83	32.40	33.60	14,913,992
22 Dec 15	33.61000 +0.17	33.92	32.85	33.28	14,027,100
21 Dec 15	33.44000 +0.23	33.50	32.31	32.97	14,880,463
18 Dec 15	33.21000 -1.59	34.67	32.88	34.67	21,469,930
17 Dec 15	34.80000 +0.20	35.00	34.36	34.65	23,898,884
16 Dec 15	34.60000 -0.80	35.57	34.38	35.57	18,599,144
15 Dec 15	35.40000 +1.14	35.85	34.20	34.50	23,874,764
14 Dec 15	34.26000 +0.46	34.50	32.74	33.19	16,555,511
11 Dec 15	33.80000 -1.10	35.70	33.30	35.70	24,824,968
10 Dec 15	34.90000 +2.96	35.13	31.71	32.26	38,097,340
09 Dec 15	31.94000 +0.28	32.40	31.20	31.24	17,157,748
08 Dec 15	31.66000 -0.74	32.50	31.18	32.30	11,809,244
07 Dec 15	32.40000 +0.49	33.02	31.90	32.07	13,675,603
04 Dec 15	31.91000 -0.59	32.97	31.40	32.48	13,318,404
03 Dec 15	32.50000 +1.43	32.54	31.17	31.35	14,848,660
02 Dec 15	31.07000 -0.23	31.65	29.75	31.45	14,197,969
01 Dec 15	31.30000 -1.10	32.80	30.50	32.50	18,437,038
30 Nov 15	32.40000 -0.99	34.08	30.39	33.20	19,740,080
27 Nov 15	33.39000 -3.20	37.29	32.95	36.59	24,569,120
26 Nov 15	36.59000 -1.21	37.99	36.40	37.49	22,304,104
25 Nov 15	37.80000 +2.26	38.38	35.41	35.54	32,154,516
24 Nov 15	35.54000 +1.28	35.77	33.70	33.95	20,517,160
23 Nov 15	34.26000 -0.95	35.57	33.89	35.21	16,848,364
20 Nov 15	35.21000 +0.62	35.57	34.00	34.74	19,283,376
19 Nov 15	34.59000 +0.74	34.59	33.40	33.86	16,731,069
18 Nov 15	33.85000 -0.35	35.25	33.62	34.52	17,559,232
17 Nov 15	34.20000 -0.90	35.49	33.90	34.81	17,942,766
16 Nov 15	35.10000 +1.30	35.77	33.01	33.01	16,837,352
13 Nov 15	33.80000 -1.70	35.35	33.80	35.00	19,609,692
12 Nov 15	35.50000 -0.49	36.88	34.85	36.01	22,956,168
11 Nov 15	35.99000 +0.76	36.44	34.88	35.10	22,653,544
10 Nov 15	35.23000 -0.21	36.68	34.52	35.00	24,837,384
09 Nov 15	35.44000 +0.54	35.99	33.50	34.20	28,657,728
06 Nov 15	34.90000 +0.37	35.88	34.51	35.00	25,157,654
05 Nov 15	34.53000 -1.26	35.78	34.09	35.19	32,563,028
04 Nov 15	35.79000 +1.80	36.00	32.95	33.86	42,241,736
03 Nov 15	33.99000 +1.99	34.73	32.51	32.68	36,140,528
02 Nov 15	32.00000 -2.43	35.50	32.00	32.40	41,674,832
30 Oct 15	34.43000 +2.82	34.77	31.00	31.61	53,448,088
29 Oct 15	31.61000 +0.61	31.96	30.00	31.86	22,368,796
28 Oct 15	31.00000 -0.75	33.00	30.77	31.20	24,717,188
27 Oct 15	31.75000 -0.21	32.16	29.80	31.40	24,563,672
26 Oct 15	31.96000 +0.01	33.44	31.10	32.48	30,563,568
23 Oct 15	31.95000 +2.24	32.50	30.56	32.50	40,592,680
14 Oct 15	29.71000 -0.74	30.93	29.50	30.15	23,150,270
13 Oct 15	30.45000 +0.45	31.41	29.52	29.70	29,201,160
12 Oct 15	30.00000 +2.04	30.76	28.30	28.30	34,050,024
09 Oct 15	27.96000 +0.66	28.74	27.30	27.79	27,768,176
08 Oct 15	27.30000 +2.00	27.55	26.05	26.56	27,119,730
30 Sep 15	25.30000 -0.88	26.50	24.65	26.18	21,535,158
29 Sep 15	26.18000 +0.00	26.69	25.38	25.97	39,662,240
28 Sep 15	26.18000 +2.38	26.18	23.80	23.80	35,346,868
25 Sep 15	23.80000 -2.37	26.10	23.57	26.02	24,159,364
24 Sep 15	26.17000 -0.78	27.40	25.83	27.05	29,134,220
23 Sep 15	26.95000 +0.15	27.86	25.10	25.68	38,810,936
22 Sep 15	26.80000 -0.05	27.88	25.63	27.20	38,979,708
21 Sep 15	26.85000 +2.07	27.00	23.80	24.15	36,871,384
18 Sep 15	24.78000 -0.32	25.90	23.09	25.80	42,879,024
17 Sep 15	25.10000 +0.13	27.29	25.00	27.27	59,221,360
16 Sep 15	24.97000 +2.27	24.97	22.83	22.88	44,552,684
15 Sep 15	22.70000 +0.30	24.50	21.33	21.61	43,627,912
14 Sep 15	22.40000 -1.47	25.46	21.48	24.51	54,859,232
11 Sep 15	23.87000 +2.17	23.87	21.31	21.48	43,246,976
10 Sep 15	21.70000 +0.05	22.65	21.41	21.79	40,909,824
09 Sep 15	21.65000 +1.97	21.65	20.50	20.53	23,100,636
08 Sep 15	19.68000 +1.53	19.86	17.50	17.60	22,808,352
07 Sep 15	18.15000 +1.15	18.65	17.30	17.50	31,051,204
02 Sep 15	17.00000 -1.89	19.71	17.00	17.00	36,438,800
01 Sep 15	18.89000 -2.10	20.20	18.89	19.99	20,407,208
31 Aug 15	20.99000 -2.33	23.10	20.99	23.10	30,342,784
28 Aug 15	23.32000 +2.12	23.32	21.10	21.78	35,158,248
27 Aug 15	21.20000 -0.09	22.55	19.17	22.30	31,360,384
26 Aug 15	21.29000 -2.36	23.99	21.29	23.65	40,042,552
25 Aug 15	23.65000 -2.63	24.50	23.65	23.65	18,206,240
24 Aug 15	26.28000 -2.92	27.75	26.28	26.40	16,114,015
21 Aug 15	29.20000 -3.17	31.80	29.13	31.30	32,073,118
20 Aug 15	32.37000 -0.74	34.64	32.36	33.00	45,385,728
19 Aug 15	33.11000 +2.45	33.41	27.60	29.01	41,045,712
18 Aug 15	30.66000 -0.76	34.23	29.12	31.60	48,415,616
17 Aug 15	31.42000 -0.44	31.70	30.40	31.18	22,353,264
14 Aug 15	31.86000 -0.48	32.96	31.31	32.70	23,576,664
13 Aug 15	32.34000 +1.34	32.40	30.15	31.25	23,863,900
12 Aug 15	31.00000 -2.10	33.45	30.76	32.51	25,439,932
11 Aug 15	33.10000 -0.04	34.44	32.50	32.68	37,224,348
10 Aug 15	33.14000 +2.34	33.88	31.10	31.23	42,489,228
07 Aug 15	30.80000 +2.80	30.80	28.05	28.70	42,811,308
06 Aug 15	28.00000 -0.35	28.64	27.00	27.18	20,502,644
05 Aug 15	28.35000 +0.33	29.83	27.66	28.79	36,912,276
04 Aug 15	28.02000 +2.55	28.02	25.00	25.47	35,446,184
03 Aug 15	25.47000 -2.83	27.90	25.47	27.00	22,186,000
31 Jul 15	28.30000 -1.00	29.90	27.00	28.80	18,147,060
30 Jul 15	29.30000 -2.40	31.74	28.68	31.40	25,241,044
29 Jul 15	31.70000 +1.91	32.00	27.50	30.55	33,650,936
28 Jul 15	29.79000 -3.31	33.10	29.79	30.21	36,570,556
27 Jul 15	33.10000 -3.68	37.50	33.10	35.88	35,299,448
24 Jul 15	36.78000 -0.02	40.43	36.00	36.95	43,185,164
23 Jul 15	36.80000 +0.77	36.99	35.00	35.61	33,183,128
22 Jul 15	36.03000 +0.36	37.16	34.53	35.50	37,485,488
21 Jul 15	35.67000 +1.17	37.88	34.69	35.40	41,324,232
20 Jul 15	34.50000 +3.14	34.50	31.41	32.10	45,485,080
17 Jul 15	31.36000 +2.85	31.36	27.92	28.50	38,168,596
16 Jul 15	28.51000 +0.70	29.65	25.03	26.50	37,149,084
15 Jul 15	27.81000 +0.31	30.25	26.61	30.25	60,464,300
14 Jul 15	27.50000 +2.50	27.50	27.50	27.50	473,905
03 Jul 15	25.00000 -2.78	28.19	25.00	25.00	32,423,978
02 Jul 15	27.78000 -3.09	31.44	27.78	31.08	26,654,740
01 Jul 15	30.87000 -3.43	35.58	30.87	32.39	32,605,412
30 Jun 15	34.30000 +1.74	34.70	29.30	29.50	33,816,492
29 Jun 15	32.56000 -3.62	36.70	32.56	35.50	16,235,150
26 Jun 15	36.18000 -4.02	38.78	36.18	38.00	15,808,524
25 Jun 15	40.20000 -1.80	43.96	38.65	43.00	25,606,980
24 Jun 15	42.00000 +0.06	43.55	40.85	42.50	18,028,912
23 Jun 15	41.94000 -0.64	43.00	38.61	42.20	18,566,532
19 Jun 15	42.58000 +0.15	44.88	38.50	41.00	26,236,824
18 Jun 15	42.43000 -4.61	46.50	42.34	46.12	20,901,808
17 Jun 15	47.04000 +1.81	48.00	41.00	44.30	29,593,816
16 Jun 15	45.23000 -5.02	48.00	45.23	48.00	30,502,594
15 Jun 15	50.25000 -5.39	56.42	50.08	56.30	33,496,268
12 Jun 15	55.64000 +4.44	56.18	51.56	51.99	39,953,076
11 Jun 15	51.20000 +2.01	52.00	48.16	49.19	27,136,322
10 Jun 15	49.19000 +0.79	50.00	47.10	48.41	19,744,316
09 Jun 15	48.40000 +0.39	51.00	46.74	47.50	20,725,096
08 Jun 15	48.01000 -4.44	51.93	47.50	51.92	31,892,784
05 Jun 15	52.45000 -1.03	54.44	51.79	53.50	27,909,034
04 Jun 15	53.48000 -2.96	55.55	50.80	55.00	30,988,800
03 Jun 15	56.44000 +1.85	58.30	53.00	54.60	31,582,246
02 Jun 15	54.59000 -0.81	55.39	53.00	55.39	35,089,040
01 Jun 15	55.40000 +2.62	57.15	53.38	53.56	41,558,648
29 May 15	52.78000 +4.68	52.86	48.20	50.56	42,809,952
28 May 15	48.10000 -3.04	54.65	48.00	51.15	40,259,156
27 May 15	51.14000 +4.28	51.54	47.50	49.01	33,949,776
26 May 15	46.86000 +4.26	46.86	42.60	42.61	31,355,144
25 May 15	42.60000 -1.62	43.47	41.00	42.00	31,061,584
22 May 15	44.22000 -2.40	47.50	43.33	47.20	42,060,080
21 May 15	46.62000 +2.06	49.02	45.50	48.97	45,647,232
20 May 15	44.56000 +4.05	44.56	42.10	42.94	17,239,324
19 May 15	40.51000 +3.68	40.51	37.80	38.00	30,441,968
18 May 15	36.83000 -30.17	36.83	33.98	33.98	27,242,828
15 May 15	67.00000 -0.99	68.29	64.55	68.19	9,636,625
14 May 15	67.99000 -0.68	71.60	66.01	68.49	11,928,307
13 May 15	68.67000 +2.12	73.10	63.90	67.00	16,121,566
12 May 15	66.55000 +6.05	66.55	61.17	63.99	14,288,218
11 May 15	60.50000 +5.50	60.50	54.10	55.00	17,331,110
08 May 15	55.00000 +3.81	55.75	52.00	52.00	15,193,865
07 May 15	51.19000 -2.01	52.50	50.00	52.00	11,862,323
06 May 15	53.20000 +2.49	55.78	51.05	51.36	13,021,447
05 May 15	50.71000 -1.89	52.57	49.77	51.11	7,080,002
04 May 15	52.60000 -1.16	54.45	49.00	53.90	8,053,290
30 Apr 15	53.76000 -1.80	56.67	53.00	55.00	9,571,738
29 Apr 15	55.56000 +3.46	56.00	50.79	51.50	10,699,559
28 Apr 15	52.10000 -4.15	56.85	51.50	55.35	11,783,002
27 Apr 15	56.25000 +0.07	60.49	55.28	57.60	13,259,748
24 Apr 15	56.18000 +2.33	57.60	52.00	52.31	15,131,676
23 Apr 15	53.85000 +2.84	54.50	48.68	50.06	14,938,128
22 Apr 15	51.01000 +0.95	55.07	50.70	52.55	20,971,066
21 Apr 15	50.06000 +4.55	50.06	45.51	45.95	18,159,524
20 Apr 15	45.51000 -0.89	47.56	44.00	46.10	11,439,196
17 Apr 15	46.40000 -0.85	48.15	45.67	47.29	8,759,769
16 Apr 15	47.25000 +1.55	48.05	43.60	44.00	11,657,076
15 Apr 15	45.70000 -4.80	49.88	45.70	49.81	10,041,800
14 Apr 15	50.50000 -1.82	52.18	49.69	52.01	8,885,365
13 Apr 15	52.32000 -1.15	55.80	51.88	52.58	8,567,617
10 Apr 15	53.47000 +1.12	54.80	51.12	52.40	10,820,925
09 Apr 15	52.35000 +3.21	53.19	45.03	48.40	13,770,251
08 Apr 15	49.14000 -3.15	51.95	47.61	51.60	13,387,385
07 Apr 15	52.29000 +0.44	54.87	50.71	51.77	14,092,482
03 Apr 15	51.85000 +3.34	52.99	47.51	48.00	16,460,682
02 Apr 15	48.51000 +4.41	48.51	43.89	44.28	17,020,716
01 Apr 15	44.10000 +0.59	44.68	42.58	43.00	11,811,918
31 Mar 15	43.51000 +0.62	44.81	42.20	43.50	10,353,660
30 Mar 15	42.89000 +0.91	44.50	42.15	43.24	9,782,251
27 Mar 15	41.98000 +0.53	42.30	40.90	40.90	7,418,149
26 Mar 15	41.45000 -3.09	43.50	40.50	43.50	14,578,602
25 Mar 15	44.54000 -1.31	45.93	44.02	45.50	13,881,557
24 Mar 15	45.85000 +0.75	46.98	43.22	45.10	19,688,232
23 Mar 15	45.10000 +2.40	46.97	41.62	42.60	22,788,540
20 Mar 15	42.70000 +1.50	43.89	40.12	40.44	23,585,724
19 Mar 15	41.20000 -1.06	42.81	39.60	42.80	25,923,188
18 Mar 15	42.26000 +3.84	42.26	38.67	40.00	28,235,820
17 Mar 15	38.42000 +3.49	38.42	37.02	38.42	17,391,556
16 Mar 15	34.93000 +3.18	34.93	34.93	34.93	6,968,213
13 Mar 15	31.75000 +2.89	31.75	31.75	31.75	46,233
12 Mar 15	28.86000 +2.62	28.86	28.86	28.86	285,878
05 Dec 14	26.24000 -1.06	27.00	24.71	27.00	12,905,682
04 Dec 14	27.30000 -0.40	28.40	27.10	27.32	11,431,210
03 Dec 14	27.70000 +1.00	27.72	26.11	26.70	12,534,059
02 Dec 14	26.70000 +1.75	27.45	24.60	24.72	18,327,010
01 Dec 14	24.95000 +0.25	25.33	23.60	24.70	10,246,389
28 Nov 14	24.70000 +1.40	25.04	23.12	23.35	12,836,560
27 Nov 14	23.30000 +0.10	23.31	22.80	23.00	6,194,985
26 Nov 14	23.20000 +0.95	23.44	22.05	22.31	10,138,024
25 Nov 14	22.25000 +0.36	22.37	21.88	21.96	5,271,168
24 Nov 14	21.89000 -0.11	22.20	21.46	22.00	6,478,245
21 Nov 14	22.00000 +0.39	22.41	21.51	21.59	5,289,007
20 Nov 14	21.61000 -0.44	22.00	21.38	22.00	3,128,461
19 Nov 14	22.05000 +0.66	22.28	21.21	21.51	5,111,581
18 Nov 14	21.39000 +0.64	21.63	20.75	20.75	4,214,244
17 Nov 14	20.75000 +0.31	20.93	20.10	20.56	2,137,525
14 Nov 14	20.44000 +0.02	20.49	20.02	20.20	2,890,622
13 Nov 14	20.42000 -1.15	21.56	19.87	21.47	6,643,879
12 Nov 14	21.57000 +0.07	21.88	21.13	21.35	2,377,916
11 Nov 14	21.50000 -1.39	22.65	20.70	22.60	6,474,636
10 Nov 14	22.89000 +0.33	23.50	21.56	22.50	7,190,651
07 Nov 14	22.56000 -0.09	23.25	22.44	22.76	3,381,957
06 Nov 14	22.65000 +0.16	22.98	22.31	22.77	2,798,716
05 Nov 14	22.49000 -0.40	22.85	22.30	22.85	3,204,550
04 Nov 14	22.89000 -0.59	23.47	22.86	23.47	4,183,215
03 Nov 14	23.48000 +0.39	23.99	23.10	23.10	3,511,368
31 Oct 14	23.09000 -0.51	23.77	22.86	23.62	3,549,449
30 Oct 14	23.60000 -0.13	23.85	23.20	23.84	4,331,846
29 Oct 14	23.73000 +0.37	24.00	23.38	23.55	4,799,795
28 Oct 14	23.36000 +0.80	23.45	22.67	22.67	4,266,928
27 Oct 14	22.56000 +0.23	22.70	21.88	22.29	2,498,576
24 Oct 14	22.33000 -0.27	22.89	22.14	22.60	2,699,100
23 Oct 14	22.60000 -0.79	23.60	22.40	23.46	4,296,260
22 Oct 14	23.39000 +0.43	23.75	23.17	23.17	5,345,970
21 Oct 14	22.96000 -0.39	23.50	22.88	23.10	3,066,070
20 Oct 14	23.35000 +0.15	23.57	23.00	23.09	3,902,220
17 Oct 14	23.20000 -0.17	23.30	22.55	23.23	6,688,564
16 Oct 14	23.37000 -0.43	24.44	23.35	23.69	5,087,345
15 Oct 14	23.80000 -0.23	23.99	23.60	23.99	3,472,184
14 Oct 14	24.03000 +0.03	24.25	23.62	24.05	4,662,298
13 Oct 14	24.00000 -0.64	24.62	23.38	24.62	6,394,108
10 Oct 14	24.64000 -0.60	25.30	24.57	24.90	5,196,863
09 Oct 14	25.24000 -0.27	25.89	24.85	25.69	8,015,633
08 Oct 14	25.51000 +1.31	25.60	24.51	24.99	10,454,703
30 Sep 14	24.20000 +0.60	24.29	23.61	23.65	5,233,270
29 Sep 14	23.60000 +0.25	24.17	23.53	23.80	4,949,093
26 Sep 14	23.35000 -0.70	23.80	23.20	23.80	7,629,261
25 Sep 14	24.05000 -0.27	25.23	23.95	24.50	8,668,693
24 Sep 14	24.32000 -0.46	25.08	24.30	24.61	7,913,330
23 Sep 14	24.78000 +0.40	25.26	23.61	23.85	11,493,794
22 Sep 14	24.38000 +1.78	24.75	22.60	22.65	15,140,687
19 Sep 14	22.60000 +0.49	23.85	22.30	23.85	13,673,977
05 Sep 14	22.11000 -0.18	22.41	21.89	22.40	4,874,127
04 Sep 14	22.29000 +0.05	22.58	21.88	22.33	6,351,564
03 Sep 14	22.24000 +0.68	23.00	21.60	21.60	7,347,868
02 Sep 14	21.56000 +0.21	21.70	20.97	21.51	6,304,928
01 Sep 14	21.35000 +0.99	21.35	20.32	20.33	6,101,545
29 Aug 14	20.36000 +0.01	20.44	20.12	20.31	2,626,905
28 Aug 14	20.35000 +0.17	20.43	20.01	20.02	3,066,430
27 Aug 14	20.18000 -0.02	20.56	20.18	20.20	2,575,693
26 Aug 14	20.20000 -0.81	21.00	20.18	20.87	3,439,020
25 Aug 14	21.01000 +0.62	21.19	20.07	20.37	5,131,929
22 Aug 14	20.39000 +0.02	20.45	20.16	20.21	2,695,239
21 Aug 14	20.37000 -0.22	20.70	19.88	20.55	5,351,114
20 Aug 14	20.59000 -0.80	21.23	20.50	21.21	5,193,179
19 Aug 14	21.39000 +0.13	21.88	21.06	21.26	5,050,822
18 Aug 14	21.26000 +0.68	21.31	20.59	20.59	5,623,209
15 Aug 14	20.58000 +0.43	20.70	20.01	20.10	6,302,187
14 Aug 14	20.15000 +0.01	20.40	20.01	20.18	5,007,243
13 Aug 14	20.14000 -0.17	20.38	19.80	20.33	3,791,661
12 Aug 14	20.31000 +0.00	20.49	20.03	20.30	4,636,398
11 Aug 14	20.31000 +0.14	20.35	19.78	20.24	6,659,783
08 Aug 14	20.17000 +0.33	20.27	19.82	19.89	6,008,180
07 Aug 14	19.84000 -0.24	20.32	19.73	20.00	7,332,496
06 Aug 14	20.08000 +0.61	20.42	19.00	19.47	10,523,780
05 Aug 14	19.47000 +0.64	19.59	18.92	19.20	11,715,412
04 Aug 14	18.83000 +0.75	19.89	18.56	19.68	9,357,026
01 Aug 14	18.08000 -0.59	18.67	18.00	18.60	5,098,875
31 Jul 14	18.67000 -0.37	18.96	18.53	18.90	4,229,131
30 Jul 14	19.04000 +0.05	19.28	18.43	19.00	6,323,768
29 Jul 14	18.99000 -0.30	19.65	18.92	19.29	5,557,711
28 Jul 14	19.29000 +0.35	19.68	18.52	18.96	4,442,138
25 Jul 14	18.94000 +0.59	19.10	18.19	18.40	4,580,684
24 Jul 14	18.35000 +0.20	18.44	17.00	17.99	4,040,623
23 Jul 14	18.15000 -0.36	18.56	17.72	18.56	3,899,282
22 Jul 14	18.51000 +0.45	18.74	17.80	18.08	3,958,309
21 Jul 14	18.06000 +0.37	18.18	17.50	17.60	3,089,840
18 Jul 14	17.69000 +0.29	17.75	17.31	17.40	3,865,650
17 Jul 14	17.40000 -0.55	17.91	17.18	17.90	6,512,295
16 Jul 14	17.95000 -1.27	19.30	17.50	19.30	12,159,618
15 Jul 14	19.22000 -1.17	20.49	19.17	20.38	6,625,903
14 Jul 14	20.39000 +0.10	20.47	20.00	20.00	2,639,241
11 Jul 14	20.29000 -0.01	20.48	19.98	20.36	3,190,525
10 Jul 14	20.30000 -0.54	20.89	20.00	20.83	6,421,839
09 Jul 14	20.84000 -1.26	21.95	20.78	21.92	5,691,344
08 Jul 14	22.10000 +0.36	22.35	21.51	21.70	4,503,081
07 Jul 14	21.74000 +0.18	21.95	21.11	21.25	2,809,124
04 Jul 14	21.56000 +0.36	22.50	21.50	22.20	5,200,662
03 Jul 14	21.20000 -0.45	21.63	21.10	21.48	3,377,330
02 Jul 14	21.65000 -0.34	22.04	21.39	21.80	3,494,016
01 Jul 14	21.99000 +0.60	22.20	20.88	21.39	5,348,374
30 Jun 14	21.39000 -0.20	21.55	20.90	21.30	5,012,399
27 Jun 14	21.59000 +1.59	22.00	19.86	20.14	10,757,805
26 Jun 14	20.00000 +0.42	20.08	19.71	19.71	5,015,331
25 Jun 14	19.58000 -0.32	19.94	19.33	19.91	2,459,267
24 Jun 14	19.90000 +0.25	20.12	19.60	19.60	4,114,514
23 Jun 14	19.65000 +0.26	19.97	19.41	19.65	4,681,625
20 Jun 14	19.39000 +0.00	19.80	18.90	19.10	3,148,908
19 Jun 14	19.39000 -1.12	20.36	18.57	19.80	10,313,960
18 Jun 14	20.51000 +1.57	20.83	19.13	19.60	17,575,348
13 Jun 14	18.94000 +0.46	19.28	18.20	18.43	7,368,724
12 Jun 14	18.48000 -0.10	18.78	18.10	18.60	4,708,631
11 Jun 14	18.58000 +0.13	18.79	18.28	18.50	5,324,627
10 Jun 14	18.45000 +0.35	18.58	17.75	18.11	5,996,495
09 Jun 14	18.10000 -0.60	18.56	18.02	18.20	4,274,578
06 Jun 14	18.70000 -0.20	19.50	18.60	18.90	6,502,096
05 Jun 14	18.90000 -0.09	18.92	18.43	18.89	4,644,753
04 Jun 14	18.99000 +0.56	19.20	18.00	18.38	7,199,845
03 Jun 14	18.43000 -0.46	18.60	17.80	18.57	5,981,945
30 May 14	18.89000 -0.11	19.47	18.18	19.00	8,386,136
29 May 14	19.00000 +0.16	19.68	18.50	18.80	12,829,550
28 May 14	18.84000 +0.84	18.97	18.10	18.10	11,455,315
27 May 14	18.00000 +0.13	18.41	17.70	18.18	6,912,336
26 May 14	17.87000 -0.02	18.81	17.33	17.60	11,120,504
23 May 14	17.89000 +1.29	18.00	16.62	17.00	16,052,702
22 May 14	16.60000 +0.85	17.16	15.63	15.63	8,916,094
21 May 14	15.75000 +0.81	15.82	15.00	15.00	5,861,819
20 May 14	14.94000 +0.50	15.35	14.62	14.62	3,540,455
19 May 14	14.44000 -0.19	14.73	14.30	14.69	945,475
16 May 14	14.63000 +0.05	14.69	14.10	14.50	2,422,633
15 May 14	14.58000 -0.31	15.38	14.50	14.92	2,423,752
14 May 14	14.89000 -14.98	14.98	14.58	14.75	1,269,719
13 May 14	29.87000 +0.46	30.21	29.40	29.60	1,247,598
12 May 14	29.41000 +0.36	29.48	28.51	29.07	972,116
09 May 14	29.05000 -1.66	30.90	28.80	30.71	1,423,299
08 May 14	30.71000 +0.36	31.28	30.36	30.36	1,008,403
07 May 14	30.35000 -0.85	31.25	30.35	31.25	666,775
06 May 14	31.20000 +0.50	31.97	30.48	30.70	1,564,002
05 May 14	30.70000 -0.10	30.83	30.05	30.75	693,548
30 Apr 14	30.80000 +0.34	30.88	30.03	30.50	1,200,325
29 Apr 14	30.46000 +0.32	30.80	30.00	30.38	929,410
28 Apr 14	30.14000 -2.14	32.50	29.98	32.31	1,527,954
25 Apr 14	32.28000 -0.82	33.16	32.20	32.50	888,675
24 Apr 14	33.10000 -0.50	33.59	32.70	33.59	764,547
23 Apr 14	33.60000 -0.40	34.38	33.56	33.90	602,025
22 Apr 14	34.00000 -0.79	34.86	33.33	34.55	926,052
21 Apr 14	34.79000 -0.02	35.60	34.42	34.80	1,282,498
18 Apr 14	34.81000 -0.07	35.00	34.49	34.71	722,290
17 Apr 14	34.88000 -0.27	35.55	34.66	34.83	899,183
16 Apr 14	35.15000 -0.50	36.49	34.82	35.67	1,767,817
15 Apr 14	35.65000 +0.10	36.32	35.30	35.38	1,842,336
14 Apr 14	35.55000 +0.75	35.79	34.20	34.78	1,882,451
11 Apr 14	34.80000 -0.30	35.10	34.00	34.60	1,524,761
10 Apr 14	35.10000 +1.41	36.25	33.50	33.99	3,284,240
09 Apr 14	33.69000 +0.81	33.87	33.00	33.06	1,189,559
08 Apr 14	32.88000 -0.07	32.95	31.70	32.79	1,119,097
04 Apr 14	32.95000 -0.05	33.26	32.40	33.26	1,251,569
03 Apr 14	33.00000 -0.55	33.90	32.90	33.90	1,030,672
02 Apr 14	33.55000 +0.22	33.82	33.05	33.30	1,465,188
01 Apr 14	33.33000 +2.18	33.57	31.10	31.10	2,364,583
31 Mar 14	31.15000 +1.15	31.40	30.29	30.78	2,786,256
28 Mar 14	30.00000 -2.86	33.28	29.60	32.87	2,549,604
27 Mar 14	32.86000 -2.09	34.86	32.86	34.86	1,529,364
26 Mar 14	34.95000 +0.09	35.09	34.28	34.87	1,156,658
25 Mar 14	34.86000 +0.86	35.19	33.80	33.86	1,368,497
24 Mar 14	34.00000 +0.10	35.65	33.86	35.50	3,480,748
21 Mar 14	33.90000 +0.92	34.62	31.40	32.68	3,154,806
20 Mar 14	32.98000 -3.40	36.48	32.98	36.38	3,536,402
19 Mar 14	36.38000 +0.78	36.80	35.56	35.57	2,517,036
18 Mar 14	35.60000 +0.82	36.48	34.45	34.79	2,283,560
17 Mar 14	34.78000 +0.68	34.86	33.65	34.55	2,183,169
14 Mar 14	34.10000 +0.39	34.94	33.21	33.21	1,889,002
13 Mar 14	33.71000 +0.66	33.80	32.80	33.01	1,313,081
12 Mar 14	33.05000 -0.85	33.60	32.00	33.50	2,435,698
11 Mar 14	33.90000 -1.09	34.99	32.60	34.70	3,380,825
10 Mar 14	34.99000 -0.77	35.70	34.70	35.70	2,137,815
07 Mar 14	35.76000 +0.60	36.17	35.05	35.11	1,196,599
06 Mar 14	35.16000 -0.94	36.00	34.59	35.80	1,575,124
05 Mar 14	36.10000 -0.96	37.28	35.80	36.80	1,858,245
04 Mar 14	37.06000 -1.03	37.48	36.06	37.48	2,611,118
03 Mar 14	38.09000 +0.70	38.80	36.52	36.79	4,055,960
28 Feb 14	37.39000 +2.81	38.00	35.96	38.00	5,659,167
27 Feb 14	34.58000 -0.73	36.31	34.18	35.32	2,364,459
26 Feb 14	35.31000 -0.40	36.18	33.80	35.00	2,698,482
25 Feb 14	35.71000 -2.07	38.90	35.20	37.80	4,357,197
24 Feb 14	37.78000 +0.28	37.96	36.32	37.42	2,326,514
21 Feb 14	37.50000 -0.10	38.40	36.93	37.30	2,403,465
20 Feb 14	37.60000 -2.01	39.46	37.35	39.46	3,322,235
19 Feb 14	39.61000 +2.23	40.20	37.57	37.57	5,807,368
18 Feb 14	37.38000 -0.62	38.27	36.90	38.00	3,105,434
17 Feb 14	38.00000 +1.64	38.44	36.11	36.35	3,413,404
14 Feb 14	36.36000 +0.56	36.37	34.76	35.50	3,579,406
13 Feb 14	35.80000 -2.49	38.70	35.65	38.50	3,456,142
12 Feb 14	38.29000 +0.53	38.29	36.80	37.88	2,726,330
11 Feb 14	37.76000 -1.62	39.28	37.20	39.00	3,385,473
10 Feb 14	39.38000 +0.04	39.98	38.48	39.30	3,283,010
07 Feb 14	39.34000 +1.34	39.60	36.81	37.90	3,672,911
30 Jan 14	38.00000 -0.20	38.48	36.68	38.16	2,285,058
29 Jan 14	38.20000 -0.20	38.68	37.35	38.38	2,421,666
28 Jan 14	38.40000 -0.16	38.60	37.15	38.05	3,420,712
27 Jan 14	38.56000 +2.66	38.67	35.39	35.39	5,818,219
24 Jan 14	35.90000 +1.48	36.50	33.67	34.16	6,191,449
23 Jan 14	34.42000 +0.35	34.75	33.10	33.81	5,081,874
22 Jan 14	34.07000 +0.37	35.00	33.58	34.55	4,073,795
21 Jan 14	33.70000 +1.50	33.85	31.82	31.91	1,943,340
20 Jan 14	32.20000 +0.30	32.40	31.51	31.80	1,719,915
17 Jan 14	31.90000 -0.71	32.60	31.13	32.60	2,990,532
16 Jan 14	32.61000 -0.55	35.18	32.60	33.21	3,267,864
15 Jan 14	33.16000 +0.56	33.20	32.30	32.59	1,970,150
14 Jan 14	32.60000 +0.20	33.00	32.00	32.04	2,554,763
13 Jan 14	32.40000 +1.37	33.19	31.40	31.68	4,010,267
10 Jan 14	31.03000 -3.45	34.60	31.03	34.47	7,291,317
09 Jan 14	34.48000 -0.68	35.39	34.16	34.50	5,309,455
08 Jan 14	35.16000 +3.20	35.16	31.90	31.96	5,453,608
07 Jan 14	31.96000 -0.74	32.71	31.53	32.16	1,867,634
06 Jan 14	32.70000 -0.38	34.45	32.01	33.08	3,281,268
03 Jan 14	33.08000 +0.08	33.33	32.20	32.99	1,680,186
02 Jan 14	33.00000 +1.10	33.50	31.51	31.84	1,656,608
31 Dec 13	31.90000 -1.10	32.89	31.00	32.30	2,914,221
30 Dec 13	33.00000 -0.31	34.49	32.80	33.23	3,039,187
27 Dec 13	33.31000 +0.79	33.97	32.27	32.50	3,263,085
26 Dec 13	32.52000 -0.96	33.94	32.11	33.30	4,361,293
25 Dec 13	33.48000 +0.80	33.80	32.62	33.15	4,410,184
24 Dec 13	32.68000 +2.97	32.68	29.35	29.70	7,256,641
23 Dec 13	29.71000 -0.73	30.69	28.78	30.60	2,489,359
20 Dec 13	30.44000 -0.12	30.78	29.30	30.50	2,758,401
19 Dec 13	30.56000 -0.23	31.20	30.05	30.88	2,150,915
18 Dec 13	30.79000 -0.26	31.20	30.03	30.77	2,294,990
17 Dec 13	31.05000 +1.00	31.58	29.01	29.78	4,153,902
16 Dec 13	30.05000 +0.25	30.14	28.69	29.70	3,294,766
13 Dec 13	29.80000 -0.09	30.15	29.30	29.55	2,273,413
12 Dec 13	29.89000 +0.30	30.10	28.80	29.30	3,549,143
11 Dec 13	29.59000 +1.09	29.90	28.31	28.31	4,845,745
10 Dec 13	28.50000 +0.49	28.50	27.50	28.02	2,859,038
09 Dec 13	28.01000 +0.84	28.09	27.39	27.39	2,625,787
06 Dec 13	27.17000 +0.29	27.23	26.70	26.70	1,627,810
05 Dec 13	26.88000 -0.07	27.50	26.70	26.88	1,792,432
04 Dec 13	26.95000 -0.45	27.95	26.71	27.22	3,401,298
03 Dec 13	27.40000 +0.40	27.90	25.23	26.10	3,833,159
02 Dec 13	27.00000 -3.00	28.70	27.00	28.67	5,033,297
29 Nov 13	30.00000 +1.40	30.30	28.50	28.60	3,834,712
28 Nov 13	28.60000 -0.43	29.59	28.54	29.07	3,565,568
27 Nov 13	29.03000 +1.28	29.10	27.70	27.77	4,873,453
26 Nov 13	27.75000 +0.64	28.34	27.15	27.17	4,056,558
25 Nov 13	27.11000 -0.46	28.10	27.02	27.61	2,728,302
22 Nov 13	27.57000 +0.02	28.08	27.35	27.70	2,534,890
21 Nov 13	27.55000 -1.44	28.50	27.26	28.50	4,978,044
20 Nov 13	28.99000 +0.22	29.84	28.66	28.80	5,794,391
19 Nov 13	28.77000 -0.74	29.35	28.65	29.14	6,232,263
18 Nov 13	29.51000 +0.01	30.79	28.92	29.80	9,144,560
15 Nov 13	29.50000 +1.56	30.58	28.00	28.45	10,093,516
14 Nov 13	27.94000 +2.54	27.94	25.18	25.45	5,728,600
13 Nov 13	25.40000 +1.20	26.38	25.25	26.00	4,526,742
12 Nov 13	24.20000 +0.12	24.45	23.61	23.71	714,780
11 Nov 13	24.08000 +0.38	24.33	23.31	23.86	1,051,298
08 Nov 13	23.70000 -0.41	24.30	23.50	23.99	1,364,717
07 Nov 13	24.11000 -0.99	25.19	24.11	25.00	1,369,574
06 Nov 13	25.10000 -0.17	26.20	25.00	25.19	1,964,195
05 Nov 13	25.27000 +0.52	25.40	23.80	24.50	1,432,522
04 Nov 13	24.75000 +0.00	25.16	24.35	24.60	1,556,041
01 Nov 13	24.75000 -0.40	24.97	24.20	24.80	1,549,030
31 Oct 13	25.15000 -0.10	25.64	24.62	25.32	2,241,047
30 Oct 13	25.25000 +0.55	25.44	24.01	24.30	3,815,729
29 Oct 13	24.70000 +0.25	24.76	22.85	24.40	4,127,572
28 Oct 13	24.45000 -2.04	26.90	24.30	26.50	4,882,715
25 Oct 13	26.49000 -1.91	28.98	25.90	28.38	3,059,440
24 Oct 13	28.40000 -0.27	28.68	27.80	28.38	1,224,010
23 Oct 13	28.67000 -1.33	29.67	27.00	29.65	4,361,824
22 Oct 13	30.00000 +0.30	30.35	29.27	29.55	3,751,438
21 Oct 13	29.70000 +1.47	30.65	28.43	28.43	5,652,109
18 Oct 13	28.23000 +1.68	28.35	26.47	26.47	3,145,694
17 Oct 13	26.55000 +0.05	27.47	26.22	26.57	2,148,237
16 Oct 13	26.50000 -1.84	28.20	26.40	28.11	3,542,889
15 Oct 13	28.34000 -0.66	29.44	28.21	28.93	2,280,049
14 Oct 13	29.00000 +1.75	29.00	26.80	27.36	3,926,910
11 Oct 13	27.25000 -0.47	28.49	27.05	27.80	2,438,633
10 Oct 13	27.72000 -1.36	29.06	27.51	29.05	3,067,763
09 Oct 13	29.08000 +0.38	29.40	28.30	28.61	2,571,270
08 Oct 13	28.70000 +1.31	29.82	27.29	27.55	4,654,242
30 Sep 13	27.39000 +0.84	28.20	26.61	26.61	3,663,776
27 Sep 13	26.55000 +0.10	26.99	26.20	26.44	1,849,206
26 Sep 13	26.45000 -1.12	27.40	26.20	27.40	3,530,222
25 Sep 13	27.57000 -0.53	28.00	27.29	28.00	3,871,871
24 Sep 13	28.10000 +1.79	28.19	26.35	26.79	7,686,634
23 Sep 13	26.31000 +2.39	26.31	24.60	24.60	7,320,772
18 Sep 13	23.92000 -0.43	24.58	23.82	24.25	1,688,181
17 Sep 13	24.35000 +0.14	24.60	23.85	24.20	2,695,417
16 Sep 13	24.21000 +0.02	24.68	23.75	24.08	3,271,458
13 Sep 13	24.19000 +0.99	24.45	22.77	23.20	3,589,096
12 Sep 13	23.20000 -0.49	24.10	22.94	23.50	3,071,918
11 Sep 13	23.69000 -0.72	24.52	22.77	24.42	4,418,304
10 Sep 13	24.41000 -1.09	25.49	24.14	25.49	4,463,259
09 Sep 13	25.50000 -1.30	26.60	25.00	26.30	5,214,987
06 Sep 13	26.80000 +0.15	27.17	25.92	26.40	2,920,287
05 Sep 13	26.65000 +1.10	26.68	24.85	25.41	3,282,843
04 Sep 13	25.55000 -0.25	26.14	25.50	25.70	1,996,989
03 Sep 13	25.80000 +0.40	25.96	25.22	25.30	1,978,726
02 Sep 13	25.40000 +0.13	26.09	24.90	25.01	2,074,710
30 Aug 13	25.27000 -1.10	26.31	24.53	26.31	5,058,966
29 Aug 13	26.37000 -0.83	27.13	26.20	27.13	3,245,712
28 Aug 13	27.20000 +0.19	27.50	26.31	26.45	5,468,632
27 Aug 13	27.01000 +0.49	27.27	25.61	26.10	6,206,826
26 Aug 13	26.52000 +0.10	28.19	26.42	26.42	5,056,960
23 Aug 13	26.42000 +0.79	26.74	25.70	26.29	6,290,710
22 Aug 13	25.63000 +0.18	25.78	25.24	25.46	3,016,380
21 Aug 13	25.45000 -1.00	26.15	25.18	26.15	4,713,372
20 Aug 13	26.45000 -0.50	26.89	26.20	26.51	6,611,832
19 Aug 13	26.95000 +1.55	27.23	25.20	25.70	7,446,196
16 Aug 13	25.40000 +1.00	26.52	23.51	24.10	6,814,664
15 Aug 13	24.40000 +0.01	25.40	24.01	24.20	4,899,182
14 Aug 13	24.39000 +1.93	24.68	22.41	22.46	6,612,855
13 Aug 13	22.46000 -0.19	22.89	22.28	22.71	3,235,963
12 Aug 13	22.65000 -1.15	23.98	22.45	23.98	5,637,710
09 Aug 13	23.80000 +0.73	24.23	22.60	23.35	4,257,915
08 Aug 13	23.07000 -0.50	23.95	22.86	23.20	2,224,882
07 Aug 13	23.57000 -1.13	24.88	23.20	24.66	3,609,329
06 Aug 13	24.70000 +0.19	25.38	24.31	24.39	3,880,199
05 Aug 13	24.51000 +0.19	24.79	24.03	24.22	2,362,156
02 Aug 13	24.32000 +0.94	24.78	23.18	23.25	4,839,456
01 Aug 13	23.38000 +1.73	23.50	21.32	21.65	3,715,375
31 Jul 13	21.65000 +0.04	22.25	21.57	21.75	2,361,413
30 Jul 13	21.61000 -1.52	23.28	21.56	23.01	4,726,385
29 Jul 13	23.13000 +0.65	24.16	22.31	22.76	4,177,221
26 Jul 13	22.48000 -0.32	22.89	21.71	22.89	3,777,544
25 Jul 13	22.80000 -1.55	24.49	22.60	24.35	4,629,912
24 Jul 13	24.35000 +0.58	24.50	23.70	24.00	4,617,871
23 Jul 13	23.77000 +0.07	24.95	23.40	24.31	5,781,295
22 Jul 13	23.70000 +0.66	23.99	22.41	22.80	4,460,647
19 Jul 13	23.04000 -0.18	23.90	22.71	23.00	4,154,060
18 Jul 13	23.22000 +0.72	24.00	22.30	22.30	5,357,714
17 Jul 13	22.50000 -0.38	22.99	22.00	22.51	3,584,786
16 Jul 13	22.88000 +1.68	22.88	21.60	21.97	7,598,507
15 Jul 13	21.20000 +1.93	21.20	19.42	19.50	7,476,785
12 Jul 13	19.27000 -0.53	20.59	19.27	19.60	5,495,480
11 Jul 13	19.80000 +0.43	19.90	18.62	19.47	5,019,943
10 Jul 13	19.37000 +0.01	19.85	19.08	19.39	3,095,537
09 Jul 13	19.36000 +0.22	19.50	18.71	19.00	2,580,265
08 Jul 13	19.14000 +0.16	20.09	17.92	18.00	4,776,942
05 Jul 13	18.98000 -0.81	19.96	18.91	19.68	4,834,509
04 Jul 13	19.79000 -0.79	20.50	19.68	20.20	4,941,225
03 Jul 13	20.58000 +1.03	20.95	19.25	19.28	7,523,321
02 Jul 13	19.55000 -0.45	20.20	19.50	19.60	5,436,611
01 Jul 13	20.00000 +0.32	20.21	19.01	19.10	7,547,550
28 Jun 13	19.68000 +0.67	19.73	18.46	18.81	11,264,416
27 Jun 13	19.01000 +0.99	19.49	18.35	18.52	15,787,000
26 Jun 13	18.02000 +1.64	18.02	16.22	16.22	7,297,668
25 Jun 13	16.38000 +0.28	16.62	14.49	16.30	7,265,372
24 Jun 13	16.10000 -0.77	17.58	15.81	17.00	7,858,687
21 Jun 13	16.87000 -0.07	17.20	16.08	16.56	4,088,421
20 Jun 13	16.94000 -0.79	17.57	16.71	17.35	4,501,138
19 Jun 13	17.73000 -0.52	18.25	17.50	18.10	5,233,708
18 Jun 13	18.25000 +0.17	18.65	17.65	18.06	8,811,830
17 Jun 13	18.08000 +0.69	18.88	17.40	17.45	12,604,100
14 Jun 13	17.39000 +0.51	17.43	16.64	16.70	7,870,721
13 Jun 13	16.88000 +1.20	17.24	14.93	15.50	6,168,921
07 Jun 13	15.68000 -0.09	15.95	15.16	15.79	2,045,101
06 Jun 13	15.77000 +0.02	15.95	15.57	15.60	1,482,753
05 Jun 13	15.75000 -0.06	15.90	15.33	15.77	1,496,441
04 Jun 13	15.81000 -0.86	16.72	15.40	16.70	3,314,987
03 Jun 13	16.67000 -0.16	17.08	16.48	16.95	3,258,839
31 May 13	16.83000 +0.43	17.43	16.33	16.37	5,821,295
30 May 13	16.40000 +0.24	16.57	15.85	16.01	3,458,651
29 May 13	16.16000 +0.37	16.28	15.59	15.75	2,927,408
28 May 13	15.79000 -0.87	16.75	15.61	16.70	3,782,910
27 May 13	16.66000 +0.40	16.90	16.27	16.27	2,599,704
24 May 13	16.26000 +0.33	16.45	15.85	15.97	2,211,469
23 May 13	15.93000 +0.06	16.43	15.73	15.86	1,494,775
22 May 13	15.87000 -0.38	16.38	15.76	16.20	2,154,728
21 May 13	16.25000 +0.59	16.55	15.66	15.66	3,460,136
20 May 13	15.66000 +0.35	16.20	15.50	15.58	2,983,851
17 May 13	15.31000 -0.09	15.44	15.12	15.40	1,956,954
16 May 13	15.40000 -0.31	15.93	14.91	15.71	3,756,911
15 May 13	15.71000 +0.16	15.80	15.30	15.42	2,002,938
14 May 13	15.55000 +0.01	15.64	15.20	15.41	1,702,167
13 May 13	15.54000 +0.54	15.57	14.92	14.99	2,431,736
10 May 13	15.00000 -0.19	15.20	14.81	15.20	1,327,958
09 May 13	15.19000 +0.49	15.29	14.49	14.60	3,735,436
08 May 13	14.70000 +0.30	14.71	14.28	14.50	1,998,479
07 May 13	14.40000 +0.07	14.78	14.18	14.31	2,982,527
06 May 13	14.33000 +0.94	14.51	13.35	13.38	4,469,195
03 May 13	13.39000 +0.23	13.45	13.11	13.16	1,823,687
02 May 13	13.16000 +0.22	13.30	12.67	12.81	1,861,714
26 Apr 13	12.94000 -0.81	13.78	12.66	13.75	4,145,286
25 Apr 13	13.75000 +0.13	13.89	13.26	13.50	3,020,387
24 Apr 13	13.62000 -0.03	13.71	13.23	13.55	2,061,475
23 Apr 13	13.65000 -0.54	14.28	13.31	14.24	2,183,454
22 Apr 13	14.19000 -0.03	14.27	14.03	14.06	1,261,262
19 Apr 13	14.22000 +0.18	14.33	13.91	14.09	1,208,385
18 Apr 13	14.04000 -0.19	14.25	13.91	14.15	1,092,960
17 Apr 13	14.23000 +0.26	14.23	13.91	13.91	1,399,168
16 Apr 13	13.97000 +0.24	14.00	13.45	13.56	1,571,532
15 Apr 13	13.73000 -0.35	14.09	13.31	13.95	1,690,435
12 Apr 13	14.08000 +0.20	14.28	13.90	14.06	2,502,934
11 Apr 13	13.88000 +0.27	13.92	13.63	13.68	1,669,634
10 Apr 13	13.61000 -0.14	13.81	13.39	13.72	1,165,450
09 Apr 13	13.75000 +0.36	13.75	13.32	13.32	1,877,685
08 Apr 13	13.39000 +0.02	13.77	13.00	13.24	3,103,762
03 Apr 13	13.37000 -0.90	14.24	13.06	14.11	4,295,210
02 Apr 13	14.27000 -0.88	15.30	13.85	15.24	3,499,101
01 Apr 13	15.15000 +0.00	15.19	14.58	15.05	1,904,703
29 Mar 13	15.15000 -0.97	16.40	14.66	16.03	5,155,610
28 Mar 13	16.12000 -0.38	16.65	16.04	16.36	2,165,170
27 Mar 13	16.50000 +0.96	16.59	15.31	15.31	3,737,182
26 Mar 13	15.54000 +0.11	15.66	15.28	15.28	1,150,793
25 Mar 13	15.43000 -0.42	16.00	15.26	15.80	1,031,156
22 Mar 13	15.85000 -0.22	16.11	15.75	16.05	1,656,370
21 Mar 13	16.07000 +0.66	16.12	15.45	15.48	2,780,571
20 Mar 13	15.41000 +0.26	15.43	15.04	15.15	1,507,538
19 Mar 13	15.15000 -0.15	15.44	14.51	15.23	1,580,223
18 Mar 13	15.30000 -0.55	16.00	15.30	16.00	1,539,473
15 Mar 13	15.85000 -0.44	16.47	15.78	16.45	3,983,762
14 Mar 13	16.29000 +0.10	16.48	16.02	16.17	2,555,222
13 Mar 13	16.19000 +0.31	16.38	15.42	15.80	1,824,026
12 Mar 13	15.88000 -0.27	16.26	15.55	16.19	1,189,544
11 Mar 13	16.15000 +0.23	16.42	15.80	15.82	1,871,519
08 Mar 13	15.92000 -0.06	16.26	15.82	15.98	1,538,243
07 Mar 13	15.98000 -0.72	16.70	15.93	16.68	3,438,615
06 Mar 13	16.70000 +0.09	16.85	16.42	16.77	3,366,775
05 Mar 13	16.61000 -0.02	16.90	16.36	16.90	4,079,372
04 Mar 13	16.63000 -0.59	16.84	16.54	16.70	6,595,086
01 Mar 13	17.22000 +0.23	17.24	16.06	16.99	10,563,561
28 Feb 13	16.99000 -0.01	17.10	16.46	16.51	3,942,559
27 Feb 13	17.00000 -0.11	17.15	16.65	17.11	2,150,708
26 Feb 13	17.11000 -0.04	17.33	16.65	17.08	2,876,402
25 Feb 13	17.15000 +0.35	17.18	16.57	16.65	2,350,292
22 Feb 13	16.80000 -0.10	17.00	16.45	16.86	3,336,864
21 Feb 13	16.90000 -0.02	17.17	16.62	16.90	5,578,817
20 Feb 13	16.92000 +0.53	17.18	16.22	16.22	6,410,744
19 Feb 13	16.39000 -0.35	16.69	16.01	16.69	2,543,348
18 Feb 13	16.74000 -0.22	16.93	16.40	16.93	2,054,650
08 Feb 13	16.96000 -0.27	17.25	16.50	17.03	3,841,513
07 Feb 13	17.23000 +0.15	17.45	16.80	17.01	5,057,684
06 Feb 13	17.08000 +0.31	17.14	16.55	16.70	4,409,759
05 Feb 13	16.77000 +0.07	17.28	16.20	16.66	3,599,072
04 Feb 13	16.70000 +0.50	16.76	16.20	16.25	4,141,154
01 Feb 13	16.20000 +0.73	16.26	15.11	15.47	4,524,224
31 Jan 13	15.47000 -0.32	15.96	15.22	15.76	2,014,404
30 Jan 13	15.79000 +0.19	15.83	15.50	15.60	1,961,073
29 Jan 13	15.60000 -0.29	16.00	15.47	15.99	2,307,851
28 Jan 13	15.89000 +0.24	16.03	15.50	15.67	3,033,911
25 Jan 13	15.65000 +0.18	15.72	15.31	15.32	2,070,585
24 Jan 13	15.47000 -0.33	15.93	14.50	15.65	2,129,549
23 Jan 13	15.80000 -0.18	15.98	15.46	15.98	1,947,123
22 Jan 13	15.98000 -0.24	16.30	15.66	16.30	2,137,977
21 Jan 13	16.22000 -0.20	16.32	16.00	16.17	1,416,105
18 Jan 13	16.42000 +0.00	16.50	15.88	16.35	3,016,609
17 Jan 13	16.42000 -0.53	16.92	16.17	16.92	2,744,302
16 Jan 13	16.95000 +0.25	16.96	16.20	16.54	5,437,169
15 Jan 13	16.70000 +1.14	16.85	15.45	15.54	6,984,970
14 Jan 13	15.56000 +0.65	15.73	14.81	14.84	4,646,489
11 Jan 13	14.91000 +0.13	15.39	14.67	15.00	7,239,086
10 Jan 13	14.78000 +0.43	14.84	14.25	14.30	5,959,882
09 Jan 13	14.35000 -0.02	14.74	14.02	14.17	2,108,783
08 Jan 13	14.37000 +0.27	14.58	14.00	14.13	3,034,147
07 Jan 13	14.10000 -0.10	14.31	13.90	14.10	1,303,889
04 Jan 13	14.20000 -0.55	14.84	14.12	14.75	1,995,676
31 Dec 12	14.75000 +0.53	14.79	14.18	14.18	2,796,486
28 Dec 12	14.22000 +0.04	14.46	13.84	14.20	3,036,601
27 Dec 12	14.18000 -0.37	14.73	14.12	14.40	2,548,895
26 Dec 12	14.55000 +0.27	14.86	14.20	14.20	2,721,965
25 Dec 12	14.28000 +0.08	14.42	13.83	14.40	3,934,969
24 Dec 12	14.20000 +0.89	14.29	13.20	13.28	4,237,049
21 Dec 12	13.31000 -0.23	13.59	13.00	13.59	1,396,896
20 Dec 12	13.54000 +0.14	13.63	13.24	13.34	652,797
19 Dec 12	13.40000 +0.18	13.58	13.11	13.11	1,057,247
18 Dec 12	13.22000 -0.16	13.50	13.16	13.42	1,632,944
17 Dec 12	13.38000 +0.55	13.38	12.84	12.99	2,331,290
14 Dec 12	12.83000 +0.47	13.08	12.36	12.36	1,695,769
13 Dec 12	12.36000 -0.13	12.49	12.31	12.46	280,787
12 Dec 12	12.49000 -0.13	12.68	12.45	12.65	1,129,911
11 Dec 12	12.62000 -0.47	13.03	12.60	13.03	1,629,853
10 Dec 12	13.09000 +0.14	13.13	12.83	13.00	1,022,239
07 Dec 12	12.95000 +0.06	13.10	12.67	12.67	644,717
06 Dec 12	12.89000 -0.06	13.06	12.83	12.95	300,709
05 Dec 12	12.95000 +0.55	13.28	12.37	12.39	691,528
04 Dec 12	12.40000 +0.26	12.48	11.77	12.14	386,043
03 Dec 12	12.14000 -0.06	12.28	12.04	12.20	493,886
30 Nov 12	12.20000 +0.37	12.20	11.85	12.01	1,177,410
29 Nov 12	11.83000 -0.87	12.90	11.70	12.80	2,054,382
28 Nov 12	12.70000 +0.02	12.94	12.49	12.70	865,329
27 Nov 12	12.68000 -1.21	13.88	12.64	13.76	3,167,960
26 Nov 12	13.89000 -0.31	14.20	13.83	14.20	927,936
23 Nov 12	14.20000 +0.24	14.20	13.89	14.00	566,811
22 Nov 12	13.96000 -0.17	14.25	13.84	14.15	557,027
21 Nov 12	14.13000 -0.05	14.23	13.62	14.17	1,329,857
20 Nov 12	14.18000 +0.12	14.33	13.88	14.02	639,633
19 Nov 12	14.06000 -0.15	14.41	13.85	14.18	1,149,746
16 Nov 12	14.21000 -0.62	14.77	14.20	14.56	1,190,570
15 Nov 12	14.83000 -0.98	15.85	14.23	15.62	1,392,852
14 Nov 12	15.81000 -0.45	16.37	15.68	16.26	1,008,828
13 Nov 12	16.26000 -0.09	16.33	15.82	16.21	857,950
12 Nov 12	16.35000 +0.05	16.48	16.00	16.48	666,967
09 Nov 12	16.30000 +0.19	16.48	15.85	16.08	645,631
08 Nov 12	16.11000 -0.15	16.40	16.08	16.11	660,919
07 Nov 12	16.26000 +0.06	16.43	16.11	16.11	700,627
06 Nov 12	16.20000 -0.50	16.78	16.06	16.70	1,677,437
05 Nov 12	16.70000 -0.70	17.50	16.46	17.40	1,390,636
02 Nov 12	17.40000 -0.09	17.64	17.33	17.50	769,077
01 Nov 12	17.49000 +0.46	17.53	17.05	17.05	1,394,857
31 Oct 12	17.03000 +0.03	17.10	16.83	16.88	379,250
30 Oct 12	17.00000 -0.23	17.29	17.00	17.24	554,221
29 Oct 12	17.23000 +0.43	17.30	16.82	17.20	979,944
26 Oct 12	16.80000 -0.19	17.22	16.66	17.00	1,401,139
25 Oct 12	16.99000 -0.11	17.43	16.85	17.15	2,030,752
24 Oct 12	17.10000 +0.09	17.46	16.93	17.01	1,723,023
23 Oct 12	17.01000 -0.32	17.62	16.80	17.35	3,214,196
22 Oct 12	17.33000 -0.52	17.95	17.27	17.77	4,108,268
19 Oct 12	17.85000 -0.42	18.45	17.77	18.11	2,281,924
18 Oct 12	18.27000 +0.65	18.31	17.51	17.55	3,273,951
17 Oct 12	17.62000 -0.16	17.96	17.55	17.95	3,032,104
16 Oct 12	17.78000 +0.70	17.98	17.08	17.08	2,797,149
15 Oct 12	17.08000 -0.14	17.49	16.79	17.21	1,390,607
12 Oct 12	17.22000 +0.01	17.90	17.19	17.38	1,868,220
11 Oct 12	17.21000 -0.23	17.70	17.01	17.40	4,709,467
10 Oct 12	17.44000 +0.31	17.96	17.10	17.10	5,124,948
09 Oct 12	17.13000 +0.73	17.43	16.23	16.30	5,441,896
08 Oct 12	16.40000 +0.45	16.46	15.60	15.85	3,767,501
28 Sep 12	15.95000 +0.00	16.50	15.71	15.77	4,626,058
27 Sep 12	15.95000 +0.65	16.48	15.30	15.30	3,765,596
26 Sep 12	15.30000 -0.03	15.56	15.09	15.25	1,117,052
25 Sep 12	15.33000 +0.00	15.65	15.27	15.27	1,250,981
24 Sep 12	15.33000 +0.48	15.50	14.83	14.83	2,301,100
21 Sep 12	14.85000 -0.45	15.32	14.70	15.30	1,539,028
20 Sep 12	15.30000 -0.45	15.70	15.21	15.60	1,051,941
19 Sep 12	15.75000 +0.47	15.77	15.20	15.20	1,993,840
18 Sep 12	15.28000 -0.15	15.53	15.01	15.43	1,065,131
17 Sep 12	15.43000 -0.71	16.12	15.28	16.09	1,732,744
14 Sep 12	16.14000 +0.21	16.30	15.91	15.98	1,425,506
13 Sep 12	15.93000 -0.28	16.37	15.92	16.04	1,580,589
12 Sep 12	16.21000 -0.06	16.44	15.95	16.27	1,891,379
11 Sep 12	16.27000 +0.15	16.60	15.82	15.92	5,980,647
10 Sep 12	16.12000 +0.24	16.25	15.60	15.66	5,025,096
07 Sep 12	15.88000 +0.23	16.14	15.58	15.70	3,511,899
06 Sep 12	15.65000 -0.10	15.92	15.41	15.75	2,132,491
05 Sep 12	15.75000 +0.26	15.83	15.25	15.38	3,249,220
04 Sep 12	15.49000 +0.24	15.78	15.21	15.21	2,740,858
03 Sep 12	15.25000 +0.11	15.36	14.91	15.10	784,090
31 Aug 12	15.14000 +0.27	15.20	14.71	15.00	931,569
30 Aug 12	14.87000 -0.62	15.83	14.38	15.31	2,218,525
29 Aug 12	15.49000 +0.17	15.64	15.00	15.07	2,959,821
28 Aug 12	15.32000 +0.16	15.34	14.90	15.27	1,217,431
27 Aug 12	15.16000 +0.13	15.47	14.74	14.90	1,549,820
24 Aug 12	15.03000 -0.28	15.97	14.70	15.25	2,967,015
23 Aug 12	15.31000 +0.63	15.70	14.55	14.55	2,705,788
22 Aug 12	14.68000 -0.16	14.86	14.62	14.81	465,745
21 Aug 12	14.84000 +0.54	15.00	14.15	14.35	1,131,909
20 Aug 12	14.30000 +0.30	14.47	13.95	13.99	629,811
17 Aug 12	14.00000 -0.09	14.11	13.88	14.08	598,277
16 Aug 12	14.09000 -0.48	14.61	14.09	14.50	838,340
15 Aug 12	14.57000 -0.54	15.20	14.40	15.20	1,232,649
14 Aug 12	15.11000 +0.06	15.13	14.80	14.97	761,061
13 Aug 12	15.05000 -0.24	15.36	14.91	15.21	895,186
10 Aug 12	15.29000 -0.02	15.52	15.11	15.40	866,728
09 Aug 12	15.31000 +0.05	15.56	15.01	15.30	1,412,558
08 Aug 12	15.26000 +0.09	15.69	15.06	15.06	2,089,286
07 Aug 12	15.17000 -0.20	15.24	14.96	15.20	2,323,850
06 Aug 12	15.37000 +0.27	15.39	14.77	14.98	1,757,423
03 Aug 12	15.10000 +0.08	15.15	14.90	15.15	1,185,700
02 Aug 12	15.02000 -0.68	15.70	14.82	15.00	2,564,928
01 Aug 12	15.70000 +0.88	15.99	15.03	15.16	2,403,095
31 Jul 12	14.82000 -0.01	15.06	14.46	14.79	527,264
30 Jul 12	14.83000 -0.47	15.18	14.65	15.11	752,743
27 Jul 12	15.30000 -0.23	15.89	14.88	15.45	2,014,671
26 Jul 12	15.53000 +0.52	15.80	14.53	14.98	3,486,687
25 Jul 12	15.01000 +0.81	15.62	14.21	14.39	3,722,583
24 Jul 12	14.20000 +0.13	14.30	13.94	14.05	352,100
23 Jul 12	14.07000 +0.26	14.12	13.80	13.80	270,702
20 Jul 12	13.81000 -0.17	14.00	13.80	13.90	219,885
19 Jul 12	13.98000 +0.35	14.04	13.55	13.60	492,950
18 Jul 12	13.63000 -0.14	13.80	13.36	13.77	560,815
17 Jul 12	13.77000 -0.10	13.99	13.35	13.86	661,252
16 Jul 12	13.87000 -0.37	14.22	13.85	14.21	296,377
13 Jul 12	14.24000 -0.15	14.43	14.20	14.30	499,580
12 Jul 12	14.39000 +0.43	14.44	13.80	14.05	823,007
11 Jul 12	13.96000 +0.06	14.06	13.79	13.91	504,168
10 Jul 12	13.90000 -0.30	14.31	13.90	14.21	454,924
09 Jul 12	14.20000 -0.28	14.53	14.15	14.50	391,350
06 Jul 12	14.48000 -0.07	14.74	14.20	14.63	499,930
05 Jul 12	14.55000 +0.01	14.59	14.18	14.41	497,601
04 Jul 12	14.54000 -0.59	15.15	14.48	14.90	1,645,971
03 Jul 12	15.13000 +0.19	15.20	14.68	14.89	1,363,583
02 Jul 12	14.94000 +0.14	15.03	14.61	14.80	1,037,472
29 Jun 12	14.80000 +0.40	14.95	14.26	14.32	738,629
28 Jun 12	14.40000 -0.01	14.80	14.23	14.45	970,220
27 Jun 12	14.41000 +0.35	14.45	14.08	14.08	635,035
26 Jun 12	14.06000 -0.10	14.25	13.85	14.06	537,613
25 Jun 12	14.16000 -0.52	14.79	14.16	14.79	639,307
21 Jun 12	14.68000 -0.37	15.08	14.57	15.05	646,690
20 Jun 12	15.05000 +0.47	15.17	14.47	14.59	1,432,102
19 Jun 12	14.58000 -0.07	14.64	14.43	14.60	622,164
18 Jun 12	14.65000 +0.27	14.66	14.19	14.38	994,801
15 Jun 12	14.38000 -0.35	14.71	14.16	14.70	1,302,538
14 Jun 12	14.73000 -0.41	14.98	14.54	14.98	1,526,452
13 Jun 12	15.14000 +0.18	15.40	14.90	15.13	940,935
12 Jun 12	14.96000 -0.19	15.06	14.79	15.05	622,090
11 Jun 12	15.15000 +0.27	15.38	14.89	14.90	1,793,823
08 Jun 12	14.88000 +0.63	15.19	14.24	14.45	2,385,660
07 Jun 12	14.25000 -0.28	14.79	14.20	14.72	628,067
06 Jun 12	14.53000 +0.53	14.53	13.95	13.95	737,526
05 Jun 12	14.00000 -0.28	14.38	13.98	14.26	449,702
04 Jun 12	14.28000 -0.33	14.66	14.03	14.11	606,712
01 Jun 12	14.61000 +0.02	14.73	14.45	14.59	741,938
31 May 12	14.59000 +0.15	14.75	14.30	14.41	941,231
30 May 12	14.44000 +0.03	14.53	14.20	14.41	777,942
29 May 12	14.41000 +0.04	14.44	13.99	14.11	1,619,007
28 May 12	14.37000 +0.63	14.88	14.00	14.31	1,746,430
25 May 12	13.74000 -0.26	14.10	13.70	14.01	589,792
24 May 12	14.00000 -0.30	14.18	13.81	14.00	773,014
23 May 12	14.30000 -0.61	14.98	13.79	14.80	2,457,567
22 May 12	14.91000 +0.11	15.08	14.75	14.80	683,165
21 May 12	14.80000 -0.08	14.99	14.74	14.80	510,879
18 May 12	14.88000 -0.37	15.38	14.87	15.01	595,594
17 May 12	15.25000 +0.25	15.30	14.90	14.91	497,732
16 May 12	15.00000 -0.42	15.40	14.98	15.33	311,100
15 May 12	15.42000 +0.14	15.49	14.62	15.13	957,891
14 May 12	15.28000 -0.37	15.78	15.28	15.49	578,919
11 May 12	15.65000 -0.45	16.04	15.65	15.76	1,059,650
10 May 12	16.10000 +0.75	16.80	15.70	15.70	3,970,666
09 May 12	15.35000 -0.12	15.46	15.20	15.46	776,982
08 May 12	15.47000 +0.01	15.65	15.19	15.54	1,081,593
07 May 12	15.46000 +0.56	15.50	14.92	14.92	949,628
04 May 12	14.90000 -0.01	15.04	14.80	14.91	1,012,318
03 May 12	14.91000 +0.37	14.99	14.32	14.50	1,864,455
02 May 12	14.54000 +0.25	14.72	14.38	14.62	1,099,757
27 Apr 12	14.29000 -0.11	14.58	14.22	14.42	834,057
26 Apr 12	14.40000 -0.42	14.99	14.28	14.99	885,928
25 Apr 12	14.82000 +0.06	15.10	14.40	14.65	783,371
24 Apr 12	14.76000 -0.87	15.63	14.18	15.63	1,259,349
23 Apr 12	15.63000 -0.62	16.23	15.45	16.23	1,211,656
20 Apr 12	16.25000 -0.45	16.76	16.11	16.70	1,776,094
19 Apr 12	16.70000 -0.08	16.77	16.54	16.70	466,151
18 Apr 12	16.78000 +0.25	16.80	16.45	16.55	591,105
17 Apr 12	16.53000 +0.00	16.88	16.25	16.25	611,152
16 Apr 12	16.53000 -0.42	16.77	16.52	16.74	771,856
13 Apr 12	16.95000 +0.34	17.28	16.40	16.51	1,627,156
12 Apr 12	16.61000 +0.08	16.69	16.20	16.37	1,338,766
10 Apr 12	16.53000 -0.42	16.63	15.99	16.08	1,704,402
09 Apr 12	16.95000 -0.54	18.60	16.51	18.50	3,432,833
06 Apr 12	17.49000 +1.59	17.49	17.27	17.49	897,229
28 Mar 12	15.90000 -0.98	16.80	15.83	16.80	933,301
27 Mar 12	16.88000 -0.11	17.48	16.88	17.01	454,002
26 Mar 12	16.99000 +0.28	16.99	16.00	16.67	773,461
23 Mar 12	16.71000 -0.59	17.30	16.67	17.29	1,152,371
22 Mar 12	17.30000 -0.27	17.79	17.13	17.39	970,650
21 Mar 12	17.57000 -1.81	19.28	17.44	19.28	3,827,623
20 Mar 12	19.38000 -0.32	20.00	19.30	19.88	1,626,997
19 Mar 12	19.70000 +0.30	19.73	18.85	19.39	1,903,536
16 Mar 12	19.40000 -0.08	19.60	18.80	19.58	1,830,685
15 Mar 12	19.48000 +0.80	19.50	18.65	18.79	2,049,853
14 Mar 12	18.68000 -0.99	20.00	18.11	19.85	1,581,197
13 Mar 12	19.67000 +0.32	19.80	19.20	19.35	1,715,186
12 Mar 12	19.35000 +0.39	19.46	18.79	19.00	1,802,000
09 Mar 12	18.96000 +0.79	19.00	18.02	18.27	1,601,296
08 Mar 12	18.17000 +0.24	18.30	17.90	17.90	569,197
07 Mar 12	17.93000 +0.03	18.34	17.59	17.66	729,762
06 Mar 12	17.90000 +0.22	18.18	17.60	17.60	762,458
05 Mar 12	17.68000 -0.46	18.23	17.68	18.23	833,088
02 Mar 12	18.14000 +0.26	18.30	17.88	17.98	765,820
01 Mar 12	17.88000 -0.02	17.99	17.59	17.72	460,681
29 Feb 12	17.90000 -0.10	17.99	17.67	17.80	781,119
28 Feb 12	18.00000 -0.40	18.45	17.50	18.31	1,643,118
27 Feb 12	18.40000 +0.26	18.89	18.04	18.05	1,670,784
24 Feb 12	18.14000 -0.16	18.36	17.90	18.06	1,071,178
23 Feb 12	18.30000 +0.05	18.54	18.00	18.30	1,113,039
22 Feb 12	18.25000 +0.16	18.38	17.77	17.99	1,579,572
21 Feb 12	18.09000 +0.95	18.38	17.01	17.09	1,953,069
20 Feb 12	17.14000 +0.22	17.50	17.00	17.13	1,095,969
17 Feb 12	16.92000 -0.33	17.35	16.81	17.25	617,359
16 Feb 12	17.25000 -0.05	17.37	17.14	17.30	506,559
15 Feb 12	17.30000 +0.22	17.48	17.01	17.05	657,333
14 Feb 12	17.08000 +0.38	17.56	16.63	16.63	724,676
13 Feb 12	16.70000 +0.02	16.92	16.41	16.49	583,011
10 Feb 12	16.68000 -0.07	16.85	16.42	16.61	439,230
09 Feb 12	16.75000 +0.45	17.37	16.22	16.22	1,032,360
08 Feb 12	16.30000 +0.52	16.30	15.70	15.78	391,373
07 Feb 12	15.78000 -0.59	16.33	15.62	16.33	629,390
06 Feb 12	16.37000 +0.12	16.48	16.01	16.20	593,924
03 Feb 12	16.25000 +0.36	16.46	15.77	15.77	617,701
02 Feb 12	15.89000 +0.18	15.89	15.49	15.49	208,537
01 Feb 12	15.71000 -0.14	16.04	15.70	15.99	195,008
31 Jan 12	15.85000 +0.04	15.94	15.65	15.65	136,694
30 Jan 12	15.81000 +0.06	16.15	15.78	15.80	193,997
20 Jan 12	15.75000 +0.15	16.00	15.43	16.00	259,141
19 Jan 12	15.60000 -0.03	16.13	15.15	15.15	249,487
18 Jan 12	15.63000 -0.54	16.29	15.60	16.17	346,295
17 Jan 12	16.17000 +0.85	16.35	15.10	15.32	718,470
16 Jan 12	15.32000 -1.38	16.50	15.10	16.50	997,685
13 Jan 12	16.70000 -0.97	17.68	16.60	17.37	757,034
12 Jan 12	17.67000 -0.23	17.85	17.50	17.60	1,097,613
11 Jan 12	17.90000 +0.89	17.90	16.83	16.99	2,569,249
10 Jan 12	17.01000 +0.37	17.20	16.30	16.49	1,383,817
09 Jan 12	16.64000 +0.44	16.65	15.65	16.00	1,576,831
06 Jan 12	16.20000 +0.20	16.50	14.77	16.18	666,321
05 Jan 12	16.00000 -1.08	17.15	16.00	17.15	892,935
04 Jan 12	17.08000 -1.07	18.24	17.05	18.21	802,228
30 Dec 11	18.15000 +0.63	18.20	17.00	17.35	1,515,332
29 Dec 11	17.52000 +1.19	17.66	16.05	16.10	870,046
28 Dec 11	16.33000 -0.67	17.07	15.91	16.85	548,544
27 Dec 11	17.00000 -0.31	17.67	16.71	17.10	296,426
26 Dec 11	17.31000 +0.10	18.00	17.30	18.00	474,581
23 Dec 11	17.21000 +0.11	17.37	16.76	17.10	363,556
22 Dec 11	17.10000 -0.23	17.31	16.40	17.20	535,786
21 Dec 11	17.33000 +0.18	17.38	16.90	17.28	575,999
20 Dec 11	17.15000 -0.05	17.56	16.89	17.23	607,175
19 Dec 11	17.20000 +0.25	17.25	16.29	16.81	603,638
16 Dec 11	16.95000 +0.85	16.95	16.02	16.10	723,277
15 Dec 11	16.10000 -0.20	16.45	15.91	16.17	327,460
14 Dec 11	16.30000 +0.13	16.60	15.63	15.99	673,929
13 Dec 11	16.17000 -1.45	17.43	15.86	17.22	2,120,691
12 Dec 11	17.62000 -0.88	18.68	17.61	18.68	656,700
09 Dec 11	18.50000 -0.65	18.96	18.50	18.85	528,200
08 Dec 11	19.15000 -0.35	19.35	17.60	19.35	1,334,853
07 Dec 11	19.50000 +0.21	19.50	19.00	19.00	779,203
06 Dec 11	19.29000 -0.60	20.00	19.00	20.00	942,950
05 Dec 11	19.89000 -0.56	20.45	19.71	20.45	630,575
02 Dec 11	20.45000 -0.42	20.79	19.80	20.79	774,294
01 Dec 11	20.87000 +0.87	20.95	20.28	20.50	1,902,609
30 Nov 11	20.00000 -1.54	21.74	19.68	21.32	1,446,991
29 Nov 11	21.54000 +0.27	22.30	21.39	21.39	1,071,524
28 Nov 11	21.27000 -0.28	21.88	21.10	21.55	919,826
25 Nov 11	21.55000 -0.13	21.90	21.30	21.82	1,227,382
24 Nov 11	21.68000 +1.00	21.68	20.28	20.63	1,804,095
23 Nov 11	20.68000 +0.40	20.99	20.13	20.28	1,085,063
22 Nov 11	20.28000 +0.56	20.31	19.50	19.67	896,046
21 Nov 11	19.72000 -0.26	19.96	19.36	19.73	445,782
18 Nov 11	19.98000 -0.64	20.56	19.80	20.41	926,663
17 Nov 11	20.62000 +0.80	20.65	19.80	19.94	1,530,097
16 Nov 11	19.82000 -0.68	21.00	19.80	20.78	959,083
15 Nov 11	20.50000 +0.25	20.80	20.00	20.45	809,457
14 Nov 11	20.25000 +0.72	20.28	19.53	19.53	1,347,346
11 Nov 11	19.53000 -0.49	20.24	19.33	19.89	1,024,721
10 Nov 11	20.02000 -0.38	21.00	19.91	20.00	1,365,908
09 Nov 11	20.40000 -0.19	20.68	19.50	20.20	1,553,156
07 Nov 11	20.59000 +0.15	20.95	19.97	20.60	1,995,678
04 Nov 11	20.44000 +1.03	20.60	19.38	19.49	2,992,852
03 Nov 11	19.41000 +0.28	19.93	19.15	19.42	2,644,475
02 Nov 11	19.13000 +0.68	19.22	17.87	17.99	2,024,577
01 Nov 11	18.45000 -0.11	18.72	18.20	18.30	1,076,705
31 Oct 11	18.56000 +0.87	18.89	17.50	17.65	1,620,221
28 Oct 11	17.69000 +0.49	18.02	17.30	17.60	947,721
27 Oct 11	17.20000 -0.11	17.50	17.05	17.09	477,411
26 Oct 11	17.31000 +0.09	17.64	16.90	17.00	775,185
25 Oct 11	17.22000 +0.42	17.70	16.36	16.70	991,270
24 Oct 11	16.80000 +0.45	16.80	15.66	16.04	1,193,506
21 Oct 11	16.35000 -0.04	17.00	16.30	16.60	1,183,001
20 Oct 11	16.39000 -1.82	18.03	16.39	18.03	1,584,221
19 Oct 11	18.21000 -0.03	18.69	18.00	18.00	638,340
18 Oct 11	18.24000 -1.26	19.33	18.16	19.33	1,214,576
17 Oct 11	19.50000 +1.14	19.78	17.88	18.09	2,947,050
14 Oct 11	18.36000 +1.06	18.60	17.08	17.39	1,502,887
13 Oct 11	17.30000 +0.40	17.30	16.80	16.80	478,831
12 Oct 11	16.90000 +0.51	16.96	15.05	16.32	271,784
11 Oct 11	16.39000 -0.11	18.13	16.00	16.66	436,159
10 Oct 11	16.50000 +0.24	16.54	16.14	16.26	324,291
30 Sep 11	16.26000 +0.20	16.38	16.03	16.38	114,782
29 Sep 11	16.06000 -0.84	16.72	16.06	16.40	204,050
28 Sep 11	16.90000 -0.60	17.70	16.21	17.70	482,264
27 Sep 11	17.50000 +0.06	17.68	17.30	17.50	145,503
26 Sep 11	17.44000 -0.44	17.87	17.42	17.52	89,204
23 Sep 11	17.88000 +0.07	17.88	17.10	17.60	276,895
22 Sep 11	17.81000 -0.65	18.50	17.79	18.10	237,830
21 Sep 11	18.46000 +0.56	18.48	17.76	17.92	249,016
20 Sep 11	17.90000 +0.01	18.23	17.50	17.80	264,118
19 Sep 11	17.89000 -20.59	19.20	17.83	18.52	351,453
16 Sep 11	38.48000 -0.40	39.49	38.42	38.71	156,069
15 Sep 11	38.88000 +0.53	39.00	38.22	38.56	163,332
14 Sep 11	38.35000 +0.59	38.48	37.53	37.53	79,030
13 Sep 11	37.76000 -0.63	38.15	37.58	38.15	62,077
09 Sep 11	38.39000 +0.03	38.58	37.20	38.02	120,452
08 Sep 11	38.36000 -0.28	39.27	38.19	38.95	184,038
07 Sep 11	38.64000 +0.67	38.89	37.80	38.89	157,500
06 Sep 11	37.97000 -0.58	38.48	37.73	38.02	55,400
05 Sep 11	38.55000 +0.23	39.00	37.21	38.23	163,687
02 Sep 11	38.32000 -0.98	39.44	38.31	38.98	159,665
01 Sep 11	39.30000 +0.55	39.63	38.86	38.90	188,748
30 Aug 11	38.75000 -1.15	40.38	38.59	40.38	220,431
29 Aug 11	39.90000 -0.11	40.29	39.72	40.03	157,032
26 Aug 11	40.01000 -0.15	40.39	40.00	40.10	153,493
25 Aug 11	40.16000 +0.07	40.54	39.75	40.50	333,803
24 Aug 11	40.09000 +0.65	40.46	39.20	39.60	317,601
23 Aug 11	39.44000 +1.34	40.00	38.02	38.40	321,880
22 Aug 11	38.10000 -0.34	38.56	38.00	38.20	186,707
19 Aug 11	38.44000 -0.55	38.57	37.79	38.20	242,669
18 Aug 11	38.99000 +0.19	39.68	38.53	38.66	417,052
17 Aug 11	38.80000 +0.00	39.00	38.50	38.81	153,760
16 Aug 11	38.80000 +0.10	39.45	38.30	38.50	285,582
15 Aug 11	38.70000 +0.80	39.48	38.00	39.05	715,013
12 Aug 11	37.90000 +2.28	38.55	35.96	35.96	369,596
11 Aug 11	35.62000 +0.22	35.80	34.48	34.48	266,873
10 Aug 11	35.40000 +0.50	36.06	35.14	35.40	321,650
09 Aug 11	34.90000 -0.71	35.88	34.13	34.53	437,590
08 Aug 11	35.61000 -2.89	37.78	35.57	37.60	704,645
05 Aug 11	38.50000 -1.11	39.00	37.80	38.45	834,682
04 Aug 11	39.61000 +0.52	39.98	38.85	39.09	408,579
03 Aug 11	39.09000 +0.89	39.94	37.10	38.01	315,429
02 Aug 11	38.20000 -0.38	38.55	37.37	37.88	191,689
01 Aug 11	38.58000 +0.04	38.89	38.40	38.54	161,020
29 Jul 11	38.54000 -0.96	39.66	38.40	39.66	346,210
28 Jul 11	39.50000 -0.10	39.70	39.02	39.29	289,685
27 Jul 11	39.60000 +2.60	39.97	37.02	37.30	612,442
25 Jul 11	37.00000 -1.70	38.81	37.00	38.70	433,099
22 Jul 11	38.70000 +0.27	39.19	38.08	38.43	246,355
21 Jul 11	38.43000 -0.60	38.77	38.21	38.77	227,857
20 Jul 11	39.03000 +1.75	39.90	37.16	37.37	730,087
19 Jul 11	37.28000 -0.02	37.86	36.80	37.14	353,040
18 Jul 11	37.30000 +0.75	37.37	36.47	36.93	369,437
15 Jul 11	36.55000 -0.81	37.11	35.70	37.11	581,511
14 Jul 11	37.36000 +0.20	37.66	37.05	37.66	347,941
13 Jul 11	37.16000 +0.43	37.79	36.70	36.70	315,208
12 Jul 11	36.73000 -0.62	37.35	36.50	37.16	274,567
11 Jul 11	37.35000 +0.57	37.78	36.31	36.52	296,557
08 Jul 11	36.78000 +0.18	37.25	35.70	36.50	442,260
07 Jul 11	36.60000 +2.13	37.38	34.33	34.33	788,034
06 Jul 11	34.47000 -0.27	35.68	34.23	35.50	184,939
05 Jul 11	34.74000 +0.02	34.93	34.50	34.72	276,315
04 Jul 11	34.72000 +0.36	34.93	34.43	34.50	360,307
01 Jul 11	34.36000 +0.11	34.85	34.21	34.28	251,622
30 Jun 11	34.25000 +0.51	34.40	33.35	33.83	533,683
28 Jun 11	33.74000 -0.06	34.00	33.55	33.55	278,538
27 Jun 11	33.80000 +0.82	34.10	32.88	32.98	671,076
24 Jun 11	32.98000 +1.06	33.15	31.62	31.80	640,190
23 Jun 11	31.92000 +0.64	32.20	30.63	31.13	283,867
22 Jun 11	31.28000 +0.14	31.60	31.08	31.34	159,584
21 Jun 11	31.14000 -0.86	32.50	30.80	32.05	364,260
20 Jun 11	32.00000 -1.75	33.80	32.00	33.60	340,642
17 Jun 11	33.75000 -0.25	34.45	33.55	33.56	118,741
16 Jun 11	34.00000 -1.03	34.58	33.38	34.58	212,292
15 Jun 11	35.03000 +0.44	36.49	34.70	35.10	400,280
14 Jun 11	34.59000 +0.70	35.01	33.95	33.95	327,290
13 Jun 11	33.89000 +0.09	34.19	32.80	33.50	220,763
10 Jun 11	33.80000 +0.22	33.80	32.47	33.68	335,280
09 Jun 11	33.58000 -1.10	34.70	33.58	34.42	304,201
08 Jun 11	34.68000 -0.02	34.73	33.38	34.05	442,651
07 Jun 11	34.70000 +1.32	36.20	33.10	33.38	743,644
03 Jun 11	33.38000 +0.72	33.53	32.61	32.73	287,510
02 Jun 11	32.66000 -1.10	33.65	32.00	33.29	250,853
01 Jun 11	33.76000 +0.72	34.00	32.83	33.09	283,306
31 May 11	33.04000 +0.53	33.75	32.70	32.70	427,523
30 May 11	32.51000 -1.90	34.20	32.50	34.20	589,331
27 May 11	34.41000 -2.11	36.52	34.18	36.52	601,539
26 May 11	36.52000 -1.48	38.58	36.52	38.00	314,950
25 May 11	38.00000 -0.27	38.65	37.79	38.01	332,631
24 May 11	38.27000 +1.29	38.46	36.40	37.36	537,872
23 May 11	36.98000 -0.97	37.66	36.34	37.61	438,042
20 May 11	37.95000 +0.95	37.95	36.03	36.78	636,955
19 May 11	37.00000 -0.95	38.21	35.81	37.60	814,318
18 May 11	37.95000 -0.55	38.50	37.66	38.10	475,585
17 May 11	38.50000 -0.03	38.78	37.81	38.03	647,468
16 May 11	38.53000 -0.27	39.08	37.55	38.34	823,123
13 May 11	38.80000 -2.47	39.95	38.01	39.95	2,185,437
12 May 11	41.27000 -1.28	46.60	40.50	46.60	4,834,816
28 Dec 10	42.55000 +0.15	43.43	41.71	42.00	684,564
27 Dec 10	42.40000 -0.42	44.44	42.40	43.10	883,948
24 Dec 10	42.82000 -2.37	45.18	42.70	44.50	727,124
23 Dec 10	45.19000 -1.06	46.23	45.05	46.19	677,820
22 Dec 10	46.25000 -0.95	47.58	46.25	47.00	503,381
21 Dec 10	47.20000 -0.80	48.17	46.83	48.17	588,610
20 Dec 10	48.00000 +1.17	48.48	44.44	47.11	1,406,498
17 Dec 10	46.83000 -1.02	47.79	46.56	47.60	877,627
16 Dec 10	47.85000 -0.24	48.59	47.80	48.09	836,666
15 Dec 10	48.09000 -0.19	48.76	47.36	48.19	538,153
14 Dec 10	48.28000 +0.43	49.41	47.61	47.62	1,240,423
13 Dec 10	47.85000 +1.35	49.28	46.38	46.89	1,965,193
10 Dec 10	46.50000 +0.75	46.50	45.00	45.80	938,325
09 Dec 10	45.75000 +1.75	47.98	43.50	44.00	1,836,530
08 Dec 10	44.00000 -0.70	46.00	43.76	44.38	984,283
07 Dec 10	44.70000 +1.20	44.90	42.80	43.39	1,048,537
06 Dec 10	43.50000 -3.00	46.48	43.26	46.09	1,300,297
03 Dec 10	46.50000 -1.10	47.30	45.50	47.30	782,110
02 Dec 10	47.60000 -0.75	49.48	46.81	48.68	847,726
01 Dec 10	48.35000 +0.24	48.50	47.23	47.90	691,617
30 Nov 10	48.11000 -1.86	50.35	46.51	48.96	1,685,393
29 Nov 10	49.97000 +4.38	50.15	44.70	45.40	1,845,273
26 Nov 10	45.59000 +0.11	45.95	44.43	45.20	1,382,843
25 Nov 10	45.48000 -0.52	46.89	45.37	46.44	1,338,226
24 Nov 10	46.00000 +0.40	46.00	44.80	45.50	1,279,153
23 Nov 10	45.60000 +1.05	46.60	44.01	45.00	1,787,000
22 Nov 10	44.55000 +0.99	45.89	43.56	44.20	2,115,204
19 Nov 10	43.56000 +3.96	43.56	39.35	39.65	2,583,578
18 Nov 10	39.60000 +0.40	39.90	38.51	39.51	518,457
17 Nov 10	39.20000 +0.28	39.92	38.68	38.68	1,385,966
16 Nov 10	38.92000 -1.18	40.47	38.30	40.11	1,502,267
15 Nov 10	40.10000 +1.75	40.15	38.30	38.30	1,226,531
12 Nov 10	38.35000 -2.45	40.78	37.72	40.78	1,668,330
11 Nov 10	40.80000 -0.71	41.90	40.50	41.15	1,054,350
10 Nov 10	41.51000 +1.09	42.70	40.42	41.00	1,392,520
09 Nov 10	40.42000 +0.22	41.36	39.86	40.20	1,275,909
08 Nov 10	40.20000 +2.00	40.61	38.40	38.88	1,468,084
05 Nov 10	38.20000 -0.30	38.93	37.85	38.58	728,254
04 Nov 10	38.50000 +0.35	39.00	37.66	38.40	840,143
02 Nov 10	38.15000 -1.50	39.95	38.15	39.95	1,281,924
01 Nov 10	39.65000 +0.46	40.05	39.00	39.34	1,137,272
29 Oct 10	39.19000 +0.36	39.45	38.60	38.60	773,173
28 Oct 10	38.83000 +0.89	39.59	37.98	37.99	1,016,228
27 Oct 10	37.94000 -0.42	38.35	37.60	38.00	829,124
26 Oct 10	38.36000 +0.26	40.23	38.00	38.00	1,703,070
25 Oct 10	38.10000 +1.48	38.35	37.09	37.29	1,525,368
22 Oct 10	36.62000 +0.50	37.08	36.12	36.80	849,183
21 Oct 10	36.12000 -0.20	36.60	35.68	36.33	536,093
20 Oct 10	36.32000 +0.06	37.20	35.43	35.50	999,858
19 Oct 10	36.26000 +1.26	36.63	34.75	35.25	784,273
18 Oct 10	35.00000 -0.90	35.98	34.03	35.86	813,491
15 Oct 10	35.90000 +0.13	36.70	35.30	36.68	1,161,663
14 Oct 10	35.77000 +0.19	36.97	35.75	35.75	1,376,353
13 Oct 10	35.58000 -0.11	35.77	34.78	35.77	1,505,724
12 Oct 10	35.69000 -0.41	36.91	35.27	36.46	1,616,873
11 Oct 10	36.10000 -1.80	38.26	36.00	37.63	1,557,083
08 Oct 10	37.90000 +0.29	38.40	37.15	37.40	1,039,090
30 Sep 10	37.61000 +1.40	37.78	36.30	36.31	948,210
29 Sep 10	36.21000 -1.01	37.50	35.89	37.00	1,394,677
28 Sep 10	37.22000 +0.57	38.00	36.40	36.60	1,673,998
27 Sep 10	36.65000 -1.05	37.70	35.20	37.70	3,233,162
21 Sep 10	37.70000 -0.36	39.35	37.70	38.25	668,287
20 Sep 10	38.06000 -1.69	39.55	37.41	39.39	980,292
17 Sep 10	39.75000 +0.15	41.50	39.30	39.55	914,231
16 Sep 10	39.60000 -1.31	41.18	39.11	40.45	1,120,974
15 Sep 10	40.91000 +1.08	43.20	39.43	39.43	2,565,009
14 Sep 10	39.83000 +1.53	40.10	38.13	38.50	1,544,554
13 Sep 10	38.30000 +0.35	38.44	37.50	37.50	660,128
10 Sep 10	37.95000 +0.75	38.25	37.03	37.05	1,091,419
09 Sep 10	37.20000 -0.46	38.88	37.06	37.30	1,152,865
08 Sep 10	37.66000 -0.24	37.98	37.30	37.60	908,109
07 Sep 10	37.90000 +0.98	38.16	36.45	37.00	863,450
06 Sep 10	36.92000 -1.41	38.60	36.30	38.60	1,796,962
03 Sep 10	38.33000 +1.55	40.45	37.42	37.42	3,149,019
02 Sep 10	36.78000 +1.30	37.00	35.42	35.62	1,373,418
01 Sep 10	35.48000 -1.17	37.38	35.00	36.50	1,597,153
31 Aug 10	36.65000 +0.40	36.90	35.60	36.05	1,529,831
30 Aug 10	36.25000 +0.90	36.48	35.20	35.37	1,597,083
27 Aug 10	35.35000 +0.16	35.60	34.60	35.00	948,987
26 Aug 10	35.19000 +0.11	35.52	34.63	34.98	1,551,412
25 Aug 10	35.08000 -0.34	36.84	34.88	35.09	2,562,571
24 Aug 10	35.42000 -0.08	35.50	34.58	35.21	1,447,778
23 Aug 10	35.50000 +0.30	36.08	35.03	35.18	2,625,727
20 Aug 10	35.20000 +1.42	35.99	33.51	33.61	4,198,700
19 Aug 10	33.78000 +0.75	34.09	33.03	33.03	2,157,963
18 Aug 10	33.03000 -0.73	33.80	32.85	33.76	1,333,358
17 Aug 10	33.76000 +0.21	34.37	33.50	33.54	1,384,178
16 Aug 10	33.55000 +0.34	33.73	33.12	33.29	1,279,730
13 Aug 10	33.21000 +0.68	33.69	32.66	33.00	1,014,175
12 Aug 10	32.53000 -0.47	33.29	32.45	32.60	1,024,760
11 Aug 10	33.00000 -0.35	33.59	32.60	33.20	1,419,949
10 Aug 10	33.35000 -1.44	34.81	33.31	34.78	1,940,242
09 Aug 10	34.79000 +0.11	35.40	34.33	34.68	1,900,027
06 Aug 10	34.68000 +0.60	35.00	33.84	33.94	1,668,876
05 Aug 10	34.08000 -0.52	34.70	33.72	34.45	1,799,741
04 Aug 10	34.60000 +1.55	35.00	33.05	33.05	3,191,474
03 Aug 10	33.05000 -0.08	33.72	33.00	33.23	1,877,297
02 Aug 10	33.13000 +0.58	33.30	32.54	32.60	1,670,878
30 Jul 10	32.55000 -0.71	33.05	32.30	33.00	1,930,984
29 Jul 10	33.26000 +1.07	33.85	32.80	32.84	3,470,441
27 Jul 10	32.19000 -0.67	32.92	32.18	32.92	1,258,492
26 Jul 10	32.86000 +0.16	32.97	32.43	32.75	1,225,974
23 Jul 10	32.70000 -0.51	33.28	32.29	32.98	1,597,101
22 Jul 10	33.21000 +0.14	33.30	32.31	32.90	1,651,774
21 Jul 10	33.07000 +0.04	33.68	32.82	33.00	1,759,990
20 Jul 10	33.03000 +0.28	33.45	32.43	32.60	2,359,597
19 Jul 10	32.75000 +0.59	32.95	31.72	31.78	1,486,361
16 Jul 10	32.16000 +0.27	32.50	31.21	31.50	1,467,894
15 Jul 10	31.89000 -0.51	33.32	31.75	32.16	2,408,276
14 Jul 10	32.40000 +1.50	33.90	30.70	30.70	3,233,341
13 Jul 10	30.90000 -1.20	31.85	30.81	31.85	1,944,259
12 Jul 10	32.10000 -0.26	32.54	31.86	32.05	2,230,834
09 Jul 10	32.36000 +0.08	33.10	31.08	32.00	3,710,296
08 Jul 10	32.28000 +0.57	32.68	30.50	31.00	4,212,821
07 Jul 10	31.71000 +0.26	32.27	30.00	31.25	3,974,236
06 Jul 10	31.45000 +0.46	31.88	30.60	30.61	3,574,687
05 Jul 10	30.99000 -1.26	31.66	30.01	30.80	3,478,527
02 Jul 10	32.25000 -3.35	34.50	32.04	34.50	6,207,194
01 Jul 10	35.60000 -0.81	38.20	35.54	36.35	6,267,027
30 Jun 10	36.41000 -1.47	37.48	35.00	37.48	6,390,135
29 Jun 10	37.88000 +1.91	38.41	34.80	35.32	10,685,084
28 Jun 10	35.97000 +3.27	35.97	32.82	33.00	10,549,196
25 Jun 10	32.70000 -2.59	34.95	32.00	34.60	10,378,329
24 Jun 10	35.29000 +3.21	35.29	33.81	34.03	7,015,555
23 Jun 10	32.08000 +0.00	35.00	31.30	34.88	15,904,409

Qianjiang Motorcycle Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	14.32000 +0.45	14.37	13.62	13.83	28,813,468
19 Oct 26	13.87000 -0.06	14.07	13.72	13.80	18,241,244
16 Oct 26	13.93000 -0.41	14.60	13.81	14.50	34,597,412
15 Oct 26	14.34000 -0.24	14.72	14.20	14.20	25,034,400
14 Oct 26	14.58000 -0.18	14.90	14.52	14.71	24,459,140
13 Oct 26	14.76000 -0.17	14.87	14.52	14.70	26,984,600
12 Oct 26	14.93000 +0.06	15.18	14.62	14.91	38,062,496
09 Oct 26	14.87000 +0.60	14.88	13.95	14.20	46,136,392
08 Oct 26	14.27000 -0.41	14.65	14.16	14.60	24,454,776
30 Sep 26	14.68000 -0.26	14.89	14.42	14.80	38,285,404
29 Sep 26	14.94000 +0.59	15.10	14.29	14.29	54,268,772
28 Sep 26	14.35000 +0.00	14.63	14.15	14.60	38,014,200
24 Sep 26	14.35000 -0.12	14.67	14.27	14.64	21,167,108
23 Sep 26	14.47000 -0.22	14.67	14.43	14.64	29,220,252
22 Sep 26	14.69000 +0.56	15.20	14.15	14.19	58,009,596
21 Sep 26	14.13000 +0.25	14.20	13.78	14.00	27,389,560
18 Sep 26	13.88000 +0.29	14.30	13.63	13.65	43,525,080
17 Sep 26	13.59000 +0.13	13.74	13.30	13.31	21,909,934
16 Sep 26	13.46000 -0.46	13.77	13.35	13.61	35,420,344
15 Sep 26	13.92000 +0.14	14.40	13.89	14.39	52,060,088
14 Sep 26	13.78000 +0.48	14.47	13.72	13.98	44,958,012
11 Sep 26	13.30000 +0.05	13.49	13.09	13.43	15,427,190
10 Sep 26	13.25000 -0.05	13.41	13.17	13.26	8,301,949
09 Sep 26	13.30000 -0.12	13.46	13.28	13.39	8,684,232
08 Sep 26	13.42000 -0.01	13.51	13.37	13.43	9,897,008
07 Sep 26	13.43000 -0.07	13.50	13.33	13.46	10,479,531
04 Sep 26	13.50000 +0.30	13.63	13.30	13.33	23,777,218
03 Sep 26	13.20000 -0.01	13.30	13.13	13.21	10,094,448
02 Sep 26	13.21000 -0.36	13.46	13.21	13.41	16,160,208
01 Sep 26	13.57000 +0.01	13.67	13.47	13.55	16,426,255
31 Aug 26	13.56000 -0.11	13.57	13.32	13.35	19,623,292
28 Aug 26	13.67000 +0.25	14.02	13.66	13.85	35,426,848
27 Aug 26	13.42000 +0.07	13.45	13.31	13.40	10,909,410
26 Aug 26	13.35000 +0.08	13.39	13.23	13.28	10,260,422
25 Aug 26	13.27000 +0.06	13.30	13.06	13.08	9,665,270
24 Aug 26	13.21000 -0.11	13.41	13.11	13.35	12,257,070
21 Aug 26	13.32000 +0.01	13.35	13.09	13.23	11,657,207
20 Aug 26	13.31000 +0.11	13.34	13.22	13.25	12,358,228
19 Aug 26	13.20000 -0.50	13.67	13.20	13.53	20,259,838
18 Aug 26	13.70000 -0.23	13.89	13.50	13.83	22,501,804
17 Aug 26	13.93000 +0.01	13.95	13.67	13.92	19,243,556
14 Aug 26	13.92000 -0.16	14.14	13.71	14.03	24,835,052
13 Aug 26	14.08000 +0.01	14.19	13.95	14.03	28,326,024
12 Aug 26	14.07000 -0.25	14.25	14.03	14.20	27,407,328
11 Aug 26	14.32000 +0.00	14.70	14.22	14.29	33,307,386
10 Aug 26	14.32000 -0.10	14.38	14.10	14.27	25,761,736
07 Aug 26	14.42000 -0.26	14.85	14.25	14.69	44,583,728
06 Aug 26	14.68000 +0.39	14.86	14.12	14.20	58,170,796
05 Aug 26	14.29000 -0.05	14.50	14.20	14.33	39,435,684
04 Aug 26	14.34000 +0.27	14.42	14.06	14.24	36,537,024
03 Aug 26	14.07000 +0.08	14.29	13.90	14.14	34,285,724
31 Jul 26	13.99000 +0.56	14.19	13.54	13.54	50,796,976
30 Jul 26	13.43000 -0.36	13.91	13.41	13.62	39,176,576
29 Jul 26	13.79000 +0.18	14.59	13.76	13.95	53,947,608
28 Jul 26	13.61000 +0.17	13.83	13.23	13.29	31,332,032
27 Jul 26	13.44000 +0.11	13.48	13.07	13.15	22,213,848
24 Jul 26	13.33000 -0.75	14.06	13.20	13.91	39,625,636
23 Jul 26	14.08000 -0.25	14.26	13.90	14.00	40,742,452
22 Jul 26	14.33000 +0.73	14.33	13.20	13.56	70,847,320
21 Jul 26	13.60000 +0.08	13.67	13.21	13.41	41,187,096
20 Jul 26	13.52000 +0.40	13.54	13.08	13.12	40,214,648
17 Jul 26	13.12000 +0.02	13.46	12.65	13.03	38,379,712
16 Jul 26	13.10000 -0.14	13.33	12.97	12.99	25,063,992
15 Jul 26	13.24000 +0.30	13.59	13.00	13.05	30,529,070
14 Jul 26	12.94000 -0.32	13.55	12.68	13.20	31,937,088
13 Jul 26	13.26000 -0.12	13.57	13.02	13.28	34,978,524
10 Jul 26	13.38000 -0.05	13.65	13.23	13.31	34,971,528
09 Jul 26	13.43000 +0.13	13.49	12.97	13.29	37,995,272
08 Jul 26	13.30000 +0.75	13.46	12.40	12.52	46,091,200
07 Jul 26	12.55000 -0.10	12.73	12.45	12.60	14,936,222
06 Jul 26	12.65000 -0.31	13.00	12.61	12.97	19,742,236
03 Jul 26	12.96000 +0.13	13.04	12.81	12.83	18,337,016
02 Jul 26	12.83000 -0.28	13.22	12.83	13.03	26,855,966
01 Jul 26	13.11000 +0.46	13.39	12.70	12.75	34,354,512
30 Jun 26	12.65000 +0.26	12.93	12.26	12.40	22,387,124
29 Jun 26	12.39000 -0.17	12.65	12.23	12.53	23,117,172
26 Jun 26	12.56000 -0.54	13.26	12.56	13.03	27,593,204
25 Jun 26	13.10000 -0.16	13.48	12.87	13.23	30,672,214
24 Jun 26	13.26000 -0.31	13.65	13.04	13.56	32,717,192
23 Jun 26	13.57000 +0.22	14.29	13.21	13.34	53,826,656
22 Jun 26	13.35000 +0.39	13.37	12.56	12.91	34,000,908
18 Jun 26	12.96000 -0.02	13.11	12.75	12.95	24,267,700
17 Jun 26	12.98000 -0.09	13.27	12.80	13.00	26,454,540
16 Jun 26	13.07000 +0.34	13.16	12.44	12.73	39,765,160
15 Jun 26	12.73000 +0.09	12.87	12.65	12.78	27,757,420
12 Jun 26	12.64000 -0.25	13.14	12.64	13.11	33,512,500
11 Jun 26	12.89000 -0.40	13.29	12.80	13.19	21,130,870
10 Jun 26	13.29000 -0.29	13.65	13.12	13.51	17,583,788
09 Jun 26	13.58000 +0.20	13.63	13.29	13.53	15,981,014
08 Jun 26	13.38000 -0.40	13.78	13.25	13.50	21,638,096
05 Jun 26	13.78000 -0.09	14.10	13.59	14.00	19,089,440
04 Jun 26	13.87000 -0.45	14.25	13.75	14.18	22,174,322
03 Jun 26	14.32000 -0.11	14.57	14.13	14.31	19,807,300
02 Jun 26	14.43000 -0.05	14.93	14.34	14.65	25,877,500
01 Jun 26	14.48000 +0.41	14.78	14.05	14.06	29,667,602
29 May 26	14.07000 -0.66	14.91	13.97	14.76	29,718,980
28 May 26	14.73000 +0.01	14.85	14.25	14.66	27,685,824
27 May 26	14.72000 -0.51	15.26	14.65	15.15	28,195,844
26 May 26	15.23000 -0.34	15.51	14.94	15.38	26,296,860
25 May 26	15.57000 +0.27	15.64	15.12	15.31	29,472,950
22 May 26	15.30000 +0.23	15.67	15.11	15.41	33,469,284
21 May 26	15.07000 -0.83	16.12	15.02	16.04	47,792,492
20 May 26	15.90000 -0.39	16.26	15.82	16.13	31,200,944
19 May 26	16.29000 +0.39	16.42	15.88	15.93	38,234,632
18 May 26	15.90000 -0.07	16.20	15.77	15.80	34,578,656
15 May 26	15.97000 -0.16	16.48	15.84	16.19	47,802,192
14 May 26	16.13000 -0.48	16.88	16.11	16.59	43,721,292
13 May 26	16.61000 +0.66	17.00	15.86	15.89	68,261,416
12 May 26	15.95000 -0.47	16.30	15.88	16.30	47,134,560
11 May 26	16.42000 -0.21	16.80	16.35	16.71	61,515,824
08 May 26	16.63000 +0.46	17.15	16.00	16.36	81,492,336
07 May 26	16.17000 -0.19	16.27	15.87	16.25	55,963,528
06 May 26	16.36000 +0.74	16.36	15.70	15.87	78,495,704
30 Apr 26	15.62000 +0.46	16.00	15.00	15.00	58,469,360
29 Apr 26	15.16000 -0.24	15.51	15.01	15.49	45,983,936
28 Apr 26	15.40000 +0.15	15.43	15.06	15.14	38,675,328
27 Apr 26	15.25000 +0.31	15.30	14.88	14.94	31,521,788
24 Apr 26	14.94000 -0.13	15.06	14.78	14.85	29,248,470
23 Apr 26	15.07000 -0.12	15.29	14.93	15.07	31,380,790
22 Apr 26	15.19000 +0.09	15.24	14.90	15.12	39,166,248
21 Apr 26	15.10000 -0.53	15.41	15.06	15.41	47,836,932
20 Apr 26	15.63000 +0.33	15.80	15.18	15.40	67,165,856
17 Apr 26	15.30000 +0.48	15.49	14.76	14.88	63,635,196
16 Apr 26	14.82000 -0.23	14.92	14.65	14.77	48,719,752
15 Apr 26	15.05000 +0.45	15.50	14.40	14.83	77,781,192
14 Apr 26	14.60000 +0.34	15.10	14.38	14.50	79,333,632
13 Apr 26	14.26000 +1.30	14.26	14.07	14.26	27,444,216
10 Apr 26	12.96000 +0.11	13.06	12.92	12.93	8,710,162
09 Apr 26	12.85000 -0.33	13.05	12.82	13.05	9,586,600
08 Apr 26	13.18000 +0.59	13.20	12.81	12.81	15,982,114
07 Apr 26	12.59000 -0.05	12.72	12.56	12.66	6,452,800
03 Apr 26	12.64000 -0.10	12.84	12.60	12.84	6,780,200
02 Apr 26	12.74000 -0.25	12.93	12.65	12.93	10,460,570
01 Apr 26	12.99000 +0.20	13.03	12.86	12.98	8,356,701
31 Mar 26	12.79000 -0.12	13.04	12.76	12.91	7,697,748
30 Mar 26	12.91000 -0.12	12.92	12.64	12.90	10,147,140
27 Mar 26	13.03000 +0.05	13.11	12.80	12.86	10,783,844
26 Mar 26	12.98000 -0.57	13.51	12.94	13.51	18,953,560
25 Mar 26	13.55000 +0.13	13.61	13.40	13.42	10,724,638
24 Mar 26	13.42000 +0.19	13.49	13.20	13.48	10,799,800
23 Mar 26	13.23000 -0.62	13.75	13.21	13.66	19,297,816
20 Mar 26	13.85000 -0.27	14.43	13.83	14.25	15,648,342
19 Mar 26	14.12000 -0.24	14.30	14.07	14.19	12,142,214
18 Mar 26	14.36000 +0.19	14.39	14.14	14.20	11,208,168
17 Mar 26	14.17000 -0.38	14.62	14.16	14.58	17,215,300
16 Mar 26	14.55000 -0.24	14.79	14.45	14.79	16,471,900
13 Mar 26	14.79000 +0.10	14.84	14.29	14.60	36,961,312
12 Mar 26	14.69000 +0.00	14.85	14.56	14.62	20,084,560
11 Mar 26	14.69000 -0.02	15.12	14.66	15.01	29,094,180
10 Mar 26	14.71000 +0.32	15.38	14.51	14.57	40,070,128
09 Mar 26	14.39000 +0.38	14.43	13.89	14.00	24,278,904
06 Mar 26	14.01000 +0.26	14.15	13.78	13.80	11,136,025
05 Mar 26	13.75000 +0.15	13.92	13.70	13.82	10,206,649
04 Mar 26	13.60000 -0.04	13.76	13.53	13.60	11,715,749
03 Mar 26	13.64000 -0.48	14.27	13.60	14.18	22,840,256
02 Mar 26	14.12000 -0.38	14.69	14.08	14.56	19,744,370
27 Feb 26	14.50000 +0.22	14.59	14.19	14.24	16,706,871
26 Feb 26	14.28000 -0.10	14.44	14.25	14.40	12,026,770
25 Feb 26	14.38000 +0.06	14.47	14.30	14.34	13,258,082
24 Feb 26	14.32000 -0.56	14.95	14.23	14.92	29,316,440
13 Feb 26	14.88000 +0.04	15.25	14.77	14.82	21,777,356
12 Feb 26	14.84000 +0.10	14.95	14.60	14.74	15,277,448
11 Feb 26	14.74000 +0.13	14.95	14.58	14.64	15,978,255
10 Feb 26	14.61000 +0.27	14.85	14.34	14.34	17,245,888
09 Feb 26	14.34000 +0.38	14.35	14.11	14.18	15,548,919
06 Feb 26	13.96000 -0.11	14.13	13.88	14.00	11,367,069
05 Feb 26	14.07000 -0.17	14.24	14.01	14.17	13,721,513
04 Feb 26	14.24000 -0.08	14.26	14.11	14.26	10,528,781
03 Feb 26	14.32000 +0.19	14.33	14.08	14.20	12,679,408
02 Feb 26	14.13000 -0.06	14.47	14.09	14.13	16,427,783
30 Jan 26	14.19000 -0.53	14.37	14.05	14.21	28,772,768
29 Jan 26	14.72000 -0.05	15.04	14.50	14.67	18,659,406
28 Jan 26	14.77000 -0.09	14.99	14.72	14.82	11,288,230
27 Jan 26	14.86000 +0.01	14.96	14.51	14.88	17,459,988
26 Jan 26	14.85000 -0.29	15.19	14.73	15.14	19,336,324
23 Jan 26	15.14000 +0.13	15.20	14.93	15.03	16,272,009
22 Jan 26	15.01000 +0.24	15.08	14.77	14.80	17,204,296
21 Jan 26	14.77000 +0.04	14.88	14.63	14.65	13,756,600
20 Jan 26	14.73000 -0.22	15.07	14.65	14.96	21,446,312
19 Jan 26	14.95000 -0.17	15.22	14.91	15.20	21,957,064
16 Jan 26	15.12000 -0.64	15.61	15.11	15.48	43,952,916
15 Jan 26	15.76000 +0.18	16.95	15.56	16.50	71,352,376
14 Jan 26	15.58000 +0.29	15.95	15.31	15.32	52,579,012
13 Jan 26	15.29000 -0.33	15.75	15.25	15.69	39,029,212
12 Jan 26	15.62000 +0.66	15.65	15.03	15.03	44,849,484
09 Jan 26	14.96000 +0.29	14.98	14.63	14.68	19,537,506
08 Jan 26	14.67000 +0.28	14.75	14.40	14.40	17,672,498
07 Jan 26	14.39000 -0.14	14.53	14.34	14.52	12,495,300
06 Jan 26	14.53000 +0.10	14.53	14.37	14.40	16,538,616
05 Jan 26	14.43000 +0.31	14.45	14.12	14.18	15,799,710
31 Dec 25	14.12000 +0.02	14.23	14.02	14.11	9,876,902
30 Dec 25	14.10000 +0.08	14.20	13.97	14.00	10,900,100
29 Dec 25	14.02000 -0.12	14.14	13.96	14.14	9,277,423
26 Dec 25	14.14000 +0.10	14.32	13.98	14.03	13,182,116
25 Dec 25	14.04000 -0.02	14.12	13.98	14.00	8,463,230
24 Dec 25	14.06000 +0.03	14.08	13.83	13.97	10,778,487
23 Dec 25	14.03000 +0.22	14.55	13.97	14.41	21,351,004
22 Dec 25	13.81000 -0.03	13.90	13.80	13.85	8,457,103
19 Dec 25	13.84000 +0.14	13.91	13.69	13.69	8,742,500
18 Dec 25	13.70000 -0.07	13.78	13.62	13.65	7,897,760
17 Dec 25	13.77000 +0.16	13.77	13.44	13.61	13,989,768
16 Dec 25	13.61000 -0.19	13.85	13.60	13.78	10,358,034
15 Dec 25	13.80000 -0.12	13.91	13.73	13.80	10,860,075
12 Dec 25	13.92000 -0.13	14.10	13.80	14.09	24,925,272
11 Dec 25	14.05000 -0.27	14.33	14.04	14.32	13,416,066
10 Dec 25	14.32000 -0.09	14.40	14.26	14.40	8,226,246
09 Dec 25	14.41000 -0.23	14.62	14.40	14.61	9,456,880
08 Dec 25	14.64000 +0.01	14.76	14.62	14.66	8,818,600
05 Dec 25	14.63000 +0.07	14.65	14.38	14.54	9,700,913
04 Dec 25	14.56000 +0.00	14.65	14.48	14.56	6,614,431
03 Dec 25	14.56000 -0.16	14.72	14.50	14.70	7,769,924
02 Dec 25	14.72000 -0.05	14.76	14.61	14.76	7,298,196
01 Dec 25	14.77000 -0.10	14.83	14.70	14.80	10,701,049
28 Nov 25	14.87000 +0.33	14.98	14.52	14.52	14,047,257
27 Nov 25	14.54000 -0.19	14.75	14.50	14.72	8,955,505
26 Nov 25	14.73000 -0.18	14.99	14.72	14.85	9,133,931
25 Nov 25	14.91000 +0.11	15.02	14.74	14.76	11,754,008
24 Nov 25	14.80000 +0.29	14.85	14.45	14.61	10,876,870
21 Nov 25	14.51000 -0.37	14.88	14.44	14.81	15,579,528
20 Nov 25	14.88000 -0.12	15.05	14.87	15.00	9,190,387
19 Nov 25	15.00000 -0.12	15.16	14.95	15.15	9,758,684
18 Nov 25	15.12000 +0.02	15.15	15.01	15.07	11,362,558
17 Nov 25	15.10000 +0.13	15.10	14.87	14.88	13,447,876
14 Nov 25	14.97000 -0.06	15.07	14.95	14.95	9,806,635
13 Nov 25	15.03000 +0.02	15.05	14.93	14.96	10,000,928
12 Nov 25	15.01000 -0.11	15.13	14.95	15.10	15,136,899
11 Nov 25	15.12000 -0.08	15.26	15.10	15.24	12,627,241
10 Nov 25	15.20000 +0.08	15.22	15.10	15.10	12,570,358
07 Nov 25	15.12000 -0.28	15.36	15.10	15.35	23,811,506
06 Nov 25	15.40000 -0.08	15.54	15.33	15.49	13,468,325
05 Nov 25	15.48000 -0.08	15.56	15.32	15.40	15,221,989
04 Nov 25	15.56000 -0.12	15.65	15.47	15.60	15,168,479
03 Nov 25	15.68000 +0.02	15.75	15.53	15.65	16,773,471
31 Oct 25	15.66000 +0.31	15.73	15.25	15.27	29,720,096
30 Oct 25	15.35000 +0.12	15.58	15.05	15.14	28,420,572
29 Oct 25	15.23000 -0.13	15.27	15.01	15.12	20,441,664
28 Oct 25	15.36000 +0.02	15.46	15.22	15.30	11,626,559
27 Oct 25	15.34000 +0.01	15.43	15.27	15.32	11,342,685
24 Oct 25	15.33000 -0.05	15.56	15.28	15.39	12,290,574
23 Oct 25	15.38000 +0.29	15.40	14.95	15.09	14,317,213
22 Oct 25	15.09000 -0.14	15.23	15.06	15.18	8,433,026
21 Oct 25	15.23000 +0.04	15.27	15.15	15.21	10,727,913
20 Oct 25	15.19000 +0.13	15.50	15.10	15.33	11,758,057
17 Oct 25	15.06000 -0.33	15.42	15.03	15.30	12,569,901
16 Oct 25	15.39000 -0.27	15.63	15.33	15.61	13,989,200
15 Oct 25	15.66000 +0.18	15.76	15.35	15.48	14,460,368
14 Oct 25	15.48000 -0.29	15.83	15.44	15.79	18,095,614
13 Oct 25	15.77000 +0.07	15.90	15.35	15.46	17,959,988
10 Oct 25	15.70000 -0.22	15.84	15.66	15.84	15,047,974
09 Oct 25	15.92000 +0.28	15.96	15.61	15.70	18,176,374
30 Sep 25	15.64000 +0.10	15.76	15.54	15.55	12,450,696
29 Sep 25	15.54000 +0.14	15.60	15.31	15.39	12,653,735
26 Sep 25	15.40000 -0.36	15.72	15.40	15.70	14,570,266
25 Sep 25	15.76000 -0.01	15.87	15.67	15.68	16,745,570
24 Sep 25	15.77000 +0.57	15.78	15.08	15.13	23,914,992
23 Sep 25	15.20000 -0.31	15.49	14.96	15.46	22,737,968
22 Sep 25	15.51000 -0.15	15.70	15.35	15.60	19,108,030
19 Sep 25	15.66000 -0.12	15.92	15.63	15.78	18,030,928
18 Sep 25	15.78000 -0.23	16.15	15.72	15.95	25,782,136
17 Sep 25	16.01000 +0.04	16.27	15.92	15.93	21,061,216
16 Sep 25	15.97000 +0.18	15.98	15.72	15.75	15,075,915
15 Sep 25	15.79000 -0.10	15.93	15.72	15.89	14,658,765
12 Sep 25	15.89000 -0.09	16.08	15.86	15.95	20,178,178
11 Sep 25	15.98000 +0.22	15.98	15.58	15.74	21,655,204
10 Sep 25	15.76000 +0.02	15.86	15.68	15.74	12,787,944
09 Sep 25	15.74000 -0.32	16.00	15.71	16.00	17,769,276
08 Sep 25	16.06000 +0.18	16.15	15.74	15.78	20,931,372
05 Sep 25	15.88000 +0.15	15.90	15.57	15.78	22,320,908
04 Sep 25	15.73000 -0.21	16.04	15.50	15.98	25,579,228
03 Sep 25	15.94000 -0.37	16.42	15.88	16.36	25,905,164
02 Sep 25	16.31000 -0.62	16.95	16.29	16.94	37,998,576
01 Sep 25	16.93000 -0.11	17.19	16.85	17.05	28,246,204
29 Aug 25	17.04000 -0.44	17.45	17.01	17.45	34,772,200
28 Aug 25	17.48000 +0.56	17.79	16.51	16.87	62,555,360
27 Aug 25	16.92000 -0.31	17.59	16.84	17.35	50,660,728
26 Aug 25	17.23000 +0.10	17.35	17.00	17.05	34,931,096
25 Aug 25	17.13000 +0.00	17.30	16.92	17.24	46,777,732
22 Aug 25	17.13000 +0.36	17.14	16.71	16.76	41,402,868
21 Aug 25	16.77000 +0.06	17.15	16.65	16.84	36,977,352
20 Aug 25	16.71000 +0.11	16.82	16.45	16.52	25,468,576
19 Aug 25	16.60000 -0.10	16.79	16.51	16.77	27,199,700
18 Aug 25	16.70000 +0.30	16.83	16.39	16.40	38,100,304
15 Aug 25	16.40000 +0.14	16.40	15.99	16.21	25,734,048
14 Aug 25	16.26000 -0.13	16.67	16.21	16.45	30,791,100
13 Aug 25	16.39000 -0.07	16.54	16.36	16.48	25,180,008
12 Aug 25	16.46000 +0.01	16.46	16.28	16.43	19,683,444
11 Aug 25	16.45000 +0.15	16.52	16.28	16.29	22,513,032
08 Aug 25	16.30000 -0.27	16.55	16.25	16.55	27,296,224
07 Aug 25	16.57000 -0.21	16.87	16.52	16.78	30,673,120
06 Aug 25	16.78000 +0.07	16.89	16.58	16.67	34,510,116
05 Aug 25	16.71000 -0.19	16.86	16.58	16.80	39,012,600
04 Aug 25	16.90000 +0.25	17.19	16.51	16.64	68,185,488
01 Aug 25	16.65000 +0.71	16.70	16.01	16.16	74,004,680
31 Jul 25	15.94000 +0.02	16.30	15.88	15.91	37,401,300
30 Jul 25	15.92000 -0.29	16.23	15.85	16.15	24,779,484
29 Jul 25	16.21000 +0.00	16.24	15.95	16.14	22,576,398
28 Jul 25	16.21000 -0.02	16.35	16.10	16.30	19,748,184
25 Jul 25	16.23000 +0.10	16.23	16.06	16.16	23,829,034
24 Jul 25	16.13000 +0.34	16.24	15.75	15.80	33,034,956
23 Jul 25	15.79000 -0.16	16.01	15.78	15.96	22,579,180
22 Jul 25	15.95000 -0.09	16.02	15.84	16.01	21,476,688
21 Jul 25	16.04000 -0.10	16.19	15.95	16.14	26,690,206
18 Jul 25	16.14000 +0.25	16.38	15.86	15.88	38,460,504
17 Jul 25	15.89000 -0.03	15.96	15.75	15.85	20,668,490
16 Jul 25	15.92000 -0.01	16.12	15.78	15.93	22,100,038
15 Jul 25	15.93000 +0.12	15.94	15.53	15.66	28,499,332
14 Jul 25	15.81000 -0.15	16.02	15.76	15.98	20,085,400
11 Jul 25	15.96000 +0.11	16.02	15.70	15.85	30,553,744
10 Jul 25	15.85000 +0.09	16.00	15.63	15.72	23,953,868
09 Jul 25	15.76000 -0.03	16.10	15.67	15.79	25,980,800
08 Jul 25	15.79000 +0.22	15.85	15.48	15.56	21,291,568
07 Jul 25	15.57000 +0.08	15.64	15.43	15.43	12,514,123
04 Jul 25	15.49000 -0.10	15.78	15.40	15.56	20,543,118
03 Jul 25	15.59000 +0.05	15.63	15.48	15.54	13,027,624
02 Jul 25	15.54000 -0.24	15.74	15.46	15.72	18,458,300
01 Jul 25	15.78000 -0.21	15.99	15.62	15.96	24,827,648
30 Jun 25	15.99000 +0.10	16.08	15.86	15.95	29,190,092
27 Jun 25	15.89000 +0.05	16.35	15.73	15.84	44,397,736
26 Jun 25	15.84000 +0.17	16.09	15.59	15.61	37,927,600
25 Jun 25	15.67000 +0.23	15.90	15.35	15.43	32,631,100
24 Jun 25	15.44000 +0.18	15.48	15.21	15.24	21,479,148
23 Jun 25	15.26000 +0.35	15.33	14.68	14.77	23,128,940
20 Jun 25	14.91000 -0.41	15.47	14.86	15.36	27,894,844
19 Jun 25	15.32000 +0.31	15.75	15.02	15.07	37,996,012
18 Jun 25	15.01000 -0.01	15.08	14.92	15.00	11,446,530
17 Jun 25	15.02000 -0.12	15.17	15.00	15.11	12,362,392
16 Jun 25	15.14000 +0.14	15.15	14.92	14.92	13,797,492
13 Jun 25	15.00000 -0.16	15.36	14.98	15.12	15,832,193
12 Jun 25	15.16000 -0.11	15.35	15.10	15.20	13,694,185
11 Jun 25	15.27000 +0.05	15.42	15.20	15.26	11,441,688
10 Jun 25	15.22000 -0.44	15.69	15.12	15.63	19,246,756
09 Jun 25	15.66000 -0.06	15.79	15.61	15.64	14,320,488
06 Jun 25	15.72000 +0.06	15.88	15.47	15.67	18,314,180
05 Jun 25	15.66000 +0.22	15.70	15.38	15.45	16,888,900
04 Jun 25	15.44000 +0.07	15.50	15.33	15.40	11,158,179
03 Jun 25	15.37000 +0.07	15.49	15.29	15.30	10,381,226
30 May 25	15.30000 -0.21	15.55	15.26	15.45	12,613,730
29 May 25	15.51000 +0.53	15.51	14.96	15.00	21,146,046
28 May 25	14.98000 -0.09	15.19	14.96	15.08	8,358,835
27 May 25	15.07000 +0.05	15.10	14.85	15.00	8,224,100
26 May 25	15.02000 +0.18	15.11	14.86	14.87	10,324,216
23 May 25	14.84000 -0.27	15.23	14.80	15.13	16,905,236
22 May 25	15.11000 -0.20	15.37	15.10	15.21	10,705,700
21 May 25	15.31000 -0.07	15.42	15.27	15.38	9,314,447
20 May 25	15.38000 +0.01	15.40	15.20	15.31	10,502,616
19 May 25	15.37000 +0.07	15.40	15.09	15.30	11,206,700
16 May 25	15.30000 -0.13	15.47	15.30	15.39	10,628,530
15 May 25	15.43000 -0.41	15.78	15.42	15.78	15,225,000
14 May 25	15.84000 +0.05	15.90	15.62	15.75	16,040,317
13 May 25	15.79000 -0.17	16.13	15.73	16.10	18,523,170
12 May 25	15.96000 +0.36	16.21	15.75	15.80	24,785,642
09 May 25	15.60000 -0.50	16.10	15.52	16.10	24,461,056
08 May 25	16.10000 +0.45	16.19	15.56	15.58	24,840,316
07 May 25	15.65000 -0.18	16.15	15.51	16.05	24,006,472
06 May 25	15.83000 +0.37	15.83	15.57	15.58	19,608,260
30 Apr 25	15.46000 +0.09	15.65	15.35	15.38	13,590,749
29 Apr 25	15.37000 +0.10	15.42	15.10	15.23	9,792,935
28 Apr 25	15.27000 -0.16	15.58	15.25	15.44	10,789,200
25 Apr 25	15.43000 +0.31	15.64	15.11	15.16	16,017,989
24 Apr 25	15.12000 -0.45	15.53	15.10	15.50	16,438,554
23 Apr 25	15.57000 +0.18	16.07	15.45	15.51	26,884,354
22 Apr 25	15.39000 +0.25	15.50	15.11	15.19	23,345,600
21 Apr 25	15.14000 +0.19	15.16	14.76	14.89	16,199,500
18 Apr 25	14.95000 -0.01	14.99	14.74	14.96	15,648,854
17 Apr 25	14.96000 -0.22	15.33	14.96	15.06	18,347,454
16 Apr 25	15.18000 -0.25	15.65	14.92	15.36	18,009,120
15 Apr 25	15.43000 -0.12	15.87	15.23	15.62	18,708,964
14 Apr 25	15.55000 +0.20	15.74	15.42	15.70	16,746,699
11 Apr 25	15.35000 +0.09	15.57	15.07	15.10	17,321,800
10 Apr 25	15.26000 +0.14	15.73	15.26	15.40	21,801,690
09 Apr 25	15.12000 +0.51	15.30	13.96	14.35	28,554,634
08 Apr 25	14.61000 -0.09	14.96	14.25	14.70	26,428,808
07 Apr 25	14.70000 -1.63	15.56	14.70	15.49	22,373,264
03 Apr 25	16.33000 -0.13	16.59	16.10	16.10	12,475,257
02 Apr 25	16.46000 +0.02	16.60	16.33	16.38	9,349,803
01 Apr 25	16.44000 -0.03	16.68	16.40	16.51	14,587,439
31 Mar 25	16.47000 -0.23	16.60	16.11	16.50	21,640,864
28 Mar 25	16.70000 -0.45	17.28	16.68	17.16	18,672,456
27 Mar 25	17.15000 +0.09	17.35	16.82	17.08	19,209,796
26 Mar 25	17.06000 -0.06	17.26	17.05	17.13	14,675,567
25 Mar 25	17.12000 -0.23	17.42	17.01	17.30	18,725,350
24 Mar 25	17.35000 -0.24	17.68	16.98	17.59	26,790,984
21 Mar 25	17.59000 -0.35	17.92	17.51	17.68	30,915,652
20 Mar 25	17.94000 -0.89	18.92	17.94	18.83	53,757,648
19 Mar 25	18.83000 -0.26	19.50	18.45	18.95	50,143,632
18 Mar 25	19.09000 +0.30	19.50	18.73	18.92	43,078,832
17 Mar 25	18.79000 +0.02	19.41	18.30	18.70	40,178,864
14 Mar 25	18.77000 -0.10	18.84	18.23	18.68	37,875,604
13 Mar 25	18.87000 -0.64	19.36	18.51	19.28	45,354,116
12 Mar 25	19.51000 +0.09	19.90	19.28	19.60	59,954,944
11 Mar 25	19.42000 +0.92	19.66	18.10	18.15	60,822,264
10 Mar 25	18.50000 -0.89	19.40	18.28	19.39	59,258,080
07 Mar 25	19.39000 +0.18	19.98	18.95	19.40	77,591,520
06 Mar 25	19.21000 +0.51	19.58	18.71	18.89	76,820,648
05 Mar 25	18.70000 +0.25	19.05	18.20	18.45	77,035,168
04 Mar 25	18.45000 +1.30	18.87	16.93	16.97	80,866,640
03 Mar 25	17.15000 +0.16	17.51	16.88	17.09	28,701,396
28 Feb 25	16.99000 -0.96	17.93	16.93	17.72	41,935,308
27 Feb 25	17.95000 -0.95	18.74	17.76	18.72	59,940,696
26 Feb 25	18.90000 +0.24	19.00	18.45	18.92	41,301,644
25 Feb 25	18.66000 -0.96	19.17	18.60	19.04	60,773,044
24 Feb 25	19.62000 +1.02	20.00	18.60	19.20	92,763,200
21 Feb 25	18.60000 +0.56	18.76	17.84	18.18	55,590,004
20 Feb 25	18.04000 -0.55	18.45	17.88	18.42	45,663,760
19 Feb 25	18.59000 +0.59	18.85	17.76	18.05	47,752,316
18 Feb 25	18.00000 -0.60	19.22	17.81	18.36	70,322,000
17 Feb 25	18.60000 +0.20	19.26	18.16	18.99	84,248,200
14 Feb 25	18.40000 +0.87	18.48	17.45	17.61	74,358,816
13 Feb 25	17.53000 -0.03	18.05	17.14	17.58	58,328,124
12 Feb 25	17.56000 +0.18	17.85	17.20	17.21	45,253,512
11 Feb 25	17.38000 -0.58	17.85	17.09	17.62	56,291,352
10 Feb 25	17.96000 +0.88	18.16	17.15	17.33	71,964,664
07 Feb 25	17.08000 +0.37	17.88	16.38	16.58	74,303,624
06 Feb 25	16.71000 +1.04	16.99	15.32	15.55	55,341,820
05 Feb 25	15.67000 +0.69	15.88	15.36	15.51	45,881,828
27 Jan 25	14.98000 -0.28	15.58	14.94	15.28	35,958,924
24 Jan 25	15.26000 +1.39	15.26	13.84	13.88	43,551,824
23 Jan 25	13.87000 -0.02	14.36	13.86	14.09	23,138,572
22 Jan 25	13.89000 +0.06	14.00	13.50	13.80	25,818,068
21 Jan 25	13.83000 -0.77	14.33	13.70	14.27	37,810,368
20 Jan 25	14.60000 +0.02	14.80	14.52	14.65	10,600,600
17 Jan 25	14.58000 +0.02	14.70	14.44	14.44	10,190,000
16 Jan 25	14.56000 +0.04	14.99	14.42	14.60	14,099,314
15 Jan 25	14.52000 -0.09	14.65	14.36	14.59	12,266,865
14 Jan 25	14.61000 +0.61	14.66	13.99	14.05	15,239,515
13 Jan 25	14.00000 +0.06	14.11	13.66	13.81	10,364,625
10 Jan 25	13.94000 -0.44	14.53	13.93	14.26	11,096,200
09 Jan 25	14.38000 +0.08	14.55	14.17	14.24	10,657,079
08 Jan 25	14.30000 -0.32	14.61	13.93	14.56	15,985,229
07 Jan 25	14.62000 +0.14	14.64	14.42	14.48	10,154,409
06 Jan 25	14.48000 -0.04	14.66	14.36	14.52	9,668,100
03 Jan 25	14.52000 -0.52	15.16	14.51	15.04	15,538,518
02 Jan 25	15.04000 -0.78	15.82	14.90	15.72	20,355,600
31 Dec 24	15.82000 -0.80	16.70	15.82	16.67	21,048,052
30 Dec 24	16.62000 +0.07	16.83	16.31	16.50	12,315,023
27 Dec 24	16.55000 -0.09	16.89	16.47	16.66	12,006,371
26 Dec 24	16.64000 +0.27	16.70	16.41	16.42	9,613,026
25 Dec 24	16.37000 -0.25	16.57	16.26	16.57	9,359,904
24 Dec 24	16.62000 +0.10	16.80	16.42	16.62	10,895,752
23 Dec 24	16.52000 -0.55	17.09	16.46	17.02	14,424,514
20 Dec 24	17.07000 +0.11	17.16	16.71	16.85	12,311,173
19 Dec 24	16.96000 +0.40	16.97	16.30	16.42	15,928,700
18 Dec 24	16.56000 +0.24	16.75	16.27	16.40	11,854,332
17 Dec 24	16.32000 -0.29	16.65	16.26	16.55	11,687,601
16 Dec 24	16.61000 -0.31	17.00	16.52	16.91	13,637,466
13 Dec 24	16.92000 -0.47	17.39	16.90	17.26	20,290,500
12 Dec 24	17.39000 +0.13	17.42	17.04	17.32	16,867,262
11 Dec 24	17.26000 +0.03	17.34	17.11	17.19	13,550,300
10 Dec 24	17.23000 +0.21	17.64	17.19	17.49	22,857,344
09 Dec 24	17.02000 -0.39	17.45	16.88	17.38	16,617,900
06 Dec 24	17.41000 +0.24	17.67	17.15	17.38	20,120,000
05 Dec 24	17.17000 +0.23	17.36	16.86	16.89	13,573,300
04 Dec 24	16.94000 -0.40	17.42	16.82	17.34	16,678,400
03 Dec 24	17.34000 -0.09	17.49	17.15	17.44	13,161,100
02 Dec 24	17.43000 +0.25	17.50	17.04	17.11	18,546,200
29 Nov 24	17.18000 +0.53	17.32	16.53	16.65	21,125,984
28 Nov 24	16.65000 -0.22	17.15	16.58	16.88	16,482,700
27 Nov 24	16.87000 +0.50	16.87	16.04	16.22	19,282,082
26 Nov 24	16.37000 -0.23	16.76	16.34	16.55	13,775,826
25 Nov 24	16.60000 -0.25	17.09	16.29	16.84	21,560,268
22 Nov 24	16.85000 -0.71	17.93	16.81	17.56	24,956,200
21 Nov 24	17.56000 -0.03	17.73	17.33	17.45	17,596,920
20 Nov 24	17.59000 +0.14	17.80	17.30	17.41	19,947,396
19 Nov 24	17.45000 +0.27	17.48	16.86	17.22	22,579,660
18 Nov 24	17.18000 -0.94	18.28	17.00	18.16	32,013,400
15 Nov 24	18.12000 -0.62	19.11	18.12	18.63	31,113,748
14 Nov 24	18.74000 -0.97	19.74	18.63	19.71	32,325,142
13 Nov 24	19.71000 +0.22	19.85	19.15	19.39	32,666,640
12 Nov 24	19.49000 -0.49	20.02	19.27	20.01	48,983,068
11 Nov 24	19.98000 +1.53	20.00	18.47	18.58	69,983,584
08 Nov 24	18.45000 +0.17	19.09	18.40	18.55	43,326,408
07 Nov 24	18.28000 +0.33	18.29	17.67	17.96	33,599,624
06 Nov 24	17.95000 +0.26	18.32	17.70	17.75	43,477,408
05 Nov 24	17.69000 +0.61	17.88	16.98	17.08	36,015,624
04 Nov 24	17.08000 +0.21	17.38	16.71	16.75	21,225,176
01 Nov 24	16.87000 -0.86	18.17	16.85	17.73	41,974,452
31 Oct 24	17.73000 +0.51	17.97	16.86	17.28	41,068,712
30 Oct 24	17.22000 -0.15	17.55	16.54	16.74	35,280,448
29 Oct 24	17.37000 -0.12	17.78	17.35	17.64	30,896,424
28 Oct 24	17.49000 +0.37	17.58	17.09	17.12	28,695,836
25 Oct 24	17.12000 +0.06	17.28	16.96	17.06	24,588,328
24 Oct 24	17.06000 -0.48	17.37	16.98	17.36	27,307,852
23 Oct 24	17.54000 +0.55	17.66	16.91	17.08	42,138,908
22 Oct 24	16.99000 -0.51	17.52	16.75	17.52	35,922,700
21 Oct 24	17.50000 +0.49	17.99	17.11	17.19	45,303,792
18 Oct 24	17.01000 +0.52	17.42	16.06	16.31	48,963,584
17 Oct 24	16.49000 +0.18	17.25	16.39	17.10	45,638,004
16 Oct 24	16.31000 +0.09	16.55	15.80	15.89	22,548,864
15 Oct 24	16.22000 -0.27	17.11	16.18	16.38	36,606,628
14 Oct 24	16.49000 +0.35	16.55	15.64	16.17	35,181,068
11 Oct 24	16.14000 -0.80	16.93	15.96	16.63	34,087,924
10 Oct 24	16.94000 -0.38	18.10	16.80	17.70	45,109,208
09 Oct 24	17.32000 -1.59	18.56	17.27	18.50	61,267,096
08 Oct 24	18.91000 +1.72	18.91	17.73	18.91	78,750,456
30 Sep 24	17.19000 +1.56	17.19	16.25	16.31	56,733,156
27 Sep 24	15.63000 +1.42	15.63	14.39	14.46	41,932,832
26 Sep 24	14.21000 +0.49	14.21	13.63	13.67	21,497,904
25 Sep 24	13.72000 +0.04	14.18	13.69	13.80	26,121,706
24 Sep 24	13.68000 +0.34	13.76	13.09	13.37	25,148,782
23 Sep 24	13.34000 +0.23	13.54	13.06	13.18	21,136,126
20 Sep 24	13.11000 +0.19	13.26	12.93	12.99	19,426,678
19 Sep 24	12.92000 +0.51	12.97	12.40	12.50	17,969,912
18 Sep 24	12.41000 -0.09	12.58	12.19	12.52	9,737,335
13 Sep 24	12.50000 -0.30	12.83	12.50	12.80	10,125,935
12 Sep 24	12.80000 -0.07	13.14	12.77	13.00	9,527,507
11 Sep 24	12.87000 +0.02	12.95	12.72	12.75	10,174,900
10 Sep 24	12.85000 +0.28	12.94	12.38	12.60	15,843,535
09 Sep 24	12.57000 -0.10	12.76	12.47	12.65	11,006,956
06 Sep 24	12.67000 -0.28	12.99	12.65	12.94	8,965,297
05 Sep 24	12.95000 +0.13	13.06	12.81	12.87	7,105,770
04 Sep 24	12.82000 -0.07	12.95	12.74	12.78	7,796,500
03 Sep 24	12.89000 +0.35	12.92	12.54	12.58	15,477,954
02 Sep 24	12.54000 -0.67	13.25	12.53	13.18	18,425,100
30 Aug 24	13.21000 +0.09	13.50	12.98	13.12	18,741,052
29 Aug 24	13.12000 +0.27	13.23	12.77	12.82	11,306,384
28 Aug 24	12.85000 +0.18	12.95	12.51	12.64	10,133,174
27 Aug 24	12.67000 -0.15	12.91	12.63	12.75	8,097,103
26 Aug 24	12.82000 -0.11	13.08	12.73	12.99	8,976,894
23 Aug 24	12.93000 +0.30	13.14	12.62	12.63	18,275,252
22 Aug 24	12.63000 -0.30	13.02	12.59	12.93	16,595,101
21 Aug 24	12.93000 -0.15	13.24	12.92	13.03	10,854,204
20 Aug 24	13.08000 -0.30	13.58	13.04	13.54	11,476,200
19 Aug 24	13.38000 +0.09	13.59	13.25	13.25	11,657,810
16 Aug 24	13.29000 -0.28	13.66	13.25	13.64	12,682,100
15 Aug 24	13.57000 +0.11	13.84	13.28	13.45	15,184,156
14 Aug 24	13.46000 -0.32	13.77	13.46	13.74	12,885,620
13 Aug 24	13.78000 -0.23	14.07	13.56	13.96	15,288,202
12 Aug 24	14.01000 +0.01	14.09	13.79	13.88	11,107,800
09 Aug 24	14.00000 -0.54	14.69	14.00	14.63	19,904,300
08 Aug 24	14.54000 -0.16	14.73	14.30	14.63	11,415,028
07 Aug 24	14.70000 -0.03	14.87	14.64	14.72	8,710,644
06 Aug 24	14.73000 +0.12	14.92	14.56	14.77	9,438,800
05 Aug 24	14.61000 -0.42	15.25	14.61	14.85	12,319,083
02 Aug 24	15.03000 -0.21	15.49	14.99	15.10	12,609,016
01 Aug 24	15.24000 -0.19	15.63	15.16	15.49	12,303,904
31 Jul 24	15.43000 +0.89	15.45	14.53	14.60	21,406,424
30 Jul 24	14.54000 +0.02	14.70	14.31	14.47	9,941,017
29 Jul 24	14.52000 -0.18	14.80	14.50	14.70	9,378,457
26 Jul 24	14.70000 -0.02	14.87	14.30	14.30	9,951,800
25 Jul 24	14.72000 +0.15	15.05	14.47	14.54	10,218,429
24 Jul 24	14.57000 -0.27	14.92	14.52	14.80	9,434,648
23 Jul 24	14.84000 -0.53	15.45	14.84	15.30	11,225,562
22 Jul 24	15.37000 +0.38	15.66	15.17	15.34	19,773,288
19 Jul 24	14.99000 +0.30	15.07	14.58	14.69	12,753,197
18 Jul 24	14.69000 -0.10	14.80	14.48	14.71	10,835,025
17 Jul 24	14.79000 -0.11	15.09	14.75	15.09	9,757,932
16 Jul 24	14.90000 +0.24	14.99	14.50	14.61	8,546,400
15 Jul 24	14.66000 -0.26	14.92	14.57	14.87	9,134,200
12 Jul 24	14.92000 -0.08	15.16	14.84	15.15	8,177,913
11 Jul 24	15.00000 +0.33	15.12	14.78	14.91	14,732,007
10 Jul 24	14.67000 -0.31	14.98	14.33	14.70	16,705,866
09 Jul 24	14.98000 +0.44	15.01	14.43	14.52	15,667,914
08 Jul 24	14.54000 -0.47	14.92	14.46	14.92	15,256,728
05 Jul 24	15.01000 -0.23	15.36	14.94	15.29	18,537,848
04 Jul 24	15.24000 -0.51	16.03	15.23	15.80	17,390,424
03 Jul 24	15.75000 -0.94	16.80	15.60	16.69	30,444,114
02 Jul 24	16.69000 -0.42	17.04	16.57	16.96	11,108,328
01 Jul 24	17.11000 -0.15	17.38	16.87	17.38	6,862,900
28 Jun 24	17.26000 -0.34	17.88	17.25	17.56	10,253,728
27 Jun 24	17.60000 -0.21	17.84	17.41	17.81	7,197,786
26 Jun 24	17.81000 +0.91	17.89	16.80	16.90	12,884,372
25 Jun 24	16.90000 -0.12	17.29	16.70	17.03	10,690,400
24 Jun 24	17.02000 -0.88	17.76	16.91	17.75	15,650,504
21 Jun 24	17.90000 -0.11	17.97	17.70	17.92	6,126,581
20 Jun 24	18.01000 -0.35	18.36	18.00	18.22	8,339,975
19 Jun 24	18.36000 -0.15	18.70	18.34	18.70	6,368,600
18 Jun 24	18.51000 +0.12	18.66	18.34	18.40	8,220,142
17 Jun 24	18.39000 +0.00	18.63	18.31	18.33	6,866,902
14 Jun 24	18.39000 +0.33	18.46	17.97	18.06	10,579,706
13 Jun 24	18.06000 -0.05	18.20	17.90	18.11	6,183,137
12 Jun 24	18.11000 +0.05	18.24	18.02	18.02	5,819,000
11 Jun 24	18.06000 +0.42	18.16	17.41	17.60	9,814,895
07 Jun 24	17.64000 -0.13	17.97	17.56	17.87	7,184,278
06 Jun 24	17.77000 -0.43	18.35	17.72	18.27	11,510,145
05 Jun 24	18.20000 -0.02	18.48	18.20	18.33	7,924,051
04 Jun 24	18.22000 +0.14	18.25	17.92	18.01	6,474,954
03 Jun 24	18.08000 -0.15	18.32	17.91	18.17	7,611,634
31 May 24	18.23000 +0.11	18.41	18.06	18.06	6,491,530
30 May 24	18.12000 +0.02	18.24	17.90	18.24	6,456,055
29 May 24	18.10000 -0.08	18.36	18.01	18.15	6,921,000
28 May 24	18.18000 -0.03	18.31	17.98	18.10	9,360,638
27 May 24	18.21000 +0.65	18.25	17.35	17.60	16,258,875
24 May 24	17.56000 -0.45	18.06	17.52	18.01	12,088,782
23 May 24	18.01000 -0.62	18.85	17.99	18.85	14,648,923
22 May 24	18.63000 -0.10	18.73	18.43	18.70	10,208,200
21 May 24	18.73000 -0.18	18.90	18.68	18.90	6,720,385
20 May 24	18.91000 +0.18	19.20	18.49	18.74	14,010,444
17 May 24	18.73000 +0.13	19.04	18.44	18.63	14,932,610
16 May 24	18.60000 +0.22	18.89	18.24	18.42	13,941,900
15 May 24	18.38000 -0.21	18.62	18.37	18.58	6,314,100
14 May 24	18.59000 +0.18	18.79	18.39	18.41	10,400,893
13 May 24	18.41000 -0.48	18.77	18.32	18.77	11,937,535
10 May 24	18.89000 -0.31	19.32	18.80	19.19	10,804,900
09 May 24	19.20000 +0.19	19.40	19.00	19.03	10,364,094
08 May 24	19.01000 -0.60	19.58	18.98	19.55	13,312,867
07 May 24	19.61000 +0.03	19.82	19.44	19.59	10,428,445
06 May 24	19.58000 -0.07	20.00	19.41	19.99	17,469,408
30 Apr 24	19.65000 -0.20	19.91	19.43	19.80	11,170,171
29 Apr 24	19.85000 +0.39	19.95	19.30	19.31	14,664,500
26 Apr 24	19.46000 +0.47	19.68	18.98	19.00	17,575,552
25 Apr 24	18.99000 -0.34	19.33	18.96	19.28	11,444,325
24 Apr 24	19.33000 +0.43	19.34	18.95	19.05	12,720,539
23 Apr 24	18.90000 -0.01	19.24	18.81	18.81	8,404,395
22 Apr 24	18.91000 +0.21	19.20	18.35	18.70	12,226,055
19 Apr 24	18.70000 -0.46	19.08	18.65	19.00	12,461,215
18 Apr 24	19.16000 -0.17	19.48	18.94	19.29	11,708,307
17 Apr 24	19.33000 +0.56	19.38	18.74	18.75	15,259,105
16 Apr 24	18.77000 -0.23	19.20	18.61	18.87	15,769,115
15 Apr 24	19.00000 -0.10	19.40	18.65	19.07	18,548,548
12 Apr 24	19.10000 -0.40	19.69	19.06	19.48	10,863,716
11 Apr 24	19.50000 +0.37	19.95	18.89	18.98	15,780,834
10 Apr 24	19.13000 -0.37	19.58	18.92	19.48	12,667,611
09 Apr 24	19.50000 +0.12	19.66	19.33	19.49	9,265,467
08 Apr 24	19.38000 -0.68	19.89	19.37	19.85	19,555,424
03 Apr 24	20.06000 -0.52	20.58	19.93	20.40	14,139,518
02 Apr 24	20.58000 -0.67	21.24	20.45	21.24	14,547,660
01 Apr 24	21.25000 +0.47	21.35	20.83	20.83	13,629,053
29 Mar 24	20.78000 -0.05	20.79	20.25	20.70	11,005,334
28 Mar 24	20.83000 +1.08	21.26	19.85	20.00	22,436,284
27 Mar 24	19.75000 -1.17	20.95	19.72	20.88	18,315,540
26 Mar 24	20.92000 -0.35	21.49	20.60	21.13	16,816,982
25 Mar 24	21.27000 -0.77	22.10	21.26	21.98	18,505,052
22 Mar 24	22.04000 -0.35	22.37	21.60	22.31	22,122,368
21 Mar 24	22.39000 -0.41	22.97	22.35	22.76	23,671,388
20 Mar 24	22.80000 +0.49	22.95	22.31	22.43	34,682,616
19 Mar 24	22.31000 -0.03	22.67	22.17	22.35	26,916,052
18 Mar 24	22.34000 +0.56	22.34	21.58	21.78	29,255,320
15 Mar 24	21.78000 -0.10	21.82	21.33	21.72	19,680,188
14 Mar 24	21.88000 -0.56	22.34	21.39	22.30	31,541,036
13 Mar 24	22.44000 +0.43	23.11	21.94	21.99	43,476,880
12 Mar 24	22.01000 -0.19	22.36	21.82	22.20	24,771,760
11 Mar 24	22.20000 -0.11	22.20	21.66	22.00	20,814,724
08 Mar 24	22.31000 +1.16	22.36	21.07	21.36	30,211,824
07 Mar 24	21.15000 -0.59	22.07	21.15	21.85	21,003,174
06 Mar 24	21.74000 -0.35	22.18	21.45	21.98	22,788,920
05 Mar 24	22.09000 -0.72	22.64	21.82	22.55	27,386,452
04 Mar 24	22.81000 -0.21	23.40	22.38	23.33	31,186,696
01 Mar 24	23.02000 +0.98	23.14	21.90	22.06	35,335,580
29 Feb 24	22.04000 +1.15	22.21	20.90	21.00	26,997,010
28 Feb 24	20.89000 -1.92	23.15	20.86	22.68	37,863,244
27 Feb 24	22.81000 +1.48	22.81	21.35	21.65	37,561,720
26 Feb 24	21.33000 -0.25	21.74	21.21	21.49	22,228,384
23 Feb 24	21.58000 -0.45	22.43	21.12	22.29	32,484,594
22 Feb 24	22.03000 +0.38	22.45	21.63	21.99	14,279,371
21 Feb 24	21.65000 +0.01	22.26	21.15	21.46	12,775,536
20 Feb 24	21.64000 -0.06	21.70	21.07	21.45	11,091,624
19 Feb 24	21.70000 +0.14	22.09	21.35	22.00	17,364,804
08 Feb 24	21.56000 +0.53	22.89	21.03	21.39	31,286,662
07 Feb 24	21.03000 +1.91	21.03	19.56	19.66	22,950,340
06 Feb 24	19.12000 +1.74	19.12	17.13	17.23	13,176,269
05 Feb 24	17.38000 -0.80	18.28	16.75	18.18	13,115,565
02 Feb 24	18.18000 -0.70	19.09	17.64	18.71	10,835,998
01 Feb 24	18.88000 +0.36	19.33	18.31	18.61	9,340,049
31 Jan 24	18.52000 -1.07	19.67	18.37	19.50	11,982,590
30 Jan 24	19.59000 -0.51	20.30	19.52	20.09	5,485,520
29 Jan 24	20.10000 -0.88	21.26	20.04	21.11	8,300,610
26 Jan 24	20.98000 -0.22	21.39	20.88	21.00	6,810,726
25 Jan 24	21.20000 +0.66	21.35	20.18	20.69	8,411,110
24 Jan 24	20.54000 +0.21	20.58	19.66	20.48	8,798,071
23 Jan 24	20.33000 +0.93	20.54	19.30	19.48	12,445,597
22 Jan 24	19.40000 -1.30	20.80	19.36	20.59	10,651,562
19 Jan 24	20.70000 -0.09	21.05	20.46	20.68	8,257,295
18 Jan 24	20.79000 -0.08	21.10	20.04	20.66	11,511,409
17 Jan 24	20.87000 -0.33	21.48	20.86	21.14	9,331,855
16 Jan 24	21.20000 -0.03	21.35	20.71	21.20	11,426,827
15 Jan 24	21.23000 -0.69	21.88	21.05	21.88	12,713,600
12 Jan 24	21.92000 -0.72	22.57	21.60	22.57	15,658,818
11 Jan 24	22.64000 +0.13	23.38	22.47	22.80	9,665,816
10 Jan 24	22.51000 -0.18	22.89	22.28	22.69	9,027,526
09 Jan 24	22.69000 -0.84	23.76	22.29	23.64	19,675,872
08 Jan 24	23.53000 -1.63	25.15	23.40	25.10	12,492,910
05 Jan 24	25.16000 -0.44	25.96	24.96	25.71	5,719,990
04 Jan 24	25.60000 -0.26	26.12	25.50	25.84	4,524,484
03 Jan 24	25.86000 -0.69	26.57	25.76	26.40	7,011,200
02 Jan 24	26.55000 -0.45	27.21	26.55	27.04	4,958,109
29 Dec 23	27.00000 +0.16	27.19	26.58	26.85	6,197,859
28 Dec 23	26.84000 +1.03	27.06	25.63	25.83	7,093,443
27 Dec 23	25.81000 -0.13	26.14	25.55	25.64	5,531,595
26 Dec 23	25.94000 +0.09	26.02	25.31	25.78	4,169,534
25 Dec 23	25.85000 +0.29	26.08	25.39	25.52	3,729,884
22 Dec 23	25.56000 -0.94	26.54	25.42	26.50	7,536,700
21 Dec 23	26.50000 -0.01	26.85	26.14	26.22	4,783,875
20 Dec 23	26.51000 -0.75	27.30	26.48	27.25	4,109,968
19 Dec 23	27.26000 +0.29	27.45	26.80	26.97	3,713,899
18 Dec 23	26.97000 -0.31	27.60	26.91	27.31	3,889,072
15 Dec 23	27.28000 -0.42	27.83	27.23	27.78	5,347,153
14 Dec 23	27.70000 -0.23	28.10	27.62	27.98	5,375,897
13 Dec 23	27.93000 -0.08	28.19	27.74	28.08	6,498,260
12 Dec 23	28.01000 +0.00	28.19	27.81	27.96	9,245,790
11 Dec 23	28.01000 +0.20	28.14	27.33	27.60	10,466,856
08 Dec 23	27.81000 +0.93	28.00	26.63	26.80	16,853,768
07 Dec 23	26.88000 +0.17	27.17	26.47	26.90	9,419,916
06 Dec 23	26.71000 +0.14	27.08	25.74	26.49	11,629,718
05 Dec 23	26.57000 -0.65	26.99	26.08	26.85	15,236,587
04 Dec 23	27.22000 +1.09	28.15	26.21	26.91	19,009,376
01 Dec 23	26.13000 +0.51	26.21	25.47	25.62	4,874,600
30 Nov 23	25.62000 -0.14	25.94	25.43	25.67	2,876,100
29 Nov 23	25.76000 -0.11	26.06	25.66	25.82	2,551,300
28 Nov 23	25.87000 -0.07	26.12	25.62	26.12	3,048,000
27 Nov 23	25.94000 +0.19	26.32	25.59	25.71	4,647,900
24 Nov 23	25.75000 -0.64	26.49	25.65	26.49	4,204,786
23 Nov 23	26.39000 +0.30	26.52	25.78	26.16	3,183,861
22 Nov 23	26.09000 -0.27	26.70	26.08	26.25	3,735,751
21 Nov 23	26.36000 -0.44	26.95	26.32	26.80	4,353,500
20 Nov 23	26.80000 -0.02	26.98	26.42	26.86	5,149,938
17 Nov 23	26.82000 +0.05	26.98	26.61	26.67	4,720,295
16 Nov 23	26.77000 -0.11	27.08	26.67	26.76	3,189,188
15 Nov 23	26.88000 -0.03	27.28	26.83	27.19	3,712,863
14 Nov 23	26.91000 +0.36	27.18	26.54	26.55	5,319,200
13 Nov 23	26.55000 +0.31	26.85	26.30	26.30	5,825,854
10 Nov 23	26.24000 -0.42	26.65	26.24	26.46	4,042,617
09 Nov 23	26.66000 +0.13	26.90	26.42	26.62	6,022,040
08 Nov 23	26.53000 +0.11	27.22	26.34	26.49	6,904,400
07 Nov 23	26.42000 +0.00	26.67	26.12	26.40	5,109,426
06 Nov 23	26.42000 +0.97	26.55	25.55	25.55	8,029,800
03 Nov 23	25.45000 +0.24	25.81	25.30	25.48	5,818,853
02 Nov 23	25.21000 -0.83	26.26	25.14	26.12	5,657,579
01 Nov 23	26.04000 -0.08	26.38	25.91	26.11	4,630,808
31 Oct 23	26.12000 -0.29	26.47	25.83	26.41	6,017,642
30 Oct 23	26.41000 +1.05	26.65	25.30	25.40	12,478,324
27 Oct 23	25.36000 +0.57	25.60	24.60	24.69	7,479,000
26 Oct 23	24.79000 +0.33	24.90	24.18	24.25	6,210,971
25 Oct 23	24.46000 +0.45	24.99	24.03	24.21	8,008,580
24 Oct 23	24.01000 +0.71	24.16	23.45	23.45	8,510,876
23 Oct 23	23.30000 -0.73	24.20	23.04	24.05	10,360,023
20 Oct 23	24.03000 -1.11	25.09	24.01	25.01	8,519,819
19 Oct 23	25.14000 -0.24	25.83	25.09	25.33	5,878,716
18 Oct 23	25.38000 -0.77	26.06	25.10	26.06	9,745,021
17 Oct 23	26.15000 +0.45	26.26	25.55	25.76	7,840,908
16 Oct 23	25.70000 -1.23	27.07	25.50	27.00	10,412,279
13 Oct 23	26.93000 -0.34	27.36	26.88	27.17	3,689,876
12 Oct 23	27.27000 -0.55	28.19	27.25	27.82	6,816,849
11 Oct 23	27.82000 -0.11	28.26	27.63	27.92	5,601,878
10 Oct 23	27.93000 -0.14	28.23	27.90	28.07	3,574,055
09 Oct 23	28.07000 -0.17	28.30	27.84	28.24	3,913,592
28 Sep 23	28.24000 +0.22	28.33	27.83	28.03	5,066,952
27 Sep 23	28.02000 +0.03	28.12	27.68	27.99	5,805,979
26 Sep 23	27.99000 +0.33	28.44	27.51	27.66	7,627,255
25 Sep 23	27.66000 -0.14	28.20	27.24	28.00	6,264,019
22 Sep 23	27.80000 +0.93	28.09	26.52	26.82	8,515,210
21 Sep 23	26.87000 +0.05	27.38	26.67	26.73	6,565,850
20 Sep 23	26.82000 +0.26	27.25	26.43	26.50	6,283,272
19 Sep 23	26.56000 -0.26	26.89	26.45	26.71	3,757,900
18 Sep 23	26.82000 +0.32	27.00	26.26	26.40	5,047,900
15 Sep 23	26.50000 -0.35	26.90	26.42	26.85	4,286,417
14 Sep 23	26.85000 -0.32	27.29	26.58	27.22	5,452,891
13 Sep 23	27.17000 -0.78	27.94	27.02	27.83	4,948,399
12 Sep 23	27.95000 +0.11	28.29	27.64	27.76	4,335,300
11 Sep 23	27.84000 +0.26	28.40	27.40	27.60	6,505,592
08 Sep 23	27.58000 -0.21	27.85	27.35	27.65	3,281,391
07 Sep 23	27.79000 -0.46	28.44	27.70	28.30	5,662,505
06 Sep 23	28.25000 +0.04	28.39	27.67	28.11	4,281,978
05 Sep 23	28.21000 -0.38	28.76	28.12	28.51	5,444,640
04 Sep 23	28.59000 +0.09	28.83	28.20	28.78	6,486,884
01 Sep 23	28.50000 -0.68	29.18	28.34	29.16	5,792,244
31 Aug 23	29.18000 +0.18	29.40	28.60	28.98	7,206,451
30 Aug 23	29.00000 +0.56	29.42	28.80	28.88	10,444,097
29 Aug 23	28.44000 +1.32	28.49	26.88	27.01	10,393,969
28 Aug 23	27.12000 +0.24	28.41	26.95	28.30	7,259,830
25 Aug 23	26.88000 -1.06	28.06	26.70	27.71	7,974,999
24 Aug 23	27.94000 +0.21	28.32	27.55	27.85	6,465,421
23 Aug 23	27.73000 +0.18	28.49	27.33	27.50	10,430,299
22 Aug 23	27.55000 +0.57	27.64	26.81	27.04	9,735,286
21 Aug 23	26.98000 -0.54	27.73	26.90	27.47	8,451,680
18 Aug 23	27.52000 -1.14	28.82	27.51	28.70	10,927,700
17 Aug 23	28.66000 +0.11	29.00	28.11	28.51	4,036,439
16 Aug 23	28.55000 -0.86	29.69	28.54	29.56	5,725,359
15 Aug 23	29.41000 -0.26	30.06	29.16	29.82	4,485,080
14 Aug 23	29.67000 +0.22	29.70	29.00	29.22	5,925,925
11 Aug 23	29.45000 -0.37	30.30	29.40	29.83	5,451,619
10 Aug 23	29.82000 -0.18	30.00	29.44	29.83	5,567,616
09 Aug 23	30.00000 +0.07	30.38	29.81	30.11	5,582,800
08 Aug 23	29.93000 -0.12	30.35	29.79	30.08	5,267,973
07 Aug 23	30.05000 +0.19	30.52	29.89	30.00	7,519,608
04 Aug 23	29.86000 +0.30	30.18	29.42	29.56	6,964,508
03 Aug 23	29.56000 +0.14	29.98	29.40	29.50	7,455,223
02 Aug 23	29.42000 -0.05	29.77	29.21	29.40	4,190,028
01 Aug 23	29.47000 +0.20	29.78	29.00	29.28	5,559,045
31 Jul 23	29.27000 +0.23	29.73	28.60	28.97	6,365,080
28 Jul 23	29.04000 +0.15	29.23	28.69	28.89	4,416,293
27 Jul 23	28.89000 -0.21	29.32	28.81	29.17	4,560,000
26 Jul 23	29.10000 -0.27	29.57	28.85	29.49	5,186,701
25 Jul 23	29.37000 -0.04	29.79	28.80	29.60	7,239,937
24 Jul 23	29.41000 +0.17	29.89	29.15	29.23	5,780,938
21 Jul 23	29.24000 -0.03	29.55	29.05	29.38	4,648,300
20 Jul 23	29.27000 -0.25	29.85	29.22	29.60	7,597,320
19 Jul 23	29.52000 -0.11	29.92	29.42	29.67	6,026,237
18 Jul 23	29.63000 -0.96	30.65	29.55	30.38	13,158,173
17 Jul 23	30.59000 +0.22	31.75	30.42	30.93	13,148,568
14 Jul 23	30.37000 +2.27	30.47	28.75	28.75	18,207,298
13 Jul 23	28.10000 +0.86	28.45	27.02	27.16	9,771,686
12 Jul 23	27.24000 -0.95	28.22	27.20	28.21	6,271,333
11 Jul 23	28.19000 +0.17	28.42	27.70	27.92	7,277,880
10 Jul 23	28.02000 +0.17	28.27	27.58	27.88	7,229,567
07 Jul 23	27.85000 -1.17	29.00	27.77	29.00	12,759,025
06 Jul 23	29.02000 -0.27	29.85	28.92	29.29	6,692,311
05 Jul 23	29.29000 -0.49	30.09	29.22	29.92	6,223,856
04 Jul 23	29.78000 +0.00	30.08	29.41	29.95	5,698,214
03 Jul 23	29.78000 +0.02	29.98	28.88	29.98	8,747,811
30 Jun 23	29.76000 -0.20	30.08	29.52	30.03	6,786,181
29 Jun 23	29.96000 -0.30	30.42	29.78	30.18	7,161,696
28 Jun 23	30.26000 -0.50	30.95	29.62	30.76	8,087,681
27 Jun 23	30.76000 -0.33	31.23	30.22	31.15	9,297,175
26 Jun 23	31.09000 -1.71	32.41	31.00	32.30	8,868,980
21 Jun 23	32.80000 -1.26	34.15	32.65	33.91	8,422,100
20 Jun 23	34.06000 +0.55	34.35	33.30	33.45	9,432,825
19 Jun 23	33.51000 +0.98	33.68	32.43	32.68	12,254,134
16 Jun 23	32.53000 +1.16	32.69	31.25	31.40	13,641,832
15 Jun 23	31.37000 -0.54	32.11	31.23	31.82	10,928,100
14 Jun 23	31.91000 -0.52	32.51	31.80	32.34	9,061,677
13 Jun 23	32.43000 +0.40	32.58	31.05	31.78	9,739,308
12 Jun 23	32.03000 -0.62	33.08	31.82	32.43	7,456,936
09 Jun 23	32.65000 +0.19	32.75	32.08	32.40	8,871,531
08 Jun 23	32.46000 +0.16	32.65	31.84	32.22	8,793,419
07 Jun 23	32.30000 +1.20	32.79	30.93	30.95	9,656,420
06 Jun 23	31.10000 -0.40	31.89	30.98	31.54	8,864,641
05 Jun 23	31.50000 +0.24	31.60	30.98	31.49	6,944,904
02 Jun 23	31.26000 -0.28	31.87	30.89	31.66	8,388,856
01 Jun 23	31.54000 -0.01	32.15	30.80	31.11	12,077,101
31 May 23	31.55000 +1.20	31.60	30.35	30.38	13,642,843
30 May 23	30.35000 +0.96	30.48	28.85	29.26	12,998,683
29 May 23	29.39000 -1.22	31.10	29.35	30.50	14,532,608
26 May 23	30.61000 +0.73	30.77	29.93	30.06	7,937,248
25 May 23	29.88000 -0.48	30.47	29.19	30.33	10,478,371
24 May 23	30.36000 +0.02	30.68	29.48	30.01	13,173,922
23 May 23	30.34000 +1.15	30.79	29.04	29.88	17,587,708
22 May 23	29.19000 -0.29	29.80	28.55	29.48	10,204,473
19 May 23	29.48000 +0.28	29.98	28.24	29.25	17,294,364
18 May 23	29.20000 +0.04	29.42	28.98	29.12	8,583,194
17 May 23	29.16000 +0.10	29.70	28.74	28.90	8,737,458
16 May 23	29.06000 -0.86	29.99	28.88	29.80	13,439,657
15 May 23	29.92000 -0.36	30.29	29.18	30.28	9,041,029
12 May 23	30.28000 -0.52	31.58	30.10	30.50	8,637,041
11 May 23	30.80000 -0.20	31.38	30.42	30.95	5,824,695
10 May 23	31.00000 +0.48	31.60	30.31	30.51	10,073,212
09 May 23	30.52000 -1.08	31.58	30.50	31.49	9,782,288
08 May 23	31.60000 +0.58	31.93	30.39	31.20	8,946,548
05 May 23	31.02000 +0.62	31.36	30.23	30.44	10,041,436
04 May 23	30.40000 -0.66	31.27	29.85	31.15	11,102,341
28 Apr 23	31.06000 -0.97	32.18	30.68	31.70	18,358,658
27 Apr 23	32.03000 +2.32	32.20	29.30	29.50	30,387,030
26 Apr 23	29.71000 -3.08	32.77	29.58	32.66	32,877,616
25 Apr 23	32.79000 -0.71	33.66	32.28	33.36	16,809,588
24 Apr 23	33.50000 -2.20	36.06	32.94	35.99	27,396,918
21 Apr 23	35.70000 -0.63	37.77	35.58	36.50	28,296,024
20 Apr 23	36.33000 +2.91	36.76	33.71	33.71	31,887,008
19 Apr 23	33.42000 +0.04	34.44	33.07	33.14	8,951,956
18 Apr 23	33.38000 -0.44	33.98	32.91	33.60	7,648,925
17 Apr 23	33.82000 -0.54	34.50	33.22	34.36	10,882,106
14 Apr 23	34.36000 -0.20	35.20	33.50	34.57	11,849,335
13 Apr 23	34.56000 +0.56	35.55	33.50	33.67	18,662,396
12 Apr 23	34.00000 +1.41	34.58	32.34	32.61	17,661,358
11 Apr 23	32.59000 +0.27	33.19	31.75	32.21	17,835,856
10 Apr 23	32.32000 -2.48	35.19	31.75	35.16	20,074,338
07 Apr 23	34.80000 -0.65	35.45	34.43	35.45	11,244,965
06 Apr 23	35.45000 +0.00	35.98	34.05	35.00	15,221,433
04 Apr 23	35.45000 +1.29	36.00	33.70	34.16	26,769,584
03 Apr 23	34.16000 +0.91	34.80	33.20	33.52	25,056,636
31 Mar 23	33.25000 +1.35	33.47	31.16	31.60	19,131,402
30 Mar 23	31.90000 -0.66	32.60	31.60	32.55	14,512,115
29 Mar 23	32.56000 -0.96	34.03	32.01	33.40	20,746,058
28 Mar 23	33.52000 +0.27	35.75	33.10	34.35	23,260,612
27 Mar 23	33.25000 +0.90	33.75	32.28	32.36	20,970,302
24 Mar 23	32.35000 -1.35	34.07	31.54	33.85	31,500,394
23 Mar 23	33.70000 +0.32	34.00	32.51	33.25	14,239,516
22 Mar 23	33.38000 +0.25	33.48	32.23	33.13	14,478,513
21 Mar 23	33.13000 +0.24	33.94	32.70	32.80	16,359,212
20 Mar 23	32.89000 -2.53	35.85	32.65	35.72	20,010,648
17 Mar 23	35.42000 +1.37	35.84	33.72	34.00	21,671,776
16 Mar 23	34.05000 +0.46	34.76	33.08	33.37	13,798,001
15 Mar 23	33.59000 -0.38	34.30	33.35	33.80	10,791,375
14 Mar 23	33.97000 -0.20	34.58	33.38	33.94	14,577,750
13 Mar 23	34.17000 +1.09	34.86	32.50	32.75	23,801,206
10 Mar 23	33.08000 +0.90	33.63	31.80	31.99	25,546,890
09 Mar 23	32.18000 +0.27	32.30	31.16	31.68	12,015,120
08 Mar 23	31.91000 +0.58	32.38	31.28	31.63	12,655,173
07 Mar 23	31.33000 +0.07	32.09	31.02	31.20	13,804,372
06 Mar 23	31.26000 +0.32	31.41	30.00	31.00	13,104,874
03 Mar 23	30.94000 -0.27	31.95	30.80	31.22	18,707,980
02 Mar 23	31.21000 +0.14	31.62	30.71	31.11	13,762,358
01 Mar 23	31.07000 +1.42	31.29	29.64	29.64	21,687,536
28 Feb 23	29.65000 +0.97	31.51	29.29	29.29	21,104,348
27 Feb 23	28.68000 -0.77	29.30	28.53	29.21	6,791,899
24 Feb 23	29.45000 +0.29	29.88	28.85	29.30	8,214,984
23 Feb 23	29.16000 -0.34	29.85	29.00	29.69	8,992,439
22 Feb 23	29.50000 +0.97	29.85	28.18	28.22	13,691,319
21 Feb 23	28.53000 -0.59	29.65	28.20	29.03	13,261,699
20 Feb 23	29.12000 +0.66	29.40	28.40	28.45	11,118,939
17 Feb 23	28.46000 -1.70	30.43	28.44	30.42	15,350,561
16 Feb 23	30.16000 +0.47	31.06	29.10	29.69	16,730,481
15 Feb 23	29.69000 +1.12	30.20	28.43	28.55	14,757,051
14 Feb 23	28.57000 -0.28	29.01	28.40	29.00	9,389,995
13 Feb 23	28.85000 -0.22	29.30	28.68	28.96	13,980,587
10 Feb 23	29.07000 -0.90	30.44	28.98	30.06	8,699,618
09 Feb 23	29.97000 +0.72	30.30	28.71	29.00	10,717,200
08 Feb 23	29.25000 -0.28	29.85	29.13	29.53	10,696,726
07 Feb 23	29.53000 -1.55	30.98	29.22	30.96	15,239,248
06 Feb 23	31.08000 +1.04	31.28	29.80	29.89	16,170,434
03 Feb 23	30.04000 +0.48	30.18	29.31	29.88	9,053,933
02 Feb 23	29.56000 -0.55	30.50	29.41	30.05	6,839,060
01 Feb 23	30.11000 +0.30	30.21	29.52	29.74	9,870,214
31 Jan 23	29.81000 -1.20	31.18	29.70	30.80	10,015,777
30 Jan 23	31.01000 +0.85	31.29	30.35	30.60	12,868,875
20 Jan 23	30.16000 -0.30	30.90	29.98	30.15	9,267,024
19 Jan 23	30.46000 +0.77	30.66	29.48	29.68	13,948,384
18 Jan 23	29.69000 +0.83	30.00	28.66	28.71	13,879,991
17 Jan 23	28.86000 +0.28	28.86	28.16	28.27	8,772,759
16 Jan 23	28.58000 +1.89	28.92	27.48	27.48	17,776,688
13 Jan 23	26.69000 -0.29	27.06	26.56	26.99	4,589,514
12 Jan 23	26.98000 -0.15	27.40	26.79	27.10	5,489,306
11 Jan 23	27.13000 -0.56	27.95	26.93	27.69	6,068,755
10 Jan 23	27.69000 -0.36	28.27	27.58	27.98	4,075,499
09 Jan 23	28.05000 +0.55	28.22	27.30	27.35	8,856,059
06 Jan 23	27.50000 -0.30	28.00	27.35	27.96	6,589,074
05 Jan 23	27.80000 -0.46	28.20	27.46	28.02	10,102,335
04 Jan 23	28.26000 +0.02	28.69	27.87	28.35	11,641,241
03 Jan 23	28.24000 +2.16	28.50	26.00	26.09	16,990,958
30 Dec 22	26.08000 +0.28	26.45	25.73	25.75	7,077,218
29 Dec 22	25.80000 +1.05	26.19	24.60	24.91	8,896,674
28 Dec 22	24.75000 -0.60	25.41	24.52	25.21	6,204,033
27 Dec 22	25.35000 +0.24	25.62	24.91	25.19	3,938,033
26 Dec 22	25.11000 +0.01	25.39	24.91	25.04	3,548,640
23 Dec 22	25.10000 +0.77	25.25	24.01	24.35	7,521,356
22 Dec 22	24.33000 -0.19	25.00	24.18	24.63	4,124,700
21 Dec 22	24.52000 -0.13	25.18	24.17	24.65	4,918,505
20 Dec 22	24.65000 -0.54	25.88	24.63	25.20	5,097,200
19 Dec 22	25.19000 -0.63	26.44	25.05	25.90	6,297,676
16 Dec 22	25.82000 +0.07	25.96	25.34	25.63	5,861,167
15 Dec 22	25.75000 +0.12	26.36	25.45	25.63	6,421,529
14 Dec 22	25.63000 +0.37	26.25	25.15	25.30	9,833,828
13 Dec 22	25.26000 -0.62	25.88	24.95	25.88	9,273,978
12 Dec 22	25.88000 +1.10	26.40	24.81	24.88	11,257,272
09 Dec 22	24.78000 -0.42	25.43	24.77	25.43	8,743,185
08 Dec 22	25.20000 -0.38	25.68	25.00	25.51	11,402,235
07 Dec 22	25.58000 -1.02	26.59	25.56	26.59	11,866,857
06 Dec 22	26.60000 +0.13	26.70	26.02	26.50	7,310,428
05 Dec 22	26.47000 -0.38	27.19	26.35	26.89	11,792,841
02 Dec 22	26.85000 -0.89	27.95	26.50	27.56	11,974,524
01 Dec 22	27.74000 +0.77	27.80	26.83	27.22	10,019,784
30 Nov 22	26.97000 -0.29	27.30	26.75	27.17	5,206,890
29 Nov 22	27.26000 +1.23	27.28	25.91	26.20	12,702,431
28 Nov 22	26.03000 -0.10	26.26	25.43	25.66	8,214,199
25 Nov 22	26.13000 -0.01	26.42	25.74	26.13	9,151,241
24 Nov 22	26.14000 -0.47	26.79	25.92	26.77	10,956,400
23 Nov 22	26.61000 -0.42	27.30	26.00	26.90	12,479,731
22 Nov 22	27.03000 -0.15	27.71	26.70	27.00	11,742,381
21 Nov 22	27.18000 +0.62	27.45	26.04	26.46	14,002,557
18 Nov 22	26.56000 -0.82	28.33	26.48	27.21	22,005,436
17 Nov 22	27.38000 +1.03	27.46	26.10	26.40	13,148,054
16 Nov 22	26.35000 -0.20	27.10	26.00	26.50	11,753,213
15 Nov 22	26.55000 +1.04	27.07	25.42	25.44	16,960,954
14 Nov 22	25.51000 +0.02	25.85	24.66	25.20	10,577,142
11 Nov 22	25.49000 -0.56	26.70	25.36	26.50	14,198,362
10 Nov 22	26.05000 +0.72	26.15	25.02	25.05	16,236,336
09 Nov 22	25.33000 +0.48	25.80	24.60	24.96	14,162,814
08 Nov 22	24.85000 -0.08	24.97	24.30	24.80	10,305,929
07 Nov 22	24.93000 +0.54	25.29	24.20	24.30	18,972,074
04 Nov 22	24.39000 +0.38	24.77	23.60	24.01	16,757,768
03 Nov 22	24.01000 -1.33	25.09	23.91	25.00	24,202,892
02 Nov 22	25.34000 -0.20	25.66	24.71	25.50	20,464,988
01 Nov 22	25.54000 +0.11	26.06	24.85	25.35	18,152,940
31 Oct 22	25.43000 +1.50	25.94	24.07	24.21	27,874,720
28 Oct 22	23.93000 -0.27	24.72	23.84	24.11	18,111,594
27 Oct 22	24.20000 +0.41	24.85	23.61	24.02	21,610,366
26 Oct 22	23.79000 +0.85	24.31	22.83	22.96	21,193,444
25 Oct 22	22.94000 -1.06	23.71	22.64	23.61	17,480,752
24 Oct 22	24.00000 +0.47	24.20	23.19	23.56	21,868,944
21 Oct 22	23.53000 +0.39	23.70	22.92	23.32	14,447,713
20 Oct 22	23.14000 -0.14	23.90	22.88	23.30	15,904,568
19 Oct 22	23.28000 -0.01	23.97	22.82	23.08	19,004,642
18 Oct 22	23.29000 +0.06	23.67	22.76	23.22	16,709,325
17 Oct 22	23.23000 +1.17	23.37	21.99	22.05	24,817,136
14 Oct 22	22.06000 +0.04	22.68	21.88	22.03	20,585,068
13 Oct 22	22.02000 +0.55	22.60	21.15	21.43	24,083,142
12 Oct 22	21.47000 +1.14	21.58	20.01	20.23	14,585,952
11 Oct 22	20.33000 +0.52	20.38	19.32	19.90	8,684,321
10 Oct 22	19.81000 -0.40	20.35	19.70	20.22	6,723,155
30 Sep 22	20.21000 -0.41	20.79	20.10	20.59	8,495,537
29 Sep 22	20.62000 +0.65	20.91	19.90	20.10	11,733,490
28 Sep 22	19.97000 -0.50	20.47	19.88	20.46	7,094,135
27 Sep 22	20.47000 +0.84	20.48	19.78	19.80	9,065,891
26 Sep 22	19.63000 -0.85	20.30	19.50	20.30	11,520,202
23 Sep 22	20.48000 -0.46	21.35	20.39	20.90	12,267,285
22 Sep 22	20.94000 +0.35	21.50	20.36	20.41	16,404,209
21 Sep 22	20.59000 +0.20	20.67	19.78	20.23	13,035,839
20 Sep 22	20.39000 +0.09	20.68	19.82	20.55	15,724,068
19 Sep 22	20.30000 -1.05	21.39	20.23	21.15	19,583,362
16 Sep 22	21.35000 +0.74	22.45	20.41	20.57	31,410,448
15 Sep 22	20.61000 +0.44	20.82	19.93	20.15	31,106,058
14 Sep 22	20.17000 +1.09	20.30	18.65	18.89	29,320,244
13 Sep 22	19.08000 +0.19	19.36	18.89	18.89	10,897,004
09 Sep 22	18.89000 +0.06	18.97	18.63	18.86	5,524,171
08 Sep 22	18.83000 -0.31	19.14	18.82	18.91	3,812,527
07 Sep 22	19.14000 +0.01	19.18	18.81	19.02	5,720,883
06 Sep 22	19.13000 -0.20	19.87	18.96	19.50	8,033,801
05 Sep 22	19.33000 +0.33	19.54	18.79	19.02	8,106,287
02 Sep 22	19.00000 +0.39	19.09	18.59	18.62	5,066,417
01 Sep 22	18.61000 -0.20	19.09	18.58	18.75	6,076,693
31 Aug 22	18.81000 -0.38	19.21	18.70	19.13	7,083,628
30 Aug 22	19.19000 +0.19	19.36	19.01	19.01	4,829,900
29 Aug 22	19.00000 +0.14	19.08	18.47	18.71	3,911,926
26 Aug 22	18.86000 -0.23	19.26	18.80	19.09	7,848,980
25 Aug 22	19.09000 +0.01	19.29	18.84	19.18	5,284,781
24 Aug 22	19.08000 -0.66	19.72	19.05	19.71	9,232,519
23 Aug 22	19.74000 +0.29	19.98	19.20	19.25	11,121,613
22 Aug 22	19.45000 +0.65	19.49	18.31	18.75	11,036,428
19 Aug 22	18.80000 -0.08	19.30	18.77	18.88	10,403,966
18 Aug 22	18.88000 -0.06	19.09	18.61	18.96	9,300,916
17 Aug 22	18.94000 -0.28	19.25	18.70	19.23	11,310,346
16 Aug 22	19.22000 +0.08	19.32	19.02	19.21	8,744,521
15 Aug 22	19.14000 -0.46	19.70	19.01	19.66	14,560,334
12 Aug 22	19.60000 -0.06	19.75	19.42	19.55	7,437,610
11 Aug 22	19.66000 +0.27	19.72	19.39	19.50	6,936,624
10 Aug 22	19.39000 -0.31	19.70	19.30	19.68	9,287,222
09 Aug 22	19.70000 -0.23	20.07	19.48	19.95	11,016,861
08 Aug 22	19.93000 -0.47	20.77	19.84	20.77	14,693,118
05 Aug 22	20.40000 +1.60	20.54	18.85	18.89	28,275,276
04 Aug 22	18.80000 +0.40	19.00	18.42	18.48	8,905,384
03 Aug 22	18.40000 +0.59	19.05	18.00	18.00	12,488,879
02 Aug 22	17.81000 -0.84	18.43	17.60	18.42	10,348,678
01 Aug 22	18.65000 +0.20	18.65	18.18	18.44	7,135,237
29 Jul 22	18.45000 -0.58	19.03	18.42	19.03	8,419,209
28 Jul 22	19.03000 +0.26	19.20	18.80	18.87	6,877,358
27 Jul 22	18.77000 +0.05	18.87	18.60	18.70	4,273,624
26 Jul 22	18.72000 +0.05	18.87	18.54	18.70	4,613,037
25 Jul 22	18.67000 -0.21	19.07	18.60	18.89	5,264,989
22 Jul 22	18.88000 -0.30	19.26	18.69	19.19	7,174,165
21 Jul 22	19.18000 +0.16	19.40	18.91	19.00	8,236,769
20 Jul 22	19.02000 -0.16	19.26	18.92	19.11	5,995,754
19 Jul 22	19.18000 +0.74	19.20	18.31	18.44	12,410,303
18 Jul 22	18.44000 +0.14	18.54	18.21	18.38	7,040,794
15 Jul 22	18.30000 -0.37	18.62	18.08	18.40	12,964,338
14 Jul 22	18.67000 -0.16	18.96	18.66	18.85	7,095,818
13 Jul 22	18.83000 +0.16	18.87	18.59	18.67	6,583,251
12 Jul 22	18.67000 -0.55	19.22	18.67	19.19	10,419,964
11 Jul 22	19.22000 -0.53	19.75	18.95	19.61	10,184,604
08 Jul 22	19.75000 -0.33	20.10	19.74	20.10	7,705,532
07 Jul 22	20.08000 -0.12	20.27	19.67	20.27	11,654,083
06 Jul 22	20.20000 -0.15	20.59	19.80	20.32	13,935,584
05 Jul 22	20.35000 +0.36	20.74	19.74	20.02	22,120,298
04 Jul 22	19.99000 +0.43	20.62	19.89	20.00	14,114,765
01 Jul 22	19.56000 -0.37	19.99	19.53	19.93	10,306,077
30 Jun 22	19.93000 +0.01	20.17	19.79	19.95	12,486,345
29 Jun 22	19.92000 -0.38	20.64	19.90	20.13	14,917,936
28 Jun 22	20.30000 -0.15	20.43	19.82	20.35	19,839,452
27 Jun 22	20.45000 -0.57	21.12	20.30	21.11	20,138,102
24 Jun 22	21.02000 +0.87	21.12	20.21	20.35	19,364,550
23 Jun 22	20.15000 -0.24	20.60	19.74	20.30	20,759,702
22 Jun 22	20.39000 -0.55	21.20	20.29	20.94	19,185,818
21 Jun 22	20.94000 -0.16	21.73	20.64	21.09	29,672,228
20 Jun 22	21.10000 +0.45	22.72	20.89	22.72	56,505,932
10 Jun 22	20.65000 +0.98	20.69	19.60	19.69	17,671,948
09 Jun 22	19.67000 -0.29	19.96	19.39	19.94	10,679,015
08 Jun 22	19.96000 +0.22	20.31	19.52	19.77	14,578,273
07 Jun 22	19.74000 +0.21	19.81	19.17	19.54	13,485,416
06 Jun 22	19.53000 +0.96	19.74	18.60	18.60	18,601,804
02 Jun 22	18.57000 +0.36	18.62	18.01	18.21	9,206,939
01 Jun 22	18.21000 +0.12	18.58	18.05	18.10	12,231,398
31 May 22	18.09000 +0.76	18.15	17.36	17.41	15,279,731
30 May 22	17.33000 +0.48	17.53	16.77	16.90	12,222,450
27 May 22	16.85000 -0.28	17.43	16.68	17.25	10,477,852
26 May 22	17.13000 +0.03	17.28	16.70	17.11	9,492,854
25 May 22	17.10000 +0.23	17.18	16.80	17.00	6,897,991
24 May 22	16.87000 -1.00	17.84	16.86	17.84	12,238,445
23 May 22	17.87000 +0.44	17.95	17.55	17.64	10,927,114
20 May 22	17.43000 +0.39	17.50	17.07	17.10	9,530,917
19 May 22	17.04000 -0.33	17.20	16.80	17.09	9,749,512
18 May 22	17.37000 +0.23	17.72	17.30	17.36	12,495,678
17 May 22	17.14000 -0.09	17.49	16.82	17.49	10,919,118
16 May 22	17.23000 -0.51	17.95	17.05	17.85	12,268,131
13 May 22	17.74000 -0.14	18.13	17.56	18.03	7,615,864
12 May 22	17.88000 +0.26	18.17	17.52	17.55	8,656,452
11 May 22	17.62000 +0.29	18.30	17.31	17.49	16,213,052
10 May 22	17.33000 +0.23	17.49	16.72	16.90	11,978,450
09 May 22	17.10000 -0.29	17.47	16.94	17.25	11,075,485
06 May 22	17.39000 -0.02	18.00	16.64	16.94	17,176,900
05 May 22	17.41000 -0.12	17.67	16.98	17.11	20,415,584
29 Apr 22	17.53000 +1.22	17.60	16.40	16.50	12,539,256
28 Apr 22	16.31000 -0.18	16.50	15.95	16.47	9,172,796
27 Apr 22	16.49000 +0.44	16.52	15.66	15.91	11,618,488
26 Apr 22	16.05000 -0.36	16.88	16.00	16.45	13,450,115
25 Apr 22	16.41000 -1.78	18.00	16.38	17.81	17,658,152
22 Apr 22	18.19000 -0.54	18.66	18.02	18.60	9,981,097
21 Apr 22	18.73000 -0.61	19.52	18.61	19.10	8,986,818
20 Apr 22	19.34000 -0.34	20.31	19.20	20.31	10,321,010
19 Apr 22	19.68000 +0.08	20.17	19.46	20.00	10,438,196
18 Apr 22	19.60000 +0.83	19.72	18.43	18.58	13,174,154
15 Apr 22	18.77000 -0.44	19.03	18.64	19.00	10,459,552
14 Apr 22	19.21000 +0.34	19.44	19.00	19.10	8,391,275
13 Apr 22	18.87000 -0.76	19.47	18.84	19.42	11,328,869
12 Apr 22	19.63000 +0.23	19.69	19.07	19.50	9,379,237
11 Apr 22	19.40000 -1.01	20.26	19.30	20.26	15,373,104
08 Apr 22	20.41000 -0.12	20.70	19.70	20.54	16,592,680
07 Apr 22	20.53000 -0.69	21.30	20.53	21.07	9,909,620
06 Apr 22	21.22000 +0.37	21.25	20.71	20.85	10,092,227
01 Apr 22	20.85000 -0.04	20.96	20.61	20.73	9,135,175
31 Mar 22	20.89000 -0.31	21.33	20.83	21.20	9,523,500
30 Mar 22	21.20000 +0.50	21.20	20.75	20.82	8,692,086
29 Mar 22	20.70000 -0.64	21.38	20.63	21.38	8,791,146
28 Mar 22	21.34000 -0.04	21.48	20.85	21.20	7,760,162
25 Mar 22	21.38000 +0.00	21.92	21.38	21.62	8,473,107
24 Mar 22	21.38000 -0.77	22.08	21.30	22.00	9,999,467
23 Mar 22	22.15000 -0.16	22.40	21.85	21.95	10,249,516
22 Mar 22	22.31000 +0.37	23.54	21.54	21.75	17,097,120
21 Mar 22	21.94000 -0.09	22.35	21.67	22.04	7,681,293
18 Mar 22	22.03000 -0.26	22.42	21.73	22.42	9,594,103
17 Mar 22	22.29000 +0.81	22.55	21.71	21.88	14,365,564
16 Mar 22	21.48000 +0.22	21.74	20.31	21.70	18,775,548
15 Mar 22	21.26000 -1.49	22.72	21.26	22.50	13,318,625
14 Mar 22	22.75000 -0.33	23.58	22.75	22.85	10,703,781
11 Mar 22	23.08000 -0.23	23.23	21.90	22.77	17,020,528
10 Mar 22	23.31000 +0.03	23.88	23.31	23.72	13,735,619
09 Mar 22	23.28000 -0.52	23.96	22.11	23.80	18,470,528
08 Mar 22	23.80000 -0.21	24.55	23.69	24.00	14,685,104
07 Mar 22	24.01000 -1.26	25.29	23.76	25.27	19,881,084
04 Mar 22	25.27000 +0.48	25.59	24.62	24.85	16,521,791
03 Mar 22	24.79000 -0.10	25.35	24.75	24.92	14,899,825
02 Mar 22	24.89000 +0.68	25.54	24.51	24.65	21,288,284
01 Mar 22	24.21000 +0.05	24.45	23.85	24.00	10,567,409
28 Feb 22	24.16000 +0.36	24.36	23.75	24.14	9,826,534
25 Feb 22	23.80000 +0.45	24.14	23.64	23.70	9,483,543
24 Feb 22	23.35000 -1.15	24.45	23.05	24.35	19,260,756
23 Feb 22	24.50000 +0.95	24.74	23.62	23.62	18,449,812
22 Feb 22	23.55000 -1.60	24.87	23.33	24.85	28,236,256
21 Feb 22	25.15000 +0.55	25.60	24.52	24.52	21,798,076
18 Feb 22	24.60000 +0.19	24.63	24.14	24.24	8,773,678
17 Feb 22	24.41000 -0.65	25.00	24.40	24.95	9,484,582
16 Feb 22	25.06000 +0.43	25.66	24.75	25.10	11,334,817
15 Feb 22	24.63000 +0.04	24.92	24.38	24.40	5,359,149
14 Feb 22	24.59000 -0.08	24.97	24.24	24.70	6,032,298
11 Feb 22	24.67000 -0.40	25.16	24.50	25.06	8,091,795
10 Feb 22	25.07000 -0.17	25.26	24.85	25.16	7,204,367
09 Feb 22	25.24000 +0.29	25.40	24.85	24.98	11,644,527
08 Feb 22	24.95000 +0.45	24.98	24.03	24.42	9,032,042
07 Feb 22	24.50000 -0.04	25.30	24.33	25.00	9,673,674
28 Jan 22	24.54000 +0.22	25.26	23.99	24.81	14,940,071
27 Jan 22	24.32000 +0.28	25.38	24.30	24.80	22,248,894
26 Jan 22	24.04000 -0.31	24.70	23.73	24.43	12,865,999
25 Jan 22	24.35000 -1.50	26.05	24.24	25.85	18,661,684
24 Jan 22	25.85000 +0.15	26.46	25.47	25.90	8,549,990
21 Jan 22	25.70000 -0.04	26.29	25.60	25.60	8,597,609
20 Jan 22	25.74000 -0.65	26.50	25.61	26.40	14,896,334
19 Jan 22	26.39000 -0.77	27.32	26.33	26.85	15,760,131
18 Jan 22	27.16000 -0.56	28.20	27.08	27.85	18,516,368
17 Jan 22	27.72000 +0.95	28.08	27.00	27.00	13,497,640
14 Jan 22	26.77000 -0.63	27.60	26.42	27.20	13,175,144
13 Jan 22	27.40000 -0.44	28.48	27.31	28.02	5,645,445
12 Jan 22	27.84000 +0.02	28.17	27.62	27.90	4,186,336
11 Jan 22	27.82000 -0.21	28.30	27.71	28.09	6,515,719
10 Jan 22	28.03000 +0.46	28.37	27.03	27.63	7,711,660
07 Jan 22	27.57000 -0.40	28.29	27.53	28.21	6,930,996
06 Jan 22	27.97000 -0.99	28.99	27.91	28.94	9,677,513
05 Jan 22	28.96000 -0.39	29.66	28.88	29.38	7,855,576
04 Jan 22	29.35000 +0.82	29.67	28.55	28.55	11,565,982
31 Dec 21	28.53000 +0.43	29.08	28.02	28.02	9,470,218
30 Dec 21	28.10000 +0.24	28.25	27.64	27.87	8,231,518
29 Dec 21	27.86000 -0.75	28.70	27.69	28.62	12,350,725
28 Dec 21	28.61000 -0.56	29.57	28.47	29.28	9,381,415
27 Dec 21	29.17000 -0.20	29.49	28.68	29.35	5,192,378
24 Dec 21	29.37000 -0.14	29.63	28.58	29.63	6,707,649
23 Dec 21	29.51000 -0.48	30.15	29.43	30.00	5,811,130
22 Dec 21	29.99000 -0.57	30.79	29.94	30.76	7,498,504
21 Dec 21	30.56000 +0.76	30.79	29.70	29.81	10,365,816
20 Dec 21	29.80000 +0.07	30.12	29.37	29.58	9,615,748
17 Dec 21	29.73000 -0.36	30.25	29.49	30.10	5,582,649
16 Dec 21	30.09000 +0.55	30.49	29.38	29.39	10,745,898
15 Dec 21	29.54000 -0.17	29.87	29.30	29.87	5,975,831
14 Dec 21	29.71000 +0.14	29.96	29.27	29.45	9,234,280
13 Dec 21	29.57000 +0.70	29.88	28.70	28.84	10,341,142
10 Dec 21	28.87000 +0.33	29.19	28.28	28.55	9,757,617
09 Dec 21	28.54000 -0.51	29.35	28.33	28.88	12,203,314
08 Dec 21	29.05000 -0.22	29.36	28.48	29.07	8,320,527
07 Dec 21	29.27000 +0.23	30.27	28.88	28.92	11,141,444
06 Dec 21	29.04000 -1.13	30.49	28.88	29.65	16,194,615
03 Dec 21	30.17000 +0.90	30.98	29.10	29.15	17,247,290
02 Dec 21	29.27000 -0.30	30.96	29.11	29.80	15,449,201
01 Dec 21	29.57000 +0.82	29.91	28.37	28.78	12,486,302
30 Nov 21	28.75000 +1.02	29.20	27.62	27.62	10,070,229
29 Nov 21	27.73000 -0.29	28.16	27.49	27.73	5,406,565
26 Nov 21	28.02000 -0.48	28.73	27.61	28.35	7,030,569
25 Nov 21	28.50000 +0.15	28.96	28.38	28.88	7,387,779
24 Nov 21	28.35000 -0.40	28.83	28.30	28.76	5,633,285
23 Nov 21	28.75000 +0.24	29.10	28.07	28.66	6,916,940
22 Nov 21	28.51000 -0.18	28.87	28.38	28.60	4,628,504
19 Nov 21	28.69000 +0.79	29.04	28.00	28.00	5,897,328
18 Nov 21	27.90000 -0.56	28.68	27.89	28.48	4,477,156
17 Nov 21	28.46000 -0.12	28.82	28.23	28.41	4,079,789
16 Nov 21	28.58000 -0.42	29.16	28.45	28.90	5,060,455
15 Nov 21	29.00000 -0.02	29.76	28.86	29.30	7,016,818
12 Nov 21	29.02000 +0.05	29.19	28.50	28.97	6,973,374
11 Nov 21	28.97000 +0.09	29.15	28.47	29.00	5,937,332
10 Nov 21	28.88000 -0.13	29.25	28.70	29.10	5,894,806
09 Nov 21	29.01000 +1.02	29.20	27.96	28.13	12,283,643
08 Nov 21	27.99000 -0.03	28.10	27.44	27.88	8,173,299
05 Nov 21	28.02000 +0.91	28.26	27.16	27.36	11,654,787
04 Nov 21	27.11000 -0.13	27.60	27.05	27.30	6,350,626
03 Nov 21	27.24000 +0.39	27.33	26.70	26.75	7,319,652
02 Nov 21	26.85000 +0.29	27.03	26.22	26.56	9,309,685
01 Nov 21	26.56000 +1.03	26.74	25.60	25.79	8,895,985
29 Oct 21	25.53000 +0.32	25.66	25.04	25.18	5,507,525
28 Oct 21	25.21000 +0.69	25.64	24.21	24.40	7,203,111
27 Oct 21	24.52000 -0.48	25.12	24.41	25.11	5,236,879
26 Oct 21	25.00000 -0.31	25.66	24.95	25.14	6,829,155
25 Oct 21	25.31000 -0.09	25.50	24.90	25.41	3,565,336
22 Oct 21	25.40000 -0.02	25.90	25.36	25.42	5,571,786
21 Oct 21	25.42000 +0.11	25.73	25.22	25.28	4,219,333
20 Oct 21	25.31000 -0.34	25.92	25.24	25.75	6,074,318
19 Oct 21	25.65000 +0.43	25.68	25.12	25.22	5,582,350
18 Oct 21	25.22000 +0.02	25.44	24.82	25.00	6,187,423
15 Oct 21	25.20000 -1.10	26.67	25.18	26.49	18,115,520
14 Oct 21	26.30000 +0.43	26.36	25.66	25.85	10,021,125
13 Oct 21	25.87000 -0.83	26.97	25.81	26.88	13,400,825
12 Oct 21	26.70000 -0.35	27.25	26.70	27.20	7,593,081
11 Oct 21	27.05000 +0.04	27.19	26.80	27.16	5,824,743
08 Oct 21	27.01000 -0.60	27.95	27.01	27.95	8,340,136
30 Sep 21	27.61000 -0.52	28.20	27.60	27.93	7,828,045
29 Sep 21	28.13000 -0.09	28.38	27.81	28.00	4,018,968
28 Sep 21	28.22000 -0.54	28.76	28.05	28.70	3,864,995
27 Sep 21	28.76000 -0.04	29.14	28.20	29.09	4,981,344
24 Sep 21	28.80000 +0.26	28.99	28.51	28.66	4,656,709
23 Sep 21	28.54000 +0.26	28.69	28.22	28.28	3,204,898
22 Sep 21	28.28000 +0.13	28.45	27.60	27.90	4,398,846
17 Sep 21	28.15000 -0.34	28.48	27.90	28.48	5,804,284
16 Sep 21	28.49000 +0.14	28.77	28.32	28.43	3,636,740
15 Sep 21	28.35000 -0.60	28.91	28.32	28.90	6,052,385
14 Sep 21	28.95000 +0.24	29.52	28.60	28.66	5,986,900
13 Sep 21	28.71000 -0.32	29.10	28.41	29.09	6,444,004
10 Sep 21	29.03000 -0.04	29.07	28.80	29.00	3,889,475
09 Sep 21	29.07000 -0.10	29.17	28.78	29.10	5,014,458
08 Sep 21	29.17000 +0.15	29.38	29.03	29.11	5,059,436
07 Sep 21	29.02000 +0.06	29.05	28.71	28.96	5,056,405
06 Sep 21	28.96000 +0.11	29.08	28.56	28.74	5,684,250
03 Sep 21	28.85000 -0.03	29.03	28.63	28.77	5,876,523
02 Sep 21	28.88000 -0.88	29.83	28.75	29.78	10,222,278
01 Sep 21	29.76000 -0.16	30.15	29.33	29.95	8,079,695
31 Aug 21	29.92000 -0.25	30.49	29.64	29.79	4,615,867
30 Aug 21	30.17000 -0.21	30.97	29.88	30.77	6,130,670
27 Aug 21	30.38000 +0.39	30.47	29.22	29.85	5,769,366
26 Aug 21	29.99000 -0.64	30.57	29.90	30.57	5,365,501
25 Aug 21	30.63000 +0.26	30.80	30.23	30.39	5,926,455
24 Aug 21	30.37000 -0.17	30.70	30.04	30.27	5,623,830
23 Aug 21	30.54000 +1.16	31.00	29.28	29.67	13,790,493
20 Aug 21	29.38000 -0.12	29.80	29.15	29.32	7,554,801
19 Aug 21	29.50000 -0.10	29.78	29.16	29.57	7,001,688
18 Aug 21	29.60000 -0.80	30.69	29.53	30.41	10,461,448
17 Aug 21	30.40000 +0.28	31.10	29.90	30.03	8,801,613
16 Aug 21	30.12000 -0.18	30.46	29.92	30.01	4,248,856
13 Aug 21	30.30000 -0.46	30.95	29.90	30.95	10,231,191
12 Aug 21	30.76000 -0.42	31.48	30.68	30.74	9,055,657
11 Aug 21	31.18000 -1.64	32.86	31.17	32.83	12,810,284
10 Aug 21	32.82000 -0.27	32.99	32.39	32.65	6,466,996
09 Aug 21	33.09000 +1.34	33.68	31.51	31.51	13,391,170
06 Aug 21	31.75000 -0.26	32.09	31.31	31.77	7,565,727
05 Aug 21	32.01000 +0.34	32.13	30.76	31.68	11,399,519
04 Aug 21	31.67000 -0.14	31.84	31.15	31.18	10,899,346
03 Aug 21	31.81000 +0.36	32.76	31.15	31.37	17,604,390
02 Aug 21	31.45000 -0.22	31.88	31.05	31.61	11,789,416
30 Jul 21	31.67000 +0.24	32.45	30.86	31.45	12,368,579
29 Jul 21	31.43000 -0.12	32.14	31.00	32.00	13,877,960
28 Jul 21	31.55000 +0.10	31.86	30.30	31.02	14,253,713
27 Jul 21	31.45000 +0.45	32.38	30.88	30.89	17,651,650
26 Jul 21	31.00000 -0.92	32.38	30.71	31.70	14,892,699
23 Jul 21	31.92000 -0.89	33.22	31.82	32.90	14,902,180
22 Jul 21	32.81000 -1.57	34.45	32.25	34.39	23,936,424
21 Jul 21	34.38000 +0.00	34.70	33.72	34.37	13,409,836
20 Jul 21	34.38000 -0.77	35.10	33.88	34.99	13,323,894
19 Jul 21	35.15000 +0.23	35.52	34.06	34.92	19,723,920
16 Jul 21	34.92000 -1.38	36.49	34.84	36.02	22,503,988
15 Jul 21	36.30000 +0.95	36.88	33.38	33.59	38,445,296
14 Jul 21	35.35000 +0.42	36.65	34.50	34.90	49,102,380
13 Jul 21	34.93000 +3.18	34.93	33.49	34.68	66,826,704
12 Jul 21	31.75000 +2.89	31.75	29.33	29.70	24,604,538
09 Jul 21	28.86000 -0.02	29.14	28.56	28.70	6,978,364
08 Jul 21	28.88000 -0.29	29.08	28.38	28.87	9,101,752
07 Jul 21	29.17000 +0.45	29.26	28.21	28.69	10,141,621
06 Jul 21	28.72000 +0.30	28.98	28.42	28.83	8,818,310
05 Jul 21	28.42000 +0.63	28.73	28.00	28.24	9,326,739
02 Jul 21	27.79000 -0.97	28.70	27.47	28.63	12,380,767
01 Jul 21	28.76000 -0.25	29.24	28.50	29.06	7,626,111
30 Jun 21	29.01000 +0.11	29.14	28.70	29.00	6,001,417
29 Jun 21	28.90000 +0.30	29.23	28.62	28.68	10,949,701
28 Jun 21	28.60000 -0.40	29.33	28.41	29.01	10,926,681
25 Jun 21	29.00000 +0.22	29.14	28.60	28.78	9,106,752
24 Jun 21	28.78000 -0.96	29.64	28.61	29.53	11,960,544
23 Jun 21	29.74000 +0.40	29.86	28.60	29.59	17,806,386
22 Jun 21	29.34000 -1.43	30.75	29.24	30.75	12,498,413
21 Jun 21	30.77000 +0.75	30.89	29.65	29.97	10,738,551
18 Jun 21	30.02000 +0.18	30.31	29.13	29.75	8,679,512
17 Jun 21	29.84000 -0.11	30.22	29.65	29.90	5,669,974
16 Jun 21	29.95000 -0.16	30.52	29.86	30.11	6,514,237
15 Jun 21	30.11000 -0.15	30.39	29.65	30.00	8,458,640
11 Jun 21	30.26000 -1.22	31.38	30.21	31.31	17,861,664
10 Jun 21	31.48000 +0.89	31.50	30.39	30.41	14,646,431
09 Jun 21	30.59000 +0.35	30.66	30.18	30.56	7,427,702
08 Jun 21	30.24000 -0.06	30.44	29.60	30.33	8,110,193
07 Jun 21	30.30000 +0.25	30.54	30.08	30.21	6,994,561
04 Jun 21	30.05000 +0.00	30.45	29.90	30.03	5,850,759
03 Jun 21	30.05000 -0.29	30.74	30.01	30.34	6,369,753
02 Jun 21	30.34000 -1.77	32.43	30.32	32.38	12,485,425
01 Jun 21	32.11000 +0.28	32.30	31.69	31.82	6,833,377
31 May 21	31.83000 +0.32	32.60	31.55	31.80	8,001,515
28 May 21	31.51000 +0.06	31.95	31.38	31.67	6,927,715
27 May 21	31.45000 -0.07	31.95	31.18	31.31	9,945,602
26 May 21	31.52000 +0.13	31.78	31.22	31.67	8,310,566
25 May 21	31.39000 +0.72	31.46	30.40	30.69	11,046,144
24 May 21	30.67000 +1.11	30.80	29.33	29.57	9,896,283
21 May 21	29.56000 -0.77	30.47	29.49	30.18	7,217,262
20 May 21	30.33000 +0.05	30.41	29.88	30.30	6,587,391
19 May 21	30.28000 -0.70	31.15	30.08	30.80	7,630,186
18 May 21	30.98000 +0.10	31.19	30.36	30.69	6,495,795
17 May 21	30.88000 +0.12	31.49	30.50	30.50	7,375,869
14 May 21	30.76000 -0.07	31.00	30.06	30.80	6,843,661
13 May 21	30.83000 -0.05	31.08	30.42	30.59	6,103,492
12 May 21	30.88000 +0.11	31.21	30.36	30.72	9,366,887
11 May 21	30.77000 +1.73	30.83	29.09	29.10	14,275,013
10 May 21	29.04000 -0.98	30.00	28.26	29.90	14,848,373
07 May 21	30.02000 -0.35	30.62	30.00	30.30	10,539,728
06 May 21	30.37000 +0.02	30.65	29.76	30.63	14,917,942
30 Apr 21	30.35000 -0.97	31.12	30.15	31.11	14,854,309
29 Apr 21	31.32000 -0.34	32.13	31.30	31.75	10,422,849
28 Apr 21	31.66000 -0.26	32.32	31.28	32.01	8,506,199
27 Apr 21	31.92000 +0.31	32.26	31.18	31.53	13,283,680
26 Apr 21	31.61000 -0.30	32.97	31.53	32.17	15,001,238
23 Apr 21	31.91000 -1.21	33.09	31.73	32.93	15,372,879
22 Apr 21	33.12000 -0.87	33.87	32.90	33.77	13,063,975
21 Apr 21	33.99000 +0.36	34.00	33.33	33.63	14,077,858
20 Apr 21	33.63000 +0.28	33.88	32.69	32.84	18,389,702
19 Apr 21	33.35000 +3.03	33.35	30.70	30.70	28,174,676
16 Apr 21	30.32000 +0.02	30.63	29.72	30.29	13,166,667
15 Apr 21	30.30000 -1.01	31.25	30.11	31.25	11,133,842
14 Apr 21	31.31000 +0.02	31.69	30.85	31.40	8,058,478
13 Apr 21	31.29000 +0.11	32.20	30.58	30.65	9,463,397
12 Apr 21	31.18000 -0.54	32.41	30.88	31.71	7,799,211
09 Apr 21	31.72000 -0.20	32.40	31.70	31.92	7,490,669
08 Apr 21	31.92000 +0.11	32.50	31.60	31.80	9,645,214
07 Apr 21	31.81000 -0.49	32.67	31.40	32.60	11,642,148
06 Apr 21	32.30000 -0.56	32.77	32.08	32.70	8,636,310
02 Apr 21	32.86000 -0.44	34.55	32.50	33.43	11,197,196
01 Apr 21	33.30000 -0.07	33.39	32.90	33.02	5,297,000
31 Mar 21	33.37000 +0.85	33.88	32.51	32.78	13,849,689
30 Mar 21	32.52000 -0.47	33.22	32.44	32.71	11,539,147
29 Mar 21	32.99000 -0.37	33.66	32.60	33.36	9,652,806
26 Mar 21	33.36000 +0.62	33.83	32.60	32.84	13,746,436
25 Mar 21	32.74000 +0.29	33.04	32.05	32.29	10,357,372
24 Mar 21	32.45000 -0.07	32.59	31.48	32.15	11,502,739
23 Mar 21	32.52000 +0.60	32.54	31.42	31.88	12,921,586
22 Mar 21	31.92000 +1.19	32.03	30.51	30.65	16,620,763
19 Mar 21	30.73000 +0.77	31.34	29.20	29.48	17,632,248
18 Mar 21	29.96000 -0.28	30.99	29.93	30.38	12,218,345
17 Mar 21	30.24000 -0.12	30.57	29.70	30.32	10,048,859
16 Mar 21	30.36000 +0.25	30.58	29.64	30.02	11,840,112
15 Mar 21	30.11000 -1.39	31.40	30.01	31.40	15,300,210
12 Mar 21	31.50000 -0.82	32.50	31.01	32.40	19,104,312
11 Mar 21	32.32000 +0.02	33.47	31.60	33.39	18,968,560
10 Mar 21	32.30000 +0.01	33.94	32.30	32.50	19,547,118
09 Mar 21	32.29000 -2.65	35.01	32.29	34.01	34,085,680
08 Mar 21	34.94000 +0.14	36.43	34.41	34.50	25,421,548
05 Mar 21	34.80000 -0.32	35.00	33.82	34.24	18,986,800
04 Mar 21	35.12000 +0.46	36.07	34.26	34.66	44,895,060
03 Mar 21	34.66000 +3.15	34.66	32.77	33.00	47,875,988
02 Mar 21	31.51000 +0.12	31.87	30.67	31.30	11,838,684
01 Mar 21	31.39000 +0.45	31.60	30.53	30.94	14,621,094
26 Feb 21	30.94000 +2.16	31.10	28.41	28.50	20,441,766
25 Feb 21	28.78000 -0.38	29.46	28.61	29.40	9,017,459
24 Feb 21	29.16000 -0.36	29.95	29.00	29.33	11,709,357
23 Feb 21	29.52000 -1.08	30.59	29.38	30.21	13,322,802
22 Feb 21	30.60000 -0.95	31.51	30.56	31.50	12,951,120
19 Feb 21	31.55000 +0.22	31.65	30.94	31.22	11,140,449
18 Feb 21	31.33000 +1.20	31.33	30.32	30.50	10,647,092
10 Feb 21	30.13000 +0.56	30.50	29.16	29.44	10,252,156
09 Feb 21	29.57000 +1.09	29.64	28.42	28.54	9,490,708
08 Feb 21	28.48000 -0.12	29.57	28.02	28.50	12,223,808
05 Feb 21	28.60000 -1.90	30.27	28.45	30.02	11,977,066
04 Feb 21	30.50000 -1.27	31.99	29.00	31.92	25,285,116
03 Feb 21	31.77000 -1.98	33.42	31.50	33.25	21,200,648
02 Feb 21	33.75000 +0.76	33.85	32.65	33.20	18,517,986
01 Feb 21	32.99000 -0.12	34.07	32.45	33.56	22,169,752
29 Jan 21	33.11000 +1.66	33.15	31.66	31.88	27,441,420
28 Jan 21	31.45000 +0.27	32.24	30.53	30.84	14,513,193
27 Jan 21	31.18000 +0.48	31.28	30.25	30.61	8,661,759
26 Jan 21	30.70000 -0.91	31.59	30.60	31.51	14,710,082
25 Jan 21	31.61000 +0.01	31.74	30.61	31.31	14,811,181
22 Jan 21	31.60000 -0.25	32.33	31.21	31.84	14,502,055
21 Jan 21	31.85000 +0.31	32.19	31.01	31.67	15,356,425
20 Jan 21	31.54000 -0.25	31.78	31.21	31.55	9,327,160
19 Jan 21	31.79000 -0.71	32.62	31.36	32.55	17,863,952
18 Jan 21	32.50000 +1.00	32.53	31.10	31.51	14,938,743
15 Jan 21	31.50000 -0.58	32.24	31.30	32.15	16,578,874
14 Jan 21	32.08000 +0.24	32.85	31.43	32.33	23,742,186
13 Jan 21	31.84000 +1.16	32.78	30.77	30.77	29,682,284
12 Jan 21	30.68000 +0.48	31.08	30.20	30.43	21,009,202
11 Jan 21	30.20000 +0.68	30.69	29.70	29.85	18,564,304
08 Jan 21	29.52000 +0.77	29.94	28.50	28.74	11,725,756
07 Jan 21	28.75000 -1.05	29.95	28.49	29.75	12,929,310
06 Jan 21	29.80000 -0.47	30.55	29.50	30.49	12,160,025
05 Jan 21	30.27000 -0.21	30.86	29.81	30.27	13,437,976
04 Jan 21	30.48000 +1.27	30.60	29.01	29.50	14,177,151
31 Dec 20	29.21000 +0.29	29.68	28.93	29.00	9,833,731
30 Dec 20	28.92000 +0.17	29.25	28.52	29.22	8,929,987
29 Dec 20	28.75000 +0.97	29.34	27.82	28.00	11,505,111
28 Dec 20	27.78000 -0.90	29.15	27.76	28.60	10,376,471
25 Dec 20	28.68000 -0.26	29.14	28.53	28.81	4,884,016
24 Dec 20	28.94000 -0.97	29.87	28.90	29.87	7,466,636
23 Dec 20	29.91000 +0.17	30.08	29.35	29.83	7,571,618
22 Dec 20	29.74000 -0.82	30.72	29.74	30.52	7,441,355
21 Dec 20	30.56000 +0.15	31.25	30.18	30.38	9,753,498
18 Dec 20	30.41000 -0.31	30.87	30.05	30.86	10,343,814
17 Dec 20	30.72000 -0.04	31.07	30.26	30.90	9,087,557
16 Dec 20	30.76000 +1.76	31.20	28.98	28.98	21,770,450
15 Dec 20	29.00000 +0.66	29.33	28.17	28.37	9,126,317
14 Dec 20	28.34000 -0.32	28.60	28.00	28.58	5,955,877
11 Dec 20	28.66000 -0.04	29.45	28.33	28.72	12,621,552
10 Dec 20	28.70000 -0.18	28.80	28.12	28.64	9,660,511
09 Dec 20	28.88000 -0.40	29.50	27.58	29.30	20,822,646
08 Dec 20	29.28000 -0.39	29.97	29.22	29.75	8,769,888
07 Dec 20	29.67000 -0.53	30.38	29.58	30.12	6,136,269
04 Dec 20	30.20000 +0.17	30.32	29.96	30.03	7,547,070
03 Dec 20	30.03000 -0.08	30.25	29.70	30.20	8,516,212
02 Dec 20	30.11000 +0.02	30.60	30.04	30.11	10,307,269
01 Dec 20	30.09000 +0.58	30.34	29.48	29.56	13,341,028
30 Nov 20	29.51000 -0.48	30.05	29.51	29.76	13,274,023
27 Nov 20	29.99000 -0.17	30.40	29.55	30.17	9,635,462
26 Nov 20	30.16000 -0.39	30.78	30.06	30.38	8,013,267
25 Nov 20	30.55000 -1.34	32.22	30.50	31.94	15,491,365
24 Nov 20	31.89000 +0.52	32.43	31.25	31.41	9,750,798
23 Nov 20	31.37000 -0.06	31.56	30.76	31.30	7,708,636
20 Nov 20	31.43000 -0.14	31.79	31.24	31.31	3,615,401
19 Nov 20	31.57000 +0.32	31.65	30.69	31.00	5,152,621
18 Nov 20	31.25000 -0.34	31.98	31.11	31.70	4,842,088
17 Nov 20	31.59000 -0.63	32.35	31.30	32.09	6,609,019
16 Nov 20	32.22000 +0.96	32.30	31.12	31.12	9,241,567
13 Nov 20	31.26000 -0.24	31.52	30.80	31.19	8,622,238
12 Nov 20	31.50000 -0.40	32.51	31.40	32.20	6,738,907
11 Nov 20	31.90000 +0.03	32.34	31.65	31.80	6,880,899
10 Nov 20	31.87000 -0.49	32.46	31.75	32.20	7,584,977
09 Nov 20	32.36000 +0.36	32.91	32.18	32.40	11,732,061
06 Nov 20	32.00000 -0.13	32.57	31.67	32.55	11,023,802
05 Nov 20	32.13000 +0.13	32.48	31.38	32.39	7,641,532
04 Nov 20	32.00000 +0.08	32.34	31.70	31.75	6,426,168
03 Nov 20	31.92000 +0.43	32.50	31.60	31.67	9,772,984
02 Nov 20	31.49000 +0.65	31.79	29.92	31.25	12,443,430
30 Oct 20	30.84000 -0.89	32.13	30.75	31.88	12,155,417
29 Oct 20	31.73000 +0.83	32.26	29.52	29.96	23,032,328
28 Oct 20	30.90000 -3.43	33.50	30.90	33.48	26,013,916
27 Oct 20	34.33000 -0.42	34.69	33.96	34.59	7,128,278
26 Oct 20	34.75000 +0.67	34.82	33.39	33.81	6,677,445
23 Oct 20	34.08000 -0.18	34.63	34.01	34.24	4,027,947
22 Oct 20	34.26000 -0.17	34.74	34.08	34.29	6,062,352
21 Oct 20	34.43000 -0.42	35.43	34.03	34.98	10,058,357
20 Oct 20	34.85000 -0.89	35.58	34.43	35.51	9,664,590
19 Oct 20	35.74000 -1.20	37.65	35.55	37.36	8,669,162
16 Oct 20	36.94000 -0.46	37.41	36.72	37.25	7,040,400
15 Oct 20	37.40000 -0.40	38.30	37.38	37.89	6,870,137
14 Oct 20	37.80000 +0.01	38.20	36.97	37.56	10,311,021
13 Oct 20	37.79000 +1.09	38.13	36.45	36.77	14,060,346
12 Oct 20	36.70000 +0.42	37.20	36.28	36.58	9,687,226
09 Oct 20	36.28000 +1.75	36.34	34.89	34.98	9,461,872
30 Sep 20	34.53000 -0.10	34.98	34.45	34.68	3,748,879
29 Sep 20	34.63000 +0.13	35.02	34.45	34.60	6,395,345
28 Sep 20	34.50000 +0.23	34.68	34.08	34.20	5,313,525
25 Sep 20	34.27000 +0.07	34.40	33.89	34.10	4,077,405
24 Sep 20	34.20000 -0.62	34.79	33.80	34.50	5,706,135
23 Sep 20	34.82000 -0.13	35.11	34.50	35.09	5,319,864
22 Sep 20	34.95000 -0.80	35.74	34.88	35.51	4,878,422
21 Sep 20	35.75000 -0.55	36.45	35.60	36.10	5,225,781
18 Sep 20	36.30000 +1.01	36.30	35.10	35.44	8,644,393
17 Sep 20	35.29000 +0.63	35.62	34.09	34.57	7,374,482
16 Sep 20	34.66000 -0.54	35.52	34.44	35.25	5,507,420
15 Sep 20	35.20000 -0.26	35.65	34.92	35.49	5,649,210
14 Sep 20	35.46000 +0.12	36.10	35.23	35.50	5,477,476
11 Sep 20	35.34000 +0.92	35.39	34.30	34.38	7,154,647
10 Sep 20	34.42000 -1.32	36.25	34.34	36.06	10,466,824
09 Sep 20	35.74000 -2.00	37.46	35.50	37.46	16,551,148
08 Sep 20	37.74000 +1.23	37.78	36.20	36.71	12,955,173
07 Sep 20	36.51000 -0.18	37.21	36.45	36.75	10,344,916
04 Sep 20	36.69000 -0.80	37.07	36.16	37.00	13,687,927
03 Sep 20	37.49000 -0.56	38.05	37.42	38.00	9,984,736
02 Sep 20	38.05000 -0.30	38.74	37.89	38.49	10,017,481
01 Sep 20	38.35000 +0.21	38.48	37.99	38.45	5,446,105
31 Aug 20	38.14000 -0.46	39.38	38.10	38.99	12,178,574
28 Aug 20	38.60000 -0.13	38.96	38.14	38.96	9,200,752
27 Aug 20	38.73000 +0.73	38.80	38.05	38.17	7,383,071
26 Aug 20	38.00000 -1.00	39.18	37.70	38.71	10,095,174
25 Aug 20	39.00000 -0.22	39.84	38.76	39.26	8,290,817
24 Aug 20	39.22000 +0.43	39.27	38.00	38.98	9,744,062
21 Aug 20	38.79000 -0.61	40.00	38.50	39.31	11,315,838
20 Aug 20	39.40000 -0.78	39.90	39.09	39.61	7,470,090
19 Aug 20	40.18000 -0.83	41.09	39.90	41.08	8,353,274
18 Aug 20	41.01000 +0.13	41.38	40.62	40.90	9,906,822
17 Aug 20	40.88000 +0.03	41.44	40.51	40.90	10,400,771
14 Aug 20	40.85000 +0.99	40.85	39.60	39.78	8,438,528
13 Aug 20	39.86000 +0.36	40.25	39.34	39.89	9,967,701
12 Aug 20	39.50000 -1.60	40.94	38.98	40.94	16,686,386
11 Aug 20	41.10000 -1.59	43.03	40.83	42.88	15,940,938
10 Aug 20	42.69000 +0.84	43.80	42.17	42.79	17,813,432
07 Aug 20	41.85000 -1.14	42.99	41.00	42.99	15,178,749
06 Aug 20	42.99000 +1.49	43.17	41.20	41.68	14,683,899
05 Aug 20	41.50000 +0.17	42.27	41.10	42.12	12,743,737
04 Aug 20	41.33000 +1.08	41.77	40.61	40.87	18,289,114
03 Aug 20	40.25000 +0.77	40.95	39.50	39.75	14,422,441
31 Jul 20	39.48000 +0.20	40.20	38.68	39.39	10,956,371
30 Jul 20	39.28000 -0.66	40.13	38.88	39.99	10,046,796
29 Jul 20	39.94000 +1.15	40.12	38.72	38.90	10,540,129
28 Jul 20	38.79000 -0.30	39.74	38.50	39.15	9,503,032
27 Jul 20	39.09000 +0.02	40.04	38.51	38.95	7,929,579
24 Jul 20	39.07000 -2.31	41.75	38.85	41.11	11,175,953
23 Jul 20	41.38000 -1.02	42.60	40.31	42.33	14,196,358
22 Jul 20	42.40000 +0.04	43.28	42.11	42.36	11,299,142
21 Jul 20	42.36000 +0.12	43.54	41.97	42.25	8,959,224
20 Jul 20	42.24000 +0.69	42.47	40.96	42.00	9,653,908
17 Jul 20	41.55000 -0.33	42.85	41.25	42.50	8,340,202
16 Jul 20	41.88000 -1.92	44.59	41.72	43.91	14,049,227
15 Jul 20	43.80000 -1.08	45.11	43.78	44.55	15,741,341
14 Jul 20	44.88000 -2.31	46.83	43.88	46.72	19,581,692
13 Jul 20	47.19000 +1.79	47.67	45.40	45.40	15,249,827
10 Jul 20	45.40000 +0.10	46.97	45.10	45.30	14,287,120
09 Jul 20	45.30000 +2.03	46.31	43.44	43.50	18,880,504
08 Jul 20	43.27000 +0.27	43.70	42.71	42.99	11,804,349
07 Jul 20	43.00000 +0.53	44.40	42.09	42.70	17,253,864
06 Jul 20	42.47000 +0.36	43.38	42.13	42.40	20,643,416
03 Jul 20	42.11000 +0.62	42.35	41.25	41.63	10,233,173
02 Jul 20	41.49000 +0.64	42.00	40.61	41.10	11,566,134
01 Jul 20	40.85000 -1.22	42.30	40.23	42.29	12,381,308
30 Jun 20	42.07000 +0.98	42.55	40.90	41.20	9,400,965
29 Jun 20	41.09000 +0.11	41.50	40.58	40.88	10,818,631
24 Jun 20	40.98000 +0.60	41.86	40.73	40.90	13,681,698
23 Jun 20	40.38000 +0.98	40.59	39.02	39.50	13,417,170
22 Jun 20	39.40000 +0.59	39.71	38.77	39.04	8,346,222
19 Jun 20	38.81000 +0.70	39.06	38.01	38.23	10,777,330
18 Jun 20	38.11000 -0.56	39.00	38.00	39.00	8,723,210
17 Jun 20	38.67000 +0.10	39.09	38.20	38.80	11,512,693
16 Jun 20	38.57000 +1.65	38.57	37.38	37.62	12,310,536
15 Jun 20	36.92000 -0.63	38.29	36.88	37.40	14,440,698
12 Jun 20	37.55000 -0.64	37.99	36.88	37.35	12,347,072
11 Jun 20	38.19000 +0.54	38.97	37.58	37.65	11,070,363
10 Jun 20	37.65000 -0.45	38.21	36.97	38.20	9,926,521
09 Jun 20	38.10000 -0.28	38.67	37.90	38.35	7,351,280
08 Jun 20	38.38000 +0.13	39.18	38.02	38.41	7,324,980
05 Jun 20	38.25000 +0.20	38.56	37.75	38.32	8,176,481
04 Jun 20	38.05000 -0.54	39.10	38.05	38.90	7,002,241
03 Jun 20	38.59000 -0.39	39.44	38.58	39.18	10,137,247
02 Jun 20	38.98000 -0.79	40.01	38.30	40.00	15,518,435
01 Jun 20	39.77000 +0.56	40.35	39.11	39.60	11,300,637
29 May 20	39.21000 +1.06	39.43	37.91	38.41	7,853,613
28 May 20	38.15000 -0.65	39.30	37.70	38.98	9,484,123
27 May 20	38.80000 -1.12	40.13	38.55	40.13	8,062,619
26 May 20	39.92000 +0.91	40.60	39.13	39.16	7,042,950
25 May 20	39.01000 -0.14	39.49	38.20	39.23	8,783,671
22 May 20	39.15000 -1.40	40.74	38.86	40.54	7,890,960
21 May 20	40.55000 -1.40	42.30	40.30	42.23	10,189,367
20 May 20	41.95000 -0.90	43.13	41.70	43.00	10,409,086
19 May 20	42.85000 +1.70	43.07	41.27	41.84	11,728,708
18 May 20	41.15000 +0.78	42.41	39.83	40.46	12,557,862
15 May 20	40.37000 +0.10	40.88	40.22	40.27	7,196,296
14 May 20	40.27000 -0.62	41.19	40.21	41.01	5,892,041
13 May 20	40.89000 -0.61	41.69	40.54	41.50	7,129,988
12 May 20	41.50000 -0.26	41.96	41.00	41.96	5,956,449
11 May 20	41.76000 +0.24	42.45	41.43	41.97	9,789,393
08 May 20	41.52000 +0.87	42.21	40.67	41.00	8,987,988
07 May 20	40.65000 -0.25	41.20	39.99	41.01	11,289,919
06 May 20	40.90000 -0.30	41.62	40.52	40.87	11,797,388
30 Apr 20	41.20000 +0.87	41.81	40.00	40.08	10,692,814
29 Apr 20	40.33000 +1.63	41.05	38.68	38.69	9,890,860
28 Apr 20	38.70000 -0.11	39.10	37.55	38.88	7,642,675
27 Apr 20	38.81000 -0.15	39.31	38.09	38.99	4,349,076
24 Apr 20	38.96000 -0.14	39.37	38.60	39.10	5,382,246
23 Apr 20	39.10000 +0.04	39.90	38.80	39.10	6,224,774
22 Apr 20	39.06000 -0.15	39.62	38.74	38.88	5,455,155
21 Apr 20	39.21000 +0.12	39.37	38.38	38.98	6,473,906
20 Apr 20	39.09000 +0.50	39.50	38.32	38.74	7,688,043
17 Apr 20	38.59000 +0.30	39.20	38.39	38.76	6,399,492
16 Apr 20	38.29000 +0.66	38.55	37.47	37.78	6,093,643
15 Apr 20	37.63000 +0.09	38.38	37.12	37.19	8,428,362
14 Apr 20	37.54000 +1.89	37.54	35.72	35.98	12,096,064
13 Apr 20	35.65000 -1.61	37.25	35.26	37.21	11,043,272
10 Apr 20	37.26000 -1.09	38.57	36.62	38.52	7,142,427
09 Apr 20	38.35000 -0.23	38.96	38.30	38.89	4,235,317
08 Apr 20	38.58000 -0.02	39.18	38.31	38.62	7,323,276
07 Apr 20	38.60000 +0.88	39.20	38.44	38.59	8,241,654
03 Apr 20	37.72000 -0.25	38.71	37.49	38.01	7,389,081
02 Apr 20	37.97000 +0.97	38.00	36.60	36.70	8,748,883
01 Apr 20	37.00000 +0.00	37.70	36.47	36.80	8,166,435
31 Mar 20	37.00000 -0.20	37.84	36.92	37.50	7,383,226
30 Mar 20	37.20000 -1.28	38.00	36.00	38.00	11,853,901
27 Mar 20	38.48000 +0.18	38.98	37.88	38.62	9,066,467
26 Mar 20	38.30000 +0.29	39.09	37.53	38.08	10,691,449
25 Mar 20	38.01000 +0.91	38.66	37.63	37.94	13,124,746
24 Mar 20	37.10000 +1.47	38.00	36.05	36.49	14,473,946
23 Mar 20	35.63000 -1.57	36.90	35.29	36.27	13,041,874
20 Mar 20	37.20000 +1.20	37.54	36.04	36.70	16,518,976
19 Mar 20	36.00000 -0.60	37.30	34.65	36.42	21,781,996
18 Mar 20	36.60000 -0.45	38.72	36.58	37.30	19,537,432
17 Mar 20	37.05000 +0.39	37.85	35.45	37.33	16,833,778
16 Mar 20	36.66000 -3.20	40.27	36.50	39.86	19,096,578
13 Mar 20	39.86000 -0.13	40.66	37.66	38.00	15,420,752
12 Mar 20	39.99000 -0.19	40.28	38.70	39.65	11,396,478
11 Mar 20	40.18000 -0.81	41.52	40.18	41.30	11,840,586
10 Mar 20	40.99000 +1.60	41.32	39.00	39.11	14,080,724
09 Mar 20	39.39000 -2.36	41.25	39.07	40.75	15,248,021
06 Mar 20	41.75000 +0.03	42.25	40.90	41.80	10,641,138
05 Mar 20	41.72000 +0.00	43.22	41.08	42.87	13,200,778
04 Mar 20	41.72000 -0.63	43.20	40.70	42.71	15,470,665
03 Mar 20	42.35000 +0.52	44.77	41.88	42.46	20,642,624
02 Mar 20	41.83000 +0.24	42.76	40.32	42.53	21,040,608
28 Feb 20	41.59000 -2.16	43.80	41.40	42.49	16,733,636
27 Feb 20	43.75000 +1.05	45.40	42.22	42.75	17,366,184
26 Feb 20	42.70000 -1.72	45.13	42.55	43.75	15,942,679
25 Feb 20	44.42000 -0.48	45.41	42.20	43.90	20,210,010
24 Feb 20	44.90000 -0.33	45.80	44.49	44.50	15,042,158
21 Feb 20	45.23000 +0.88	46.15	44.60	44.65	14,261,258
20 Feb 20	44.35000 +0.47	44.87	43.40	43.45	14,317,132
19 Feb 20	43.88000 -0.39	44.87	43.20	43.99	12,786,860
18 Feb 20	44.27000 +0.37	44.98	43.60	44.80	16,900,562
17 Feb 20	43.90000 +0.91	44.49	42.88	43.60	14,621,107
14 Feb 20	42.99000 -0.12	45.07	42.58	43.09	14,071,296
13 Feb 20	43.11000 -0.86	45.89	42.78	43.88	18,975,716
12 Feb 20	43.97000 +2.28	44.27	40.83	41.50	17,299,864
11 Feb 20	41.69000 +0.14	42.88	40.71	41.43	10,894,186
10 Feb 20	41.55000 -0.29	43.17	40.61	41.40	13,616,304
07 Feb 20	41.84000 +1.14	41.89	40.12	40.71	13,202,634
06 Feb 20	40.70000 +2.58	41.04	37.69	38.47	15,027,868
05 Feb 20	38.12000 -0.75	39.57	37.68	39.20	13,107,569
04 Feb 20	38.87000 +3.43	38.98	36.22	36.22	15,367,127
03 Feb 20	35.44000 -3.75	37.19	35.27	35.40	12,847,736
23 Jan 20	39.19000 -0.96	40.49	38.50	39.75	12,368,627
22 Jan 20	40.15000 +1.55	40.56	37.80	37.99	11,949,730
21 Jan 20	38.60000 -1.30	39.60	37.57	39.60	13,854,687
20 Jan 20	39.90000 +1.42	40.55	37.68	38.60	18,088,796
17 Jan 20	38.48000 +1.22	39.18	37.21	37.29	10,773,490
16 Jan 20	37.26000 +0.10	38.13	37.01	37.43	7,523,079
15 Jan 20	37.16000 +0.28	37.68	36.73	36.95	6,938,917
14 Jan 20	36.88000 -1.10	38.97	36.88	38.90	9,931,790
13 Jan 20	37.98000 +0.58	38.11	37.01	37.39	6,479,408
10 Jan 20	37.40000 +0.20	38.25	36.80	37.07	7,830,516
09 Jan 20	37.20000 +0.40	37.65	36.69	37.00	7,031,475
08 Jan 20	36.80000 -0.42	37.77	36.66	36.99	8,405,981
07 Jan 20	37.22000 +0.22	37.42	36.30	36.70	8,520,739
06 Jan 20	37.00000 +1.57	37.70	35.10	35.38	14,339,589
03 Jan 20	35.43000 +0.41	35.76	34.88	35.33	7,763,396
02 Jan 20	35.02000 +1.22	35.98	33.71	34.03	13,104,355
31 Dec 19	33.80000 -0.51	34.60	33.53	34.25	6,418,577
30 Dec 19	34.31000 +0.56	34.68	33.18	33.69	8,913,258
27 Dec 19	33.75000 -0.58	34.66	33.30	34.14	9,443,561
26 Dec 19	34.33000 -0.40	34.98	34.06	34.70	4,596,956
25 Dec 19	34.73000 +0.23	35.30	34.40	34.60	5,932,615
24 Dec 19	34.50000 +0.28	34.81	33.68	34.25	5,472,633
23 Dec 19	34.22000 -0.29	34.88	33.80	34.70	6,047,306
20 Dec 19	34.51000 -0.59	35.25	34.48	34.92	8,036,643
19 Dec 19	35.10000 +0.63	35.81	34.36	34.89	8,112,145
18 Dec 19	34.47000 +0.33	35.15	34.08	34.32	7,869,596
17 Dec 19	34.14000 +0.02	34.81	33.70	34.00	8,814,201
16 Dec 19	34.12000 +0.67	34.21	33.32	33.40	9,059,577
13 Dec 19	33.45000 +0.27	33.85	32.85	33.80	7,456,740
12 Dec 19	33.18000 +0.70	33.47	32.27	32.62	8,938,046
11 Dec 19	32.48000 +1.44	32.77	31.10	31.10	15,526,576
10 Dec 19	31.04000 -0.27	31.20	30.53	31.15	7,567,068
09 Dec 19	31.31000 +0.43	31.38	30.45	31.02	11,683,128
06 Dec 19	30.88000 -0.32	31.35	30.45	31.32	9,185,811
05 Dec 19	31.20000 +0.55	31.31	30.64	30.70	5,858,866
04 Dec 19	30.65000 -0.35	31.19	30.56	30.74	5,935,153
03 Dec 19	31.00000 +0.16	31.13	30.41	30.70	5,126,835
02 Dec 19	30.84000 +0.04	31.30	30.42	30.86	5,307,993
29 Nov 19	30.80000 +0.35	31.09	30.30	30.40	6,035,571
28 Nov 19	30.45000 -0.51	31.09	30.39	30.88	6,052,182
27 Nov 19	30.96000 -0.45	31.52	30.88	31.42	5,716,951
26 Nov 19	31.41000 -0.20	32.34	31.22	31.85	10,686,801
25 Nov 19	31.61000 -1.80	33.57	30.95	33.57	15,155,560
22 Nov 19	33.41000 -0.83	34.86	33.01	34.19	9,073,242
21 Nov 19	34.24000 -0.53	34.45	33.77	34.41	6,810,280
20 Nov 19	34.77000 +0.36	34.95	34.10	34.65	7,953,311
19 Nov 19	34.41000 +0.31	34.45	33.78	34.24	7,169,561
18 Nov 19	34.10000 +0.35	34.58	33.70	33.75	7,275,296
15 Nov 19	33.75000 +0.20	34.40	33.46	33.70	6,780,292
14 Nov 19	33.55000 +0.93	33.75	32.57	32.99	5,796,351
13 Nov 19	32.62000 +0.07	32.83	32.28	32.50	4,127,843
12 Nov 19	32.55000 -0.16	33.02	32.12	33.00	4,489,880
11 Nov 19	32.71000 -1.05	33.90	32.56	33.60	9,474,224
08 Nov 19	33.76000 +0.66	34.34	33.39	33.46	8,233,533
07 Nov 19	33.10000 +0.20	33.63	32.90	33.03	4,338,654
06 Nov 19	32.90000 -0.57	33.76	32.70	33.48	5,824,180
05 Nov 19	33.47000 +0.09	34.00	33.30	33.60	6,390,337
04 Nov 19	33.38000 +0.31	34.16	32.86	33.00	5,257,926
01 Nov 19	33.07000 +0.03	33.25	32.50	32.81	4,034,415
31 Oct 19	33.04000 -0.23	33.93	32.85	33.50	4,851,933
30 Oct 19	33.27000 -0.03	33.61	32.61	33.29	6,339,985
29 Oct 19	33.30000 -1.30	34.49	32.98	34.33	11,645,716
28 Oct 19	34.60000 +1.38	35.79	33.65	35.79	17,331,992
25 Oct 19	33.22000 -0.31	33.64	31.10	33.00	14,007,066
24 Oct 19	33.53000 -0.42	33.71	32.89	33.71	7,295,369
23 Oct 19	33.95000 +0.21	34.28	33.33	33.76	6,799,273
22 Oct 19	33.74000 +1.02	34.10	32.76	32.94	9,132,352
21 Oct 19	32.72000 +0.22	32.98	31.56	32.50	5,962,266
18 Oct 19	32.50000 -0.76	33.55	32.41	33.43	6,173,909
17 Oct 19	33.26000 +0.66	33.45	32.56	32.70	4,935,261
16 Oct 19	32.60000 +0.08	33.06	32.11	32.60	4,692,334
15 Oct 19	32.52000 -0.88	33.30	32.50	33.30	5,076,717
14 Oct 19	33.40000 +0.87	33.69	32.81	33.40	7,247,053
11 Oct 19	32.53000 -0.14	32.95	32.34	32.70	6,905,070
10 Oct 19	32.67000 +0.92	32.86	31.65	31.88	7,069,399
09 Oct 19	31.75000 +0.41	31.99	31.05	31.31	8,727,906
08 Oct 19	31.34000 -0.64	32.40	31.29	32.05	7,242,300
30 Sep 19	31.98000 -0.54	34.10	31.40	33.20	13,313,440
27 Sep 19	32.52000 +0.27	33.16	32.30	32.33	7,593,168
26 Sep 19	32.25000 -1.42	33.76	32.10	33.40	11,580,243
25 Sep 19	33.67000 -0.43	34.36	32.99	33.82	9,674,468
24 Sep 19	34.10000 +0.40	35.10	33.64	33.88	14,376,282
23 Sep 19	33.70000 -0.28	33.85	32.88	33.77	10,577,132
20 Sep 19	33.98000 -0.06	34.36	33.34	34.23	10,661,352
19 Sep 19	34.04000 +0.33	34.29	33.39	33.89	8,394,118
18 Sep 19	33.71000 +0.01	33.87	32.84	33.72	9,720,465
17 Sep 19	33.70000 -0.99	34.80	33.13	34.80	13,552,311
16 Sep 19	34.69000 +0.29	35.85	34.20	34.52	15,324,130
12 Sep 19	34.40000 -0.08	34.66	33.82	34.46	8,272,664
11 Sep 19	34.48000 +0.14	35.30	34.03	34.61	12,191,832
10 Sep 19	34.34000 -1.69	36.15	34.11	36.10	19,979,100
09 Sep 19	36.03000 +1.71	36.27	34.33	34.85	18,806,062
06 Sep 19	34.32000 +0.62	35.13	33.80	34.13	15,881,559
05 Sep 19	33.70000 +1.64	35.27	32.25	32.25	27,072,208
04 Sep 19	32.06000 +0.14	32.58	31.60	31.85	15,480,766
03 Sep 19	31.92000 +0.47	31.98	31.04	31.55	14,980,879
02 Sep 19	31.45000 +1.93	31.82	28.94	29.20	20,827,398
30 Aug 19	29.52000 -0.98	31.07	29.33	30.99	15,677,594
29 Aug 19	30.50000 +1.19	31.13	29.45	29.45	19,299,764
28 Aug 19	29.31000 -0.57	30.88	29.06	29.69	16,618,939
27 Aug 19	29.88000 +0.25	30.46	29.55	29.99	12,044,272
26 Aug 19	29.63000 -0.28	29.83	29.31	29.41	8,019,603
23 Aug 19	29.91000 -0.05	30.38	29.57	29.94	5,513,940
22 Aug 19	29.96000 +0.06	30.18	29.55	30.08	7,069,853
21 Aug 19	29.90000 +0.05	30.09	29.50	29.65	6,645,907
20 Aug 19	29.85000 -0.14	30.46	29.70	30.03	8,456,681
19 Aug 19	29.99000 +1.38	30.19	28.96	28.99	17,674,544
16 Aug 19	28.61000 +0.65	29.07	27.96	27.96	13,155,941
15 Aug 19	27.96000 +0.81	28.04	26.41	26.70	12,578,835
14 Aug 19	27.15000 +0.64	27.95	26.91	26.93	10,847,174
13 Aug 19	26.51000 -0.93	27.43	26.05	27.43	12,079,048
12 Aug 19	27.44000 +0.04	27.65	26.71	27.50	8,615,489
09 Aug 19	27.40000 -0.65	28.39	27.40	28.14	5,338,840
08 Aug 19	28.05000 +0.51	28.21	27.33	27.96	5,492,000
07 Aug 19	27.54000 -0.28	28.51	27.42	28.24	6,824,291
06 Aug 19	27.82000 -0.37	28.46	26.96	27.70	10,814,313
05 Aug 19	28.19000 -0.38	29.27	28.06	28.71	6,251,770
02 Aug 19	28.57000 -0.36	28.86	28.19	28.22	6,312,566
01 Aug 19	28.93000 +0.05	29.20	28.45	28.62	4,242,323
31 Jul 19	28.88000 -0.15	29.30	28.68	29.08	4,242,030
30 Jul 19	29.03000 +0.28	29.36	28.76	28.79	4,751,389
29 Jul 19	28.75000 -0.15	29.05	28.50	28.86	3,224,327
26 Jul 19	28.90000 -0.17	29.08	28.35	29.01	5,413,140
25 Jul 19	29.07000 +0.70	29.42	28.25	28.45	8,402,947
24 Jul 19	28.37000 +0.56	28.60	27.89	27.89	6,316,205
23 Jul 19	27.81000 +0.49	27.88	27.21	27.31	3,680,573
22 Jul 19	27.32000 +0.00	27.78	26.93	27.35	6,104,971
19 Jul 19	27.32000 +0.10	27.70	27.20	27.42	3,227,268
18 Jul 19	27.22000 -0.60	27.80	27.20	27.80	4,013,218
17 Jul 19	27.82000 -0.14	28.28	27.80	28.00	3,220,132
16 Jul 19	27.96000 -0.16	28.36	27.85	28.10	3,528,728
15 Jul 19	28.12000 +1.25	28.45	26.51	26.78	8,518,648
12 Jul 19	26.87000 -0.26	27.36	26.67	27.35	3,790,605
11 Jul 19	27.13000 +0.11	27.77	26.92	27.16	4,147,179
10 Jul 19	27.02000 -0.03	27.42	26.90	27.27	2,817,277
09 Jul 19	27.05000 +0.08	27.27	26.66	27.06	4,248,772
08 Jul 19	26.97000 -0.97	28.08	26.74	28.08	6,884,466
05 Jul 19	27.94000 +0.32	28.07	27.38	27.81	5,089,192
04 Jul 19	27.62000 -0.16	28.10	27.36	27.96	4,242,702
03 Jul 19	27.78000 -0.29	28.11	27.32	27.90	5,233,201
02 Jul 19	28.07000 +0.19	28.33	27.66	27.89	7,848,136
01 Jul 19	27.88000 +0.98	28.18	27.61	27.99	9,742,816
28 Jun 19	26.90000 +0.15	27.17	26.28	26.79	5,722,166
27 Jun 19	26.75000 -0.07	27.08	26.57	26.88	6,532,394
26 Jun 19	26.82000 +0.46	26.82	26.16	26.39	5,195,345
25 Jun 19	26.36000 -0.57	26.77	25.90	26.77	9,474,059
24 Jun 19	26.93000 +0.45	27.80	26.66	27.50	10,411,063
21 Jun 19	26.48000 +0.18	27.20	26.47	26.50	10,179,178
20 Jun 19	26.30000 +0.59	26.56	25.60	25.64	8,601,876
19 Jun 19	25.71000 +0.19	26.30	25.62	26.05	9,140,208
18 Jun 19	25.52000 +0.47	25.68	24.91	24.98	6,892,040
17 Jun 19	25.05000 +0.17	25.52	24.64	24.78	6,277,901
14 Jun 19	24.88000 -0.07	25.88	24.75	25.54	7,965,041
13 Jun 19	24.95000 -0.29	25.55	24.84	25.35	5,245,231
12 Jun 19	25.24000 -0.05	25.59	25.00	25.38	5,974,178
11 Jun 19	25.29000 +0.76	25.35	24.28	24.54	8,291,108
10 Jun 19	24.53000 +0.55	24.67	23.98	24.22	4,155,422
06 Jun 19	23.98000 -0.06	24.70	23.75	24.00	7,257,004
05 Jun 19	24.04000 +0.16	24.49	23.92	24.16	4,330,711
04 Jun 19	23.88000 -0.48	24.45	23.72	24.30	4,016,205
03 Jun 19	24.36000 +0.04	24.55	24.00	24.32	6,833,422
31 May 19	24.32000 -0.64	24.98	24.13	24.80	5,737,247
30 May 19	24.96000 +0.39	24.96	24.12	24.49	5,296,602
29 May 19	24.57000 -0.33	24.84	24.36	24.65	5,380,785
28 May 19	24.90000 +0.14	25.25	24.65	24.90	6,994,050
27 May 19	24.76000 +0.97	24.99	23.51	23.86	9,278,303
24 May 19	23.79000 -0.83	24.78	23.69	24.42	8,541,374
23 May 19	24.62000 -0.84	25.19	24.20	25.10	8,917,139
22 May 19	25.46000 +0.80	25.56	24.67	24.78	9,980,143
21 May 19	24.66000 +0.46	25.21	23.95	24.17	8,310,764
20 May 19	24.20000 -0.18	24.48	23.75	24.38	7,321,511
17 May 19	24.38000 -0.90	25.65	23.90	25.40	11,779,648
16 May 19	25.28000 -0.42	25.94	25.00	25.80	8,949,140
15 May 19	25.70000 -0.14	26.28	25.53	26.03	9,131,857
14 May 19	25.84000 -0.92	27.13	25.80	26.48	8,510,668
13 May 19	26.76000 +0.05	27.46	26.36	26.50	10,049,527
10 May 19	26.71000 +1.69	26.74	25.05	25.55	12,170,980
09 May 19	25.02000 +0.47	25.16	23.71	24.25	10,589,310
08 May 19	24.55000 -0.12	25.29	23.88	24.07	7,502,000
07 May 19	24.67000 +0.22	24.73	23.83	24.47	9,040,482
06 May 19	24.45000 -1.82	25.45	23.64	25.45	15,579,726
30 Apr 19	26.27000 -0.48	27.16	25.48	26.61	11,431,444
29 Apr 19	26.75000 -1.16	27.66	25.36	27.66	18,229,152
26 Apr 19	27.91000 -0.53	28.74	27.80	28.43	10,488,292
25 Apr 19	28.44000 -0.33	29.11	28.20	28.32	11,987,057
24 Apr 19	28.77000 +0.21	29.20	27.92	28.90	11,506,392
23 Apr 19	28.56000 +0.26	29.29	28.11	28.60	13,336,080
22 Apr 19	28.30000 +0.95	28.68	27.39	27.60	15,412,935
19 Apr 19	27.35000 +0.37	27.55	26.93	27.35	7,021,115
18 Apr 19	26.98000 -0.33	27.44	26.90	27.36	4,694,874
17 Apr 19	27.31000 -0.19	27.90	27.20	27.48	8,085,847
16 Apr 19	27.50000 +0.48	27.59	25.93	26.76	10,892,101
15 Apr 19	27.02000 +0.00	28.18	26.79	27.97	14,156,554
12 Apr 19	27.02000 -0.02	27.30	26.60	27.07	6,179,631
11 Apr 19	27.04000 -0.45	27.83	26.90	27.70	8,037,419
10 Apr 19	27.49000 -0.56	28.03	26.81	28.00	12,805,795
09 Apr 19	28.05000 -0.17	28.62	27.38	28.00	10,567,159
08 Apr 19	28.22000 -1.58	29.96	27.47	29.66	21,383,888
04 Apr 19	29.80000 +0.32	30.68	29.67	30.06	13,225,768
03 Apr 19	29.48000 -0.60	30.10	28.90	30.01	13,813,839
02 Apr 19	30.08000 -0.62	31.10	30.02	30.64	12,848,678
01 Apr 19	30.70000 +1.22	30.92	29.45	29.49	16,747,166
29 Mar 19	29.48000 +0.88	29.59	28.15	28.51	11,993,051
28 Mar 19	28.60000 -0.38	29.62	28.22	28.96	10,431,380
27 Mar 19	28.98000 +0.63	29.28	28.00	28.35	14,363,667
26 Mar 19	28.35000 -0.03	30.32	28.00	28.78	27,538,708
25 Mar 19	28.38000 +0.35	29.14	27.80	28.05	13,316,215
22 Mar 19	28.03000 -0.62	28.60	27.50	28.45	13,094,442
21 Mar 19	28.65000 +0.50	28.99	27.69	28.20	11,490,198
20 Mar 19	28.15000 -0.65	28.90	27.62	28.89	10,466,058
19 Mar 19	28.80000 +0.72	29.29	28.08	28.16	11,705,856
18 Mar 19	28.08000 +0.54	28.26	27.35	27.60	9,673,409
15 Mar 19	27.54000 -0.13	28.21	27.10	27.77	12,493,027
14 Mar 19	27.67000 -0.86	28.50	27.01	28.15	17,141,904
13 Mar 19	28.53000 -3.17	31.18	28.53	31.16	30,541,980
12 Mar 19	31.70000 +0.73	31.70	29.80	31.28	29,709,500
11 Mar 19	30.97000 +1.48	31.20	29.30	30.20	25,570,168
08 Mar 19	29.49000 +0.24	31.90	28.20	28.57	28,250,964
07 Mar 19	29.25000 +0.80	29.32	27.70	27.97	17,697,936
06 Mar 19	28.45000 +0.78	29.80	27.85	28.05	25,585,100
05 Mar 19	27.67000 +1.20	27.68	26.18	26.33	14,033,028
04 Mar 19	26.47000 +0.62	27.50	25.66	26.01	17,983,144
01 Mar 19	25.85000 +0.05	26.80	25.31	26.03	10,139,934
28 Feb 19	25.80000 +0.81	26.40	24.90	25.05	13,606,525
27 Feb 19	24.99000 -1.11	26.29	24.76	26.08	15,389,920
26 Feb 19	26.10000 -0.60	26.77	25.75	26.61	11,816,644
25 Feb 19	26.70000 +1.07	28.15	25.88	25.88	19,792,322
22 Feb 19	25.63000 +0.43	25.65	24.91	25.18	8,592,859
21 Feb 19	25.20000 -0.15	25.80	24.95	25.75	10,357,816
20 Feb 19	25.35000 -0.24	25.95	25.06	25.26	7,228,956
19 Feb 19	25.59000 +0.15	25.95	25.01	25.46	9,210,848
18 Feb 19	25.44000 +1.30	25.48	24.40	24.45	8,832,750
15 Feb 19	24.14000 -0.47	24.77	24.14	24.63	6,520,942
14 Feb 19	24.61000 +0.05	25.25	24.20	24.40	8,930,465
13 Feb 19	24.56000 +0.21	24.61	24.05	24.35	9,051,376
12 Feb 19	24.35000 -0.01	24.66	24.11	24.63	6,860,614
11 Feb 19	24.36000 +0.75	24.49	23.68	23.68	7,722,919
01 Feb 19	23.61000 +1.61	23.75	22.13	22.13	8,903,951
31 Jan 19	22.00000 -0.49	22.87	21.98	22.49	5,729,852
30 Jan 19	22.49000 -0.56	22.97	22.43	22.87	3,493,498
29 Jan 19	23.05000 +0.03	23.15	22.41	23.12	5,378,167
28 Jan 19	23.02000 -0.28	23.70	22.91	23.40	6,155,987
25 Jan 19	23.30000 -0.12	23.64	23.13	23.50	6,028,768
24 Jan 19	23.42000 +0.67	23.70	22.61	22.61	9,272,765
23 Jan 19	22.75000 +0.07	22.85	22.37	22.47	3,860,841
22 Jan 19	22.68000 -0.20	23.24	22.40	22.96	4,206,434
21 Jan 19	22.88000 -0.42	23.78	22.60	23.70	9,650,717
18 Jan 19	23.30000 +0.65	23.32	22.37	22.76	6,983,435
17 Jan 19	22.65000 -0.20	23.09	22.08	22.89	6,825,498
16 Jan 19	22.85000 +0.00	23.66	22.70	22.98	10,454,873
15 Jan 19	22.85000 -0.08	23.45	22.68	23.17	11,139,976
14 Jan 19	22.93000 -0.43	23.49	22.86	23.41	6,223,106
11 Jan 19	23.36000 +0.21	23.73	22.82	23.11	7,952,344
10 Jan 19	23.15000 +0.14	23.64	22.84	23.09	7,427,861
09 Jan 19	23.01000 -0.02	23.86	22.82	23.03	9,679,483
08 Jan 19	23.03000 -0.05	23.54	22.70	22.84	9,329,993
07 Jan 19	23.08000 +1.54	23.33	21.43	21.60	16,362,329
04 Jan 19	21.54000 +0.47	21.56	20.85	20.91	8,196,479
03 Jan 19	21.07000 +0.11	21.61	20.60	20.80	7,021,242
02 Jan 19	20.96000 +0.40	21.24	20.10	20.50	6,272,453
28 Dec 18	20.56000 -0.14	20.85	20.23	20.85	4,033,120
27 Dec 18	20.70000 -0.49	21.50	20.49	21.40	5,372,302
26 Dec 18	21.19000 -0.31	21.60	21.11	21.58	3,575,940
25 Dec 18	21.50000 +0.02	21.90	20.99	21.44	7,960,621
24 Dec 18	21.48000 +1.08	21.79	20.25	20.52	6,544,210
21 Dec 18	20.40000 +0.20	20.55	19.93	19.93	3,030,520
20 Dec 18	20.20000 +0.10	20.47	19.83	20.20	4,774,379
19 Dec 18	20.10000 -0.99	21.09	20.02	21.09	5,411,284
18 Dec 18	21.09000 +0.39	21.20	20.33	20.50	5,346,552
17 Dec 18	20.70000 -0.30	21.24	20.65	20.94	4,890,533
14 Dec 18	21.00000 -0.74	21.84	20.85	21.64	6,626,576
13 Dec 18	21.74000 +0.77	21.90	20.89	21.10	7,018,473
12 Dec 18	20.97000 -0.28	21.57	20.85	21.38	3,548,066
11 Dec 18	21.25000 +0.07	21.65	21.01	21.30	3,781,079
10 Dec 18	21.18000 -0.27	21.95	21.16	21.37	6,128,624
07 Dec 18	21.45000 +0.06	21.78	21.22	21.30	4,746,402
06 Dec 18	21.39000 +0.00	21.62	20.79	21.30	6,914,355
05 Dec 18	21.39000 +0.60	21.68	20.39	20.52	10,990,708
04 Dec 18	20.79000 -0.17	21.23	20.55	20.96	4,809,269
03 Dec 18	20.96000 +0.40	21.69	20.87	21.20	8,758,429
30 Nov 18	20.56000 +0.39	20.57	19.97	20.09	3,659,101
29 Nov 18	20.17000 -0.49	20.97	20.12	20.70	4,905,343
28 Nov 18	20.66000 +0.28	20.85	20.10	20.30	4,679,953
27 Nov 18	20.38000 +0.18	20.85	20.20	20.20	6,539,703
26 Nov 18	20.20000 +0.80	20.46	19.31	19.36	7,904,044
23 Nov 18	19.40000 -0.64	20.10	19.11	20.02	6,236,356
22 Nov 18	20.04000 +0.55	20.12	19.55	19.55	6,472,737
21 Nov 18	19.49000 -0.21	19.69	19.21	19.43	7,478,196
20 Nov 18	19.70000 -0.71	20.43	19.70	20.25	7,109,097
19 Nov 18	20.41000 +0.01	20.60	20.12	20.44	6,161,511
16 Nov 18	20.40000 -0.45	20.93	20.27	20.92	9,686,326
15 Nov 18	20.85000 +0.18	20.85	20.08	20.43	10,348,038
14 Nov 18	20.67000 -0.51	21.37	20.62	21.15	6,574,463
13 Nov 18	21.18000 -0.16	21.47	21.03	21.05	7,477,721
12 Nov 18	21.34000 +0.74	21.57	20.49	20.52	11,518,830
09 Nov 18	20.60000 +0.36	21.07	20.00	20.01	5,111,079
08 Nov 18	20.24000 -0.26	20.90	20.12	20.60	5,645,310
07 Nov 18	20.50000 +0.13	21.04	20.44	20.44	8,642,640
06 Nov 18	20.37000 -0.56	20.88	20.03	20.80	8,860,577
05 Nov 18	20.93000 -0.08	21.17	20.32	21.00	11,464,538
02 Nov 18	21.01000 +1.66	21.10	19.80	19.90	15,943,815
01 Nov 18	19.35000 -0.15	20.26	19.26	19.84	9,054,829
31 Oct 18	19.50000 +0.06	19.79	19.22	19.45	7,083,075
30 Oct 18	19.44000 +0.73	19.57	18.38	18.97	9,195,163
29 Oct 18	18.71000 -0.08	19.37	18.53	18.79	6,253,781
26 Oct 18	18.79000 -0.39	19.38	18.60	19.21	6,228,728
25 Oct 18	19.18000 +0.15	19.30	18.27	18.30	8,452,040
24 Oct 18	19.03000 -0.26	19.55	18.76	19.35	7,321,676
23 Oct 18	19.29000 -0.70	19.96	19.16	19.95	8,479,472
22 Oct 18	19.99000 +0.70	20.37	19.11	19.40	14,745,053
19 Oct 18	19.29000 +1.39	19.50	17.51	17.70	13,121,572
18 Oct 18	17.90000 -0.39	18.58	17.73	18.15	5,728,605
17 Oct 18	18.29000 +0.96	18.48	17.50	17.50	9,607,868
16 Oct 18	17.33000 +0.02	17.99	17.20	17.55	9,643,887
15 Oct 18	17.31000 +0.86	17.64	16.86	16.86	11,560,758
12 Oct 18	16.45000 +0.20	16.65	15.32	16.30	8,134,251
11 Oct 18	16.25000 -1.19	16.90	16.00	16.90	8,100,461
10 Oct 18	17.44000 -0.14	17.77	17.21	17.64	4,201,033
09 Oct 18	17.58000 -0.20	18.00	17.47	17.90	5,294,958
08 Oct 18	17.78000 -1.08	18.34	17.70	18.34	6,150,855
28 Sep 18	18.86000 +0.55	18.86	17.70	18.48	11,306,538
27 Sep 18	18.31000 -0.60	19.18	18.29	18.91	4,848,811
26 Sep 18	18.91000 -0.04	19.10	18.73	19.05	5,197,162
25 Sep 18	18.95000 +0.03	19.18	18.70	18.85	5,327,435
21 Sep 18	18.92000 +0.18	19.05	18.55	18.70	5,741,226
20 Sep 18	18.74000 +0.06	18.83	18.52	18.60	4,026,798
19 Sep 18	18.68000 +0.13	19.03	18.25	18.55	6,944,311
18 Sep 18	18.55000 +0.81	18.56	17.69	17.75	7,462,574
17 Sep 18	17.74000 -0.70	18.56	17.70	18.40	6,240,734
14 Sep 18	18.44000 -0.37	18.92	18.35	18.70	4,981,788
13 Sep 18	18.81000 +0.47	18.82	18.27	18.56	5,584,375
12 Sep 18	18.34000 -0.29	18.84	18.18	18.69	4,580,920
11 Sep 18	18.63000 +0.08	18.85	18.31	18.45	4,090,959
10 Sep 18	18.55000 -0.15	18.94	18.38	18.62	6,203,736
07 Sep 18	18.70000 -0.32	19.31	18.36	19.02	9,350,703
06 Sep 18	19.02000 +0.29	19.38	18.64	18.64	9,440,057
05 Sep 18	18.73000 -0.41	19.61	18.70	19.01	9,572,090
04 Sep 18	19.14000 +0.59	19.43	18.42	18.53	12,016,672
03 Sep 18	18.55000 +0.45	18.60	17.71	18.13	7,300,554
31 Aug 18	18.10000 -0.49	18.60	18.07	18.50	8,623,240
30 Aug 18	18.59000 -0.01	18.78	18.25	18.68	7,498,474
29 Aug 18	18.60000 +0.14	19.25	18.18	18.59	10,233,739
28 Aug 18	18.46000 +0.00	18.77	18.30	18.68	7,801,879
27 Aug 18	18.46000 +0.86	18.55	17.61	17.61	10,901,639
24 Aug 18	17.60000 +0.11	17.78	17.41	17.55	7,775,924
23 Aug 18	17.49000 +0.40	17.68	17.07	17.07	10,345,421
22 Aug 18	17.09000 -0.50	17.61	17.05	17.61	7,043,946
21 Aug 18	17.59000 -0.01	17.70	17.24	17.69	8,550,714
20 Aug 18	17.60000 +0.28	17.65	16.70	17.06	9,788,954
17 Aug 18	17.32000 +0.09	17.83	17.30	17.44	11,250,193
16 Aug 18	17.23000 -0.30	17.86	17.03	17.22	7,634,203
15 Aug 18	17.53000 -0.38	18.21	17.22	17.91	9,121,873
14 Aug 18	17.91000 -0.37	18.21	17.81	18.20	7,808,397
13 Aug 18	18.28000 +0.77	18.48	17.03	17.21	15,536,723
10 Aug 18	17.51000 +0.35	17.60	17.05	17.15	12,936,140
09 Aug 18	17.16000 +1.03	17.42	16.15	16.15	18,541,940
08 Aug 18	16.13000 -0.77	16.94	16.08	16.92	14,197,659
07 Aug 18	16.90000 +0.20	17.04	16.37	16.59	11,149,389
06 Aug 18	16.70000 -0.18	16.84	15.80	16.69	16,636,667
03 Aug 18	16.88000 -1.88	18.63	16.88	18.50	31,687,162
02 Aug 18	18.76000 -1.37	20.13	18.16	20.13	22,982,564
01 Aug 18	20.13000 -0.19	20.67	20.12	20.42	7,408,990
31 Jul 18	20.32000 -0.40	20.79	20.20	20.70	8,704,987
30 Jul 18	20.72000 -0.56	21.51	20.51	21.35	9,711,598
27 Jul 18	21.28000 -0.30	21.64	21.12	21.56	5,437,990
26 Jul 18	21.58000 -0.26	22.29	21.48	22.03	8,955,818
25 Jul 18	21.84000 +0.02	22.42	21.72	21.80	13,122,194
24 Jul 18	21.82000 +0.37	22.17	21.10	21.35	13,728,064
23 Jul 18	21.45000 +0.79	21.56	20.69	20.85	13,143,522
20 Jul 18	20.66000 +0.52	20.78	20.03	20.03	7,861,423
19 Jul 18	20.14000 -0.47	20.78	20.02	20.54	6,460,950
18 Jul 18	20.61000 -0.30	21.03	20.61	20.99	6,224,292
17 Jul 18	20.91000 -0.29	21.20	20.50	21.20	10,179,805
16 Jul 18	21.20000 +0.03	21.58	20.84	21.18	9,880,121
13 Jul 18	21.17000 -0.03	21.48	20.92	21.30	10,444,592
12 Jul 18	21.20000 +0.68	21.33	20.46	20.58	12,036,930
11 Jul 18	20.52000 -0.78	20.93	19.99	20.80	11,407,066
10 Jul 18	21.30000 +0.08	21.39	20.90	21.38	8,670,578
09 Jul 18	21.22000 +0.80	21.28	20.53	20.58	11,348,786
06 Jul 18	20.42000 +0.37	20.94	20.06	20.18	10,429,243
05 Jul 18	20.05000 -0.69	20.92	19.99	20.63	8,465,878
04 Jul 18	20.74000 -0.77	21.40	20.52	21.30	9,637,907
03 Jul 18	21.51000 +0.68	21.75	20.65	20.88	12,775,129
02 Jul 18	20.83000 -0.39	21.40	20.65	21.19	10,556,333
29 Jun 18	21.22000 +1.20	21.35	19.90	20.10	15,260,481
28 Jun 18	20.02000 -0.17	20.59	19.80	20.18	9,248,241
27 Jun 18	20.19000 -0.22	20.60	19.99	20.46	8,693,483
26 Jun 18	20.41000 +0.76	20.60	19.08	19.30	15,279,321
25 Jun 18	19.65000 +0.09	20.48	19.45	20.00	11,165,467
22 Jun 18	19.56000 +0.28	19.94	18.80	19.04	9,253,476
21 Jun 18	19.28000 -1.34	20.75	19.27	20.67	13,534,614
20 Jun 18	20.62000 +0.32	20.94	19.90	20.19	10,391,979
19 Jun 18	20.30000 -0.45	20.81	19.25	20.18	13,720,333
15 Jun 18	20.75000 -0.07	21.16	19.54	20.40	19,205,096
14 Jun 18	20.82000 -2.30	23.04	20.81	22.96	41,159,060
13 Jun 18	23.12000 -0.48	23.78	23.10	23.60	6,595,521
12 Jun 18	23.60000 +0.15	23.77	22.88	23.48	9,271,139
11 Jun 18	23.45000 -0.35	24.16	23.30	23.78	9,011,082
08 Jun 18	23.80000 +0.12	23.87	23.10	23.60	8,905,783
07 Jun 18	23.68000 +0.05	24.13	23.51	23.73	7,063,410
06 Jun 18	23.63000 -0.38	24.39	23.48	24.15	11,413,779
05 Jun 18	24.01000 +0.81	24.05	23.26	23.30	11,431,334
04 Jun 18	23.20000 -1.17	24.66	22.78	24.60	16,312,772
01 Jun 18	24.37000 +0.29	24.68	23.91	24.00	14,502,478
31 May 18	24.08000 +0.48	24.18	23.55	23.91	8,624,482
30 May 18	23.60000 -0.14	24.28	23.02	23.18	12,876,405
29 May 18	23.74000 +0.30	24.16	23.48	23.57	8,872,552
28 May 18	23.44000 -0.82	24.39	23.34	24.32	9,998,727
25 May 18	24.26000 -0.78	24.99	24.22	24.91	9,333,012
24 May 18	25.04000 +0.41	25.23	24.62	24.62	12,386,159
23 May 18	24.63000 -0.10	25.08	24.43	24.52	15,151,967
22 May 18	24.73000 +0.34	24.87	23.98	24.35	15,170,899
21 May 18	24.39000 +0.86	24.55	23.76	23.76	17,739,756
18 May 18	23.53000 +0.16	23.57	22.99	23.35	9,008,772
17 May 18	23.37000 -0.44	24.03	23.15	23.68	8,987,815
16 May 18	23.81000 -0.30	24.44	23.65	24.01	12,611,928
15 May 18	24.11000 +0.13	24.15	23.07	24.08	15,027,546
14 May 18	23.98000 +0.44	24.42	23.52	23.52	12,754,787
11 May 18	23.54000 -0.76	24.55	23.54	24.42	10,638,826
10 May 18	24.30000 -0.34	24.90	23.91	24.68	10,598,199
09 May 18	24.64000 -0.25	24.90	24.42	24.90	8,815,323
08 May 18	24.89000 -0.13	25.08	24.50	25.06	14,410,435
07 May 18	25.02000 +0.67	25.14	24.10	24.47	14,957,663
04 May 18	24.35000 -0.05	24.68	23.59	23.67	21,779,676
03 May 18	24.40000 -0.49	24.80	22.40	23.80	46,866,988
02 May 18	24.89000 -1.41	26.37	24.38	26.00	28,130,016
27 Apr 18	26.30000 -0.42	26.94	25.83	26.72	16,541,666
26 Apr 18	26.72000 +0.23	27.10	25.51	26.38	19,965,508
25 Apr 18	26.49000 -0.54	27.60	26.34	26.58	22,438,596
24 Apr 18	27.03000 +0.65	27.12	25.70	26.30	22,207,178
23 Apr 18	26.38000 -2.19	29.00	25.77	29.00	39,220,164
20 Apr 18	28.57000 -0.52	29.27	28.00	28.55	29,276,988
19 Apr 18	29.09000 +0.43	30.14	28.45	28.59	44,752,228
18 Apr 18	28.66000 +2.39	28.85	25.71	26.39	36,715,656
17 Apr 18	26.27000 -1.41	28.47	26.00	27.89	30,757,320
16 Apr 18	27.68000 +0.94	28.09	26.85	26.85	30,635,960
13 Apr 18	26.74000 +0.54	27.30	26.36	26.37	18,139,810
12 Apr 18	26.20000 -0.36	26.98	26.18	26.41	13,379,017
11 Apr 18	26.56000 +0.15	27.25	26.42	26.53	17,296,176
10 Apr 18	26.41000 -0.34	26.78	25.62	26.64	24,028,304
09 Apr 18	26.75000 +0.39	27.40	25.99	26.51	24,390,700
04 Apr 18	26.36000 -1.13	27.80	26.16	27.57	22,165,828
03 Apr 18	27.49000 -0.14	27.53	26.59	27.20	24,005,496
02 Apr 18	27.63000 +0.27	28.73	27.10	27.40	41,251,820
30 Mar 18	27.36000 +2.03	27.69	25.38	25.57	39,678,144
29 Mar 18	25.33000 +0.24	26.34	24.99	25.08	23,824,714
28 Mar 18	25.09000 -0.60	25.59	24.91	25.16	22,628,534
27 Mar 18	25.69000 +0.96	25.77	24.92	24.92	27,772,276
26 Mar 18	24.73000 +1.78	24.90	22.60	22.80	18,888,196
23 Mar 18	22.95000 -1.28	24.27	22.69	23.32	17,315,358
22 Mar 18	24.23000 +0.33	24.55	23.50	23.82	11,857,316
21 Mar 18	23.90000 -0.22	24.70	23.87	24.40	12,579,133
20 Mar 18	24.12000 +0.01	24.30	23.36	23.80	11,161,439
19 Mar 18	24.11000 +0.26	24.77	23.91	23.99	13,793,926
16 Mar 18	23.85000 -0.37	24.41	23.85	24.25	10,681,399
15 Mar 18	24.22000 -0.10	24.29	23.62	24.08	16,402,594
14 Mar 18	24.32000 -0.96	25.29	24.11	25.11	15,818,169
13 Mar 18	25.28000 -0.54	25.87	25.17	25.60	13,053,734
12 Mar 18	25.82000 +0.96	25.94	25.00	25.16	24,308,490
09 Mar 18	24.86000 +0.95	25.35	23.71	23.93	24,562,978
08 Mar 18	23.91000 +0.19	24.20	23.51	23.74	11,767,334
07 Mar 18	23.72000 -0.32	24.28	23.48	23.86	13,917,904
06 Mar 18	24.04000 -0.21	24.97	23.80	24.30	19,225,456
05 Mar 18	24.25000 +0.45	24.55	23.67	23.98	15,457,786
02 Mar 18	23.80000 -0.60	25.10	23.77	24.35	17,578,288
01 Mar 18	24.40000 +1.11	25.00	23.01	23.15	21,880,004
28 Feb 18	23.29000 +0.37	23.66	22.55	22.83	15,647,719
27 Feb 18	22.92000 +0.60	23.27	22.23	22.37	16,266,216
26 Feb 18	22.32000 +0.62	22.44	21.67	21.91	12,947,955
23 Feb 18	21.70000 -0.37	22.29	21.48	22.05	7,922,745
22 Feb 18	22.07000 +0.62	22.09	21.51	21.72	9,226,907
14 Feb 18	21.45000 +0.04	21.74	21.12	21.42	5,228,508
13 Feb 18	21.41000 +0.25	22.20	21.20	21.44	15,544,657
12 Feb 18	21.16000 +1.23	21.38	20.10	20.19	13,196,800
09 Feb 18	19.93000 -0.47	20.63	19.50	19.70	12,706,608
08 Feb 18	20.40000 +0.37	20.73	19.90	20.13	8,764,909
07 Feb 18	20.03000 +0.48	20.55	19.17	19.88	12,017,718
06 Feb 18	19.55000 -1.05	20.63	19.27	20.15	10,544,904
05 Feb 18	20.60000 +0.00	20.88	20.00	20.14	7,889,427
02 Feb 18	20.60000 -0.49	21.41	20.33	20.90	10,256,214
01 Feb 18	21.09000 -0.36	21.73	19.99	21.47	15,430,020
31 Jan 18	21.45000 +0.49	21.82	20.30	20.99	13,432,666
30 Jan 18	20.96000 +0.52	21.20	20.48	20.50	8,836,449
29 Jan 18	20.44000 -1.35	21.93	20.31	21.85	17,344,480
26 Jan 18	21.79000 -0.05	22.22	21.60	21.62	7,569,020
25 Jan 18	21.84000 +0.00	22.60	21.75	21.90	14,023,099
24 Jan 18	21.84000 +0.51	21.90	21.07	21.20	11,532,752
23 Jan 18	21.33000 -0.12	21.47	21.01	21.20	10,323,605
22 Jan 18	21.45000 +0.55	22.30	21.01	21.01	16,256,554
19 Jan 18	20.90000 +0.83	21.28	20.10	20.17	13,543,824
18 Jan 18	20.07000 -0.47	20.60	20.00	20.40	7,234,888
17 Jan 18	20.54000 +0.68	20.77	19.57	19.86	16,108,587
16 Jan 18	19.86000 -1.39	21.40	19.15	21.17	25,468,052
15 Jan 18	21.25000 -1.26	22.80	21.10	22.80	10,926,540
12 Jan 18	22.51000 -0.42	23.13	22.43	23.00	6,565,992
11 Jan 18	22.93000 +0.38	23.33	22.22	22.31	12,676,638
10 Jan 18	22.55000 +0.39	22.65	21.70	22.01	10,081,426
09 Jan 18	22.16000 -0.19	22.45	22.06	22.45	5,856,699
08 Jan 18	22.35000 +0.13	22.39	21.67	22.30	12,337,001
05 Jan 18	22.22000 -0.97	23.30	22.18	23.15	20,679,036
04 Jan 18	23.19000 -0.25	23.83	23.07	23.45	9,900,714
03 Jan 18	23.44000 +0.32	23.67	22.95	23.18	10,705,786
02 Jan 18	23.12000 -0.23	23.48	22.90	23.40	6,135,350
29 Dec 17	23.35000 +0.08	23.53	22.93	23.11	6,473,703
28 Dec 17	23.27000 -0.36	23.76	22.92	23.56	9,468,954
27 Dec 17	23.63000 -0.58	24.30	23.61	24.30	5,917,765
26 Dec 17	24.21000 +0.01	24.36	23.56	24.04	7,346,815
25 Dec 17	24.20000 +0.05	24.93	23.70	24.48	10,749,899
22 Dec 17	24.15000 -0.18	24.83	24.10	24.28	7,813,728
21 Dec 17	24.33000 +0.33	24.53	23.63	24.00	8,426,904
20 Dec 17	24.00000 -0.90	24.81	23.76	24.80	10,715,780
19 Dec 17	24.90000 +0.11	24.96	24.39	24.50	7,841,574
18 Dec 17	24.79000 -0.25	25.20	24.39	25.01	8,052,156
15 Dec 17	25.04000 -0.22	25.27	24.56	25.10	14,283,587
14 Dec 17	25.26000 +1.10	25.29	24.03	24.13	20,710,206
13 Dec 17	24.16000 +0.15	24.58	23.82	24.38	9,190,421
12 Dec 17	24.01000 +0.10	24.60	23.94	24.50	10,114,592
11 Dec 17	23.91000 +0.94	24.60	23.60	23.60	16,251,280
08 Dec 17	22.97000 +0.57	23.22	22.30	22.30	9,100,947
07 Dec 17	22.40000 -0.20	22.82	22.21	22.30	6,541,183
06 Dec 17	22.60000 -0.69	23.47	21.72	23.26	19,782,004
05 Dec 17	23.29000 -1.09	24.29	23.07	24.14	13,397,625
04 Dec 17	24.38000 +0.02	25.09	24.16	24.36	15,373,183
01 Dec 17	24.36000 +0.94	24.45	23.26	23.26	10,928,936
30 Nov 17	23.42000 -0.94	24.38	23.23	24.14	10,068,606
29 Nov 17	24.36000 +0.47	24.44	23.70	23.90	11,215,119
28 Nov 17	23.89000 +1.00	23.97	22.95	22.97	12,652,887
27 Nov 17	22.89000 -0.46	23.80	22.89	23.26	8,435,632
24 Nov 17	23.35000 -0.44	23.85	23.23	23.67	7,895,509
23 Nov 17	23.79000 -0.93	24.60	23.75	24.60	12,325,196
22 Nov 17	24.72000 -0.20	25.75	24.50	24.92	14,894,745
21 Nov 17	24.92000 +0.02	25.15	24.39	24.67	10,513,458
20 Nov 17	24.90000 +1.05	24.98	23.02	24.01	15,108,483
17 Nov 17	23.85000 -0.83	25.18	23.40	24.75	11,892,166
16 Nov 17	24.68000 +0.19	24.97	24.33	24.50	9,704,916
15 Nov 17	24.49000 -1.50	25.80	24.23	25.70	19,001,328
14 Nov 17	25.99000 -0.40	26.65	25.83	26.30	14,330,105
13 Nov 17	26.39000 +1.09	26.47	24.81	25.50	20,846,212
10 Nov 17	25.30000 -0.53	26.28	25.29	25.50	20,681,840
09 Nov 17	25.83000 +0.30	26.77	24.83	25.00	29,937,408
08 Nov 17	25.53000 +0.87	25.66	24.33	24.80	25,394,080
07 Nov 17	24.66000 -0.04	25.86	24.21	24.80	27,345,052
06 Nov 17	24.70000 +1.43	24.79	22.71	23.23	18,289,356
03 Nov 17	23.27000 +0.10	24.09	22.84	23.65	14,330,510
02 Nov 17	23.17000 -0.84	24.33	23.10	24.02	17,145,628
01 Nov 17	24.01000 +0.07	24.19	23.66	24.02	14,217,668
31 Oct 17	23.94000 +0.96	24.00	22.72	22.81	23,220,034
30 Oct 17	22.98000 +0.22	23.32	22.00	22.67	17,406,634
27 Oct 17	22.76000 +0.31	22.95	22.23	22.38	13,204,508
26 Oct 17	22.45000 -0.07	22.71	22.12	22.55	9,437,361
25 Oct 17	22.52000 +1.11	22.60	21.72	21.89	14,329,438
24 Oct 17	21.41000 -0.12	21.63	21.01	21.63	3,142,496
23 Oct 17	21.53000 +0.31	21.68	21.10	21.21	4,041,680
20 Oct 17	21.22000 +0.14	21.32	20.83	21.08	3,161,088
19 Oct 17	21.08000 -0.07	21.49	20.66	21.30	5,625,345
18 Oct 17	21.15000 -0.19	21.66	21.06	21.34	3,723,121
17 Oct 17	21.34000 -0.21	21.74	21.30	21.50	3,505,967
16 Oct 17	21.55000 -0.77	22.52	21.40	22.21	7,414,373
13 Oct 17	22.32000 -0.61	23.21	22.15	23.00	9,665,712
12 Oct 17	22.93000 +0.17	23.06	22.38	22.59	12,585,261
11 Oct 17	22.76000 +0.58	23.22	21.78	22.00	17,780,204
10 Oct 17	22.18000 -0.02	22.45	21.70	22.20	9,552,198
09 Oct 17	22.20000 +0.06	22.74	21.70	22.40	11,425,859
29 Sep 17	22.14000 +0.11	22.30	21.82	22.05	7,202,203
28 Sep 17	22.03000 +0.53	22.22	21.42	21.50	10,722,283
27 Sep 17	21.50000 +0.37	21.80	21.13	21.13	6,056,872
26 Sep 17	21.13000 -0.02	21.36	21.00	21.00	5,009,321
25 Sep 17	21.15000 +0.02	21.67	20.74	21.05	9,285,486
22 Sep 17	21.13000 +0.19	21.22	20.62	21.00	5,699,743
21 Sep 17	20.94000 -0.41	21.60	20.92	21.22	5,294,800
20 Sep 17	21.35000 -0.35	21.69	21.17	21.69	8,339,902
19 Sep 17	21.70000 -0.33	22.08	21.61	22.08	4,123,775
18 Sep 17	22.03000 +0.32	22.16	21.35	21.71	9,949,412
15 Sep 17	21.71000 -0.25	22.04	21.46	22.00	7,911,973
14 Sep 17	21.96000 -0.29	22.37	21.85	22.02	7,814,922
13 Sep 17	22.25000 -0.06	23.10	22.08	22.38	12,478,135
12 Sep 17	22.31000 +0.41	22.50	21.64	21.84	10,732,291
11 Sep 17	21.90000 -0.13	22.13	21.69	22.04	8,050,670
08 Sep 17	22.03000 +0.18	22.08	21.71	21.81	7,751,504
07 Sep 17	21.85000 -0.90	23.09	21.76	22.76	17,124,906
06 Sep 17	22.75000 +0.50	22.95	22.08	22.18	14,002,308
05 Sep 17	22.25000 +0.13	22.52	21.93	22.15	11,433,416
04 Sep 17	22.12000 +0.04	22.85	21.82	22.05	18,822,136
01 Sep 17	22.08000 +0.46	22.26	21.30	21.63	20,023,248
31 Aug 17	21.62000 +0.92	21.63	20.75	20.79	13,796,965
30 Aug 17	20.70000 -0.19	21.33	20.60	20.95	9,956,952
29 Aug 17	20.89000 -0.19	21.63	20.80	21.09	10,008,002
28 Aug 17	21.08000 +0.08	21.79	21.00	21.08	13,299,808
25 Aug 17	21.00000 +0.50	21.15	20.69	20.69	9,228,105
24 Aug 17	20.50000 -0.73	21.32	20.40	21.05	11,839,704
23 Aug 17	21.23000 -0.15	21.73	21.12	21.30	8,981,025
22 Aug 17	21.38000 +0.03	21.69	21.06	21.23	9,631,246
21 Aug 17	21.35000 -0.23	21.69	21.00	21.69	13,461,592
18 Aug 17	21.58000 -0.57	22.32	21.55	22.00	12,220,753
17 Aug 17	22.15000 +0.85	22.34	20.93	21.00	23,255,934
16 Aug 17	21.30000 +0.16	21.50	20.72	21.25	13,198,300
15 Aug 17	21.14000 +0.42	21.50	20.52	20.70	20,018,368
14 Aug 17	20.72000 +1.25	21.18	19.53	19.53	18,833,396
11 Aug 17	19.47000 +0.07	19.79	19.13	19.28	8,589,374
10 Aug 17	19.40000 -0.23	19.90	19.30	19.60	7,531,477
09 Aug 17	19.63000 -0.49	19.99	19.58	19.90	8,976,187
08 Aug 17	20.12000 +0.32	20.30	19.40	19.80	14,030,812
07 Aug 17	19.80000 +0.60	20.02	19.30	19.30	10,817,805
04 Aug 17	19.20000 +0.12	19.75	19.20	19.24	10,457,105
03 Aug 17	19.08000 +0.26	20.00	18.86	18.88	15,027,240
02 Aug 17	18.82000 -0.36	19.26	18.80	19.18	4,919,118
01 Aug 17	19.18000 -0.17	19.32	19.04	19.26	4,007,402
31 Jul 17	19.35000 -0.03	19.49	19.06	19.18	4,901,758
28 Jul 17	19.38000 +0.00	19.56	18.91	19.38	10,998,185
27 Jul 17	19.38000 +1.57	19.48	17.81	17.81	17,721,522
26 Jul 17	17.81000 +0.35	17.88	17.46	17.46	3,377,550
25 Jul 17	17.46000 -0.24	17.75	17.43	17.58	3,653,668
24 Jul 17	17.70000 -0.19	17.88	17.58	17.74	2,702,395
21 Jul 17	17.89000 +0.20	17.96	17.69	17.69	3,145,152
20 Jul 17	17.69000 -0.11	17.97	17.59	17.85	2,703,924
19 Jul 17	17.80000 +0.24	17.85	17.39	17.50	3,667,799
18 Jul 17	17.56000 +0.51	17.65	17.07	17.08	5,174,029
17 Jul 17	17.05000 -1.19	18.23	17.00	18.13	7,553,869
14 Jul 17	18.24000 +0.11	18.39	18.05	18.11	4,158,366
13 Jul 17	18.13000 -0.10	18.33	18.04	18.27	4,631,607
12 Jul 17	18.23000 -0.46	18.88	18.02	18.65	8,569,142
11 Jul 17	18.69000 -0.70	19.54	18.60	19.35	7,590,686
10 Jul 17	19.39000 -0.21	19.59	19.32	19.53	4,262,986
07 Jul 17	19.60000 -0.20	19.81	19.39	19.55	9,283,045
06 Jul 17	19.80000 -0.36	20.05	19.40	19.83	16,854,190
05 Jul 17	20.16000 +0.52	20.16	19.44	19.64	17,187,672
04 Jul 17	19.64000 +0.46	19.69	19.00	19.09	12,662,065
03 Jul 17	19.18000 +0.58	19.29	18.54	18.62	8,945,005
30 Jun 17	18.60000 -0.08	18.69	18.44	18.68	4,091,170
29 Jun 17	18.68000 +0.05	18.85	18.50	18.75	6,023,277
28 Jun 17	18.63000 -0.09	19.15	18.50	18.96	7,005,407
27 Jun 17	18.72000 -0.08	18.88	18.60	18.79	3,370,876
26 Jun 17	18.80000 -0.13	18.85	18.56	18.80	7,502,738
23 Jun 17	18.93000 +0.02	18.93	18.30	18.90	6,551,436
22 Jun 17	18.91000 -0.54	19.49	18.82	19.46	5,469,674
21 Jun 17	19.45000 +0.25	19.70	19.20	19.33	6,572,436
20 Jun 17	19.20000 +0.21	19.59	18.99	18.99	7,482,895
19 Jun 17	18.99000 -0.38	19.13	18.85	19.13	10,641,377
16 Jun 17	19.37000 +0.02	19.86	19.27	19.34	8,797,089
15 Jun 17	19.35000 +0.54	19.45	18.70	18.79	9,496,551
14 Jun 17	18.81000 +0.05	19.07	18.65	18.65	7,657,985
13 Jun 17	18.76000 -0.15	19.01	18.22	18.81	12,002,867
12 Jun 17	18.91000 -0.20	20.90	18.70	19.98	23,991,348
09 Jun 17	19.11000 +0.60	19.77	18.32	18.55	9,829,668
08 Jun 17	18.51000 -0.23	18.85	18.35	18.65	5,774,127
07 Jun 17	18.74000 +0.45	18.77	18.21	18.21	10,268,012
06 Jun 17	18.29000 +0.22	18.42	18.01	18.01	6,137,780
05 Jun 17	18.07000 +0.04	18.70	18.06	18.25	8,307,116
02 Jun 17	18.03000 +0.27	18.19	17.58	17.75	5,405,168
01 Jun 17	17.76000 -0.40	18.10	17.60	18.10	6,333,161
31 May 17	18.16000 +0.27	18.45	17.74	18.00	8,715,343
26 May 17	17.89000 +0.78	18.19	17.17	17.17	14,577,304
25 May 17	17.11000 +0.11	17.21	16.70	17.05	6,650,848
24 May 17	17.00000 +0.11	17.25	16.80	16.89	5,532,258
23 May 17	16.89000 -0.65	17.83	16.72	17.60	8,483,318
22 May 17	17.54000 -0.41	18.19	17.35	17.85	6,599,888
19 May 17	17.95000 -0.52	18.58	17.70	18.41	10,958,352
18 May 17	18.47000 -0.47	19.25	18.41	18.59	10,381,718
17 May 17	18.94000 -0.23	19.18	18.63	18.78	14,092,386
16 May 17	19.17000 +0.05	19.37	18.38	19.37	25,340,640
15 May 17	19.12000 +1.74	19.12	19.12	19.12	6,461,585
12 May 17	17.38000 -0.10	17.56	17.17	17.39	5,447,013
11 May 17	17.48000 +0.44	17.50	16.91	17.00	7,787,325
10 May 17	17.04000 +0.03	17.36	17.01	17.11	5,977,668
09 May 17	17.01000 +0.08	17.19	16.80	16.81	4,592,064
08 May 17	16.93000 +0.08	17.21	16.76	16.86	7,939,184
05 May 17	16.85000 -0.03	16.99	16.72	16.95	6,727,931
04 May 17	16.88000 -0.28	17.45	16.75	17.15	10,326,153
03 May 17	17.16000 +0.04	17.42	16.99	17.00	15,641,063
02 May 17	17.12000 -1.90	18.40	17.12	18.00	24,612,392
27 Apr 17	19.02000 +0.14	19.23	18.52	18.84	7,811,881
26 Apr 17	18.88000 -0.23	19.20	18.80	19.19	5,345,112
25 Apr 17	19.11000 -0.05	19.52	19.01	19.09	7,183,744
24 Apr 17	19.16000 +0.11	19.35	18.71	19.05	7,714,306
21 Apr 17	19.05000 -0.11	19.44	19.00	19.16	4,226,462
20 Apr 17	19.16000 +0.44	19.30	18.60	18.86	9,218,628
19 Apr 17	18.72000 -0.07	18.91	18.49	18.79	5,483,088
18 Apr 17	18.79000 -0.51	19.45	18.79	19.35	6,230,230
17 Apr 17	19.30000 -0.12	19.52	19.15	19.38	4,750,367
14 Apr 17	19.42000 +0.10	19.48	19.08	19.30	4,724,848
13 Apr 17	19.32000 +0.13	19.50	19.09	19.17	4,737,276
12 Apr 17	19.19000 -0.35	19.59	19.18	19.55	6,302,095
11 Apr 17	19.54000 +0.12	19.65	19.00	19.39	10,148,842
10 Apr 17	19.42000 -0.72	20.04	19.28	20.04	9,693,604
07 Apr 17	20.14000 -0.06	20.27	19.95	20.17	4,601,600
06 Apr 17	20.20000 +0.01	20.34	20.10	20.20	4,913,160
05 Apr 17	20.19000 +0.37	20.26	19.82	19.82	5,348,497
31 Mar 17	19.82000 +0.12	19.94	19.51	19.70	5,255,533
30 Mar 17	19.70000 -0.60	20.37	19.60	20.21	10,163,977
29 Mar 17	20.30000 -0.26	20.68	20.29	20.62	4,737,297
28 Mar 17	20.56000 -0.27	20.94	20.55	20.77	4,344,186
27 Mar 17	20.83000 +0.09	21.10	20.71	20.83	5,332,150
24 Mar 17	20.74000 +0.01	20.85	20.64	20.64	5,456,881
23 Mar 17	20.73000 +0.16	20.80	20.47	20.63	6,598,691
22 Mar 17	20.57000 -0.55	21.09	20.55	21.00	8,606,483
21 Mar 17	21.12000 -0.06	21.28	20.97	21.05	6,809,637
20 Mar 17	21.18000 -0.43	21.68	20.97	21.60	10,444,963
17 Mar 17	21.61000 -0.53	22.28	21.51	22.10	8,730,756
16 Mar 17	22.14000 +0.03	22.28	21.96	22.23	7,530,108
15 Mar 17	22.11000 +0.31	22.26	21.60	21.76	6,236,710
14 Mar 17	21.80000 -0.17	22.27	21.71	22.06	5,246,573
13 Mar 17	21.97000 +0.25	21.98	21.49	21.64	6,331,950
10 Mar 17	21.72000 -0.46	22.16	21.72	22.10	5,962,331
09 Mar 17	22.18000 +0.10	22.27	21.83	22.01	6,021,391
08 Mar 17	22.08000 -0.16	22.54	22.01	22.36	7,128,803
07 Mar 17	22.24000 -0.03	22.43	22.14	22.40	7,857,450
06 Mar 17	22.27000 +0.30	22.40	21.76	21.89	11,785,169
03 Mar 17	21.97000 +0.58	21.99	21.20	21.38	11,161,240
02 Mar 17	21.39000 +0.09	21.44	21.10	21.30	4,689,442
01 Mar 17	21.30000 -0.24	21.60	21.24	21.56	4,803,883
28 Feb 17	21.54000 +0.04	21.70	21.22	21.61	4,334,661
27 Feb 17	21.50000 +0.00	21.87	21.40	21.50	6,339,248
24 Feb 17	21.50000 +0.20	21.54	21.12	21.34	5,493,069
23 Feb 17	21.30000 +0.07	21.44	21.14	21.29	4,654,783
22 Feb 17	21.23000 -0.16	21.56	21.20	21.30	5,385,675
21 Feb 17	21.39000 +0.05	21.68	21.13	21.34	9,387,480
20 Feb 17	21.34000 +0.41	21.45	20.73	20.80	10,339,942
17 Feb 17	20.93000 +0.38	21.19	20.51	20.53	9,484,404
16 Feb 17	20.55000 +0.07	20.73	20.40	20.48	2,941,695
15 Feb 17	20.48000 -0.21	20.81	20.40	20.69	5,030,639
14 Feb 17	20.69000 -0.29	20.99	20.56	20.97	4,582,620
13 Feb 17	20.98000 +0.12	21.10	20.76	20.81	3,251,914
10 Feb 17	20.86000 -0.33	21.18	20.81	21.11	4,898,430
09 Feb 17	21.19000 +0.06	21.39	21.02	21.12	5,393,539
08 Feb 17	21.13000 +0.19	21.25	20.72	20.85	5,370,273
07 Feb 17	20.94000 -0.01	21.05	20.69	20.90	5,325,802
06 Feb 17	20.95000 +0.62	20.98	20.34	20.34	6,716,234
03 Feb 17	20.33000 -0.19	20.55	20.30	20.52	2,401,873
26 Jan 17	20.52000 +0.12	20.59	20.36	20.51	2,596,888
25 Jan 17	20.40000 +0.10	21.00	20.25	20.25	6,418,195
24 Jan 17	20.30000 -0.12	20.48	20.21	20.30	2,581,750
23 Jan 17	20.42000 -0.08	20.98	20.40	20.49	5,268,835
20 Jan 17	20.50000 +0.53	20.75	19.90	19.97	6,582,726
19 Jan 17	19.97000 -0.07	20.28	19.62	20.01	2,802,404
18 Jan 17	20.04000 -0.21	20.41	19.96	20.23	2,839,153
17 Jan 17	20.25000 +0.96	20.50	19.13	19.30	8,348,407
16 Jan 17	19.29000 -0.73	20.16	18.35	20.00	5,754,569
13 Jan 17	20.02000 -0.28	20.27	19.95	20.25	3,752,658
12 Jan 17	20.30000 -0.08	20.55	20.13	20.40	3,849,217
11 Jan 17	20.38000 -0.11	20.53	20.35	20.41	3,601,652
10 Jan 17	20.49000 -0.04	20.67	20.33	20.50	2,693,741
09 Jan 17	20.53000 -0.06	20.59	20.23	20.55	4,622,203
06 Jan 17	20.59000 -0.49	21.20	20.53	21.20	4,039,868
05 Jan 17	21.08000 -0.22	21.34	21.02	21.27	3,401,835
04 Jan 17	21.30000 +0.47	21.35	20.73	20.80	5,923,669
03 Jan 17	20.83000 +0.04	21.07	20.74	20.77	2,601,683
30 Dec 16	20.79000 -0.13	21.09	20.62	20.93	2,844,461
29 Dec 16	20.92000 -0.28	21.45	20.86	21.15	4,026,213
28 Dec 16	21.20000 -0.23	21.69	21.18	21.57	3,352,522
27 Dec 16	21.43000 +0.20	21.56	21.10	21.16	4,982,228
26 Dec 16	21.23000 +0.26	21.35	20.66	21.00	4,524,985
23 Dec 16	20.97000 -0.09	21.06	20.62	20.93	4,205,143
22 Dec 16	21.06000 +0.38	21.09	20.51	20.69	4,731,993
21 Dec 16	20.68000 +0.20	20.75	20.56	20.60	2,325,840
20 Dec 16	20.48000 -0.27	20.85	20.35	20.71	4,071,044
19 Dec 16	20.75000 -0.13	20.98	20.69	20.70	2,570,627
16 Dec 16	20.88000 +0.02	21.10	20.63	20.70	5,470,257
15 Dec 16	20.86000 +0.60	20.95	20.02	20.12	7,640,905
14 Dec 16	20.26000 -0.05	20.44	19.88	20.31	6,790,171
13 Dec 16	20.31000 +0.02	20.50	20.07	20.24	4,768,021
12 Dec 16	20.29000 -1.10	21.35	20.17	21.35	11,421,917
09 Dec 16	21.39000 -0.55	21.97	21.35	21.90	7,876,137
08 Dec 16	21.94000 -0.38	22.40	21.92	22.39	4,844,154
07 Dec 16	22.32000 +0.11	22.44	21.88	22.25	4,007,133
06 Dec 16	22.21000 -0.11	22.67	22.19	22.40	3,644,012
05 Dec 16	22.32000 -0.18	22.70	22.10	22.30	4,005,049
02 Dec 16	22.50000 -0.38	22.98	22.40	22.91	6,179,767
01 Dec 16	22.88000 +0.01	22.98	22.67	22.87	3,709,733
30 Nov 16	22.87000 +0.34	23.32	22.46	22.50	9,255,453
29 Nov 16	22.53000 -0.24	22.95	22.50	22.76	6,288,310
28 Nov 16	22.77000 -0.38	23.28	22.76	23.24	7,853,973
25 Nov 16	23.15000 +0.33	23.16	22.35	22.86	7,501,103
24 Nov 16	22.82000 -0.33	23.15	22.80	23.05	6,269,530
23 Nov 16	23.15000 -0.30	23.63	23.10	23.55	7,295,142
22 Nov 16	23.45000 +0.23	23.47	22.96	23.22	7,807,022
21 Nov 16	23.22000 +0.13	23.38	23.00	23.05	6,389,938
18 Nov 16	23.09000 -0.42	23.61	23.00	23.44	8,555,921
17 Nov 16	23.51000 -0.73	24.10	23.45	24.03	14,070,359
16 Nov 16	24.24000 -0.15	25.20	24.18	24.40	23,553,724
15 Nov 16	24.39000 -0.03	24.45	24.02	24.44	11,651,125
14 Nov 16	24.42000 +1.00	24.98	23.55	23.60	24,412,864
11 Nov 16	23.42000 -0.22	23.59	23.23	23.52	10,592,380
10 Nov 16	23.64000 +0.48	23.85	23.22	23.40	12,628,455
09 Nov 16	23.16000 -0.29	23.70	22.74	23.46	12,818,333
08 Nov 16	23.45000 +0.01	23.96	23.32	23.76	12,251,943
07 Nov 16	23.44000 +0.14	23.77	23.31	23.36	12,284,482
04 Nov 16	23.30000 +0.40	23.35	22.86	22.86	9,752,666
03 Nov 16	22.90000 +0.13	23.34	22.70	22.70	9,815,496
02 Nov 16	22.77000 -0.51	23.45	22.71	23.30	8,804,637
01 Nov 16	23.28000 -0.04	23.39	23.09	23.35	8,332,027
31 Oct 16	23.32000 +0.61	23.35	22.32	22.70	12,117,841
28 Oct 16	22.71000 -0.44	23.58	22.69	22.95	12,127,885
27 Oct 16	23.15000 -0.62	24.50	23.00	24.19	22,269,748
19 Oct 16	23.77000 +0.26	23.86	23.29	23.67	20,219,964
18 Oct 16	23.51000 +0.35	23.65	22.75	23.05	21,585,524
17 Oct 16	23.16000 +0.01	23.49	22.93	23.29	17,968,256
14 Oct 16	23.15000 -0.35	23.38	22.79	23.30	19,085,992
13 Oct 16	23.50000 +0.19	23.75	23.10	23.10	26,736,354
12 Oct 16	23.31000 -0.01	24.09	23.00	23.10	35,161,104
11 Oct 16	23.32000 +0.77	23.57	22.50	23.57	53,172,688
10 Oct 16	22.55000 +2.05	22.55	20.87	20.87	21,972,704
30 Sep 16	20.50000 -0.13	20.75	20.43	20.66	4,163,983
29 Sep 16	20.63000 -0.03	20.80	20.60	20.63	3,007,497
28 Sep 16	20.66000 -0.15	20.98	20.62	20.98	4,491,143
27 Sep 16	20.81000 +0.17	20.89	20.48	20.58	3,997,264
26 Sep 16	20.64000 -0.40	21.20	20.58	21.05	5,129,034
23 Sep 16	21.04000 +0.11	21.11	20.86	20.91	5,826,058
22 Sep 16	20.93000 -0.24	21.42	20.90	21.31	8,527,544
21 Sep 16	21.17000 +0.13	21.59	20.95	20.95	7,504,289
20 Sep 16	21.04000 +0.63	21.08	20.55	20.59	11,541,065
19 Sep 16	20.41000 +0.02	20.77	20.40	20.40	6,764,580
14 Sep 16	20.39000 -0.05	20.87	20.23	20.40	7,660,875
13 Sep 16	20.44000 -0.23	20.91	20.35	20.79	8,622,012
12 Sep 16	20.67000 -0.96	21.26	20.60	21.25	10,435,102
09 Sep 16	21.63000 -0.40	22.11	21.63	22.03	5,686,128
08 Sep 16	22.03000 +0.08	22.29	21.94	22.08	7,067,197
07 Sep 16	21.95000 -0.03	22.10	21.85	22.00	7,333,994
06 Sep 16	21.98000 +0.58	22.06	21.15	21.48	7,977,058
05 Sep 16	21.40000 -0.06	21.69	21.32	21.47	3,988,385
02 Sep 16	21.46000 -0.30	21.82	21.40	21.75	5,229,242
01 Sep 16	21.76000 -0.15	22.01	21.74	21.94	5,413,520
31 Aug 16	21.91000 +0.05	21.98	21.70	21.90	4,851,481
30 Aug 16	21.86000 +0.03	22.02	21.78	21.83	4,986,729
29 Aug 16	21.83000 -0.18	22.24	21.70	22.00	5,991,959
26 Aug 16	22.01000 +0.13	22.53	21.96	21.99	8,245,430
25 Aug 16	21.88000 -0.46	22.21	21.72	22.21	7,423,861
24 Aug 16	22.34000 +0.13	22.56	22.04	22.22	5,438,173
23 Aug 16	22.21000 -0.47	22.86	21.81	22.51	9,028,859
22 Aug 16	22.68000 +0.01	23.45	22.66	22.89	8,370,962
19 Aug 16	22.67000 -0.22	22.89	22.59	22.81	5,198,967
18 Aug 16	22.89000 -0.08	23.18	22.76	23.10	6,402,327
17 Aug 16	22.97000 -0.13	23.23	22.85	23.07	6,251,328
16 Aug 16	23.10000 +0.00	23.28	22.82	23.05	9,277,556
15 Aug 16	23.10000 +0.80	23.36	22.40	22.40	13,745,667
12 Aug 16	22.30000 +0.62	22.30	21.63	21.63	9,191,046
11 Aug 16	21.68000 -0.64	22.33	21.66	22.33	8,824,126
10 Aug 16	22.32000 +0.02	22.39	22.13	22.31	7,555,953
09 Aug 16	22.30000 +0.26	22.44	22.00	22.10	6,844,030
08 Aug 16	22.04000 +0.36	22.07	21.50	21.58	7,153,712
05 Aug 16	21.68000 -0.23	22.18	21.68	21.96	6,687,370
04 Aug 16	21.91000 +0.19	22.08	21.60	21.65	6,752,037
03 Aug 16	21.72000 +0.02	21.90	21.61	21.70	5,564,906
02 Aug 16	21.70000 +0.03	22.23	21.57	21.70	9,471,613
01 Aug 16	21.67000 +0.09	21.87	20.51	21.52	9,992,234
29 Jul 16	21.58000 +0.03	21.94	21.47	21.56	9,242,817
28 Jul 16	21.55000 -0.86	22.55	21.26	22.43	19,166,912
27 Jul 16	22.41000 -2.09	24.60	22.20	24.59	23,145,784
26 Jul 16	24.50000 +0.22	24.65	24.30	24.34	7,718,748
25 Jul 16	24.28000 -0.35	24.74	24.24	24.60	9,539,438
22 Jul 16	24.63000 -0.26	24.98	24.58	24.98	8,613,938
21 Jul 16	24.89000 -0.04	25.30	24.70	24.93	9,931,371
20 Jul 16	24.93000 -0.21	25.29	24.86	25.17	7,668,031
19 Jul 16	25.14000 +0.20	25.16	24.68	24.93	8,593,854
18 Jul 16	24.94000 -0.71	25.61	24.81	25.48	14,646,598
15 Jul 16	25.65000 -0.45	26.41	25.58	26.35	12,279,808
14 Jul 16	26.10000 +0.14	26.35	25.81	25.94	16,211,983
13 Jul 16	25.96000 -0.04	26.30	25.62	26.08	20,226,848
12 Jul 16	26.00000 +0.69	26.21	24.57	25.25	26,481,020
11 Jul 16	25.31000 -0.28	26.07	25.24	25.61	20,835,062
08 Jul 16	25.59000 +0.46	25.96	24.91	25.13	20,139,964
07 Jul 16	25.13000 -0.73	26.11	24.80	25.86	26,191,652
06 Jul 16	25.86000 +0.01	26.25	25.71	25.92	13,336,010
05 Jul 16	25.85000 -0.35	26.36	25.65	26.18	17,067,556
04 Jul 16	26.20000 +0.37	26.26	25.29	25.45	20,361,876
01 Jul 16	25.83000 +0.00	26.56	25.78	26.00	16,746,407
30 Jun 16	25.83000 +0.00	26.75	25.69	25.70	28,019,236
29 Jun 16	25.83000 -0.54	26.90	25.44	26.90	31,660,356
28 Jun 16	26.37000 +2.38	26.37	23.82	23.97	34,497,128
27 Jun 16	23.99000 +1.44	24.45	22.30	22.50	25,441,036
24 Jun 16	22.55000 -0.76	23.29	21.62	23.16	15,939,074
23 Jun 16	23.31000 +0.17	23.67	22.60	22.80	17,143,574
22 Jun 16	23.14000 +0.38	23.25	22.00	22.20	21,224,316
21 Jun 16	22.76000 -0.90	25.47	21.99	25.13	40,920,248
24 Mar 16	23.66000 -0.75	24.36	23.64	24.05	14,555,142
23 Mar 16	24.41000 +0.39	24.94	23.80	23.88	17,403,088
22 Mar 16	24.02000 -0.42	24.30	23.81	24.01	14,824,759
21 Mar 16	24.44000 +0.62	24.58	23.65	24.30	21,047,400
18 Mar 16	23.82000 +1.24	24.49	22.61	22.99	26,672,940
17 Mar 16	22.58000 +1.00	22.75	21.58	21.75	21,417,548
16 Mar 16	21.58000 -0.15	22.30	21.40	22.29	11,485,702
15 Mar 16	21.73000 -0.42	22.30	21.63	22.08	8,821,943
14 Mar 16	22.15000 +1.17	22.80	21.43	21.43	14,792,414
11 Mar 16	20.98000 -0.51	21.47	20.70	21.10	7,324,637
10 Mar 16	21.49000 -0.05	22.20	21.26	22.00	9,487,845
09 Mar 16	21.54000 -0.59	22.50	21.18	21.40	8,666,823
08 Mar 16	22.13000 +0.40	22.48	20.27	21.61	12,326,104
07 Mar 16	21.73000 +0.72	22.50	21.16	21.16	10,776,516
04 Mar 16	21.01000 -1.00	21.98	20.12	21.70	15,219,074
03 Mar 16	22.01000 +0.99	23.12	20.85	20.90	21,158,508
02 Mar 16	21.02000 +1.13	21.49	19.62	19.81	13,651,181
01 Mar 16	19.89000 +0.31	20.25	18.60	19.59	14,621,425
29 Feb 16	19.58000 -2.17	21.70	19.58	21.17	15,308,352
26 Feb 16	21.75000 -0.38	22.58	21.03	22.29	9,219,337
25 Feb 16	22.13000 -2.46	24.65	22.13	24.60	14,622,297
24 Feb 16	24.59000 -0.29	24.98	23.83	24.77	8,856,431
23 Feb 16	24.88000 -0.80	25.79	24.27	25.79	15,566,755
22 Feb 16	25.68000 +0.01	25.96	25.14	25.77	13,964,826
19 Feb 16	25.67000 +0.86	25.97	24.44	24.73	14,518,626
18 Feb 16	24.81000 +0.06	25.75	24.52	24.91	14,120,062
17 Feb 16	24.75000 +0.13	24.98	23.89	24.48	11,032,761
16 Feb 16	24.62000 +1.62	25.00	23.16	23.16	10,114,771
15 Feb 16	23.00000 +0.08	23.29	21.77	22.00	5,818,297
05 Feb 16	22.92000 -0.40	23.59	22.75	23.34	6,636,251
04 Feb 16	23.32000 +0.45	23.86	22.51	22.51	8,030,874
03 Feb 16	22.87000 +0.19	23.20	21.91	22.00	9,696,524
02 Feb 16	22.68000 +1.43	22.93	21.31	21.31	10,627,054
01 Feb 16	21.25000 -0.57	21.75	20.88	21.75	11,022,432
29 Jan 16	21.82000 +1.80	22.02	19.70	20.00	16,529,556
28 Jan 16	20.02000 -1.37	21.23	19.90	21.23	8,568,573
27 Jan 16	21.39000 -0.86	22.49	20.36	22.36	12,720,554
26 Jan 16	22.25000 -2.05	23.99	21.87	23.90	11,101,492
25 Jan 16	24.30000 +0.10	24.85	24.01	24.70	6,116,762
22 Jan 16	24.20000 +0.14	24.76	23.34	24.37	8,569,129
21 Jan 16	24.06000 -1.36	25.80	24.00	24.90	10,758,484
20 Jan 16	25.42000 -0.68	26.36	24.90	26.10	10,889,536
19 Jan 16	26.10000 +0.81	26.26	24.90	25.00	14,054,414
18 Jan 16	25.29000 +0.83	25.70	23.60	23.60	14,496,961
15 Jan 16	24.46000 -0.62	25.50	23.88	24.99	18,487,488
14 Jan 16	25.08000 +2.28	25.08	21.66	21.71	23,809,820
13 Jan 16	22.80000 -0.13	24.58	22.45	23.01	17,962,060
12 Jan 16	22.93000 +1.02	23.42	21.92	21.94	18,744,034
11 Jan 16	21.91000 -2.11	24.68	21.80	23.60	16,026,080
08 Jan 16	24.02000 -0.45	25.40	22.02	24.98	17,615,616
07 Jan 16	24.47000 -2.72	26.50	24.47	26.50	3,952,073
06 Jan 16	27.19000 +0.23	27.69	26.23	27.51	12,001,253
05 Jan 16	26.96000 -1.84	28.36	25.92	26.35	18,882,292
04 Jan 16	28.80000 -3.20	32.30	28.80	31.85	13,005,685
31 Dec 15	32.00000 -1.26	33.25	32.00	33.18	13,411,756
30 Dec 15	33.26000 +0.10	34.00	32.77	33.23	17,749,952
29 Dec 15	33.16000 +0.92	33.25	32.22	32.24	12,069,527
28 Dec 15	32.24000 -0.01	33.30	32.20	32.48	14,317,632
25 Dec 15	32.25000 +0.05	32.76	31.93	32.20	8,844,525
24 Dec 15	32.20000 -0.57	32.86	31.46	32.78	14,476,632
23 Dec 15	32.77000 -0.84	33.83	32.40	33.60	14,913,992
22 Dec 15	33.61000 +0.17	33.92	32.85	33.28	14,027,100
21 Dec 15	33.44000 +0.23	33.50	32.31	32.97	14,880,463
18 Dec 15	33.21000 -1.59	34.67	32.88	34.67	21,469,930
17 Dec 15	34.80000 +0.20	35.00	34.36	34.65	23,898,884
16 Dec 15	34.60000 -0.80	35.57	34.38	35.57	18,599,144
15 Dec 15	35.40000 +1.14	35.85	34.20	34.50	23,874,764
14 Dec 15	34.26000 +0.46	34.50	32.74	33.19	16,555,511
11 Dec 15	33.80000 -1.10	35.70	33.30	35.70	24,824,968
10 Dec 15	34.90000 +2.96	35.13	31.71	32.26	38,097,340
09 Dec 15	31.94000 +0.28	32.40	31.20	31.24	17,157,748
08 Dec 15	31.66000 -0.74	32.50	31.18	32.30	11,809,244
07 Dec 15	32.40000 +0.49	33.02	31.90	32.07	13,675,603
04 Dec 15	31.91000 -0.59	32.97	31.40	32.48	13,318,404
03 Dec 15	32.50000 +1.43	32.54	31.17	31.35	14,848,660
02 Dec 15	31.07000 -0.23	31.65	29.75	31.45	14,197,969
01 Dec 15	31.30000 -1.10	32.80	30.50	32.50	18,437,038
30 Nov 15	32.40000 -0.99	34.08	30.39	33.20	19,740,080
27 Nov 15	33.39000 -3.20	37.29	32.95	36.59	24,569,120
26 Nov 15	36.59000 -1.21	37.99	36.40	37.49	22,304,104
25 Nov 15	37.80000 +2.26	38.38	35.41	35.54	32,154,516
24 Nov 15	35.54000 +1.28	35.77	33.70	33.95	20,517,160
23 Nov 15	34.26000 -0.95	35.57	33.89	35.21	16,848,364
20 Nov 15	35.21000 +0.62	35.57	34.00	34.74	19,283,376
19 Nov 15	34.59000 +0.74	34.59	33.40	33.86	16,731,069
18 Nov 15	33.85000 -0.35	35.25	33.62	34.52	17,559,232
17 Nov 15	34.20000 -0.90	35.49	33.90	34.81	17,942,766
16 Nov 15	35.10000 +1.30	35.77	33.01	33.01	16,837,352
13 Nov 15	33.80000 -1.70	35.35	33.80	35.00	19,609,692
12 Nov 15	35.50000 -0.49	36.88	34.85	36.01	22,956,168
11 Nov 15	35.99000 +0.76	36.44	34.88	35.10	22,653,544
10 Nov 15	35.23000 -0.21	36.68	34.52	35.00	24,837,384
09 Nov 15	35.44000 +0.54	35.99	33.50	34.20	28,657,728
06 Nov 15	34.90000 +0.37	35.88	34.51	35.00	25,157,654
05 Nov 15	34.53000 -1.26	35.78	34.09	35.19	32,563,028
04 Nov 15	35.79000 +1.80	36.00	32.95	33.86	42,241,736
03 Nov 15	33.99000 +1.99	34.73	32.51	32.68	36,140,528
02 Nov 15	32.00000 -2.43	35.50	32.00	32.40	41,674,832
30 Oct 15	34.43000 +2.82	34.77	31.00	31.61	53,448,088
29 Oct 15	31.61000 +0.61	31.96	30.00	31.86	22,368,796
28 Oct 15	31.00000 -0.75	33.00	30.77	31.20	24,717,188
27 Oct 15	31.75000 -0.21	32.16	29.80	31.40	24,563,672
26 Oct 15	31.96000 +0.01	33.44	31.10	32.48	30,563,568
23 Oct 15	31.95000 +2.24	32.50	30.56	32.50	40,592,680
14 Oct 15	29.71000 -0.74	30.93	29.50	30.15	23,150,270
13 Oct 15	30.45000 +0.45	31.41	29.52	29.70	29,201,160
12 Oct 15	30.00000 +2.04	30.76	28.30	28.30	34,050,024
09 Oct 15	27.96000 +0.66	28.74	27.30	27.79	27,768,176
08 Oct 15	27.30000 +2.00	27.55	26.05	26.56	27,119,730
30 Sep 15	25.30000 -0.88	26.50	24.65	26.18	21,535,158
29 Sep 15	26.18000 +0.00	26.69	25.38	25.97	39,662,240
28 Sep 15	26.18000 +2.38	26.18	23.80	23.80	35,346,868
25 Sep 15	23.80000 -2.37	26.10	23.57	26.02	24,159,364
24 Sep 15	26.17000 -0.78	27.40	25.83	27.05	29,134,220
23 Sep 15	26.95000 +0.15	27.86	25.10	25.68	38,810,936
22 Sep 15	26.80000 -0.05	27.88	25.63	27.20	38,979,708
21 Sep 15	26.85000 +2.07	27.00	23.80	24.15	36,871,384
18 Sep 15	24.78000 -0.32	25.90	23.09	25.80	42,879,024
17 Sep 15	25.10000 +0.13	27.29	25.00	27.27	59,221,360
16 Sep 15	24.97000 +2.27	24.97	22.83	22.88	44,552,684
15 Sep 15	22.70000 +0.30	24.50	21.33	21.61	43,627,912
14 Sep 15	22.40000 -1.47	25.46	21.48	24.51	54,859,232
11 Sep 15	23.87000 +2.17	23.87	21.31	21.48	43,246,976
10 Sep 15	21.70000 +0.05	22.65	21.41	21.79	40,909,824
09 Sep 15	21.65000 +1.97	21.65	20.50	20.53	23,100,636
08 Sep 15	19.68000 +1.53	19.86	17.50	17.60	22,808,352
07 Sep 15	18.15000 +1.15	18.65	17.30	17.50	31,051,204
02 Sep 15	17.00000 -1.89	19.71	17.00	17.00	36,438,800
01 Sep 15	18.89000 -2.10	20.20	18.89	19.99	20,407,208
31 Aug 15	20.99000 -2.33	23.10	20.99	23.10	30,342,784
28 Aug 15	23.32000 +2.12	23.32	21.10	21.78	35,158,248
27 Aug 15	21.20000 -0.09	22.55	19.17	22.30	31,360,384
26 Aug 15	21.29000 -2.36	23.99	21.29	23.65	40,042,552
25 Aug 15	23.65000 -2.63	24.50	23.65	23.65	18,206,240
24 Aug 15	26.28000 -2.92	27.75	26.28	26.40	16,114,015
21 Aug 15	29.20000 -3.17	31.80	29.13	31.30	32,073,118
20 Aug 15	32.37000 -0.74	34.64	32.36	33.00	45,385,728
19 Aug 15	33.11000 +2.45	33.41	27.60	29.01	41,045,712
18 Aug 15	30.66000 -0.76	34.23	29.12	31.60	48,415,616
17 Aug 15	31.42000 -0.44	31.70	30.40	31.18	22,353,264
14 Aug 15	31.86000 -0.48	32.96	31.31	32.70	23,576,664
13 Aug 15	32.34000 +1.34	32.40	30.15	31.25	23,863,900
12 Aug 15	31.00000 -2.10	33.45	30.76	32.51	25,439,932
11 Aug 15	33.10000 -0.04	34.44	32.50	32.68	37,224,348
10 Aug 15	33.14000 +2.34	33.88	31.10	31.23	42,489,228
07 Aug 15	30.80000 +2.80	30.80	28.05	28.70	42,811,308
06 Aug 15	28.00000 -0.35	28.64	27.00	27.18	20,502,644
05 Aug 15	28.35000 +0.33	29.83	27.66	28.79	36,912,276
04 Aug 15	28.02000 +2.55	28.02	25.00	25.47	35,446,184
03 Aug 15	25.47000 -2.83	27.90	25.47	27.00	22,186,000
31 Jul 15	28.30000 -1.00	29.90	27.00	28.80	18,147,060
30 Jul 15	29.30000 -2.40	31.74	28.68	31.40	25,241,044
29 Jul 15	31.70000 +1.91	32.00	27.50	30.55	33,650,936
28 Jul 15	29.79000 -3.31	33.10	29.79	30.21	36,570,556
27 Jul 15	33.10000 -3.68	37.50	33.10	35.88	35,299,448
24 Jul 15	36.78000 -0.02	40.43	36.00	36.95	43,185,164
23 Jul 15	36.80000 +0.77	36.99	35.00	35.61	33,183,128
22 Jul 15	36.03000 +0.36	37.16	34.53	35.50	37,485,488
21 Jul 15	35.67000 +1.17	37.88	34.69	35.40	41,324,232
20 Jul 15	34.50000 +3.14	34.50	31.41	32.10	45,485,080
17 Jul 15	31.36000 +2.85	31.36	27.92	28.50	38,168,596
16 Jul 15	28.51000 +0.70	29.65	25.03	26.50	37,149,084
15 Jul 15	27.81000 +0.31	30.25	26.61	30.25	60,464,300
14 Jul 15	27.50000 +2.50	27.50	27.50	27.50	473,905
03 Jul 15	25.00000 -2.78	28.19	25.00	25.00	32,423,978
02 Jul 15	27.78000 -3.09	31.44	27.78	31.08	26,654,740
01 Jul 15	30.87000 -3.43	35.58	30.87	32.39	32,605,412
30 Jun 15	34.30000 +1.74	34.70	29.30	29.50	33,816,492
29 Jun 15	32.56000 -3.62	36.70	32.56	35.50	16,235,150
26 Jun 15	36.18000 -4.02	38.78	36.18	38.00	15,808,524
25 Jun 15	40.20000 -1.80	43.96	38.65	43.00	25,606,980
24 Jun 15	42.00000 +0.06	43.55	40.85	42.50	18,028,912
23 Jun 15	41.94000 -0.64	43.00	38.61	42.20	18,566,532
19 Jun 15	42.58000 +0.15	44.88	38.50	41.00	26,236,824
18 Jun 15	42.43000 -4.61	46.50	42.34	46.12	20,901,808
17 Jun 15	47.04000 +1.81	48.00	41.00	44.30	29,593,816
16 Jun 15	45.23000 -5.02	48.00	45.23	48.00	30,502,594
15 Jun 15	50.25000 -5.39	56.42	50.08	56.30	33,496,268
12 Jun 15	55.64000 +4.44	56.18	51.56	51.99	39,953,076
11 Jun 15	51.20000 +2.01	52.00	48.16	49.19	27,136,322
10 Jun 15	49.19000 +0.79	50.00	47.10	48.41	19,744,316
09 Jun 15	48.40000 +0.39	51.00	46.74	47.50	20,725,096
08 Jun 15	48.01000 -4.44	51.93	47.50	51.92	31,892,784
05 Jun 15	52.45000 -1.03	54.44	51.79	53.50	27,909,034
04 Jun 15	53.48000 -2.96	55.55	50.80	55.00	30,988,800
03 Jun 15	56.44000 +1.85	58.30	53.00	54.60	31,582,246
02 Jun 15	54.59000 -0.81	55.39	53.00	55.39	35,089,040
01 Jun 15	55.40000 +2.62	57.15	53.38	53.56	41,558,648
29 May 15	52.78000 +4.68	52.86	48.20	50.56	42,809,952
28 May 15	48.10000 -3.04	54.65	48.00	51.15	40,259,156
27 May 15	51.14000 +4.28	51.54	47.50	49.01	33,949,776
26 May 15	46.86000 +4.26	46.86	42.60	42.61	31,355,144
25 May 15	42.60000 -1.62	43.47	41.00	42.00	31,061,584
22 May 15	44.22000 -2.40	47.50	43.33	47.20	42,060,080
21 May 15	46.62000 +2.06	49.02	45.50	48.97	45,647,232
20 May 15	44.56000 +4.05	44.56	42.10	42.94	17,239,324
19 May 15	40.51000 +3.68	40.51	37.80	38.00	30,441,968
18 May 15	36.83000 -30.17	36.83	33.98	33.98	27,242,828
15 May 15	67.00000 -0.99	68.29	64.55	68.19	9,636,625
14 May 15	67.99000 -0.68	71.60	66.01	68.49	11,928,307
13 May 15	68.67000 +2.12	73.10	63.90	67.00	16,121,566
12 May 15	66.55000 +6.05	66.55	61.17	63.99	14,288,218
11 May 15	60.50000 +5.50	60.50	54.10	55.00	17,331,110
08 May 15	55.00000 +3.81	55.75	52.00	52.00	15,193,865
07 May 15	51.19000 -2.01	52.50	50.00	52.00	11,862,323
06 May 15	53.20000 +2.49	55.78	51.05	51.36	13,021,447
05 May 15	50.71000 -1.89	52.57	49.77	51.11	7,080,002
04 May 15	52.60000 -1.16	54.45	49.00	53.90	8,053,290
30 Apr 15	53.76000 -1.80	56.67	53.00	55.00	9,571,738
29 Apr 15	55.56000 +3.46	56.00	50.79	51.50	10,699,559
28 Apr 15	52.10000 -4.15	56.85	51.50	55.35	11,783,002
27 Apr 15	56.25000 +0.07	60.49	55.28	57.60	13,259,748
24 Apr 15	56.18000 +2.33	57.60	52.00	52.31	15,131,676
23 Apr 15	53.85000 +2.84	54.50	48.68	50.06	14,938,128
22 Apr 15	51.01000 +0.95	55.07	50.70	52.55	20,971,066
21 Apr 15	50.06000 +4.55	50.06	45.51	45.95	18,159,524
20 Apr 15	45.51000 -0.89	47.56	44.00	46.10	11,439,196
17 Apr 15	46.40000 -0.85	48.15	45.67	47.29	8,759,769
16 Apr 15	47.25000 +1.55	48.05	43.60	44.00	11,657,076
15 Apr 15	45.70000 -4.80	49.88	45.70	49.81	10,041,800
14 Apr 15	50.50000 -1.82	52.18	49.69	52.01	8,885,365
13 Apr 15	52.32000 -1.15	55.80	51.88	52.58	8,567,617
10 Apr 15	53.47000 +1.12	54.80	51.12	52.40	10,820,925
09 Apr 15	52.35000 +3.21	53.19	45.03	48.40	13,770,251
08 Apr 15	49.14000 -3.15	51.95	47.61	51.60	13,387,385
07 Apr 15	52.29000 +0.44	54.87	50.71	51.77	14,092,482
03 Apr 15	51.85000 +3.34	52.99	47.51	48.00	16,460,682
02 Apr 15	48.51000 +4.41	48.51	43.89	44.28	17,020,716
01 Apr 15	44.10000 +0.59	44.68	42.58	43.00	11,811,918
31 Mar 15	43.51000 +0.62	44.81	42.20	43.50	10,353,660
30 Mar 15	42.89000 +0.91	44.50	42.15	43.24	9,782,251
27 Mar 15	41.98000 +0.53	42.30	40.90	40.90	7,418,149
26 Mar 15	41.45000 -3.09	43.50	40.50	43.50	14,578,602
25 Mar 15	44.54000 -1.31	45.93	44.02	45.50	13,881,557
24 Mar 15	45.85000 +0.75	46.98	43.22	45.10	19,688,232
23 Mar 15	45.10000 +2.40	46.97	41.62	42.60	22,788,540
20 Mar 15	42.70000 +1.50	43.89	40.12	40.44	23,585,724
19 Mar 15	41.20000 -1.06	42.81	39.60	42.80	25,923,188
18 Mar 15	42.26000 +3.84	42.26	38.67	40.00	28,235,820
17 Mar 15	38.42000 +3.49	38.42	37.02	38.42	17,391,556
16 Mar 15	34.93000 +3.18	34.93	34.93	34.93	6,968,213
13 Mar 15	31.75000 +2.89	31.75	31.75	31.75	46,233
12 Mar 15	28.86000 +2.62	28.86	28.86	28.86	285,878
05 Dec 14	26.24000 -1.06	27.00	24.71	27.00	12,905,682
04 Dec 14	27.30000 -0.40	28.40	27.10	27.32	11,431,210
03 Dec 14	27.70000 +1.00	27.72	26.11	26.70	12,534,059
02 Dec 14	26.70000 +1.75	27.45	24.60	24.72	18,327,010
01 Dec 14	24.95000 +0.25	25.33	23.60	24.70	10,246,389
28 Nov 14	24.70000 +1.40	25.04	23.12	23.35	12,836,560
27 Nov 14	23.30000 +0.10	23.31	22.80	23.00	6,194,985
26 Nov 14	23.20000 +0.95	23.44	22.05	22.31	10,138,024
25 Nov 14	22.25000 +0.36	22.37	21.88	21.96	5,271,168
24 Nov 14	21.89000 -0.11	22.20	21.46	22.00	6,478,245
21 Nov 14	22.00000 +0.39	22.41	21.51	21.59	5,289,007
20 Nov 14	21.61000 -0.44	22.00	21.38	22.00	3,128,461
19 Nov 14	22.05000 +0.66	22.28	21.21	21.51	5,111,581
18 Nov 14	21.39000 +0.64	21.63	20.75	20.75	4,214,244
17 Nov 14	20.75000 +0.31	20.93	20.10	20.56	2,137,525
14 Nov 14	20.44000 +0.02	20.49	20.02	20.20	2,890,622
13 Nov 14	20.42000 -1.15	21.56	19.87	21.47	6,643,879
12 Nov 14	21.57000 +0.07	21.88	21.13	21.35	2,377,916
11 Nov 14	21.50000 -1.39	22.65	20.70	22.60	6,474,636
10 Nov 14	22.89000 +0.33	23.50	21.56	22.50	7,190,651
07 Nov 14	22.56000 -0.09	23.25	22.44	22.76	3,381,957
06 Nov 14	22.65000 +0.16	22.98	22.31	22.77	2,798,716
05 Nov 14	22.49000 -0.40	22.85	22.30	22.85	3,204,550
04 Nov 14	22.89000 -0.59	23.47	22.86	23.47	4,183,215
03 Nov 14	23.48000 +0.39	23.99	23.10	23.10	3,511,368
31 Oct 14	23.09000 -0.51	23.77	22.86	23.62	3,549,449
30 Oct 14	23.60000 -0.13	23.85	23.20	23.84	4,331,846
29 Oct 14	23.73000 +0.37	24.00	23.38	23.55	4,799,795
28 Oct 14	23.36000 +0.80	23.45	22.67	22.67	4,266,928
27 Oct 14	22.56000 +0.23	22.70	21.88	22.29	2,498,576
24 Oct 14	22.33000 -0.27	22.89	22.14	22.60	2,699,100
23 Oct 14	22.60000 -0.79	23.60	22.40	23.46	4,296,260
22 Oct 14	23.39000 +0.43	23.75	23.17	23.17	5,345,970
21 Oct 14	22.96000 -0.39	23.50	22.88	23.10	3,066,070
20 Oct 14	23.35000 +0.15	23.57	23.00	23.09	3,902,220
17 Oct 14	23.20000 -0.17	23.30	22.55	23.23	6,688,564
16 Oct 14	23.37000 -0.43	24.44	23.35	23.69	5,087,345
15 Oct 14	23.80000 -0.23	23.99	23.60	23.99	3,472,184
14 Oct 14	24.03000 +0.03	24.25	23.62	24.05	4,662,298
13 Oct 14	24.00000 -0.64	24.62	23.38	24.62	6,394,108
10 Oct 14	24.64000 -0.60	25.30	24.57	24.90	5,196,863
09 Oct 14	25.24000 -0.27	25.89	24.85	25.69	8,015,633
08 Oct 14	25.51000 +1.31	25.60	24.51	24.99	10,454,703
30 Sep 14	24.20000 +0.60	24.29	23.61	23.65	5,233,270
29 Sep 14	23.60000 +0.25	24.17	23.53	23.80	4,949,093
26 Sep 14	23.35000 -0.70	23.80	23.20	23.80	7,629,261
25 Sep 14	24.05000 -0.27	25.23	23.95	24.50	8,668,693
24 Sep 14	24.32000 -0.46	25.08	24.30	24.61	7,913,330
23 Sep 14	24.78000 +0.40	25.26	23.61	23.85	11,493,794
22 Sep 14	24.38000 +1.78	24.75	22.60	22.65	15,140,687
19 Sep 14	22.60000 +0.49	23.85	22.30	23.85	13,673,977
05 Sep 14	22.11000 -0.18	22.41	21.89	22.40	4,874,127
04 Sep 14	22.29000 +0.05	22.58	21.88	22.33	6,351,564
03 Sep 14	22.24000 +0.68	23.00	21.60	21.60	7,347,868
02 Sep 14	21.56000 +0.21	21.70	20.97	21.51	6,304,928
01 Sep 14	21.35000 +0.99	21.35	20.32	20.33	6,101,545
29 Aug 14	20.36000 +0.01	20.44	20.12	20.31	2,626,905
28 Aug 14	20.35000 +0.17	20.43	20.01	20.02	3,066,430
27 Aug 14	20.18000 -0.02	20.56	20.18	20.20	2,575,693
26 Aug 14	20.20000 -0.81	21.00	20.18	20.87	3,439,020
25 Aug 14	21.01000 +0.62	21.19	20.07	20.37	5,131,929
22 Aug 14	20.39000 +0.02	20.45	20.16	20.21	2,695,239
21 Aug 14	20.37000 -0.22	20.70	19.88	20.55	5,351,114
20 Aug 14	20.59000 -0.80	21.23	20.50	21.21	5,193,179
19 Aug 14	21.39000 +0.13	21.88	21.06	21.26	5,050,822
18 Aug 14	21.26000 +0.68	21.31	20.59	20.59	5,623,209
15 Aug 14	20.58000 +0.43	20.70	20.01	20.10	6,302,187
14 Aug 14	20.15000 +0.01	20.40	20.01	20.18	5,007,243
13 Aug 14	20.14000 -0.17	20.38	19.80	20.33	3,791,661
12 Aug 14	20.31000 +0.00	20.49	20.03	20.30	4,636,398
11 Aug 14	20.31000 +0.14	20.35	19.78	20.24	6,659,783
08 Aug 14	20.17000 +0.33	20.27	19.82	19.89	6,008,180
07 Aug 14	19.84000 -0.24	20.32	19.73	20.00	7,332,496
06 Aug 14	20.08000 +0.61	20.42	19.00	19.47	10,523,780
05 Aug 14	19.47000 +0.64	19.59	18.92	19.20	11,715,412
04 Aug 14	18.83000 +0.75	19.89	18.56	19.68	9,357,026
01 Aug 14	18.08000 -0.59	18.67	18.00	18.60	5,098,875
31 Jul 14	18.67000 -0.37	18.96	18.53	18.90	4,229,131
30 Jul 14	19.04000 +0.05	19.28	18.43	19.00	6,323,768
29 Jul 14	18.99000 -0.30	19.65	18.92	19.29	5,557,711
28 Jul 14	19.29000 +0.35	19.68	18.52	18.96	4,442,138
25 Jul 14	18.94000 +0.59	19.10	18.19	18.40	4,580,684
24 Jul 14	18.35000 +0.20	18.44	17.00	17.99	4,040,623
23 Jul 14	18.15000 -0.36	18.56	17.72	18.56	3,899,282
22 Jul 14	18.51000 +0.45	18.74	17.80	18.08	3,958,309
21 Jul 14	18.06000 +0.37	18.18	17.50	17.60	3,089,840
18 Jul 14	17.69000 +0.29	17.75	17.31	17.40	3,865,650
17 Jul 14	17.40000 -0.55	17.91	17.18	17.90	6,512,295
16 Jul 14	17.95000 -1.27	19.30	17.50	19.30	12,159,618
15 Jul 14	19.22000 -1.17	20.49	19.17	20.38	6,625,903
14 Jul 14	20.39000 +0.10	20.47	20.00	20.00	2,639,241
11 Jul 14	20.29000 -0.01	20.48	19.98	20.36	3,190,525
10 Jul 14	20.30000 -0.54	20.89	20.00	20.83	6,421,839
09 Jul 14	20.84000 -1.26	21.95	20.78	21.92	5,691,344
08 Jul 14	22.10000 +0.36	22.35	21.51	21.70	4,503,081
07 Jul 14	21.74000 +0.18	21.95	21.11	21.25	2,809,124
04 Jul 14	21.56000 +0.36	22.50	21.50	22.20	5,200,662
03 Jul 14	21.20000 -0.45	21.63	21.10	21.48	3,377,330
02 Jul 14	21.65000 -0.34	22.04	21.39	21.80	3,494,016
01 Jul 14	21.99000 +0.60	22.20	20.88	21.39	5,348,374
30 Jun 14	21.39000 -0.20	21.55	20.90	21.30	5,012,399
27 Jun 14	21.59000 +1.59	22.00	19.86	20.14	10,757,805
26 Jun 14	20.00000 +0.42	20.08	19.71	19.71	5,015,331
25 Jun 14	19.58000 -0.32	19.94	19.33	19.91	2,459,267
24 Jun 14	19.90000 +0.25	20.12	19.60	19.60	4,114,514
23 Jun 14	19.65000 +0.26	19.97	19.41	19.65	4,681,625
20 Jun 14	19.39000 +0.00	19.80	18.90	19.10	3,148,908
19 Jun 14	19.39000 -1.12	20.36	18.57	19.80	10,313,960
18 Jun 14	20.51000 +1.57	20.83	19.13	19.60	17,575,348
13 Jun 14	18.94000 +0.46	19.28	18.20	18.43	7,368,724
12 Jun 14	18.48000 -0.10	18.78	18.10	18.60	4,708,631
11 Jun 14	18.58000 +0.13	18.79	18.28	18.50	5,324,627
10 Jun 14	18.45000 +0.35	18.58	17.75	18.11	5,996,495
09 Jun 14	18.10000 -0.60	18.56	18.02	18.20	4,274,578
06 Jun 14	18.70000 -0.20	19.50	18.60	18.90	6,502,096
05 Jun 14	18.90000 -0.09	18.92	18.43	18.89	4,644,753
04 Jun 14	18.99000 +0.56	19.20	18.00	18.38	7,199,845
03 Jun 14	18.43000 -0.46	18.60	17.80	18.57	5,981,945
30 May 14	18.89000 -0.11	19.47	18.18	19.00	8,386,136
29 May 14	19.00000 +0.16	19.68	18.50	18.80	12,829,550
28 May 14	18.84000 +0.84	18.97	18.10	18.10	11,455,315
27 May 14	18.00000 +0.13	18.41	17.70	18.18	6,912,336
26 May 14	17.87000 -0.02	18.81	17.33	17.60	11,120,504
23 May 14	17.89000 +1.29	18.00	16.62	17.00	16,052,702
22 May 14	16.60000 +0.85	17.16	15.63	15.63	8,916,094
21 May 14	15.75000 +0.81	15.82	15.00	15.00	5,861,819
20 May 14	14.94000 +0.50	15.35	14.62	14.62	3,540,455
19 May 14	14.44000 -0.19	14.73	14.30	14.69	945,475
16 May 14	14.63000 +0.05	14.69	14.10	14.50	2,422,633
15 May 14	14.58000 -0.31	15.38	14.50	14.92	2,423,752
14 May 14	14.89000 -14.98	14.98	14.58	14.75	1,269,719
13 May 14	29.87000 +0.46	30.21	29.40	29.60	1,247,598
12 May 14	29.41000 +0.36	29.48	28.51	29.07	972,116
09 May 14	29.05000 -1.66	30.90	28.80	30.71	1,423,299
08 May 14	30.71000 +0.36	31.28	30.36	30.36	1,008,403
07 May 14	30.35000 -0.85	31.25	30.35	31.25	666,775
06 May 14	31.20000 +0.50	31.97	30.48	30.70	1,564,002
05 May 14	30.70000 -0.10	30.83	30.05	30.75	693,548
30 Apr 14	30.80000 +0.34	30.88	30.03	30.50	1,200,325
29 Apr 14	30.46000 +0.32	30.80	30.00	30.38	929,410
28 Apr 14	30.14000 -2.14	32.50	29.98	32.31	1,527,954
25 Apr 14	32.28000 -0.82	33.16	32.20	32.50	888,675
24 Apr 14	33.10000 -0.50	33.59	32.70	33.59	764,547
23 Apr 14	33.60000 -0.40	34.38	33.56	33.90	602,025
22 Apr 14	34.00000 -0.79	34.86	33.33	34.55	926,052
21 Apr 14	34.79000 -0.02	35.60	34.42	34.80	1,282,498
18 Apr 14	34.81000 -0.07	35.00	34.49	34.71	722,290
17 Apr 14	34.88000 -0.27	35.55	34.66	34.83	899,183
16 Apr 14	35.15000 -0.50	36.49	34.82	35.67	1,767,817
15 Apr 14	35.65000 +0.10	36.32	35.30	35.38	1,842,336
14 Apr 14	35.55000 +0.75	35.79	34.20	34.78	1,882,451
11 Apr 14	34.80000 -0.30	35.10	34.00	34.60	1,524,761
10 Apr 14	35.10000 +1.41	36.25	33.50	33.99	3,284,240
09 Apr 14	33.69000 +0.81	33.87	33.00	33.06	1,189,559
08 Apr 14	32.88000 -0.07	32.95	31.70	32.79	1,119,097
04 Apr 14	32.95000 -0.05	33.26	32.40	33.26	1,251,569
03 Apr 14	33.00000 -0.55	33.90	32.90	33.90	1,030,672
02 Apr 14	33.55000 +0.22	33.82	33.05	33.30	1,465,188
01 Apr 14	33.33000 +2.18	33.57	31.10	31.10	2,364,583
31 Mar 14	31.15000 +1.15	31.40	30.29	30.78	2,786,256
28 Mar 14	30.00000 -2.86	33.28	29.60	32.87	2,549,604
27 Mar 14	32.86000 -2.09	34.86	32.86	34.86	1,529,364
26 Mar 14	34.95000 +0.09	35.09	34.28	34.87	1,156,658
25 Mar 14	34.86000 +0.86	35.19	33.80	33.86	1,368,497
24 Mar 14	34.00000 +0.10	35.65	33.86	35.50	3,480,748
21 Mar 14	33.90000 +0.92	34.62	31.40	32.68	3,154,806
20 Mar 14	32.98000 -3.40	36.48	32.98	36.38	3,536,402
19 Mar 14	36.38000 +0.78	36.80	35.56	35.57	2,517,036
18 Mar 14	35.60000 +0.82	36.48	34.45	34.79	2,283,560
17 Mar 14	34.78000 +0.68	34.86	33.65	34.55	2,183,169
14 Mar 14	34.10000 +0.39	34.94	33.21	33.21	1,889,002
13 Mar 14	33.71000 +0.66	33.80	32.80	33.01	1,313,081
12 Mar 14	33.05000 -0.85	33.60	32.00	33.50	2,435,698
11 Mar 14	33.90000 -1.09	34.99	32.60	34.70	3,380,825
10 Mar 14	34.99000 -0.77	35.70	34.70	35.70	2,137,815
07 Mar 14	35.76000 +0.60	36.17	35.05	35.11	1,196,599
06 Mar 14	35.16000 -0.94	36.00	34.59	35.80	1,575,124
05 Mar 14	36.10000 -0.96	37.28	35.80	36.80	1,858,245
04 Mar 14	37.06000 -1.03	37.48	36.06	37.48	2,611,118
03 Mar 14	38.09000 +0.70	38.80	36.52	36.79	4,055,960
28 Feb 14	37.39000 +2.81	38.00	35.96	38.00	5,659,167
27 Feb 14	34.58000 -0.73	36.31	34.18	35.32	2,364,459
26 Feb 14	35.31000 -0.40	36.18	33.80	35.00	2,698,482
25 Feb 14	35.71000 -2.07	38.90	35.20	37.80	4,357,197
24 Feb 14	37.78000 +0.28	37.96	36.32	37.42	2,326,514
21 Feb 14	37.50000 -0.10	38.40	36.93	37.30	2,403,465
20 Feb 14	37.60000 -2.01	39.46	37.35	39.46	3,322,235
19 Feb 14	39.61000 +2.23	40.20	37.57	37.57	5,807,368
18 Feb 14	37.38000 -0.62	38.27	36.90	38.00	3,105,434
17 Feb 14	38.00000 +1.64	38.44	36.11	36.35	3,413,404
14 Feb 14	36.36000 +0.56	36.37	34.76	35.50	3,579,406
13 Feb 14	35.80000 -2.49	38.70	35.65	38.50	3,456,142
12 Feb 14	38.29000 +0.53	38.29	36.80	37.88	2,726,330
11 Feb 14	37.76000 -1.62	39.28	37.20	39.00	3,385,473
10 Feb 14	39.38000 +0.04	39.98	38.48	39.30	3,283,010
07 Feb 14	39.34000 +1.34	39.60	36.81	37.90	3,672,911
30 Jan 14	38.00000 -0.20	38.48	36.68	38.16	2,285,058
29 Jan 14	38.20000 -0.20	38.68	37.35	38.38	2,421,666
28 Jan 14	38.40000 -0.16	38.60	37.15	38.05	3,420,712
27 Jan 14	38.56000 +2.66	38.67	35.39	35.39	5,818,219
24 Jan 14	35.90000 +1.48	36.50	33.67	34.16	6,191,449
23 Jan 14	34.42000 +0.35	34.75	33.10	33.81	5,081,874
22 Jan 14	34.07000 +0.37	35.00	33.58	34.55	4,073,795
21 Jan 14	33.70000 +1.50	33.85	31.82	31.91	1,943,340
20 Jan 14	32.20000 +0.30	32.40	31.51	31.80	1,719,915
17 Jan 14	31.90000 -0.71	32.60	31.13	32.60	2,990,532
16 Jan 14	32.61000 -0.55	35.18	32.60	33.21	3,267,864
15 Jan 14	33.16000 +0.56	33.20	32.30	32.59	1,970,150
14 Jan 14	32.60000 +0.20	33.00	32.00	32.04	2,554,763
13 Jan 14	32.40000 +1.37	33.19	31.40	31.68	4,010,267
10 Jan 14	31.03000 -3.45	34.60	31.03	34.47	7,291,317
09 Jan 14	34.48000 -0.68	35.39	34.16	34.50	5,309,455
08 Jan 14	35.16000 +3.20	35.16	31.90	31.96	5,453,608
07 Jan 14	31.96000 -0.74	32.71	31.53	32.16	1,867,634
06 Jan 14	32.70000 -0.38	34.45	32.01	33.08	3,281,268
03 Jan 14	33.08000 +0.08	33.33	32.20	32.99	1,680,186
02 Jan 14	33.00000 +1.10	33.50	31.51	31.84	1,656,608
31 Dec 13	31.90000 -1.10	32.89	31.00	32.30	2,914,221
30 Dec 13	33.00000 -0.31	34.49	32.80	33.23	3,039,187
27 Dec 13	33.31000 +0.79	33.97	32.27	32.50	3,263,085
26 Dec 13	32.52000 -0.96	33.94	32.11	33.30	4,361,293
25 Dec 13	33.48000 +0.80	33.80	32.62	33.15	4,410,184
24 Dec 13	32.68000 +2.97	32.68	29.35	29.70	7,256,641
23 Dec 13	29.71000 -0.73	30.69	28.78	30.60	2,489,359
20 Dec 13	30.44000 -0.12	30.78	29.30	30.50	2,758,401
19 Dec 13	30.56000 -0.23	31.20	30.05	30.88	2,150,915
18 Dec 13	30.79000 -0.26	31.20	30.03	30.77	2,294,990
17 Dec 13	31.05000 +1.00	31.58	29.01	29.78	4,153,902
16 Dec 13	30.05000 +0.25	30.14	28.69	29.70	3,294,766
13 Dec 13	29.80000 -0.09	30.15	29.30	29.55	2,273,413
12 Dec 13	29.89000 +0.30	30.10	28.80	29.30	3,549,143
11 Dec 13	29.59000 +1.09	29.90	28.31	28.31	4,845,745
10 Dec 13	28.50000 +0.49	28.50	27.50	28.02	2,859,038
09 Dec 13	28.01000 +0.84	28.09	27.39	27.39	2,625,787
06 Dec 13	27.17000 +0.29	27.23	26.70	26.70	1,627,810
05 Dec 13	26.88000 -0.07	27.50	26.70	26.88	1,792,432
04 Dec 13	26.95000 -0.45	27.95	26.71	27.22	3,401,298
03 Dec 13	27.40000 +0.40	27.90	25.23	26.10	3,833,159
02 Dec 13	27.00000 -3.00	28.70	27.00	28.67	5,033,297
29 Nov 13	30.00000 +1.40	30.30	28.50	28.60	3,834,712
28 Nov 13	28.60000 -0.43	29.59	28.54	29.07	3,565,568
27 Nov 13	29.03000 +1.28	29.10	27.70	27.77	4,873,453
26 Nov 13	27.75000 +0.64	28.34	27.15	27.17	4,056,558
25 Nov 13	27.11000 -0.46	28.10	27.02	27.61	2,728,302
22 Nov 13	27.57000 +0.02	28.08	27.35	27.70	2,534,890
21 Nov 13	27.55000 -1.44	28.50	27.26	28.50	4,978,044
20 Nov 13	28.99000 +0.22	29.84	28.66	28.80	5,794,391
19 Nov 13	28.77000 -0.74	29.35	28.65	29.14	6,232,263
18 Nov 13	29.51000 +0.01	30.79	28.92	29.80	9,144,560
15 Nov 13	29.50000 +1.56	30.58	28.00	28.45	10,093,516
14 Nov 13	27.94000 +2.54	27.94	25.18	25.45	5,728,600
13 Nov 13	25.40000 +1.20	26.38	25.25	26.00	4,526,742
12 Nov 13	24.20000 +0.12	24.45	23.61	23.71	714,780
11 Nov 13	24.08000 +0.38	24.33	23.31	23.86	1,051,298
08 Nov 13	23.70000 -0.41	24.30	23.50	23.99	1,364,717
07 Nov 13	24.11000 -0.99	25.19	24.11	25.00	1,369,574
06 Nov 13	25.10000 -0.17	26.20	25.00	25.19	1,964,195
05 Nov 13	25.27000 +0.52	25.40	23.80	24.50	1,432,522
04 Nov 13	24.75000 +0.00	25.16	24.35	24.60	1,556,041
01 Nov 13	24.75000 -0.40	24.97	24.20	24.80	1,549,030
31 Oct 13	25.15000 -0.10	25.64	24.62	25.32	2,241,047
30 Oct 13	25.25000 +0.55	25.44	24.01	24.30	3,815,729
29 Oct 13	24.70000 +0.25	24.76	22.85	24.40	4,127,572
28 Oct 13	24.45000 -2.04	26.90	24.30	26.50	4,882,715
25 Oct 13	26.49000 -1.91	28.98	25.90	28.38	3,059,440
24 Oct 13	28.40000 -0.27	28.68	27.80	28.38	1,224,010
23 Oct 13	28.67000 -1.33	29.67	27.00	29.65	4,361,824
22 Oct 13	30.00000 +0.30	30.35	29.27	29.55	3,751,438
21 Oct 13	29.70000 +1.47	30.65	28.43	28.43	5,652,109
18 Oct 13	28.23000 +1.68	28.35	26.47	26.47	3,145,694
17 Oct 13	26.55000 +0.05	27.47	26.22	26.57	2,148,237
16 Oct 13	26.50000 -1.84	28.20	26.40	28.11	3,542,889
15 Oct 13	28.34000 -0.66	29.44	28.21	28.93	2,280,049
14 Oct 13	29.00000 +1.75	29.00	26.80	27.36	3,926,910
11 Oct 13	27.25000 -0.47	28.49	27.05	27.80	2,438,633
10 Oct 13	27.72000 -1.36	29.06	27.51	29.05	3,067,763
09 Oct 13	29.08000 +0.38	29.40	28.30	28.61	2,571,270
08 Oct 13	28.70000 +1.31	29.82	27.29	27.55	4,654,242
30 Sep 13	27.39000 +0.84	28.20	26.61	26.61	3,663,776
27 Sep 13	26.55000 +0.10	26.99	26.20	26.44	1,849,206
26 Sep 13	26.45000 -1.12	27.40	26.20	27.40	3,530,222
25 Sep 13	27.57000 -0.53	28.00	27.29	28.00	3,871,871
24 Sep 13	28.10000 +1.79	28.19	26.35	26.79	7,686,634
23 Sep 13	26.31000 +2.39	26.31	24.60	24.60	7,320,772
18 Sep 13	23.92000 -0.43	24.58	23.82	24.25	1,688,181
17 Sep 13	24.35000 +0.14	24.60	23.85	24.20	2,695,417
16 Sep 13	24.21000 +0.02	24.68	23.75	24.08	3,271,458
13 Sep 13	24.19000 +0.99	24.45	22.77	23.20	3,589,096
12 Sep 13	23.20000 -0.49	24.10	22.94	23.50	3,071,918
11 Sep 13	23.69000 -0.72	24.52	22.77	24.42	4,418,304
10 Sep 13	24.41000 -1.09	25.49	24.14	25.49	4,463,259
09 Sep 13	25.50000 -1.30	26.60	25.00	26.30	5,214,987
06 Sep 13	26.80000 +0.15	27.17	25.92	26.40	2,920,287
05 Sep 13	26.65000 +1.10	26.68	24.85	25.41	3,282,843
04 Sep 13	25.55000 -0.25	26.14	25.50	25.70	1,996,989
03 Sep 13	25.80000 +0.40	25.96	25.22	25.30	1,978,726
02 Sep 13	25.40000 +0.13	26.09	24.90	25.01	2,074,710
30 Aug 13	25.27000 -1.10	26.31	24.53	26.31	5,058,966
29 Aug 13	26.37000 -0.83	27.13	26.20	27.13	3,245,712
28 Aug 13	27.20000 +0.19	27.50	26.31	26.45	5,468,632
27 Aug 13	27.01000 +0.49	27.27	25.61	26.10	6,206,826
26 Aug 13	26.52000 +0.10	28.19	26.42	26.42	5,056,960
23 Aug 13	26.42000 +0.79	26.74	25.70	26.29	6,290,710
22 Aug 13	25.63000 +0.18	25.78	25.24	25.46	3,016,380
21 Aug 13	25.45000 -1.00	26.15	25.18	26.15	4,713,372
20 Aug 13	26.45000 -0.50	26.89	26.20	26.51	6,611,832
19 Aug 13	26.95000 +1.55	27.23	25.20	25.70	7,446,196
16 Aug 13	25.40000 +1.00	26.52	23.51	24.10	6,814,664
15 Aug 13	24.40000 +0.01	25.40	24.01	24.20	4,899,182
14 Aug 13	24.39000 +1.93	24.68	22.41	22.46	6,612,855
13 Aug 13	22.46000 -0.19	22.89	22.28	22.71	3,235,963
12 Aug 13	22.65000 -1.15	23.98	22.45	23.98	5,637,710
09 Aug 13	23.80000 +0.73	24.23	22.60	23.35	4,257,915
08 Aug 13	23.07000 -0.50	23.95	22.86	23.20	2,224,882
07 Aug 13	23.57000 -1.13	24.88	23.20	24.66	3,609,329
06 Aug 13	24.70000 +0.19	25.38	24.31	24.39	3,880,199
05 Aug 13	24.51000 +0.19	24.79	24.03	24.22	2,362,156
02 Aug 13	24.32000 +0.94	24.78	23.18	23.25	4,839,456
01 Aug 13	23.38000 +1.73	23.50	21.32	21.65	3,715,375
31 Jul 13	21.65000 +0.04	22.25	21.57	21.75	2,361,413
30 Jul 13	21.61000 -1.52	23.28	21.56	23.01	4,726,385
29 Jul 13	23.13000 +0.65	24.16	22.31	22.76	4,177,221
26 Jul 13	22.48000 -0.32	22.89	21.71	22.89	3,777,544
25 Jul 13	22.80000 -1.55	24.49	22.60	24.35	4,629,912
24 Jul 13	24.35000 +0.58	24.50	23.70	24.00	4,617,871
23 Jul 13	23.77000 +0.07	24.95	23.40	24.31	5,781,295
22 Jul 13	23.70000 +0.66	23.99	22.41	22.80	4,460,647
19 Jul 13	23.04000 -0.18	23.90	22.71	23.00	4,154,060
18 Jul 13	23.22000 +0.72	24.00	22.30	22.30	5,357,714
17 Jul 13	22.50000 -0.38	22.99	22.00	22.51	3,584,786
16 Jul 13	22.88000 +1.68	22.88	21.60	21.97	7,598,507
15 Jul 13	21.20000 +1.93	21.20	19.42	19.50	7,476,785
12 Jul 13	19.27000 -0.53	20.59	19.27	19.60	5,495,480
11 Jul 13	19.80000 +0.43	19.90	18.62	19.47	5,019,943
10 Jul 13	19.37000 +0.01	19.85	19.08	19.39	3,095,537
09 Jul 13	19.36000 +0.22	19.50	18.71	19.00	2,580,265
08 Jul 13	19.14000 +0.16	20.09	17.92	18.00	4,776,942
05 Jul 13	18.98000 -0.81	19.96	18.91	19.68	4,834,509
04 Jul 13	19.79000 -0.79	20.50	19.68	20.20	4,941,225
03 Jul 13	20.58000 +1.03	20.95	19.25	19.28	7,523,321
02 Jul 13	19.55000 -0.45	20.20	19.50	19.60	5,436,611
01 Jul 13	20.00000 +0.32	20.21	19.01	19.10	7,547,550
28 Jun 13	19.68000 +0.67	19.73	18.46	18.81	11,264,416
27 Jun 13	19.01000 +0.99	19.49	18.35	18.52	15,787,000
26 Jun 13	18.02000 +1.64	18.02	16.22	16.22	7,297,668
25 Jun 13	16.38000 +0.28	16.62	14.49	16.30	7,265,372
24 Jun 13	16.10000 -0.77	17.58	15.81	17.00	7,858,687
21 Jun 13	16.87000 -0.07	17.20	16.08	16.56	4,088,421
20 Jun 13	16.94000 -0.79	17.57	16.71	17.35	4,501,138
19 Jun 13	17.73000 -0.52	18.25	17.50	18.10	5,233,708
18 Jun 13	18.25000 +0.17	18.65	17.65	18.06	8,811,830
17 Jun 13	18.08000 +0.69	18.88	17.40	17.45	12,604,100
14 Jun 13	17.39000 +0.51	17.43	16.64	16.70	7,870,721
13 Jun 13	16.88000 +1.20	17.24	14.93	15.50	6,168,921
07 Jun 13	15.68000 -0.09	15.95	15.16	15.79	2,045,101
06 Jun 13	15.77000 +0.02	15.95	15.57	15.60	1,482,753
05 Jun 13	15.75000 -0.06	15.90	15.33	15.77	1,496,441
04 Jun 13	15.81000 -0.86	16.72	15.40	16.70	3,314,987
03 Jun 13	16.67000 -0.16	17.08	16.48	16.95	3,258,839
31 May 13	16.83000 +0.43	17.43	16.33	16.37	5,821,295
30 May 13	16.40000 +0.24	16.57	15.85	16.01	3,458,651
29 May 13	16.16000 +0.37	16.28	15.59	15.75	2,927,408
28 May 13	15.79000 -0.87	16.75	15.61	16.70	3,782,910
27 May 13	16.66000 +0.40	16.90	16.27	16.27	2,599,704
24 May 13	16.26000 +0.33	16.45	15.85	15.97	2,211,469
23 May 13	15.93000 +0.06	16.43	15.73	15.86	1,494,775
22 May 13	15.87000 -0.38	16.38	15.76	16.20	2,154,728
21 May 13	16.25000 +0.59	16.55	15.66	15.66	3,460,136
20 May 13	15.66000 +0.35	16.20	15.50	15.58	2,983,851
17 May 13	15.31000 -0.09	15.44	15.12	15.40	1,956,954
16 May 13	15.40000 -0.31	15.93	14.91	15.71	3,756,911
15 May 13	15.71000 +0.16	15.80	15.30	15.42	2,002,938
14 May 13	15.55000 +0.01	15.64	15.20	15.41	1,702,167
13 May 13	15.54000 +0.54	15.57	14.92	14.99	2,431,736
10 May 13	15.00000 -0.19	15.20	14.81	15.20	1,327,958
09 May 13	15.19000 +0.49	15.29	14.49	14.60	3,735,436
08 May 13	14.70000 +0.30	14.71	14.28	14.50	1,998,479
07 May 13	14.40000 +0.07	14.78	14.18	14.31	2,982,527
06 May 13	14.33000 +0.94	14.51	13.35	13.38	4,469,195
03 May 13	13.39000 +0.23	13.45	13.11	13.16	1,823,687
02 May 13	13.16000 +0.22	13.30	12.67	12.81	1,861,714
26 Apr 13	12.94000 -0.81	13.78	12.66	13.75	4,145,286
25 Apr 13	13.75000 +0.13	13.89	13.26	13.50	3,020,387
24 Apr 13	13.62000 -0.03	13.71	13.23	13.55	2,061,475
23 Apr 13	13.65000 -0.54	14.28	13.31	14.24	2,183,454
22 Apr 13	14.19000 -0.03	14.27	14.03	14.06	1,261,262
19 Apr 13	14.22000 +0.18	14.33	13.91	14.09	1,208,385
18 Apr 13	14.04000 -0.19	14.25	13.91	14.15	1,092,960
17 Apr 13	14.23000 +0.26	14.23	13.91	13.91	1,399,168
16 Apr 13	13.97000 +0.24	14.00	13.45	13.56	1,571,532
15 Apr 13	13.73000 -0.35	14.09	13.31	13.95	1,690,435
12 Apr 13	14.08000 +0.20	14.28	13.90	14.06	2,502,934
11 Apr 13	13.88000 +0.27	13.92	13.63	13.68	1,669,634
10 Apr 13	13.61000 -0.14	13.81	13.39	13.72	1,165,450
09 Apr 13	13.75000 +0.36	13.75	13.32	13.32	1,877,685
08 Apr 13	13.39000 +0.02	13.77	13.00	13.24	3,103,762
03 Apr 13	13.37000 -0.90	14.24	13.06	14.11	4,295,210
02 Apr 13	14.27000 -0.88	15.30	13.85	15.24	3,499,101
01 Apr 13	15.15000 +0.00	15.19	14.58	15.05	1,904,703
29 Mar 13	15.15000 -0.97	16.40	14.66	16.03	5,155,610
28 Mar 13	16.12000 -0.38	16.65	16.04	16.36	2,165,170
27 Mar 13	16.50000 +0.96	16.59	15.31	15.31	3,737,182
26 Mar 13	15.54000 +0.11	15.66	15.28	15.28	1,150,793
25 Mar 13	15.43000 -0.42	16.00	15.26	15.80	1,031,156
22 Mar 13	15.85000 -0.22	16.11	15.75	16.05	1,656,370
21 Mar 13	16.07000 +0.66	16.12	15.45	15.48	2,780,571
20 Mar 13	15.41000 +0.26	15.43	15.04	15.15	1,507,538
19 Mar 13	15.15000 -0.15	15.44	14.51	15.23	1,580,223
18 Mar 13	15.30000 -0.55	16.00	15.30	16.00	1,539,473
15 Mar 13	15.85000 -0.44	16.47	15.78	16.45	3,983,762
14 Mar 13	16.29000 +0.10	16.48	16.02	16.17	2,555,222
13 Mar 13	16.19000 +0.31	16.38	15.42	15.80	1,824,026
12 Mar 13	15.88000 -0.27	16.26	15.55	16.19	1,189,544
11 Mar 13	16.15000 +0.23	16.42	15.80	15.82	1,871,519
08 Mar 13	15.92000 -0.06	16.26	15.82	15.98	1,538,243
07 Mar 13	15.98000 -0.72	16.70	15.93	16.68	3,438,615
06 Mar 13	16.70000 +0.09	16.85	16.42	16.77	3,366,775
05 Mar 13	16.61000 -0.02	16.90	16.36	16.90	4,079,372
04 Mar 13	16.63000 -0.59	16.84	16.54	16.70	6,595,086
01 Mar 13	17.22000 +0.23	17.24	16.06	16.99	10,563,561
28 Feb 13	16.99000 -0.01	17.10	16.46	16.51	3,942,559
27 Feb 13	17.00000 -0.11	17.15	16.65	17.11	2,150,708
26 Feb 13	17.11000 -0.04	17.33	16.65	17.08	2,876,402
25 Feb 13	17.15000 +0.35	17.18	16.57	16.65	2,350,292
22 Feb 13	16.80000 -0.10	17.00	16.45	16.86	3,336,864
21 Feb 13	16.90000 -0.02	17.17	16.62	16.90	5,578,817
20 Feb 13	16.92000 +0.53	17.18	16.22	16.22	6,410,744
19 Feb 13	16.39000 -0.35	16.69	16.01	16.69	2,543,348
18 Feb 13	16.74000 -0.22	16.93	16.40	16.93	2,054,650
08 Feb 13	16.96000 -0.27	17.25	16.50	17.03	3,841,513
07 Feb 13	17.23000 +0.15	17.45	16.80	17.01	5,057,684
06 Feb 13	17.08000 +0.31	17.14	16.55	16.70	4,409,759
05 Feb 13	16.77000 +0.07	17.28	16.20	16.66	3,599,072
04 Feb 13	16.70000 +0.50	16.76	16.20	16.25	4,141,154
01 Feb 13	16.20000 +0.73	16.26	15.11	15.47	4,524,224
31 Jan 13	15.47000 -0.32	15.96	15.22	15.76	2,014,404
30 Jan 13	15.79000 +0.19	15.83	15.50	15.60	1,961,073
29 Jan 13	15.60000 -0.29	16.00	15.47	15.99	2,307,851
28 Jan 13	15.89000 +0.24	16.03	15.50	15.67	3,033,911
25 Jan 13	15.65000 +0.18	15.72	15.31	15.32	2,070,585
24 Jan 13	15.47000 -0.33	15.93	14.50	15.65	2,129,549
23 Jan 13	15.80000 -0.18	15.98	15.46	15.98	1,947,123
22 Jan 13	15.98000 -0.24	16.30	15.66	16.30	2,137,977
21 Jan 13	16.22000 -0.20	16.32	16.00	16.17	1,416,105
18 Jan 13	16.42000 +0.00	16.50	15.88	16.35	3,016,609
17 Jan 13	16.42000 -0.53	16.92	16.17	16.92	2,744,302
16 Jan 13	16.95000 +0.25	16.96	16.20	16.54	5,437,169
15 Jan 13	16.70000 +1.14	16.85	15.45	15.54	6,984,970
14 Jan 13	15.56000 +0.65	15.73	14.81	14.84	4,646,489
11 Jan 13	14.91000 +0.13	15.39	14.67	15.00	7,239,086
10 Jan 13	14.78000 +0.43	14.84	14.25	14.30	5,959,882
09 Jan 13	14.35000 -0.02	14.74	14.02	14.17	2,108,783
08 Jan 13	14.37000 +0.27	14.58	14.00	14.13	3,034,147
07 Jan 13	14.10000 -0.10	14.31	13.90	14.10	1,303,889
04 Jan 13	14.20000 -0.55	14.84	14.12	14.75	1,995,676
31 Dec 12	14.75000 +0.53	14.79	14.18	14.18	2,796,486
28 Dec 12	14.22000 +0.04	14.46	13.84	14.20	3,036,601
27 Dec 12	14.18000 -0.37	14.73	14.12	14.40	2,548,895
26 Dec 12	14.55000 +0.27	14.86	14.20	14.20	2,721,965
25 Dec 12	14.28000 +0.08	14.42	13.83	14.40	3,934,969
24 Dec 12	14.20000 +0.89	14.29	13.20	13.28	4,237,049
21 Dec 12	13.31000 -0.23	13.59	13.00	13.59	1,396,896
20 Dec 12	13.54000 +0.14	13.63	13.24	13.34	652,797
19 Dec 12	13.40000 +0.18	13.58	13.11	13.11	1,057,247
18 Dec 12	13.22000 -0.16	13.50	13.16	13.42	1,632,944
17 Dec 12	13.38000 +0.55	13.38	12.84	12.99	2,331,290
14 Dec 12	12.83000 +0.47	13.08	12.36	12.36	1,695,769
13 Dec 12	12.36000 -0.13	12.49	12.31	12.46	280,787
12 Dec 12	12.49000 -0.13	12.68	12.45	12.65	1,129,911
11 Dec 12	12.62000 -0.47	13.03	12.60	13.03	1,629,853
10 Dec 12	13.09000 +0.14	13.13	12.83	13.00	1,022,239
07 Dec 12	12.95000 +0.06	13.10	12.67	12.67	644,717
06 Dec 12	12.89000 -0.06	13.06	12.83	12.95	300,709
05 Dec 12	12.95000 +0.55	13.28	12.37	12.39	691,528
04 Dec 12	12.40000 +0.26	12.48	11.77	12.14	386,043
03 Dec 12	12.14000 -0.06	12.28	12.04	12.20	493,886
30 Nov 12	12.20000 +0.37	12.20	11.85	12.01	1,177,410
29 Nov 12	11.83000 -0.87	12.90	11.70	12.80	2,054,382
28 Nov 12	12.70000 +0.02	12.94	12.49	12.70	865,329
27 Nov 12	12.68000 -1.21	13.88	12.64	13.76	3,167,960
26 Nov 12	13.89000 -0.31	14.20	13.83	14.20	927,936
23 Nov 12	14.20000 +0.24	14.20	13.89	14.00	566,811
22 Nov 12	13.96000 -0.17	14.25	13.84	14.15	557,027
21 Nov 12	14.13000 -0.05	14.23	13.62	14.17	1,329,857
20 Nov 12	14.18000 +0.12	14.33	13.88	14.02	639,633
19 Nov 12	14.06000 -0.15	14.41	13.85	14.18	1,149,746
16 Nov 12	14.21000 -0.62	14.77	14.20	14.56	1,190,570
15 Nov 12	14.83000 -0.98	15.85	14.23	15.62	1,392,852
14 Nov 12	15.81000 -0.45	16.37	15.68	16.26	1,008,828
13 Nov 12	16.26000 -0.09	16.33	15.82	16.21	857,950
12 Nov 12	16.35000 +0.05	16.48	16.00	16.48	666,967
09 Nov 12	16.30000 +0.19	16.48	15.85	16.08	645,631
08 Nov 12	16.11000 -0.15	16.40	16.08	16.11	660,919
07 Nov 12	16.26000 +0.06	16.43	16.11	16.11	700,627
06 Nov 12	16.20000 -0.50	16.78	16.06	16.70	1,677,437
05 Nov 12	16.70000 -0.70	17.50	16.46	17.40	1,390,636
02 Nov 12	17.40000 -0.09	17.64	17.33	17.50	769,077
01 Nov 12	17.49000 +0.46	17.53	17.05	17.05	1,394,857
31 Oct 12	17.03000 +0.03	17.10	16.83	16.88	379,250
30 Oct 12	17.00000 -0.23	17.29	17.00	17.24	554,221
29 Oct 12	17.23000 +0.43	17.30	16.82	17.20	979,944
26 Oct 12	16.80000 -0.19	17.22	16.66	17.00	1,401,139
25 Oct 12	16.99000 -0.11	17.43	16.85	17.15	2,030,752
24 Oct 12	17.10000 +0.09	17.46	16.93	17.01	1,723,023
23 Oct 12	17.01000 -0.32	17.62	16.80	17.35	3,214,196
22 Oct 12	17.33000 -0.52	17.95	17.27	17.77	4,108,268
19 Oct 12	17.85000 -0.42	18.45	17.77	18.11	2,281,924
18 Oct 12	18.27000 +0.65	18.31	17.51	17.55	3,273,951
17 Oct 12	17.62000 -0.16	17.96	17.55	17.95	3,032,104
16 Oct 12	17.78000 +0.70	17.98	17.08	17.08	2,797,149
15 Oct 12	17.08000 -0.14	17.49	16.79	17.21	1,390,607
12 Oct 12	17.22000 +0.01	17.90	17.19	17.38	1,868,220
11 Oct 12	17.21000 -0.23	17.70	17.01	17.40	4,709,467
10 Oct 12	17.44000 +0.31	17.96	17.10	17.10	5,124,948
09 Oct 12	17.13000 +0.73	17.43	16.23	16.30	5,441,896
08 Oct 12	16.40000 +0.45	16.46	15.60	15.85	3,767,501
28 Sep 12	15.95000 +0.00	16.50	15.71	15.77	4,626,058
27 Sep 12	15.95000 +0.65	16.48	15.30	15.30	3,765,596
26 Sep 12	15.30000 -0.03	15.56	15.09	15.25	1,117,052
25 Sep 12	15.33000 +0.00	15.65	15.27	15.27	1,250,981
24 Sep 12	15.33000 +0.48	15.50	14.83	14.83	2,301,100
21 Sep 12	14.85000 -0.45	15.32	14.70	15.30	1,539,028
20 Sep 12	15.30000 -0.45	15.70	15.21	15.60	1,051,941
19 Sep 12	15.75000 +0.47	15.77	15.20	15.20	1,993,840
18 Sep 12	15.28000 -0.15	15.53	15.01	15.43	1,065,131
17 Sep 12	15.43000 -0.71	16.12	15.28	16.09	1,732,744
14 Sep 12	16.14000 +0.21	16.30	15.91	15.98	1,425,506
13 Sep 12	15.93000 -0.28	16.37	15.92	16.04	1,580,589
12 Sep 12	16.21000 -0.06	16.44	15.95	16.27	1,891,379
11 Sep 12	16.27000 +0.15	16.60	15.82	15.92	5,980,647
10 Sep 12	16.12000 +0.24	16.25	15.60	15.66	5,025,096
07 Sep 12	15.88000 +0.23	16.14	15.58	15.70	3,511,899
06 Sep 12	15.65000 -0.10	15.92	15.41	15.75	2,132,491
05 Sep 12	15.75000 +0.26	15.83	15.25	15.38	3,249,220
04 Sep 12	15.49000 +0.24	15.78	15.21	15.21	2,740,858
03 Sep 12	15.25000 +0.11	15.36	14.91	15.10	784,090
31 Aug 12	15.14000 +0.27	15.20	14.71	15.00	931,569
30 Aug 12	14.87000 -0.62	15.83	14.38	15.31	2,218,525
29 Aug 12	15.49000 +0.17	15.64	15.00	15.07	2,959,821
28 Aug 12	15.32000 +0.16	15.34	14.90	15.27	1,217,431
27 Aug 12	15.16000 +0.13	15.47	14.74	14.90	1,549,820
24 Aug 12	15.03000 -0.28	15.97	14.70	15.25	2,967,015
23 Aug 12	15.31000 +0.63	15.70	14.55	14.55	2,705,788
22 Aug 12	14.68000 -0.16	14.86	14.62	14.81	465,745
21 Aug 12	14.84000 +0.54	15.00	14.15	14.35	1,131,909
20 Aug 12	14.30000 +0.30	14.47	13.95	13.99	629,811
17 Aug 12	14.00000 -0.09	14.11	13.88	14.08	598,277
16 Aug 12	14.09000 -0.48	14.61	14.09	14.50	838,340
15 Aug 12	14.57000 -0.54	15.20	14.40	15.20	1,232,649
14 Aug 12	15.11000 +0.06	15.13	14.80	14.97	761,061
13 Aug 12	15.05000 -0.24	15.36	14.91	15.21	895,186
10 Aug 12	15.29000 -0.02	15.52	15.11	15.40	866,728
09 Aug 12	15.31000 +0.05	15.56	15.01	15.30	1,412,558
08 Aug 12	15.26000 +0.09	15.69	15.06	15.06	2,089,286
07 Aug 12	15.17000 -0.20	15.24	14.96	15.20	2,323,850
06 Aug 12	15.37000 +0.27	15.39	14.77	14.98	1,757,423
03 Aug 12	15.10000 +0.08	15.15	14.90	15.15	1,185,700
02 Aug 12	15.02000 -0.68	15.70	14.82	15.00	2,564,928
01 Aug 12	15.70000 +0.88	15.99	15.03	15.16	2,403,095
31 Jul 12	14.82000 -0.01	15.06	14.46	14.79	527,264
30 Jul 12	14.83000 -0.47	15.18	14.65	15.11	752,743
27 Jul 12	15.30000 -0.23	15.89	14.88	15.45	2,014,671
26 Jul 12	15.53000 +0.52	15.80	14.53	14.98	3,486,687
25 Jul 12	15.01000 +0.81	15.62	14.21	14.39	3,722,583
24 Jul 12	14.20000 +0.13	14.30	13.94	14.05	352,100
23 Jul 12	14.07000 +0.26	14.12	13.80	13.80	270,702
20 Jul 12	13.81000 -0.17	14.00	13.80	13.90	219,885
19 Jul 12	13.98000 +0.35	14.04	13.55	13.60	492,950
18 Jul 12	13.63000 -0.14	13.80	13.36	13.77	560,815
17 Jul 12	13.77000 -0.10	13.99	13.35	13.86	661,252
16 Jul 12	13.87000 -0.37	14.22	13.85	14.21	296,377
13 Jul 12	14.24000 -0.15	14.43	14.20	14.30	499,580
12 Jul 12	14.39000 +0.43	14.44	13.80	14.05	823,007
11 Jul 12	13.96000 +0.06	14.06	13.79	13.91	504,168
10 Jul 12	13.90000 -0.30	14.31	13.90	14.21	454,924
09 Jul 12	14.20000 -0.28	14.53	14.15	14.50	391,350
06 Jul 12	14.48000 -0.07	14.74	14.20	14.63	499,930
05 Jul 12	14.55000 +0.01	14.59	14.18	14.41	497,601
04 Jul 12	14.54000 -0.59	15.15	14.48	14.90	1,645,971
03 Jul 12	15.13000 +0.19	15.20	14.68	14.89	1,363,583
02 Jul 12	14.94000 +0.14	15.03	14.61	14.80	1,037,472
29 Jun 12	14.80000 +0.40	14.95	14.26	14.32	738,629
28 Jun 12	14.40000 -0.01	14.80	14.23	14.45	970,220
27 Jun 12	14.41000 +0.35	14.45	14.08	14.08	635,035
26 Jun 12	14.06000 -0.10	14.25	13.85	14.06	537,613
25 Jun 12	14.16000 -0.52	14.79	14.16	14.79	639,307
21 Jun 12	14.68000 -0.37	15.08	14.57	15.05	646,690
20 Jun 12	15.05000 +0.47	15.17	14.47	14.59	1,432,102
19 Jun 12	14.58000 -0.07	14.64	14.43	14.60	622,164
18 Jun 12	14.65000 +0.27	14.66	14.19	14.38	994,801
15 Jun 12	14.38000 -0.35	14.71	14.16	14.70	1,302,538
14 Jun 12	14.73000 -0.41	14.98	14.54	14.98	1,526,452
13 Jun 12	15.14000 +0.18	15.40	14.90	15.13	940,935
12 Jun 12	14.96000 -0.19	15.06	14.79	15.05	622,090
11 Jun 12	15.15000 +0.27	15.38	14.89	14.90	1,793,823
08 Jun 12	14.88000 +0.63	15.19	14.24	14.45	2,385,660
07 Jun 12	14.25000 -0.28	14.79	14.20	14.72	628,067
06 Jun 12	14.53000 +0.53	14.53	13.95	13.95	737,526
05 Jun 12	14.00000 -0.28	14.38	13.98	14.26	449,702
04 Jun 12	14.28000 -0.33	14.66	14.03	14.11	606,712
01 Jun 12	14.61000 +0.02	14.73	14.45	14.59	741,938
31 May 12	14.59000 +0.15	14.75	14.30	14.41	941,231
30 May 12	14.44000 +0.03	14.53	14.20	14.41	777,942
29 May 12	14.41000 +0.04	14.44	13.99	14.11	1,619,007
28 May 12	14.37000 +0.63	14.88	14.00	14.31	1,746,430
25 May 12	13.74000 -0.26	14.10	13.70	14.01	589,792
24 May 12	14.00000 -0.30	14.18	13.81	14.00	773,014
23 May 12	14.30000 -0.61	14.98	13.79	14.80	2,457,567
22 May 12	14.91000 +0.11	15.08	14.75	14.80	683,165
21 May 12	14.80000 -0.08	14.99	14.74	14.80	510,879
18 May 12	14.88000 -0.37	15.38	14.87	15.01	595,594
17 May 12	15.25000 +0.25	15.30	14.90	14.91	497,732
16 May 12	15.00000 -0.42	15.40	14.98	15.33	311,100
15 May 12	15.42000 +0.14	15.49	14.62	15.13	957,891
14 May 12	15.28000 -0.37	15.78	15.28	15.49	578,919
11 May 12	15.65000 -0.45	16.04	15.65	15.76	1,059,650
10 May 12	16.10000 +0.75	16.80	15.70	15.70	3,970,666
09 May 12	15.35000 -0.12	15.46	15.20	15.46	776,982
08 May 12	15.47000 +0.01	15.65	15.19	15.54	1,081,593
07 May 12	15.46000 +0.56	15.50	14.92	14.92	949,628
04 May 12	14.90000 -0.01	15.04	14.80	14.91	1,012,318
03 May 12	14.91000 +0.37	14.99	14.32	14.50	1,864,455
02 May 12	14.54000 +0.25	14.72	14.38	14.62	1,099,757
27 Apr 12	14.29000 -0.11	14.58	14.22	14.42	834,057
26 Apr 12	14.40000 -0.42	14.99	14.28	14.99	885,928
25 Apr 12	14.82000 +0.06	15.10	14.40	14.65	783,371
24 Apr 12	14.76000 -0.87	15.63	14.18	15.63	1,259,349
23 Apr 12	15.63000 -0.62	16.23	15.45	16.23	1,211,656
20 Apr 12	16.25000 -0.45	16.76	16.11	16.70	1,776,094
19 Apr 12	16.70000 -0.08	16.77	16.54	16.70	466,151
18 Apr 12	16.78000 +0.25	16.80	16.45	16.55	591,105
17 Apr 12	16.53000 +0.00	16.88	16.25	16.25	611,152
16 Apr 12	16.53000 -0.42	16.77	16.52	16.74	771,856
13 Apr 12	16.95000 +0.34	17.28	16.40	16.51	1,627,156
12 Apr 12	16.61000 +0.08	16.69	16.20	16.37	1,338,766
10 Apr 12	16.53000 -0.42	16.63	15.99	16.08	1,704,402
09 Apr 12	16.95000 -0.54	18.60	16.51	18.50	3,432,833
06 Apr 12	17.49000 +1.59	17.49	17.27	17.49	897,229
28 Mar 12	15.90000 -0.98	16.80	15.83	16.80	933,301
27 Mar 12	16.88000 -0.11	17.48	16.88	17.01	454,002
26 Mar 12	16.99000 +0.28	16.99	16.00	16.67	773,461
23 Mar 12	16.71000 -0.59	17.30	16.67	17.29	1,152,371
22 Mar 12	17.30000 -0.27	17.79	17.13	17.39	970,650
21 Mar 12	17.57000 -1.81	19.28	17.44	19.28	3,827,623
20 Mar 12	19.38000 -0.32	20.00	19.30	19.88	1,626,997
19 Mar 12	19.70000 +0.30	19.73	18.85	19.39	1,903,536
16 Mar 12	19.40000 -0.08	19.60	18.80	19.58	1,830,685
15 Mar 12	19.48000 +0.80	19.50	18.65	18.79	2,049,853
14 Mar 12	18.68000 -0.99	20.00	18.11	19.85	1,581,197
13 Mar 12	19.67000 +0.32	19.80	19.20	19.35	1,715,186
12 Mar 12	19.35000 +0.39	19.46	18.79	19.00	1,802,000
09 Mar 12	18.96000 +0.79	19.00	18.02	18.27	1,601,296
08 Mar 12	18.17000 +0.24	18.30	17.90	17.90	569,197
07 Mar 12	17.93000 +0.03	18.34	17.59	17.66	729,762
06 Mar 12	17.90000 +0.22	18.18	17.60	17.60	762,458
05 Mar 12	17.68000 -0.46	18.23	17.68	18.23	833,088
02 Mar 12	18.14000 +0.26	18.30	17.88	17.98	765,820
01 Mar 12	17.88000 -0.02	17.99	17.59	17.72	460,681
29 Feb 12	17.90000 -0.10	17.99	17.67	17.80	781,119
28 Feb 12	18.00000 -0.40	18.45	17.50	18.31	1,643,118
27 Feb 12	18.40000 +0.26	18.89	18.04	18.05	1,670,784
24 Feb 12	18.14000 -0.16	18.36	17.90	18.06	1,071,178
23 Feb 12	18.30000 +0.05	18.54	18.00	18.30	1,113,039
22 Feb 12	18.25000 +0.16	18.38	17.77	17.99	1,579,572
21 Feb 12	18.09000 +0.95	18.38	17.01	17.09	1,953,069
20 Feb 12	17.14000 +0.22	17.50	17.00	17.13	1,095,969
17 Feb 12	16.92000 -0.33	17.35	16.81	17.25	617,359
16 Feb 12	17.25000 -0.05	17.37	17.14	17.30	506,559
15 Feb 12	17.30000 +0.22	17.48	17.01	17.05	657,333
14 Feb 12	17.08000 +0.38	17.56	16.63	16.63	724,676
13 Feb 12	16.70000 +0.02	16.92	16.41	16.49	583,011
10 Feb 12	16.68000 -0.07	16.85	16.42	16.61	439,230
09 Feb 12	16.75000 +0.45	17.37	16.22	16.22	1,032,360
08 Feb 12	16.30000 +0.52	16.30	15.70	15.78	391,373
07 Feb 12	15.78000 -0.59	16.33	15.62	16.33	629,390
06 Feb 12	16.37000 +0.12	16.48	16.01	16.20	593,924
03 Feb 12	16.25000 +0.36	16.46	15.77	15.77	617,701
02 Feb 12	15.89000 +0.18	15.89	15.49	15.49	208,537
01 Feb 12	15.71000 -0.14	16.04	15.70	15.99	195,008
31 Jan 12	15.85000 +0.04	15.94	15.65	15.65	136,694
30 Jan 12	15.81000 +0.06	16.15	15.78	15.80	193,997
20 Jan 12	15.75000 +0.15	16.00	15.43	16.00	259,141
19 Jan 12	15.60000 -0.03	16.13	15.15	15.15	249,487
18 Jan 12	15.63000 -0.54	16.29	15.60	16.17	346,295
17 Jan 12	16.17000 +0.85	16.35	15.10	15.32	718,470
16 Jan 12	15.32000 -1.38	16.50	15.10	16.50	997,685
13 Jan 12	16.70000 -0.97	17.68	16.60	17.37	757,034
12 Jan 12	17.67000 -0.23	17.85	17.50	17.60	1,097,613
11 Jan 12	17.90000 +0.89	17.90	16.83	16.99	2,569,249
10 Jan 12	17.01000 +0.37	17.20	16.30	16.49	1,383,817
09 Jan 12	16.64000 +0.44	16.65	15.65	16.00	1,576,831
06 Jan 12	16.20000 +0.20	16.50	14.77	16.18	666,321
05 Jan 12	16.00000 -1.08	17.15	16.00	17.15	892,935
04 Jan 12	17.08000 -1.07	18.24	17.05	18.21	802,228
30 Dec 11	18.15000 +0.63	18.20	17.00	17.35	1,515,332
29 Dec 11	17.52000 +1.19	17.66	16.05	16.10	870,046
28 Dec 11	16.33000 -0.67	17.07	15.91	16.85	548,544
27 Dec 11	17.00000 -0.31	17.67	16.71	17.10	296,426
26 Dec 11	17.31000 +0.10	18.00	17.30	18.00	474,581
23 Dec 11	17.21000 +0.11	17.37	16.76	17.10	363,556
22 Dec 11	17.10000 -0.23	17.31	16.40	17.20	535,786
21 Dec 11	17.33000 +0.18	17.38	16.90	17.28	575,999
20 Dec 11	17.15000 -0.05	17.56	16.89	17.23	607,175
19 Dec 11	17.20000 +0.25	17.25	16.29	16.81	603,638
16 Dec 11	16.95000 +0.85	16.95	16.02	16.10	723,277
15 Dec 11	16.10000 -0.20	16.45	15.91	16.17	327,460
14 Dec 11	16.30000 +0.13	16.60	15.63	15.99	673,929
13 Dec 11	16.17000 -1.45	17.43	15.86	17.22	2,120,691
12 Dec 11	17.62000 -0.88	18.68	17.61	18.68	656,700
09 Dec 11	18.50000 -0.65	18.96	18.50	18.85	528,200
08 Dec 11	19.15000 -0.35	19.35	17.60	19.35	1,334,853
07 Dec 11	19.50000 +0.21	19.50	19.00	19.00	779,203
06 Dec 11	19.29000 -0.60	20.00	19.00	20.00	942,950
05 Dec 11	19.89000 -0.56	20.45	19.71	20.45	630,575
02 Dec 11	20.45000 -0.42	20.79	19.80	20.79	774,294
01 Dec 11	20.87000 +0.87	20.95	20.28	20.50	1,902,609
30 Nov 11	20.00000 -1.54	21.74	19.68	21.32	1,446,991
29 Nov 11	21.54000 +0.27	22.30	21.39	21.39	1,071,524
28 Nov 11	21.27000 -0.28	21.88	21.10	21.55	919,826
25 Nov 11	21.55000 -0.13	21.90	21.30	21.82	1,227,382
24 Nov 11	21.68000 +1.00	21.68	20.28	20.63	1,804,095
23 Nov 11	20.68000 +0.40	20.99	20.13	20.28	1,085,063
22 Nov 11	20.28000 +0.56	20.31	19.50	19.67	896,046
21 Nov 11	19.72000 -0.26	19.96	19.36	19.73	445,782
18 Nov 11	19.98000 -0.64	20.56	19.80	20.41	926,663
17 Nov 11	20.62000 +0.80	20.65	19.80	19.94	1,530,097
16 Nov 11	19.82000 -0.68	21.00	19.80	20.78	959,083
15 Nov 11	20.50000 +0.25	20.80	20.00	20.45	809,457
14 Nov 11	20.25000 +0.72	20.28	19.53	19.53	1,347,346
11 Nov 11	19.53000 -0.49	20.24	19.33	19.89	1,024,721
10 Nov 11	20.02000 -0.38	21.00	19.91	20.00	1,365,908
09 Nov 11	20.40000 -0.19	20.68	19.50	20.20	1,553,156
07 Nov 11	20.59000 +0.15	20.95	19.97	20.60	1,995,678
04 Nov 11	20.44000 +1.03	20.60	19.38	19.49	2,992,852
03 Nov 11	19.41000 +0.28	19.93	19.15	19.42	2,644,475
02 Nov 11	19.13000 +0.68	19.22	17.87	17.99	2,024,577
01 Nov 11	18.45000 -0.11	18.72	18.20	18.30	1,076,705
31 Oct 11	18.56000 +0.87	18.89	17.50	17.65	1,620,221
28 Oct 11	17.69000 +0.49	18.02	17.30	17.60	947,721
27 Oct 11	17.20000 -0.11	17.50	17.05	17.09	477,411
26 Oct 11	17.31000 +0.09	17.64	16.90	17.00	775,185
25 Oct 11	17.22000 +0.42	17.70	16.36	16.70	991,270
24 Oct 11	16.80000 +0.45	16.80	15.66	16.04	1,193,506
21 Oct 11	16.35000 -0.04	17.00	16.30	16.60	1,183,001
20 Oct 11	16.39000 -1.82	18.03	16.39	18.03	1,584,221
19 Oct 11	18.21000 -0.03	18.69	18.00	18.00	638,340
18 Oct 11	18.24000 -1.26	19.33	18.16	19.33	1,214,576
17 Oct 11	19.50000 +1.14	19.78	17.88	18.09	2,947,050
14 Oct 11	18.36000 +1.06	18.60	17.08	17.39	1,502,887
13 Oct 11	17.30000 +0.40	17.30	16.80	16.80	478,831
12 Oct 11	16.90000 +0.51	16.96	15.05	16.32	271,784
11 Oct 11	16.39000 -0.11	18.13	16.00	16.66	436,159
10 Oct 11	16.50000 +0.24	16.54	16.14	16.26	324,291
30 Sep 11	16.26000 +0.20	16.38	16.03	16.38	114,782
29 Sep 11	16.06000 -0.84	16.72	16.06	16.40	204,050
28 Sep 11	16.90000 -0.60	17.70	16.21	17.70	482,264
27 Sep 11	17.50000 +0.06	17.68	17.30	17.50	145,503
26 Sep 11	17.44000 -0.44	17.87	17.42	17.52	89,204
23 Sep 11	17.88000 +0.07	17.88	17.10	17.60	276,895
22 Sep 11	17.81000 -0.65	18.50	17.79	18.10	237,830
21 Sep 11	18.46000 +0.56	18.48	17.76	17.92	249,016
20 Sep 11	17.90000 +0.01	18.23	17.50	17.80	264,118
19 Sep 11	17.89000 -20.59	19.20	17.83	18.52	351,453
16 Sep 11	38.48000 -0.40	39.49	38.42	38.71	156,069
15 Sep 11	38.88000 +0.53	39.00	38.22	38.56	163,332
14 Sep 11	38.35000 +0.59	38.48	37.53	37.53	79,030
13 Sep 11	37.76000 -0.63	38.15	37.58	38.15	62,077
09 Sep 11	38.39000 +0.03	38.58	37.20	38.02	120,452
08 Sep 11	38.36000 -0.28	39.27	38.19	38.95	184,038
07 Sep 11	38.64000 +0.67	38.89	37.80	38.89	157,500
06 Sep 11	37.97000 -0.58	38.48	37.73	38.02	55,400
05 Sep 11	38.55000 +0.23	39.00	37.21	38.23	163,687
02 Sep 11	38.32000 -0.98	39.44	38.31	38.98	159,665
01 Sep 11	39.30000 +0.55	39.63	38.86	38.90	188,748
30 Aug 11	38.75000 -1.15	40.38	38.59	40.38	220,431
29 Aug 11	39.90000 -0.11	40.29	39.72	40.03	157,032
26 Aug 11	40.01000 -0.15	40.39	40.00	40.10	153,493
25 Aug 11	40.16000 +0.07	40.54	39.75	40.50	333,803
24 Aug 11	40.09000 +0.65	40.46	39.20	39.60	317,601
23 Aug 11	39.44000 +1.34	40.00	38.02	38.40	321,880
22 Aug 11	38.10000 -0.34	38.56	38.00	38.20	186,707
19 Aug 11	38.44000 -0.55	38.57	37.79	38.20	242,669
18 Aug 11	38.99000 +0.19	39.68	38.53	38.66	417,052
17 Aug 11	38.80000 +0.00	39.00	38.50	38.81	153,760
16 Aug 11	38.80000 +0.10	39.45	38.30	38.50	285,582
15 Aug 11	38.70000 +0.80	39.48	38.00	39.05	715,013
12 Aug 11	37.90000 +2.28	38.55	35.96	35.96	369,596
11 Aug 11	35.62000 +0.22	35.80	34.48	34.48	266,873
10 Aug 11	35.40000 +0.50	36.06	35.14	35.40	321,650
09 Aug 11	34.90000 -0.71	35.88	34.13	34.53	437,590
08 Aug 11	35.61000 -2.89	37.78	35.57	37.60	704,645
05 Aug 11	38.50000 -1.11	39.00	37.80	38.45	834,682
04 Aug 11	39.61000 +0.52	39.98	38.85	39.09	408,579
03 Aug 11	39.09000 +0.89	39.94	37.10	38.01	315,429
02 Aug 11	38.20000 -0.38	38.55	37.37	37.88	191,689
01 Aug 11	38.58000 +0.04	38.89	38.40	38.54	161,020
29 Jul 11	38.54000 -0.96	39.66	38.40	39.66	346,210
28 Jul 11	39.50000 -0.10	39.70	39.02	39.29	289,685
27 Jul 11	39.60000 +2.60	39.97	37.02	37.30	612,442
25 Jul 11	37.00000 -1.70	38.81	37.00	38.70	433,099
22 Jul 11	38.70000 +0.27	39.19	38.08	38.43	246,355
21 Jul 11	38.43000 -0.60	38.77	38.21	38.77	227,857
20 Jul 11	39.03000 +1.75	39.90	37.16	37.37	730,087
19 Jul 11	37.28000 -0.02	37.86	36.80	37.14	353,040
18 Jul 11	37.30000 +0.75	37.37	36.47	36.93	369,437
15 Jul 11	36.55000 -0.81	37.11	35.70	37.11	581,511
14 Jul 11	37.36000 +0.20	37.66	37.05	37.66	347,941
13 Jul 11	37.16000 +0.43	37.79	36.70	36.70	315,208
12 Jul 11	36.73000 -0.62	37.35	36.50	37.16	274,567
11 Jul 11	37.35000 +0.57	37.78	36.31	36.52	296,557
08 Jul 11	36.78000 +0.18	37.25	35.70	36.50	442,260
07 Jul 11	36.60000 +2.13	37.38	34.33	34.33	788,034
06 Jul 11	34.47000 -0.27	35.68	34.23	35.50	184,939
05 Jul 11	34.74000 +0.02	34.93	34.50	34.72	276,315
04 Jul 11	34.72000 +0.36	34.93	34.43	34.50	360,307
01 Jul 11	34.36000 +0.11	34.85	34.21	34.28	251,622
30 Jun 11	34.25000 +0.51	34.40	33.35	33.83	533,683
28 Jun 11	33.74000 -0.06	34.00	33.55	33.55	278,538
27 Jun 11	33.80000 +0.82	34.10	32.88	32.98	671,076
24 Jun 11	32.98000 +1.06	33.15	31.62	31.80	640,190
23 Jun 11	31.92000 +0.64	32.20	30.63	31.13	283,867
22 Jun 11	31.28000 +0.14	31.60	31.08	31.34	159,584
21 Jun 11	31.14000 -0.86	32.50	30.80	32.05	364,260
20 Jun 11	32.00000 -1.75	33.80	32.00	33.60	340,642
17 Jun 11	33.75000 -0.25	34.45	33.55	33.56	118,741
16 Jun 11	34.00000 -1.03	34.58	33.38	34.58	212,292
15 Jun 11	35.03000 +0.44	36.49	34.70	35.10	400,280
14 Jun 11	34.59000 +0.70	35.01	33.95	33.95	327,290
13 Jun 11	33.89000 +0.09	34.19	32.80	33.50	220,763
10 Jun 11	33.80000 +0.22	33.80	32.47	33.68	335,280
09 Jun 11	33.58000 -1.10	34.70	33.58	34.42	304,201
08 Jun 11	34.68000 -0.02	34.73	33.38	34.05	442,651
07 Jun 11	34.70000 +1.32	36.20	33.10	33.38	743,644
03 Jun 11	33.38000 +0.72	33.53	32.61	32.73	287,510
02 Jun 11	32.66000 -1.10	33.65	32.00	33.29	250,853
01 Jun 11	33.76000 +0.72	34.00	32.83	33.09	283,306
31 May 11	33.04000 +0.53	33.75	32.70	32.70	427,523
30 May 11	32.51000 -1.90	34.20	32.50	34.20	589,331
27 May 11	34.41000 -2.11	36.52	34.18	36.52	601,539
26 May 11	36.52000 -1.48	38.58	36.52	38.00	314,950
25 May 11	38.00000 -0.27	38.65	37.79	38.01	332,631
24 May 11	38.27000 +1.29	38.46	36.40	37.36	537,872
23 May 11	36.98000 -0.97	37.66	36.34	37.61	438,042
20 May 11	37.95000 +0.95	37.95	36.03	36.78	636,955
19 May 11	37.00000 -0.95	38.21	35.81	37.60	814,318
18 May 11	37.95000 -0.55	38.50	37.66	38.10	475,585
17 May 11	38.50000 -0.03	38.78	37.81	38.03	647,468
16 May 11	38.53000 -0.27	39.08	37.55	38.34	823,123
13 May 11	38.80000 -2.47	39.95	38.01	39.95	2,185,437
12 May 11	41.27000 -1.28	46.60	40.50	46.60	4,834,816
28 Dec 10	42.55000 +0.15	43.43	41.71	42.00	684,564
27 Dec 10	42.40000 -0.42	44.44	42.40	43.10	883,948
24 Dec 10	42.82000 -2.37	45.18	42.70	44.50	727,124
23 Dec 10	45.19000 -1.06	46.23	45.05	46.19	677,820
22 Dec 10	46.25000 -0.95	47.58	46.25	47.00	503,381
21 Dec 10	47.20000 -0.80	48.17	46.83	48.17	588,610
20 Dec 10	48.00000 +1.17	48.48	44.44	47.11	1,406,498
17 Dec 10	46.83000 -1.02	47.79	46.56	47.60	877,627
16 Dec 10	47.85000 -0.24	48.59	47.80	48.09	836,666
15 Dec 10	48.09000 -0.19	48.76	47.36	48.19	538,153
14 Dec 10	48.28000 +0.43	49.41	47.61	47.62	1,240,423
13 Dec 10	47.85000 +1.35	49.28	46.38	46.89	1,965,193
10 Dec 10	46.50000 +0.75	46.50	45.00	45.80	938,325
09 Dec 10	45.75000 +1.75	47.98	43.50	44.00	1,836,530
08 Dec 10	44.00000 -0.70	46.00	43.76	44.38	984,283
07 Dec 10	44.70000 +1.20	44.90	42.80	43.39	1,048,537
06 Dec 10	43.50000 -3.00	46.48	43.26	46.09	1,300,297
03 Dec 10	46.50000 -1.10	47.30	45.50	47.30	782,110
02 Dec 10	47.60000 -0.75	49.48	46.81	48.68	847,726
01 Dec 10	48.35000 +0.24	48.50	47.23	47.90	691,617
30 Nov 10	48.11000 -1.86	50.35	46.51	48.96	1,685,393
29 Nov 10	49.97000 +4.38	50.15	44.70	45.40	1,845,273
26 Nov 10	45.59000 +0.11	45.95	44.43	45.20	1,382,843
25 Nov 10	45.48000 -0.52	46.89	45.37	46.44	1,338,226
24 Nov 10	46.00000 +0.40	46.00	44.80	45.50	1,279,153
23 Nov 10	45.60000 +1.05	46.60	44.01	45.00	1,787,000
22 Nov 10	44.55000 +0.99	45.89	43.56	44.20	2,115,204
19 Nov 10	43.56000 +3.96	43.56	39.35	39.65	2,583,578
18 Nov 10	39.60000 +0.40	39.90	38.51	39.51	518,457
17 Nov 10	39.20000 +0.28	39.92	38.68	38.68	1,385,966
16 Nov 10	38.92000 -1.18	40.47	38.30	40.11	1,502,267
15 Nov 10	40.10000 +1.75	40.15	38.30	38.30	1,226,531
12 Nov 10	38.35000 -2.45	40.78	37.72	40.78	1,668,330
11 Nov 10	40.80000 -0.71	41.90	40.50	41.15	1,054,350
10 Nov 10	41.51000 +1.09	42.70	40.42	41.00	1,392,520
09 Nov 10	40.42000 +0.22	41.36	39.86	40.20	1,275,909
08 Nov 10	40.20000 +2.00	40.61	38.40	38.88	1,468,084
05 Nov 10	38.20000 -0.30	38.93	37.85	38.58	728,254
04 Nov 10	38.50000 +0.35	39.00	37.66	38.40	840,143
02 Nov 10	38.15000 -1.50	39.95	38.15	39.95	1,281,924
01 Nov 10	39.65000 +0.46	40.05	39.00	39.34	1,137,272
29 Oct 10	39.19000 +0.36	39.45	38.60	38.60	773,173
28 Oct 10	38.83000 +0.89	39.59	37.98	37.99	1,016,228
27 Oct 10	37.94000 -0.42	38.35	37.60	38.00	829,124
26 Oct 10	38.36000 +0.26	40.23	38.00	38.00	1,703,070
25 Oct 10	38.10000 +1.48	38.35	37.09	37.29	1,525,368
22 Oct 10	36.62000 +0.50	37.08	36.12	36.80	849,183
21 Oct 10	36.12000 -0.20	36.60	35.68	36.33	536,093
20 Oct 10	36.32000 +0.06	37.20	35.43	35.50	999,858
19 Oct 10	36.26000 +1.26	36.63	34.75	35.25	784,273
18 Oct 10	35.00000 -0.90	35.98	34.03	35.86	813,491
15 Oct 10	35.90000 +0.13	36.70	35.30	36.68	1,161,663
14 Oct 10	35.77000 +0.19	36.97	35.75	35.75	1,376,353
13 Oct 10	35.58000 -0.11	35.77	34.78	35.77	1,505,724
12 Oct 10	35.69000 -0.41	36.91	35.27	36.46	1,616,873
11 Oct 10	36.10000 -1.80	38.26	36.00	37.63	1,557,083
08 Oct 10	37.90000 +0.29	38.40	37.15	37.40	1,039,090
30 Sep 10	37.61000 +1.40	37.78	36.30	36.31	948,210
29 Sep 10	36.21000 -1.01	37.50	35.89	37.00	1,394,677
28 Sep 10	37.22000 +0.57	38.00	36.40	36.60	1,673,998
27 Sep 10	36.65000 -1.05	37.70	35.20	37.70	3,233,162
21 Sep 10	37.70000 -0.36	39.35	37.70	38.25	668,287
20 Sep 10	38.06000 -1.69	39.55	37.41	39.39	980,292
17 Sep 10	39.75000 +0.15	41.50	39.30	39.55	914,231
16 Sep 10	39.60000 -1.31	41.18	39.11	40.45	1,120,974
15 Sep 10	40.91000 +1.08	43.20	39.43	39.43	2,565,009
14 Sep 10	39.83000 +1.53	40.10	38.13	38.50	1,544,554
13 Sep 10	38.30000 +0.35	38.44	37.50	37.50	660,128
10 Sep 10	37.95000 +0.75	38.25	37.03	37.05	1,091,419
09 Sep 10	37.20000 -0.46	38.88	37.06	37.30	1,152,865
08 Sep 10	37.66000 -0.24	37.98	37.30	37.60	908,109
07 Sep 10	37.90000 +0.98	38.16	36.45	37.00	863,450
06 Sep 10	36.92000 -1.41	38.60	36.30	38.60	1,796,962
03 Sep 10	38.33000 +1.55	40.45	37.42	37.42	3,149,019
02 Sep 10	36.78000 +1.30	37.00	35.42	35.62	1,373,418
01 Sep 10	35.48000 -1.17	37.38	35.00	36.50	1,597,153
31 Aug 10	36.65000 +0.40	36.90	35.60	36.05	1,529,831
30 Aug 10	36.25000 +0.90	36.48	35.20	35.37	1,597,083
27 Aug 10	35.35000 +0.16	35.60	34.60	35.00	948,987
26 Aug 10	35.19000 +0.11	35.52	34.63	34.98	1,551,412
25 Aug 10	35.08000 -0.34	36.84	34.88	35.09	2,562,571
24 Aug 10	35.42000 -0.08	35.50	34.58	35.21	1,447,778
23 Aug 10	35.50000 +0.30	36.08	35.03	35.18	2,625,727
20 Aug 10	35.20000 +1.42	35.99	33.51	33.61	4,198,700
19 Aug 10	33.78000 +0.75	34.09	33.03	33.03	2,157,963
18 Aug 10	33.03000 -0.73	33.80	32.85	33.76	1,333,358
17 Aug 10	33.76000 +0.21	34.37	33.50	33.54	1,384,178
16 Aug 10	33.55000 +0.34	33.73	33.12	33.29	1,279,730
13 Aug 10	33.21000 +0.68	33.69	32.66	33.00	1,014,175
12 Aug 10	32.53000 -0.47	33.29	32.45	32.60	1,024,760
11 Aug 10	33.00000 -0.35	33.59	32.60	33.20	1,419,949
10 Aug 10	33.35000 -1.44	34.81	33.31	34.78	1,940,242
09 Aug 10	34.79000 +0.11	35.40	34.33	34.68	1,900,027
06 Aug 10	34.68000 +0.60	35.00	33.84	33.94	1,668,876
05 Aug 10	34.08000 -0.52	34.70	33.72	34.45	1,799,741
04 Aug 10	34.60000 +1.55	35.00	33.05	33.05	3,191,474
03 Aug 10	33.05000 -0.08	33.72	33.00	33.23	1,877,297
02 Aug 10	33.13000 +0.58	33.30	32.54	32.60	1,670,878
30 Jul 10	32.55000 -0.71	33.05	32.30	33.00	1,930,984
29 Jul 10	33.26000 +1.07	33.85	32.80	32.84	3,470,441
27 Jul 10	32.19000 -0.67	32.92	32.18	32.92	1,258,492
26 Jul 10	32.86000 +0.16	32.97	32.43	32.75	1,225,974
23 Jul 10	32.70000 -0.51	33.28	32.29	32.98	1,597,101
22 Jul 10	33.21000 +0.14	33.30	32.31	32.90	1,651,774
21 Jul 10	33.07000 +0.04	33.68	32.82	33.00	1,759,990
20 Jul 10	33.03000 +0.28	33.45	32.43	32.60	2,359,597
19 Jul 10	32.75000 +0.59	32.95	31.72	31.78	1,486,361
16 Jul 10	32.16000 +0.27	32.50	31.21	31.50	1,467,894
15 Jul 10	31.89000 -0.51	33.32	31.75	32.16	2,408,276
14 Jul 10	32.40000 +1.50	33.90	30.70	30.70	3,233,341
13 Jul 10	30.90000 -1.20	31.85	30.81	31.85	1,944,259
12 Jul 10	32.10000 -0.26	32.54	31.86	32.05	2,230,834
09 Jul 10	32.36000 +0.08	33.10	31.08	32.00	3,710,296
08 Jul 10	32.28000 +0.57	32.68	30.50	31.00	4,212,821
07 Jul 10	31.71000 +0.26	32.27	30.00	31.25	3,974,236
06 Jul 10	31.45000 +0.46	31.88	30.60	30.61	3,574,687
05 Jul 10	30.99000 -1.26	31.66	30.01	30.80	3,478,527
02 Jul 10	32.25000 -3.35	34.50	32.04	34.50	6,207,194
01 Jul 10	35.60000 -0.81	38.20	35.54	36.35	6,267,027
30 Jun 10	36.41000 -1.47	37.48	35.00	37.48	6,390,135
29 Jun 10	37.88000 +1.91	38.41	34.80	35.32	10,685,084
28 Jun 10	35.97000 +3.27	35.97	32.82	33.00	10,549,196
25 Jun 10	32.70000 -2.59	34.95	32.00	34.60	10,378,329
24 Jun 10	35.29000 +3.21	35.29	33.81	34.03	7,015,555
23 Jun 10	32.08000 +0.00	35.00	31.30	34.88	15,904,409