FUNDMANAGER.co.uk

Shanghai BaoSight Software Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	17.02000 -0.54	17.62	17.00	17.53	6,883,409
21 Oct 26	17.56000 -0.48	18.14	17.41	18.09	7,712,138
20 Oct 26	18.04000 -0.01	18.31	17.88	17.90	6,627,580
19 Oct 26	18.05000 -0.54	18.52	17.93	18.35	10,716,139
16 Oct 26	18.59000 -0.04	19.06	18.40	18.90	8,767,066
15 Oct 26	18.63000 -0.46	19.23	18.58	18.75	9,129,428
14 Oct 26	19.09000 +0.19	19.14	18.72	18.82	11,047,920
13 Oct 26	18.90000 -0.20	19.09	18.62	19.00	9,660,725
12 Oct 26	19.10000 -0.48	19.75	19.07	19.43	11,611,460
09 Oct 26	19.58000 +0.00	19.68	19.12	19.51	11,509,260
08 Oct 26	19.58000 +0.09	19.81	19.21	19.28	13,658,301
30 Sep 26	19.49000 +0.58	19.63	18.87	18.99	12,870,613
29 Sep 26	18.91000 -0.50	19.40	18.85	19.21	14,906,584
28 Sep 26	19.41000 +0.16	19.89	19.20	19.45	20,642,100
24 Sep 26	19.25000 +0.62	19.76	18.77	19.25	23,493,928
23 Sep 26	18.63000 +0.34	19.54	18.56	19.19	24,581,854
22 Sep 26	18.29000 +0.00	18.41	18.08	18.20	9,240,022
21 Sep 26	18.29000 +0.37	18.38	17.88	17.88	9,738,413
18 Sep 26	17.92000 +0.15	18.05	17.66	17.74	7,455,080
17 Sep 26	17.77000 -0.07	18.15	17.68	17.81	8,640,282
16 Sep 26	17.84000 +0.44	17.97	17.25	17.39	9,946,041
15 Sep 26	17.40000 -0.07	17.59	17.27	17.52	5,197,798
14 Sep 26	17.47000 +0.32	17.59	17.10	17.13	8,091,267
11 Sep 26	17.15000 -0.64	17.78	17.08	17.71	9,733,500
10 Sep 26	17.79000 -0.34	18.19	17.73	18.13	6,554,080
09 Sep 26	18.13000 -0.23	18.46	18.03	18.42	9,770,626
08 Sep 26	18.36000 +0.20	18.95	18.17	18.30	16,966,702
07 Sep 26	18.16000 +0.07	18.21	17.90	18.05	8,895,536
04 Sep 26	18.09000 +0.51	18.42	17.60	17.63	15,044,323
03 Sep 26	17.58000 +0.07	17.80	17.40	17.52	7,368,731
02 Sep 26	17.51000 -0.53	18.05	17.48	17.86	12,003,516
01 Sep 26	18.04000 +0.33	18.23	17.63	17.71	17,822,428
31 Aug 26	17.71000 +0.00	17.78	17.35	17.77	9,492,408
28 Aug 26	17.71000 +0.22	17.77	17.42	17.46	6,767,311
27 Aug 26	17.49000 -0.13	17.66	17.40	17.54	8,922,218
26 Aug 26	17.62000 -0.28	18.03	17.41	17.79	10,167,910
25 Aug 26	17.90000 +0.00	18.09	17.81	17.81	6,910,812
24 Aug 26	17.90000 -0.25	18.31	17.80	18.31	8,566,686
21 Aug 26	18.15000 -0.40	18.50	18.00	18.34	7,591,299
20 Aug 26	18.55000 +0.27	18.59	18.28	18.30	9,220,582
19 Aug 26	18.28000 -0.56	19.04	18.25	18.85	11,498,203
18 Aug 26	18.84000 -0.15	19.17	18.77	19.02	11,352,147
17 Aug 26	18.99000 +0.00	19.00	18.44	18.83	15,572,366
14 Aug 26	18.99000 -0.69	19.70	18.92	19.69	14,132,314
13 Aug 26	19.68000 -0.01	20.03	19.47	19.56	14,421,191
12 Aug 26	19.69000 +0.10	19.95	19.30	19.53	15,144,331
11 Aug 26	19.59000 -0.40	20.06	19.54	19.78	14,558,048
10 Aug 26	19.99000 +0.51	20.08	19.36	19.38	19,845,984
07 Aug 26	19.48000 +0.24	19.49	18.85	19.23	18,152,640
06 Aug 26	19.24000 -0.48	19.82	19.18	19.63	15,668,298
05 Aug 26	19.72000 +0.11	19.84	19.33	19.35	22,075,752
04 Aug 26	19.61000 -0.34	19.98	19.46	19.86	18,201,906
03 Aug 26	19.95000 -0.65	20.73	19.82	20.30	21,705,108
31 Jul 26	20.60000 +0.83	20.68	19.09	19.29	32,432,640
30 Jul 26	19.77000 +0.18	19.96	19.18	19.18	29,703,004
29 Jul 26	19.59000 +1.78	19.59	17.91	18.00	18,748,064
28 Jul 26	17.81000 +0.11	17.92	17.45	17.62	11,569,430
27 Jul 26	17.70000 +0.09	17.84	17.36	17.45	11,908,351
24 Jul 26	17.61000 -0.74	18.38	17.55	18.18	12,624,807
23 Jul 26	18.35000 -0.30	18.59	18.12	18.47	9,895,726
22 Jul 26	18.65000 +0.30	18.72	18.04	18.25	17,180,344
21 Jul 26	18.35000 -0.15	19.10	18.17	18.25	21,503,330
20 Jul 26	18.50000 +0.20	18.83	17.75	18.21	24,256,552
17 Jul 26	18.30000 +0.12	18.85	18.07	18.20	27,668,294
16 Jul 26	18.18000 +0.14	18.30	17.70	17.80	18,009,968
15 Jul 26	18.04000 +0.89	18.17	16.88	17.07	23,205,516
14 Jul 26	17.15000 -0.32	17.77	17.00	17.59	14,507,420
13 Jul 26	17.47000 +0.18	17.95	16.91	17.05	23,373,492
10 Jul 26	17.29000 +1.29	17.55	16.23	16.33	23,702,736
09 Jul 26	16.00000 -0.20	16.25	15.90	16.07	11,197,435
08 Jul 26	16.20000 -0.32	16.77	16.13	16.55	10,386,742
07 Jul 26	16.52000 -0.28	16.90	16.41	16.78	11,071,667
06 Jul 26	16.80000 -0.06	17.16	16.70	16.85	12,477,316
03 Jul 26	16.86000 -0.28	17.48	16.84	17.10	14,515,680
02 Jul 26	17.14000 -0.25	17.68	16.88	17.39	21,713,506
01 Jul 26	17.39000 +0.47	17.69	16.67	16.95	24,282,880
30 Jun 26	16.92000 -0.38	17.47	16.66	17.20	33,732,496
29 Jun 26	17.30000 +1.57	17.30	15.48	16.51	41,697,988
26 Jun 26	15.73000 +1.43	15.73	15.66	15.66	12,530,575
25 Jun 26	14.30000 -0.38	14.75	14.01	14.60	20,677,654
24 Jun 26	14.68000 -0.71	15.50	14.56	15.50	20,531,696
23 Jun 26	15.39000 -0.07	15.90	15.35	15.65	16,848,340
22 Jun 26	15.46000 -1.08	16.04	15.18	15.69	36,612,160
18 Jun 26	16.54000 -1.84	17.73	16.54	17.48	18,898,168
17 Jun 26	18.38000 -1.11	19.33	18.30	19.33	25,130,456
16 Jun 26	19.49000 +0.00	19.65	18.91	19.44	20,267,852
15 Jun 26	19.49000 -0.87	20.41	19.32	20.00	26,123,716
12 Jun 26	20.36000 +0.57	20.37	19.25	19.50	25,908,572
11 Jun 26	19.79000 +0.14	19.89	19.35	19.36	19,545,180
10 Jun 26	19.65000 +0.65	20.12	18.88	18.89	27,291,600
09 Jun 26	19.00000 +0.20	19.35	18.34	18.88	19,239,654
08 Jun 26	18.80000 +0.42	19.01	17.91	18.20	22,728,132
05 Jun 26	18.38000 +0.08	19.25	18.23	18.24	22,899,904
04 Jun 26	18.30000 -0.95	19.32	18.07	19.06	23,281,540
03 Jun 26	19.25000 -0.63	19.65	18.72	19.50	27,221,560
02 Jun 26	19.88000 -0.31	20.69	19.53	19.85	35,449,000
01 Jun 26	20.19000 +0.45	20.34	19.51	19.73	37,898,156
29 May 26	19.74000 +1.28	20.20	18.19	18.36	39,590,720
28 May 26	18.46000 -0.42	18.85	18.28	18.77	19,435,700
27 May 26	18.88000 +0.69	19.52	17.76	18.17	33,334,480
26 May 26	18.19000 -0.03	18.55	17.82	18.13	15,766,028
25 May 26	18.22000 +0.67	18.35	17.09	17.43	21,232,468
22 May 26	17.55000 -0.58	18.52	17.52	18.14	16,552,572
21 May 26	18.13000 -0.39	18.72	18.10	18.40	17,880,248
20 May 26	18.52000 +0.74	19.36	17.87	18.01	30,918,348
19 May 26	17.78000 +0.03	18.10	17.63	17.75	7,843,900
18 May 26	17.75000 +0.05	18.17	17.60	17.61	9,795,406
15 May 26	17.70000 -0.51	18.36	17.58	18.21	12,554,344
14 May 26	18.21000 -0.28	19.04	18.21	18.44	16,803,518
13 May 26	18.49000 +0.57	18.69	17.81	17.91	15,980,501
12 May 26	17.92000 -0.38	18.35	17.85	18.32	9,766,395
11 May 26	18.30000 -0.16	18.55	18.22	18.46	10,472,687
08 May 26	18.46000 -0.07	18.79	18.38	18.55	9,987,870
07 May 26	18.53000 -0.12	18.88	18.48	18.75	10,220,675
06 May 26	18.65000 -0.41	19.23	18.53	19.02	19,799,708
30 Apr 26	19.06000 +0.80	19.44	18.62	18.99	39,276,556
29 Apr 26	18.26000 +1.66	18.26	17.74	17.85	16,020,451
28 Apr 26	16.60000 -0.34	16.98	16.52	16.90	5,910,888
27 Apr 26	16.94000 +0.10	17.12	16.44	16.83	7,278,306
24 Apr 26	16.84000 -0.29	17.07	16.73	17.00	6,287,740
23 Apr 26	17.13000 +0.05	17.36	17.04	17.08	7,009,260
22 Apr 26	17.08000 -0.11	17.18	16.93	17.17	5,243,034
21 Apr 26	17.19000 +0.02	17.43	17.14	17.17	5,172,432
20 Apr 26	17.17000 +0.10	17.32	16.98	17.03	4,606,586
17 Apr 26	17.07000 -0.23	17.27	16.88	17.27	5,094,625
16 Apr 26	17.30000 +0.03	17.41	17.25	17.28	5,134,346
15 Apr 26	17.27000 +0.09	17.48	17.16	17.20	5,652,988
14 Apr 26	17.18000 +0.04	17.30	16.99	17.19	4,828,244
13 Apr 26	17.14000 -0.11	17.29	17.13	17.21	3,543,744
10 Apr 26	17.25000 +0.33	17.38	16.96	16.97	6,837,890
09 Apr 26	16.92000 -0.42	17.32	16.86	17.31	5,512,657
08 Apr 26	17.34000 +0.35	17.34	17.17	17.19	6,694,770
07 Apr 26	16.99000 +0.18	17.06	16.82	16.82	3,843,694
03 Apr 26	16.81000 -0.42	17.30	16.78	17.21	4,838,133
02 Apr 26	17.23000 -0.27	17.49	17.17	17.46	5,714,978
01 Apr 26	17.50000 +0.55	17.59	17.05	17.22	7,355,387
31 Mar 26	16.95000 -0.30	17.65	16.93	17.53	6,401,876
30 Mar 26	17.25000 -0.06	17.42	16.94	17.26	6,677,581
27 Mar 26	17.31000 +0.48	17.44	16.70	16.77	6,636,325
26 Mar 26	16.83000 -0.53	17.47	16.75	17.36	6,062,717
25 Mar 26	17.36000 +0.08	17.46	17.23	17.28	3,878,758
24 Mar 26	17.28000 +0.33	17.33	16.92	17.24	4,643,006
23 Mar 26	16.95000 -0.77	17.53	16.85	17.51	7,088,465
20 Mar 26	17.72000 -0.38	18.21	17.72	18.14	5,247,333
19 Mar 26	18.10000 -0.36	18.43	18.01	18.32	3,960,670
18 Mar 26	18.46000 -0.31	18.86	18.34	18.77	5,098,060
17 Mar 26	18.77000 -0.11	19.15	18.76	18.89	5,673,677
16 Mar 26	18.88000 +0.12	18.98	18.71	18.74	4,609,648
13 Mar 26	18.76000 -0.08	18.98	18.75	18.76	3,809,640
12 Mar 26	18.84000 -0.07	18.94	18.73	18.86	3,877,768
11 Mar 26	18.91000 -0.21	19.10	18.85	19.09	3,803,548
10 Mar 26	19.12000 -0.02	19.38	18.95	19.21	6,062,810
09 Mar 26	19.14000 +0.00	19.34	18.71	18.99	10,375,873
06 Mar 26	19.14000 +0.27	19.24	18.79	18.87	5,661,687
05 Mar 26	18.87000 +0.01	19.05	18.78	18.98	5,383,465
04 Mar 26	18.86000 +0.24	19.04	18.50	18.67	9,394,913
03 Mar 26	18.62000 -0.27	19.08	18.46	18.88	9,623,875
02 Mar 26	18.89000 -0.48	19.26	18.73	19.15	8,193,053
27 Feb 26	19.37000 -0.11	19.59	19.22	19.52	7,928,150
26 Feb 26	19.48000 -0.75	20.23	19.45	20.22	12,067,874
25 Feb 26	20.23000 +0.16	20.41	19.98	20.12	5,182,708
24 Feb 26	20.07000 +0.06	20.24	19.92	20.16	4,960,439
13 Feb 26	20.01000 -0.37	20.70	20.00	20.50	7,438,540
12 Feb 26	20.38000 -0.39	20.87	20.37	20.77	6,904,366
11 Feb 26	20.77000 -0.11	21.05	20.69	20.91	5,213,478
10 Feb 26	20.88000 -0.35	21.23	20.84	21.18	6,254,530
09 Feb 26	21.23000 +0.11	21.41	21.05	21.15	7,115,724
06 Feb 26	21.12000 -0.46	21.53	20.91	21.42	12,555,727
05 Feb 26	21.58000 +0.79	21.99	20.68	20.70	25,188,588
04 Feb 26	20.79000 +0.31	20.94	20.28	20.40	10,673,957
03 Feb 26	20.48000 +0.14	20.85	20.24	20.30	7,720,996
02 Feb 26	20.34000 -0.06	21.20	20.13	20.20	12,727,620
30 Jan 26	20.40000 -1.26	21.20	20.25	21.15	17,445,444
29 Jan 26	21.66000 +1.38	21.79	20.21	20.27	21,919,066
28 Jan 26	20.28000 -0.15	20.58	20.18	20.34	9,661,923
27 Jan 26	20.43000 -0.76	21.27	20.02	21.20	15,911,319
26 Jan 26	21.19000 -0.95	22.22	21.15	22.07	15,457,376
23 Jan 26	22.14000 +0.29	22.19	21.76	21.82	6,362,421
22 Jan 26	21.85000 -0.21	22.17	21.73	22.03	7,986,228
21 Jan 26	22.06000 -0.10	22.44	21.88	22.10	7,864,583
20 Jan 26	22.16000 -0.14	22.47	22.02	22.33	5,120,720
19 Jan 26	22.30000 +0.69	22.47	21.54	21.59	11,583,065
16 Jan 26	21.61000 -0.21	21.98	21.52	21.89	6,732,790
15 Jan 26	21.82000 -0.11	22.18	21.71	21.92	5,733,295
14 Jan 26	21.93000 -0.07	22.34	21.70	22.00	9,044,009
13 Jan 26	22.00000 -0.40	22.40	21.94	22.40	8,688,019
12 Jan 26	22.40000 +0.36	22.50	21.93	22.04	9,489,135
09 Jan 26	22.04000 +0.28	22.05	21.65	21.74	8,443,261
08 Jan 26	21.76000 +0.21	21.94	21.34	21.50	6,627,684
07 Jan 26	21.55000 -0.49	22.06	21.53	22.06	9,762,659
06 Jan 26	22.04000 +0.19	22.12	21.68	21.83	9,307,627
05 Jan 26	21.85000 +0.04	21.97	21.53	21.81	7,284,822
31 Dec 25	21.81000 +0.45	21.95	21.31	21.31	10,221,163
30 Dec 25	21.36000 -0.13	21.70	21.34	21.47	6,618,682
29 Dec 25	21.49000 +0.02	21.75	21.32	21.45	5,935,870
26 Dec 25	21.47000 -0.13	21.63	21.40	21.55	4,672,448
25 Dec 25	21.60000 +0.18	21.73	21.36	21.37	5,518,058
24 Dec 25	21.42000 +0.15	21.56	21.13	21.21	5,102,788
23 Dec 25	21.27000 -0.49	21.87	21.22	21.77	7,915,455
22 Dec 25	21.76000 -0.03	22.06	21.75	21.82	6,206,642
19 Dec 25	21.79000 +0.49	21.83	21.22	21.38	7,917,587
18 Dec 25	21.30000 -0.23	21.59	21.25	21.47	6,258,386
17 Dec 25	21.53000 -0.26	21.83	21.20	21.80	7,568,362
16 Dec 25	21.79000 +0.58	21.85	21.18	21.18	8,763,526
15 Dec 25	21.21000 +0.19	21.63	21.17	21.21	10,570,195
12 Dec 25	21.02000 -0.14	21.48	21.02	21.28	6,257,372
11 Dec 25	21.16000 -0.59	21.75	21.16	21.69	5,983,685
10 Dec 25	21.75000 +0.35	21.85	20.95	21.37	10,485,051
09 Dec 25	21.40000 -0.90	22.27	21.22	22.21	14,609,809
08 Dec 25	22.30000 -0.07	22.51	22.28	22.35	4,802,240
05 Dec 25	22.37000 -0.02	22.42	22.13	22.35	4,256,933
04 Dec 25	22.39000 -0.54	22.93	22.20	22.91	6,629,675
03 Dec 25	22.93000 -0.18	23.20	22.83	23.10	3,756,240
02 Dec 25	23.11000 -0.67	23.76	23.10	23.70	6,992,513
01 Dec 25	23.78000 +0.27	23.96	23.53	23.59	4,740,702
28 Nov 25	23.51000 -0.12	23.67	23.45	23.55	4,292,802
27 Nov 25	23.63000 -0.25	24.02	23.61	23.91	4,919,519
26 Nov 25	23.88000 -0.05	24.03	23.83	23.90	3,151,020
25 Nov 25	23.93000 -0.14	24.19	23.85	24.14	5,089,918
24 Nov 25	24.07000 -0.03	24.17	23.90	24.05	3,661,602
21 Nov 25	24.10000 +0.12	24.38	23.47	23.92	7,793,215
20 Nov 25	23.98000 -0.17	24.22	23.81	24.18	4,421,029
19 Nov 25	24.15000 -0.24	24.49	24.01	24.34	5,099,032
18 Nov 25	24.39000 -0.19	24.63	24.21	24.48	4,585,917
17 Nov 25	24.58000 -0.17	24.75	24.29	24.75	5,137,403
14 Nov 25	24.75000 -0.37	25.28	24.75	25.01	6,006,264
13 Nov 25	25.12000 +0.20	25.18	24.75	24.85	6,642,641
12 Nov 25	24.92000 +0.03	25.16	24.75	24.87	5,819,698
11 Nov 25	24.89000 -0.27	25.05	24.62	25.03	8,466,048
10 Nov 25	25.16000 +1.07	25.20	24.04	24.10	15,006,833
07 Nov 25	24.09000 -0.15	24.42	24.05	24.25	7,048,912
06 Nov 25	24.24000 -0.63	24.92	24.20	24.84	11,331,236
05 Nov 25	24.87000 -0.08	24.96	24.61	24.80	4,513,727
04 Nov 25	24.95000 -0.19	25.10	24.80	25.10	4,869,868
03 Nov 25	25.14000 -0.04	25.22	24.87	25.00	5,286,146
31 Oct 25	25.18000 +0.34	25.36	24.80	24.83	8,074,161
30 Oct 25	24.84000 -0.11	25.12	24.80	24.95	7,207,690
29 Oct 25	24.95000 -0.67	25.73	24.81	25.60	14,409,194
28 Oct 25	25.62000 -1.66	26.90	25.40	26.80	17,756,482
27 Oct 25	27.28000 +0.35	27.49	26.44	27.08	10,054,764
24 Oct 25	26.93000 -0.03	27.27	26.75	26.96	7,563,422
23 Oct 25	26.96000 +0.09	27.31	26.66	26.80	6,177,815
22 Oct 25	26.87000 +0.18	27.29	26.50	26.62	10,088,047
21 Oct 25	26.69000 +0.45	26.76	25.96	26.21	7,678,968
20 Oct 25	26.24000 -0.25	27.13	26.06	26.73	8,696,076
17 Oct 25	26.49000 -0.52	26.99	26.22	26.92	9,169,831
16 Oct 25	27.01000 +0.13	27.32	26.69	26.90	10,523,849
15 Oct 25	26.88000 +0.70	27.49	26.01	26.10	22,322,088
14 Oct 25	26.18000 +0.96	26.27	25.23	25.33	18,150,068
13 Oct 25	25.22000 -0.17	25.34	24.65	24.73	7,698,069
10 Oct 25	25.39000 -0.02	25.84	25.33	25.50	9,600,054
09 Oct 25	25.41000 -0.37	25.64	25.30	25.52	7,765,397
30 Sep 25	25.78000 +0.02	25.94	25.25	25.69	11,060,951
29 Sep 25	25.76000 +0.26	25.86	25.29	25.54	8,979,800
26 Sep 25	25.50000 -0.36	26.18	25.46	25.86	11,619,477
25 Sep 25	25.86000 -0.08	26.35	25.74	25.96	10,054,332
24 Sep 25	25.94000 -0.43	26.26	25.72	26.23	12,724,326
23 Sep 25	26.37000 +1.40	26.73	25.46	25.60	27,462,488
22 Sep 25	24.97000 -0.48	25.41	24.84	25.32	7,901,721
19 Sep 25	25.45000 +0.51	25.48	24.69	24.94	11,877,739
18 Sep 25	24.94000 -0.34	25.34	24.73	25.21	11,206,990
17 Sep 25	25.28000 -0.16	25.60	25.10	25.48	8,228,759
16 Sep 25	25.44000 +0.09	25.64	25.20	25.41	10,721,076
15 Sep 25	25.35000 -0.41	25.84	25.26	25.70	13,617,892
12 Sep 25	25.76000 -0.62	26.50	25.74	26.37	13,523,772
11 Sep 25	26.38000 +1.14	26.74	25.60	25.69	24,492,156
10 Sep 25	25.24000 -0.07	25.67	25.07	25.24	11,206,967
09 Sep 25	25.31000 -0.62	26.03	25.08	25.97	14,182,554
08 Sep 25	25.93000 +0.00	26.28	25.56	25.97	11,594,123
05 Sep 25	25.93000 -0.07	26.09	25.44	25.99	9,575,000
04 Sep 25	26.00000 -0.03	26.39	25.57	25.92	15,597,400
03 Sep 25	26.03000 -0.70	27.17	25.92	26.96	8,495,720
02 Sep 25	26.73000 -1.01	27.72	26.59	27.65	11,455,816
01 Sep 25	27.74000 -0.40	28.33	27.47	28.00	12,967,839
29 Aug 25	28.14000 +0.29	28.77	27.92	28.00	15,944,044
28 Aug 25	27.85000 -0.10	28.35	27.24	27.92	14,555,451
27 Aug 25	27.95000 -0.86	28.90	27.91	28.50	17,364,432
26 Aug 25	28.81000 +0.30	29.38	28.37	28.37	24,204,104
25 Aug 25	28.51000 +0.24	29.11	27.08	27.55	33,765,092
22 Aug 25	28.27000 +2.57	28.27	26.94	27.14	24,478,976
21 Aug 25	25.70000 -0.10	25.98	25.59	25.74	9,685,420
20 Aug 25	25.80000 +0.70	26.36	24.76	25.10	24,043,530
19 Aug 25	25.10000 +0.20	25.34	24.80	24.90	12,049,464
18 Aug 25	24.90000 -0.06	25.35	24.82	25.02	11,225,350
15 Aug 25	24.96000 +0.29	24.99	24.43	24.60	9,266,140
14 Aug 25	24.67000 +0.22	24.96	24.40	24.44	11,962,308
13 Aug 25	24.45000 -0.05	24.68	24.24	24.56	9,000,326
12 Aug 25	24.50000 -0.14	24.76	24.45	24.60	5,690,852
11 Aug 25	24.64000 +0.09	24.72	24.38	24.52	6,316,092
08 Aug 25	24.55000 -0.13	25.10	24.50	24.69	7,728,815
07 Aug 25	24.68000 -0.19	25.10	24.62	24.87	7,503,522
06 Aug 25	24.87000 -0.10	25.05	24.79	24.98	5,187,523
05 Aug 25	24.97000 +0.70	24.99	24.23	24.26	11,192,034
04 Aug 25	24.27000 +0.02	24.32	24.00	24.08	4,680,805
01 Aug 25	24.25000 +0.14	24.28	23.80	24.12	8,521,677
31 Jul 25	24.11000 -0.59	24.71	24.02	24.63	10,447,082
30 Jul 25	24.70000 -0.15	25.04	24.62	24.90	8,900,510
29 Jul 25	24.85000 -0.45	25.28	24.80	25.16	8,754,386
28 Jul 25	25.30000 +0.14	25.30	24.84	25.17	7,327,248
25 Jul 25	25.16000 -0.46	25.63	25.11	25.63	9,344,780
24 Jul 25	25.62000 +0.04	25.74	25.44	25.52	9,076,917
23 Jul 25	25.58000 -0.61	26.26	25.57	26.12	9,683,571
22 Jul 25	26.19000 +0.74	26.31	25.29	25.31	15,114,424
21 Jul 25	25.45000 +0.12	25.48	25.02	25.25	9,299,247
18 Jul 25	25.33000 -0.25	26.05	25.10	25.69	13,690,031
17 Jul 25	25.58000 +0.34	25.60	25.01	25.24	10,314,266
16 Jul 25	25.24000 +0.57	25.65	24.61	24.61	14,566,525
15 Jul 25	24.67000 -0.07	24.82	24.32	24.74	7,806,699
14 Jul 25	24.74000 -0.25	24.90	24.58	24.90	8,619,008
11 Jul 25	24.99000 +0.14	25.34	24.61	24.71	8,567,240
10 Jul 25	24.85000 -0.44	25.35	24.66	25.29	9,955,735
09 Jul 25	25.29000 +0.34	25.44	24.85	24.96	14,242,522
08 Jul 25	24.95000 +0.02	24.95	24.54	24.88	8,234,523
07 Jul 25	24.93000 +0.05	25.05	24.78	24.88	4,786,952
04 Jul 25	24.88000 -0.02	25.10	24.60	24.80	6,382,693
03 Jul 25	24.90000 -0.20	25.21	24.80	25.01	7,452,828
02 Jul 25	25.10000 -0.12	25.31	24.90	25.20	5,875,460
01 Jul 25	25.22000 -0.39	25.61	25.15	25.47	8,486,994
30 Jun 25	25.61000 +0.30	25.74	25.20	25.26	8,829,404
27 Jun 25	25.31000 -0.04	25.47	25.05	25.19	10,489,720
26 Jun 25	25.35000 -1.17	26.42	25.04	26.42	21,105,200
25 Jun 25	26.52000 +0.12	26.64	25.90	26.40	13,195,948
24 Jun 25	26.40000 -0.23	26.78	26.32	26.78	8,445,208
23 Jun 25	26.63000 +0.14	27.18	26.31	26.42	9,635,789
20 Jun 25	26.49000 +0.03	27.35	26.38	26.53	9,774,393
19 Jun 25	26.46000 -0.16	26.88	26.34	26.50	5,855,384
18 Jun 25	26.62000 +0.07	27.20	26.26	26.74	7,058,983
17 Jun 25	26.55000 -0.05	26.84	26.41	26.61	4,172,960
16 Jun 25	26.60000 -0.19	26.92	26.14	26.70	12,106,020
13 Jun 25	26.79000 -1.03	28.11	26.35	27.68	15,941,573
12 Jun 25	27.82000 +0.06	27.87	27.45	27.71	5,111,546
11 Jun 25	27.76000 -0.07	28.14	27.55	27.85	4,771,232
10 Jun 25	27.83000 -0.40	28.52	27.51	28.25	7,455,727
09 Jun 25	28.23000 +0.12	28.54	27.92	28.14	6,587,920
06 Jun 25	28.11000 -0.49	28.57	27.92	28.40	8,270,093
05 Jun 25	28.60000 -1.16	30.28	28.44	29.46	13,850,779
04 Jun 25	29.76000 +0.49	30.00	28.88	29.27	12,648,456
03 Jun 25	29.27000 +1.31	29.77	27.70	27.84	15,556,740
30 May 25	27.96000 -0.56	28.78	27.75	28.24	10,780,083
29 May 25	28.52000 -0.25	29.90	27.51	28.30	20,626,858
28 May 25	28.77000 +1.44	28.91	27.39	27.57	19,949,668
27 May 25	27.33000 +0.24	27.76	27.03	27.26	16,031,307
26 May 25	27.09000 +0.77	27.34	26.04	26.24	12,793,553
23 May 25	26.32000 -0.48	27.11	26.31	26.78	9,850,856
22 May 25	26.80000 -0.29	27.42	26.76	27.00	9,481,580
21 May 25	27.09000 +1.48	27.75	25.62	25.62	21,290,112
20 May 25	25.61000 -0.09	26.46	25.51	25.64	15,567,665
19 May 25	25.70000 +1.35	25.96	24.08	24.25	16,657,099
16 May 25	24.35000 -0.42	24.90	24.28	24.76	9,991,476
15 May 25	24.77000 -0.72	25.48	24.75	25.36	7,587,776
14 May 25	25.49000 -0.07	25.85	25.15	25.55	7,485,800
13 May 25	25.56000 +0.08	25.90	25.20	25.60	7,757,276
12 May 25	25.48000 -0.42	26.08	25.23	25.83	9,459,436
09 May 25	25.90000 +0.28	26.11	25.15	25.63	9,088,846
08 May 25	25.62000 -0.05	25.83	25.10	25.49	7,409,143
07 May 25	25.67000 -0.78	26.68	25.50	26.46	9,832,600
06 May 25	26.45000 +0.35	26.45	25.68	26.10	9,544,374
30 Apr 25	26.10000 -0.23	26.99	26.06	26.83	16,348,980
29 Apr 25	26.33000 +2.39	26.33	24.13	24.15	18,679,194
28 Apr 25	23.94000 +0.29	24.15	23.52	23.75	8,046,576
25 Apr 25	23.65000 +0.63	24.05	23.05	23.07	10,286,464
24 Apr 25	23.02000 -0.50	23.56	22.90	23.45	8,401,612
23 Apr 25	23.52000 +0.19	23.67	23.19	23.48	7,967,689
22 Apr 25	23.33000 -1.18	24.50	23.30	24.42	14,872,408
21 Apr 25	24.51000 +0.24	24.56	24.03	24.03	5,026,352
18 Apr 25	24.27000 -0.73	25.31	24.05	25.00	7,441,780
17 Apr 25	25.00000 +0.25	25.48	24.51	24.56	9,360,512
16 Apr 25	24.75000 -0.75	25.47	24.45	25.36	9,439,999
15 Apr 25	25.50000 -0.25	26.16	25.15	25.75	8,228,952
14 Apr 25	25.75000 -0.31	26.57	25.70	26.05	7,524,128
11 Apr 25	26.06000 -0.25	26.30	25.41	25.97	8,474,400
10 Apr 25	26.31000 +0.05	26.99	25.90	26.26	11,720,840
09 Apr 25	26.26000 +0.54	26.60	24.80	25.01	9,170,081
08 Apr 25	25.72000 +1.69	26.05	24.30	24.30	15,059,259
07 Apr 25	24.03000 -2.00	25.50	23.43	24.71	14,042,713
03 Apr 25	26.03000 -0.18	26.80	25.77	25.97	5,307,401
02 Apr 25	26.21000 -0.29	26.97	26.10	26.47	4,564,238
01 Apr 25	26.50000 +0.35	26.90	26.16	26.16	5,591,120
31 Mar 25	26.15000 -0.26	26.50	26.01	26.23	4,127,041
28 Mar 25	26.41000 -0.76	27.19	26.40	27.15	6,063,857
27 Mar 25	27.17000 +0.26	27.48	26.75	26.84	4,591,360
26 Mar 25	26.91000 -0.25	27.25	26.71	26.98	4,823,434
25 Mar 25	27.16000 -0.99	28.38	26.88	28.26	9,013,080
24 Mar 25	28.15000 +0.77	28.31	27.13	27.37	11,415,912
21 Mar 25	27.38000 -0.49	28.20	26.97	27.87	8,896,138
20 Mar 25	27.87000 -0.40	28.49	27.78	28.17	7,359,899
19 Mar 25	28.27000 -0.15	29.08	28.12	28.33	7,829,204
18 Mar 25	28.42000 -0.95	29.44	28.00	29.28	17,068,852
17 Mar 25	29.37000 -0.35	31.70	29.23	29.71	22,024,372
14 Mar 25	29.72000 +0.92	29.92	28.58	28.60	13,799,133
13 Mar 25	28.80000 +0.93	29.27	27.24	27.86	16,010,843
12 Mar 25	27.87000 +0.29	28.07	27.28	27.44	13,402,195
11 Mar 25	27.58000 +1.78	28.18	25.31	25.61	13,458,870
10 Mar 25	25.80000 -0.10	25.92	25.27	25.79	5,721,520
07 Mar 25	25.90000 -0.11	26.30	25.65	25.91	4,339,588
06 Mar 25	26.01000 -0.04	26.26	25.68	26.08	6,144,813
05 Mar 25	26.05000 -0.36	26.39	25.49	26.39	6,339,339
04 Mar 25	26.41000 +0.18	26.75	25.95	26.15	9,217,817
03 Mar 25	26.23000 +1.17	26.55	25.21	25.21	14,444,501
28 Feb 25	25.06000 -0.54	26.23	24.97	25.50	11,267,456
27 Feb 25	25.60000 +0.51	25.77	24.79	25.02	11,632,737
26 Feb 25	25.09000 +0.49	25.18	24.23	24.54	7,692,914
25 Feb 25	24.60000 -0.40	24.98	24.42	24.78	5,541,809
24 Feb 25	25.00000 -0.69	26.28	24.95	25.67	9,200,386
21 Feb 25	25.69000 +0.04	26.05	24.85	25.66	10,769,080
20 Feb 25	25.65000 +0.14	26.11	25.31	25.70	9,752,290
19 Feb 25	25.51000 +1.89	25.72	23.71	23.71	18,796,680
18 Feb 25	23.62000 -0.40	24.16	23.55	23.98	6,695,488
17 Feb 25	24.02000 +0.10	24.30	23.50	23.91	7,734,768
14 Feb 25	23.92000 -0.10	24.59	23.74	23.90	10,791,089
13 Feb 25	24.02000 +0.73	24.38	23.10	23.30	15,202,432
12 Feb 25	23.29000 +0.34	23.30	22.71	22.90	6,658,995
11 Feb 25	22.95000 -0.49	23.70	22.89	23.50	8,310,267
10 Feb 25	23.44000 -0.26	23.83	23.00	23.71	11,440,648
07 Feb 25	23.70000 +0.04	24.15	23.10	23.49	10,522,701
06 Feb 25	23.66000 +0.06	23.95	23.13	23.44	7,610,899
05 Feb 25	23.60000 -0.69	24.60	22.85	24.60	12,690,478
27 Jan 25	24.29000 -0.86	25.46	24.29	25.25	5,274,392
24 Jan 25	25.15000 +0.65	25.53	24.26	24.26	9,395,897
23 Jan 25	24.50000 +0.50	24.70	23.88	24.24	7,703,960
22 Jan 25	24.00000 -0.58	24.51	23.75	24.51	5,914,008
21 Jan 25	24.58000 -0.06	24.97	24.39	24.81	4,329,668
20 Jan 25	24.64000 -0.06	25.18	24.53	24.95	5,992,655
17 Jan 25	24.70000 -0.09	25.45	24.53	24.78	8,539,276
16 Jan 25	24.79000 +1.27	24.88	23.68	23.68	10,889,056
15 Jan 25	23.52000 -0.52	24.45	23.47	24.00	6,726,420
14 Jan 25	24.04000 +0.80	24.55	23.05	23.23	11,844,101
13 Jan 25	23.24000 -0.32	23.50	22.74	23.05	9,781,421
10 Jan 25	23.56000 -1.36	24.97	23.56	24.68	9,929,936
09 Jan 25	24.92000 -0.55	25.71	24.92	25.39	4,742,036
08 Jan 25	25.47000 +0.02	25.79	24.90	25.30	6,752,568
07 Jan 25	25.45000 +0.52	25.50	24.82	25.18	6,256,472
06 Jan 25	24.93000 -1.02	26.31	24.43	25.00	11,167,332
03 Jan 25	25.95000 -0.81	26.83	25.31	26.75	13,450,301
02 Jan 25	26.76000 -1.25	28.20	26.50	27.73	10,080,116
31 Dec 24	28.01000 +0.13	28.30	27.22	27.88	9,388,596
30 Dec 24	27.88000 -0.07	28.17	27.39	27.76	6,567,079
27 Dec 24	27.95000 -0.22	28.53	27.59	27.96	8,186,115
26 Dec 24	28.17000 +0.45	28.26	27.36	27.80	7,840,188
25 Dec 24	27.72000 -0.45	28.30	27.63	28.10	6,873,252
24 Dec 24	28.17000 +1.49	28.61	26.65	26.75	15,192,810
23 Dec 24	26.68000 -0.53	27.25	26.52	27.21	6,746,341
20 Dec 24	27.21000 +0.54	27.94	26.69	26.80	10,074,987
19 Dec 24	26.67000 +0.11	26.94	26.01	26.41	8,066,504
18 Dec 24	26.56000 -0.40	27.27	26.41	27.12	7,828,196
17 Dec 24	26.96000 -0.31	27.93	26.78	27.15	12,127,120
16 Dec 24	27.27000 -0.98	28.60	27.06	28.25	12,791,484
13 Dec 24	28.25000 -0.20	28.87	27.88	28.00	17,549,084
12 Dec 24	28.45000 +0.65	28.97	27.20	27.63	18,495,808
11 Dec 24	27.80000 +0.29	28.69	27.48	27.55	16,197,349
10 Dec 24	27.51000 +1.03	28.70	27.44	28.07	28,267,938
09 Dec 24	26.48000 +1.10	26.70	25.16	25.44	18,544,752
06 Dec 24	25.38000 +0.12	26.01	24.98	25.23	11,738,088
05 Dec 24	25.26000 +0.08	25.58	24.83	24.92	11,110,880
04 Dec 24	25.18000 -1.08	26.15	24.90	26.10	19,003,672
03 Dec 24	26.26000 +0.00	26.81	26.00	26.20	14,345,438
02 Dec 24	26.26000 +0.72	27.02	25.38	25.40	22,997,104
29 Nov 24	25.54000 +0.96	25.93	24.49	24.49	16,388,552
28 Nov 24	24.58000 +0.14	25.15	23.96	24.35	15,874,747
27 Nov 24	24.44000 +0.63	24.89	23.16	23.71	20,579,654
26 Nov 24	23.81000 +0.55	24.27	23.02	23.06	20,118,248
25 Nov 24	23.26000 +0.87	23.28	22.29	22.50	16,706,589
22 Nov 24	22.39000 -1.50	24.08	22.28	23.90	18,127,584
21 Nov 24	23.89000 -0.05	24.12	23.71	23.80	11,813,859
20 Nov 24	23.94000 -0.50	24.64	23.50	24.50	21,843,740
19 Nov 24	24.44000 +0.04	24.97	23.80	24.50	11,822,828
18 Nov 24	24.40000 -0.60	25.49	24.20	25.09	13,396,566
15 Nov 24	25.00000 -0.05	25.55	24.71	24.78	13,556,615
14 Nov 24	25.05000 -1.35	26.25	25.01	26.25	16,155,650
13 Nov 24	26.40000 +0.25	26.68	25.74	25.95	13,289,001
12 Nov 24	26.15000 -0.85	27.37	25.85	26.71	18,566,506
11 Nov 24	27.00000 -0.03	27.13	25.90	26.00	26,151,676
08 Nov 24	27.03000 -0.86	28.98	26.55	28.30	46,476,596
07 Nov 24	27.89000 +2.54	27.89	25.60	25.88	46,592,392
06 Nov 24	25.35000 +0.05	26.00	24.85	25.00	31,913,466
05 Nov 24	25.30000 -0.23	25.71	24.82	25.13	41,949,132
04 Nov 24	25.53000 +2.32	25.53	23.80	24.00	62,024,016
01 Nov 24	23.21000 +2.11	23.21	20.93	21.09	29,687,118
31 Oct 24	21.10000 -0.80	21.90	21.05	21.66	14,674,605
30 Oct 24	21.90000 -0.05	22.25	21.67	21.78	7,757,594
29 Oct 24	21.95000 -0.80	22.88	21.78	22.75	11,743,658
28 Oct 24	22.75000 +0.73	22.80	21.67	21.97	15,946,274
25 Oct 24	22.02000 -0.06	22.29	21.77	21.96	14,667,068
24 Oct 24	22.08000 +0.10	22.18	21.73	21.83	14,889,792
23 Oct 24	21.98000 +0.01	22.46	21.65	21.97	23,068,496
22 Oct 24	21.97000 +0.87	22.13	20.88	21.01	20,139,472
21 Oct 24	21.10000 +0.16	21.40	20.74	20.91	11,168,040
18 Oct 24	20.94000 +0.29	21.50	20.35	20.57	13,090,982
17 Oct 24	20.65000 -0.17	21.31	20.65	20.94	7,494,780
16 Oct 24	20.82000 +0.02	21.40	20.54	20.63	9,336,857
15 Oct 24	20.80000 -0.84	21.82	20.79	21.50	10,784,028
14 Oct 24	21.64000 +0.78	22.05	20.41	20.71	18,590,504
11 Oct 24	20.86000 -0.77	21.85	20.69	21.64	13,997,760
10 Oct 24	21.63000 -0.25	22.75	21.05	22.10	17,859,948
09 Oct 24	21.88000 -1.63	23.19	21.61	22.51	28,179,602
08 Oct 24	23.51000 +0.46	25.36	21.63	25.36	46,403,428
30 Sep 24	23.05000 +1.95	23.14	21.15	22.06	41,063,612
27 Sep 24	21.10000 +1.79	21.15	20.13	20.91	39,581,220
26 Sep 24	19.31000 +1.76	19.31	17.57	17.57	23,827,848
25 Sep 24	17.55000 -0.31	18.06	17.44	18.00	13,164,304
24 Sep 24	17.86000 +1.18	17.95	16.66	17.00	13,320,745
23 Sep 24	16.68000 -0.46	17.29	16.62	17.02	5,724,480
20 Sep 24	17.14000 +0.04	17.15	16.72	17.05	5,740,355
19 Sep 24	17.10000 +0.76	17.43	16.27	16.44	10,498,852
18 Sep 24	16.34000 +0.18	16.34	15.73	16.19	4,087,936
13 Sep 24	16.16000 -0.34	16.60	16.15	16.40	3,147,535
12 Sep 24	16.50000 -0.13	16.76	16.46	16.62	3,896,699
11 Sep 24	16.63000 -0.23	16.82	16.54	16.77	3,642,999
10 Sep 24	16.86000 +0.67	16.95	16.11	16.11	8,324,358
09 Sep 24	16.19000 +0.15	16.23	15.87	16.03	4,002,135
06 Sep 24	16.04000 -0.44	16.52	16.02	16.50	2,962,736
05 Sep 24	16.48000 +0.13	16.55	16.31	16.32	2,699,800
04 Sep 24	16.35000 -0.22	16.71	16.31	16.45	3,337,166
03 Sep 24	16.57000 +0.17	16.90	16.30	16.38	4,576,498
02 Sep 24	16.40000 -0.37	16.86	16.37	16.76	6,589,855
30 Aug 24	16.77000 +0.32	17.11	16.13	16.39	8,898,766
29 Aug 24	16.45000 +0.63	16.64	15.77	15.85	7,687,658
28 Aug 24	15.82000 +0.11	15.89	15.38	15.71	5,886,026
27 Aug 24	15.71000 -0.35	16.00	15.63	15.96	5,629,336
26 Aug 24	16.06000 -0.12	16.40	15.90	16.24	5,689,793
23 Aug 24	16.18000 -0.08	16.47	16.16	16.22	3,581,798
22 Aug 24	16.26000 -0.53	16.79	16.23	16.77	6,875,006
21 Aug 24	16.79000 -0.12	16.95	16.71	16.87	3,723,644
20 Aug 24	16.91000 -0.40	17.45	16.86	17.23	5,573,212
19 Aug 24	17.31000 +0.12	17.80	17.14	17.20	7,741,525
16 Aug 24	17.19000 -0.16	17.33	17.05	17.23	4,669,774
15 Aug 24	17.35000 -0.28	17.76	17.21	17.61	8,655,628
14 Aug 24	17.63000 -0.30	18.01	17.35	17.97	6,518,636
13 Aug 24	17.93000 -0.44	18.46	17.70	18.43	8,895,883
12 Aug 24	18.37000 -0.01	18.48	18.05	18.18	6,091,308
09 Aug 24	18.38000 -0.08	18.83	18.35	18.59	7,630,264
08 Aug 24	18.46000 -0.16	19.06	18.35	18.51	12,592,378
07 Aug 24	18.62000 +0.50	18.75	17.82	17.99	15,380,139
06 Aug 24	18.12000 +0.52	18.17	17.56	17.63	13,301,593
05 Aug 24	17.60000 +0.01	18.24	17.50	17.90	12,030,105
02 Aug 24	17.59000 -0.20	18.25	17.52	17.79	8,789,418
01 Aug 24	17.79000 -0.04	18.28	17.72	18.00	16,011,207
31 Jul 24	17.83000 +1.62	17.83	16.16	16.21	13,844,233
30 Jul 24	16.21000 +0.15	16.26	15.86	15.92	4,714,631
29 Jul 24	16.06000 -0.07	16.36	15.94	16.15	3,507,511
26 Jul 24	16.13000 +0.09	16.55	16.03	16.13	4,745,640
25 Jul 24	16.04000 +0.42	16.13	15.51	15.55	5,439,688
24 Jul 24	15.62000 -0.18	15.95	15.59	15.80	4,987,459
23 Jul 24	15.80000 -0.71	16.49	15.80	16.49	7,160,944
22 Jul 24	16.51000 -0.20	16.85	16.41	16.70	5,527,430
19 Jul 24	16.71000 +0.01	16.78	16.51	16.63	7,162,759
18 Jul 24	16.70000 +0.20	16.79	16.25	16.40	8,018,289
17 Jul 24	16.50000 +0.30	16.90	16.06	16.25	11,703,802
16 Jul 24	16.20000 +0.12	16.34	15.96	16.05	5,895,479
15 Jul 24	16.08000 -0.23	16.29	15.87	16.27	5,691,780
12 Jul 24	16.31000 -0.02	16.53	16.13	16.30	7,115,853
11 Jul 24	16.33000 +0.97	16.44	15.50	15.66	11,966,313
10 Jul 24	15.36000 -0.04	15.77	15.11	15.25	5,765,238
09 Jul 24	15.40000 +0.14	15.50	15.00	15.22	9,672,064
08 Jul 24	15.26000 -0.68	15.87	15.16	15.78	8,022,968
05 Jul 24	15.94000 +0.07	16.00	15.58	15.85	6,965,412
04 Jul 24	15.87000 -0.14	16.50	15.85	16.02	9,445,968
03 Jul 24	16.01000 -0.66	16.62	15.92	16.56	12,135,586
02 Jul 24	16.67000 -0.42	17.11	16.55	17.00	10,733,110
01 Jul 24	17.09000 +0.26	17.38	16.63	16.72	10,426,896
28 Jun 24	16.83000 +0.09	17.12	16.46	16.61	12,328,868
27 Jun 24	16.74000 -0.59	17.26	16.62	17.08	11,729,886
26 Jun 24	17.33000 +0.22	17.33	16.48	17.00	16,872,768
25 Jun 24	17.11000 -0.69	17.87	17.00	17.67	10,066,469
24 Jun 24	17.80000 -0.32	18.14	17.52	17.82	9,825,308
21 Jun 24	18.12000 -0.34	18.50	17.92	18.46	9,723,400
20 Jun 24	18.46000 -0.74	19.12	18.38	19.02	10,858,745
19 Jun 24	19.20000 -0.29	19.64	19.19	19.38	6,775,267
18 Jun 24	19.49000 -0.14	19.84	19.39	19.58	5,578,852
17 Jun 24	19.63000 +0.24	19.70	19.06	19.20	7,027,734
14 Jun 24	19.39000 -0.02	19.43	18.81	19.35	8,734,864
13 Jun 24	19.41000 -0.71	20.14	19.38	20.01	9,144,222
12 Jun 24	20.12000 +0.33	20.67	19.67	19.76	11,496,465
11 Jun 24	19.79000 -0.32	20.04	19.45	20.04	10,641,584
07 Jun 24	20.11000 -0.29	20.64	19.66	20.56	12,252,959
06 Jun 24	20.40000 -0.35	20.90	20.04	20.85	11,897,054
05 Jun 24	20.75000 -0.55	21.67	20.69	21.16	10,833,938
04 Jun 24	21.30000 +0.57	21.40	20.60	20.80	9,337,301
03 Jun 24	20.73000 -0.46	21.50	20.49	21.28	10,816,147
31 May 24	21.19000 +0.00	22.00	21.19	21.19	16,213,099
30 May 24	21.19000 -0.28	21.43	21.01	21.32	6,025,100
29 May 24	21.47000 +0.05	21.68	21.10	21.35	7,480,760
28 May 24	21.42000 -1.16	22.48	21.36	22.40	12,310,891
27 May 24	22.58000 +0.48	22.58	21.84	22.33	12,655,594
24 May 24	22.10000 -0.59	23.53	21.71	22.63	19,868,592
23 May 24	22.69000 -0.25	23.13	22.31	22.70	12,127,700
22 May 24	22.94000 -0.56	23.60	22.83	23.51	11,634,419
21 May 24	23.50000 +0.22	24.00	23.00	23.14	21,990,704
20 May 24	23.28000 +0.72	23.50	22.37	22.41	28,049,476
17 May 24	22.56000 +1.32	22.56	21.15	21.23	20,428,564
16 May 24	21.24000 -0.36	22.03	21.16	21.71	14,182,855
15 May 24	21.60000 -0.02	21.89	21.39	21.56	8,505,805
14 May 24	21.62000 +0.75	21.71	20.76	20.88	12,459,179
13 May 24	20.87000 -0.46	21.08	20.68	21.00	10,336,819
10 May 24	21.33000 -0.51	21.87	21.07	21.72	10,877,933
09 May 24	21.84000 +0.58	22.02	21.27	21.29	14,520,053
08 May 24	21.26000 -0.53	21.73	21.08	21.73	13,727,101
07 May 24	21.79000 +0.19	21.90	21.38	21.48	15,275,762
06 May 24	21.60000 +1.20	21.84	20.65	20.65	22,806,962
30 Apr 24	20.40000 -0.11	20.77	20.20	20.42	12,267,236
29 Apr 24	20.51000 +0.56	20.80	19.69	19.75	17,120,152
26 Apr 24	19.95000 +0.04	19.95	19.01	19.41	18,057,084
25 Apr 24	19.91000 -0.23	20.26	19.80	19.94	11,567,898
24 Apr 24	20.14000 -0.13	20.48	19.70	19.99	14,997,748
23 Apr 24	20.27000 -0.30	21.20	20.03	20.88	23,161,792
22 Apr 24	20.57000 +1.87	20.57	18.48	18.68	20,597,608
19 Apr 24	18.70000 -0.57	19.18	18.29	19.18	17,147,660
18 Apr 24	19.27000 -0.22	19.66	19.06	19.30	12,306,715
17 Apr 24	19.49000 -0.35	20.48	19.26	20.07	19,538,976
16 Apr 24	19.84000 -1.25	20.87	19.82	20.87	16,332,858
15 Apr 24	21.09000 +0.22	21.79	20.50	20.79	13,803,263
12 Apr 24	20.87000 -0.86	21.78	20.80	21.60	12,354,022
11 Apr 24	21.73000 +0.56	21.91	20.90	20.98	15,529,524
10 Apr 24	21.17000 +0.19	21.59	20.82	20.88	15,036,142
09 Apr 24	20.98000 +0.08	21.07	20.29	20.71	17,846,640
08 Apr 24	20.90000 -0.69	22.00	20.82	21.40	26,510,668
03 Apr 24	21.59000 +0.74	21.76	20.60	20.83	34,676,056
02 Apr 24	20.85000 +1.25	20.97	19.61	19.80	45,017,720
01 Apr 24	19.60000 +1.78	19.60	17.82	17.83	19,048,016
29 Mar 24	17.82000 -0.02	17.87	17.61	17.74	6,313,147
28 Mar 24	17.84000 +0.07	18.12	17.57	17.70	10,300,442
27 Mar 24	17.77000 -0.68	18.40	17.74	18.40	10,438,728
26 Mar 24	18.45000 +0.25	18.50	18.13	18.35	8,571,407
25 Mar 24	18.20000 -0.48	18.69	18.20	18.60	9,343,976
22 Mar 24	18.68000 -0.78	19.52	18.60	19.41	13,097,848
21 Mar 24	19.46000 -0.12	19.85	19.42	19.58	8,936,050
20 Mar 24	19.58000 -0.07	19.66	19.33	19.57	8,050,705
19 Mar 24	19.65000 +0.07	19.86	19.36	19.56	12,408,086
18 Mar 24	19.58000 -0.04	19.62	19.25	19.59	10,364,072
15 Mar 24	19.62000 +0.13	19.67	19.21	19.36	10,596,944
14 Mar 24	19.49000 -0.32	20.15	19.29	19.75	14,909,956
13 Mar 24	19.81000 +0.05	19.92	19.51	19.76	14,697,499
12 Mar 24	19.76000 +0.48	19.83	19.30	19.30	20,504,804
11 Mar 24	19.28000 +0.90	19.28	18.24	18.28	19,400,806
08 Mar 24	18.38000 -0.22	18.66	18.10	18.49	14,327,485
07 Mar 24	18.60000 -0.43	19.28	18.60	19.03	13,462,450
06 Mar 24	19.03000 -0.33	19.32	18.76	19.22	11,548,432
05 Mar 24	19.36000 -0.33	19.65	19.21	19.51	11,380,861
04 Mar 24	19.69000 -0.26	20.23	19.58	19.93	13,881,335
01 Mar 24	19.95000 -0.16	20.29	19.72	20.11	16,772,798
29 Feb 24	20.11000 +0.26	20.24	19.18	19.18	25,454,870
28 Feb 24	19.85000 -2.15	21.36	19.81	21.01	44,679,728
27 Feb 24	22.00000 +0.33	22.00	21.44	21.46	7,528,106
26 Feb 24	21.67000 -0.38	22.11	21.43	21.94	8,670,442
23 Feb 24	22.05000 -0.05	22.24	21.63	21.97	8,441,527
22 Feb 24	22.10000 -0.46	22.40	21.78	22.31	10,653,046
21 Feb 24	22.56000 +0.99	23.14	21.16	21.41	13,096,240
20 Feb 24	21.57000 -0.21	21.69	20.90	21.56	8,594,750
19 Feb 24	21.78000 -0.42	22.47	21.59	22.39	9,577,843
08 Feb 24	22.20000 -0.01	23.29	22.12	22.33	13,898,857
07 Feb 24	22.21000 +1.55	22.25	20.51	20.51	15,987,384
06 Feb 24	20.66000 +1.46	20.70	18.90	19.16	12,973,820
05 Feb 24	19.20000 -0.37	19.92	18.01	19.16	15,474,677
02 Feb 24	19.57000 -0.19	20.27	18.55	19.76	10,122,796
01 Feb 24	19.76000 -0.01	20.09	19.33	19.60	7,810,712
31 Jan 24	19.77000 -0.84	20.75	19.77	20.50	6,794,431
30 Jan 24	20.61000 -1.04	21.43	20.58	21.41	9,194,916
29 Jan 24	21.65000 -1.08	22.10	21.15	22.10	11,256,423
26 Jan 24	22.73000 -0.29	23.26	22.63	22.84	6,102,979
25 Jan 24	23.02000 +0.59	23.10	22.02	22.36	7,348,791
24 Jan 24	22.43000 +0.09	22.63	21.69	22.39	7,281,045
23 Jan 24	22.34000 +0.53	22.48	21.46	21.71	7,862,010
22 Jan 24	21.81000 -1.63	23.44	21.70	23.35	9,742,829
19 Jan 24	23.44000 +0.30	23.75	22.82	22.90	9,235,082
18 Jan 24	23.14000 +0.22	23.23	22.35	22.63	6,441,181
17 Jan 24	22.92000 -0.66	23.60	22.86	23.40	5,441,176
16 Jan 24	23.58000 +0.07	23.66	23.19	23.46	6,298,248
15 Jan 24	23.51000 -0.12	23.83	23.30	23.40	5,885,913
12 Jan 24	23.63000 +0.37	24.04	23.00	23.06	12,615,811
11 Jan 24	23.26000 +0.30	23.41	22.66	22.80	9,588,395
10 Jan 24	22.96000 +0.50	23.19	22.16	22.47	7,845,127
09 Jan 24	22.46000 +0.26	22.87	22.12	22.20	5,053,332
08 Jan 24	22.20000 -0.39	22.46	22.09	22.45	4,679,073
05 Jan 24	22.59000 -0.51	22.98	22.50	22.89	5,737,610
04 Jan 24	23.10000 -0.30	23.35	22.79	23.34	6,632,079
03 Jan 24	23.40000 -0.43	23.83	23.20	23.75	6,852,328
02 Jan 24	23.83000 -0.78	24.25	23.65	24.10	10,864,293
29 Dec 23	24.61000 -0.14	24.77	23.53	24.77	15,390,567
28 Dec 23	24.75000 +1.54	24.84	23.10	23.22	10,547,362
27 Dec 23	23.21000 -0.11	23.39	22.90	23.23	4,625,000
26 Dec 23	23.32000 -0.18	23.64	23.00	23.52	4,428,723
25 Dec 23	23.50000 +0.15	23.80	23.14	23.50	4,888,150
22 Dec 23	23.35000 -0.45	23.88	23.20	23.80	6,239,167
21 Dec 23	23.80000 +0.72	23.92	22.75	22.80	8,185,010
20 Dec 23	23.08000 -0.27	23.43	22.88	23.36	4,446,398
19 Dec 23	23.35000 +0.29	23.35	22.97	23.09	3,743,150
18 Dec 23	23.06000 -0.57	23.55	22.98	23.40	6,028,337
15 Dec 23	23.63000 -0.03	24.28	23.55	23.86	5,206,028
14 Dec 23	23.66000 -0.12	24.27	23.66	24.04	4,711,612
13 Dec 23	23.78000 -0.82	24.56	23.75	24.55	7,141,842
12 Dec 23	24.60000 +0.56	24.65	23.96	24.04	5,597,479
11 Dec 23	24.04000 -0.01	24.09	23.37	23.97	5,713,159
08 Dec 23	24.05000 +0.08	24.26	23.92	23.98	5,392,117
07 Dec 23	23.97000 +0.01	24.04	23.42	23.90	6,238,623
06 Dec 23	23.96000 -0.14	24.26	23.87	24.01	4,420,213
05 Dec 23	24.10000 -0.41	24.68	24.10	24.48	5,174,239
04 Dec 23	24.51000 -0.64	25.11	24.51	25.10	5,616,644
01 Dec 23	25.15000 -0.63	25.69	24.80	25.65	8,628,618
30 Nov 23	25.78000 +0.18	25.82	25.33	25.49	5,009,283
29 Nov 23	25.60000 -0.33	25.95	25.45	25.77	4,870,400
28 Nov 23	25.93000 +0.01	26.23	25.65	25.84	4,165,856
27 Nov 23	25.92000 -0.28	26.16	25.75	26.16	4,850,136
24 Nov 23	26.20000 -0.31	26.53	26.01	26.53	4,410,431
23 Nov 23	26.51000 +0.07	26.60	25.90	26.37	5,905,125
22 Nov 23	26.44000 -0.28	26.90	26.23	26.71	7,401,431
21 Nov 23	26.72000 +0.82	27.09	25.92	26.01	11,131,257
20 Nov 23	25.90000 -0.20	26.16	25.78	26.10	6,256,996
17 Nov 23	26.10000 -0.07	26.28	25.81	26.04	5,516,107
16 Nov 23	26.17000 -0.53	26.67	26.06	26.58	5,664,120
15 Nov 23	26.70000 +0.11	26.91	26.52	26.82	6,473,554
14 Nov 23	26.59000 -0.21	27.00	26.36	26.80	7,597,113
13 Nov 23	26.80000 -0.17	27.20	26.50	27.18	7,090,200
10 Nov 23	26.97000 -0.38	27.18	26.40	27.16	8,406,865
09 Nov 23	27.35000 +0.29	27.89	27.10	27.23	13,102,487
08 Nov 23	27.06000 +0.67	27.75	26.12	26.37	13,382,912
07 Nov 23	26.39000 -0.07	26.62	26.13	26.40	7,257,431
06 Nov 23	26.46000 +0.45	26.55	25.66	26.31	9,745,318
03 Nov 23	26.01000 +0.61	26.38	25.25	25.25	10,272,494
02 Nov 23	25.40000 -0.68	26.00	24.95	25.77	11,587,966
01 Nov 23	26.08000 -0.25	27.16	25.90	26.85	10,609,708
31 Oct 23	26.33000 -0.31	26.90	26.02	26.52	8,674,323
30 Oct 23	26.64000 +0.18	26.73	25.91	26.53	13,756,047
27 Oct 23	26.46000 +0.69	26.80	25.40	25.55	12,708,107
26 Oct 23	25.77000 +0.04	25.95	25.31	25.46	6,319,127
25 Oct 23	25.73000 -0.36	26.63	25.73	26.49	5,861,775
24 Oct 23	26.09000 +0.26	26.55	25.61	25.85	6,054,859
23 Oct 23	25.83000 -0.28	26.42	25.62	26.02	4,864,783
20 Oct 23	26.11000 -0.17	26.66	26.05	26.26	4,512,642
19 Oct 23	26.28000 -0.39	26.86	26.25	26.48	4,894,869
18 Oct 23	26.67000 -0.36	27.02	26.54	26.91	4,525,859
17 Oct 23	27.03000 -0.16	27.39	26.80	27.27	4,888,754
16 Oct 23	27.19000 -0.38	27.51	27.03	27.50	6,023,751
13 Oct 23	27.57000 -0.43	27.80	27.16	27.80	6,384,035
12 Oct 23	28.00000 -0.12	28.43	27.67	28.20	7,214,444
11 Oct 23	28.12000 -0.11	28.60	28.02	28.26	8,220,086
10 Oct 23	28.23000 -0.31	29.96	27.80	29.96	11,142,808
09 Oct 23	28.54000 -0.29	28.85	28.10	28.80	5,606,257
28 Sep 23	28.83000 -0.20	29.11	28.50	29.07	5,173,416
27 Sep 23	29.03000 +0.12	29.29	28.73	29.01	5,357,652
26 Sep 23	28.91000 -0.26	29.33	28.75	29.10	5,207,296
25 Sep 23	29.17000 -0.87	30.05	29.03	29.95	5,679,442
22 Sep 23	30.04000 +0.65	30.08	29.26	29.26	4,879,684
21 Sep 23	29.39000 -0.34	29.76	29.34	29.63	5,060,861
20 Sep 23	29.73000 -0.46	30.32	29.60	30.20	4,951,858
19 Sep 23	30.19000 -0.41	30.70	29.94	30.63	2,901,895
18 Sep 23	30.60000 +0.20	30.79	30.03	30.30	3,792,454
15 Sep 23	30.40000 -0.40	31.03	30.22	30.92	4,894,457
14 Sep 23	30.80000 -0.23	31.28	30.48	31.03	4,337,040
13 Sep 23	31.03000 -0.07	31.64	30.82	31.14	4,304,996
12 Sep 23	31.10000 -0.47	31.55	30.99	31.45	4,610,162
11 Sep 23	31.57000 +0.17	31.91	31.38	31.40	4,841,518
08 Sep 23	31.40000 -0.34	31.88	31.35	31.57	3,314,348
07 Sep 23	31.74000 -0.34	32.15	31.66	32.01	4,030,528
06 Sep 23	32.08000 -0.22	32.29	31.93	32.15	5,018,161
05 Sep 23	32.30000 -0.26	32.69	32.28	32.34	4,378,464
04 Sep 23	32.56000 +0.38	32.97	32.25	32.50	8,093,405
01 Sep 23	32.18000 +0.06	32.90	31.93	32.30	5,973,583
31 Aug 23	32.12000 +0.75	32.58	31.14	31.23	8,826,595
30 Aug 23	31.37000 +0.12	31.89	31.09	31.50	6,856,068
29 Aug 23	31.25000 +1.36	31.57	29.54	29.54	16,431,438
28 Aug 23	29.89000 +0.50	30.89	29.60	30.40	17,972,432
25 Aug 23	29.39000 -3.76	31.46	29.39	31.46	20,497,306
24 Aug 23	33.15000 +0.49	33.37	32.42	32.71	6,171,536
23 Aug 23	32.66000 -0.78	33.50	32.66	33.33	4,790,571
22 Aug 23	33.44000 -0.17	33.90	32.94	33.67	5,365,874
21 Aug 23	33.61000 +0.06	34.48	33.40	33.53	4,101,644
18 Aug 23	33.55000 -0.86	34.77	33.55	34.26	4,076,219
17 Aug 23	34.41000 +0.51	34.47	33.65	33.76	3,246,307
16 Aug 23	33.90000 -0.14	34.26	33.65	33.82	2,649,093
15 Aug 23	34.04000 -0.57	34.74	33.69	34.58	4,106,252
14 Aug 23	34.61000 +0.36	34.73	33.51	33.92	4,436,223
11 Aug 23	34.25000 -1.10	35.42	34.15	35.40	6,106,382
10 Aug 23	35.35000 +0.05	35.45	34.81	35.18	3,440,327
09 Aug 23	35.30000 -1.35	36.50	35.10	36.34	8,039,683
08 Aug 23	36.65000 +0.78	36.66	35.47	35.70	5,871,037
07 Aug 23	35.87000 -0.46	36.44	35.77	36.24	5,705,010
04 Aug 23	36.33000 -0.19	36.87	36.10	36.80	6,487,658
03 Aug 23	36.52000 +0.62	36.66	35.60	35.99	6,792,402
02 Aug 23	35.90000 -0.25	36.33	35.46	36.12	6,277,314
01 Aug 23	36.15000 -0.83	36.90	35.92	36.61	8,907,260
31 Jul 23	36.98000 +0.36	37.66	36.43	36.78	13,382,352
28 Jul 23	36.62000 -0.38	36.79	35.50	36.30	15,145,353
27 Jul 23	37.00000 +1.76	37.60	34.99	35.22	17,035,416
26 Jul 23	35.24000 -0.21	35.65	34.86	35.18	5,536,757
25 Jul 23	35.45000 +0.42	35.98	34.62	35.65	9,775,876
24 Jul 23	35.03000 -0.54	35.46	34.80	35.30	4,100,170
21 Jul 23	35.57000 +0.67	35.97	34.46	34.93	7,176,465
20 Jul 23	34.90000 -0.11	35.47	34.80	35.10	4,574,797
19 Jul 23	35.01000 -0.71	35.83	34.92	35.73	4,912,833
18 Jul 23	35.72000 -0.27	36.09	35.38	35.96	3,943,224
17 Jul 23	35.99000 +0.22	36.03	35.21	35.53	3,871,726
14 Jul 23	35.77000 -0.73	36.62	35.38	36.51	4,951,776
13 Jul 23	36.50000 +0.57	36.71	35.91	35.96	4,494,008
12 Jul 23	35.93000 -0.49	36.55	35.86	36.30	3,808,663
11 Jul 23	36.42000 +0.62	36.65	35.35	35.50	7,021,351
10 Jul 23	35.80000 -0.43	36.55	35.66	36.50	7,218,940
07 Jul 23	36.23000 -0.16	36.85	35.70	36.25	7,650,400
06 Jul 23	36.39000 -0.56	37.37	36.30	36.69	12,262,045
05 Jul 23	36.95000 -0.87	40.00	36.49	40.00	25,439,036
04 Jul 23	37.82000 +0.52	37.92	36.77	37.27	6,194,153
03 Jul 23	37.30000 +0.95	37.50	36.02	36.30	6,360,659
30 Jun 23	36.35000 +0.29	36.88	35.32	35.82	6,494,165
29 Jun 23	36.06000 -0.83	36.89	35.36	36.75	6,713,807
28 Jun 23	36.89000 +1.19	37.20	35.63	35.88	7,997,079
27 Jun 23	35.70000 -0.27	36.35	35.04	36.35	5,628,377
26 Jun 23	35.97000 -1.02	36.84	35.72	36.49	5,802,660
21 Jun 23	36.99000 -0.19	37.54	36.83	37.17	4,170,531
20 Jun 23	37.18000 -0.27	38.02	36.96	37.43	5,925,010
19 Jun 23	37.45000 -0.63	38.49	37.30	38.18	7,040,910
16 Jun 23	38.08000 +0.36	38.76	37.28	37.81	10,073,160
15 Jun 23	37.72000 +1.79	37.88	35.70	35.70	12,008,358
14 Jun 23	35.93000 +0.17	36.51	35.55	35.85	9,440,775
13 Jun 23	35.76000 +0.15	37.28	35.15	35.15	11,874,566
12 Jun 23	35.61000 +2.43	36.05	33.15	33.17	12,155,709
09 Jun 23	33.18000 +0.01	33.57	33.04	33.05	7,106,988
08 Jun 23	33.17000 -0.37	34.05	33.03	33.87	9,184,103
07 Jun 23	33.54000 -0.11	34.19	33.16	33.60	6,439,192
06 Jun 23	33.65000 -0.46	34.88	33.48	34.11	8,340,832
05 Jun 23	34.11000 -0.77	35.00	33.83	34.40	8,315,224
02 Jun 23	34.88000 +0.85	35.10	33.60	34.04	8,443,500
01 Jun 23	34.03000 +0.00	34.80	33.33	34.44	8,531,871
31 May 23	34.03000 -1.10	35.05	33.81	34.82	7,694,200
30 May 23	35.13000 -0.70	36.05	34.55	35.96	9,074,881
29 May 23	35.83000 -0.19	36.20	35.29	36.03	6,055,295
26 May 23	36.02000 -0.46	36.86	36.00	36.69	3,415,706
25 May 23	36.48000 -0.30	36.73	35.99	36.33	3,565,212
24 May 23	36.78000 -0.91	37.77	36.70	37.59	4,444,985
23 May 23	37.69000 +0.01	38.29	37.60	37.69	4,548,705
22 May 23	37.68000 +0.96	38.39	36.59	36.72	9,422,827
19 May 23	36.72000 +0.19	37.30	35.93	36.68	5,096,315
18 May 23	36.53000 -0.03	37.67	36.30	36.70	8,776,192
17 May 23	36.56000 -2.16	38.50	36.30	38.50	10,407,498
16 May 23	38.72000 -0.10	39.10	38.35	38.65	2,842,098
15 May 23	38.82000 +0.56	38.96	37.55	38.30	5,224,669
12 May 23	38.26000 -1.32	40.04	38.24	39.30	4,945,615
11 May 23	39.58000 +0.33	40.00	38.90	39.38	4,867,716
10 May 23	39.25000 -0.94	40.10	38.52	40.00	6,219,582
09 May 23	40.19000 -0.92	40.97	39.58	40.70	7,485,348
08 May 23	41.11000 -1.59	42.85	40.71	42.51	7,400,847
05 May 23	42.70000 +1.55	42.94	40.90	41.11	7,566,580
04 May 23	41.15000 +0.17	42.40	40.96	41.29	9,554,325
28 Apr 23	40.98000 -0.01	44.18	40.00	42.67	15,783,055
27 Apr 23	40.99000 +1.70	41.50	39.44	39.44	6,964,702
26 Apr 23	39.29000 -0.61	39.88	38.33	39.88	5,172,725
25 Apr 23	39.90000 +1.53	40.19	38.35	38.37	6,421,018
24 Apr 23	38.37000 -0.78	40.19	38.26	39.60	4,929,288
21 Apr 23	39.15000 -0.68	40.26	39.00	39.94	5,311,868
20 Apr 23	39.83000 -1.05	40.88	39.80	40.88	4,706,853
19 Apr 23	40.88000 -0.15	41.44	40.66	41.03	2,492,203
18 Apr 23	41.03000 -0.48	42.40	40.68	41.60	5,596,258
17 Apr 23	41.51000 +0.17	42.66	41.22	41.51	5,646,705
14 Apr 23	41.34000 -0.40	42.00	41.10	41.60	3,761,664
13 Apr 23	41.74000 +0.15	42.13	41.14	41.80	4,087,831
12 Apr 23	41.59000 -0.83	42.85	41.35	42.40	5,141,323
11 Apr 23	42.42000 -1.52	44.15	42.33	43.45	4,534,221
10 Apr 23	43.94000 +1.78	44.96	42.00	42.08	8,253,152
07 Apr 23	42.16000 -0.65	43.40	42.00	42.60	4,573,461
06 Apr 23	42.81000 +0.40	44.00	41.81	42.14	7,062,772
04 Apr 23	42.41000 +1.84	42.50	39.98	40.67	7,647,711
03 Apr 23	40.57000 -0.34	41.27	40.30	40.91	4,810,643
31 Mar 23	40.91000 -0.68	42.40	40.80	41.68	4,627,849
30 Mar 23	41.59000 +0.82	41.74	40.50	40.76	5,794,016
29 Mar 23	40.77000 -0.52	41.38	40.16	40.98	7,183,505
28 Mar 23	41.29000 +2.89	41.30	38.31	38.58	9,908,659
27 Mar 23	38.40000 +0.24	38.54	37.67	38.15	4,409,404
24 Mar 23	38.16000 -0.29	38.69	37.52	38.58	8,092,354
23 Mar 23	38.45000 +0.11	39.64	38.20	38.26	6,190,732
22 Mar 23	38.34000 -1.81	41.17	38.12	40.34	8,704,396
21 Mar 23	40.15000 +1.63	40.28	38.54	38.64	5,624,323
20 Mar 23	38.52000 -1.06	39.66	38.15	39.39	6,637,820
17 Mar 23	39.58000 -0.66	40.68	39.30	40.28	5,969,687
16 Mar 23	40.24000 +0.29	41.22	39.92	40.54	6,390,178
15 Mar 23	39.95000 -0.70	41.36	39.90	40.86	4,941,848
14 Mar 23	40.65000 +0.12	41.50	40.05	40.37	7,119,676
13 Mar 23	40.53000 +1.28	40.75	39.10	39.31	7,020,886
10 Mar 23	39.25000 -0.96	40.28	39.25	39.90	4,485,276
09 Mar 23	40.21000 -0.10	40.86	39.75	40.60	2,994,631
08 Mar 23	40.31000 -0.18	40.86	39.68	40.28	2,616,924
07 Mar 23	40.49000 -1.01	42.15	40.39	41.42	3,295,907
06 Mar 23	41.50000 +0.58	41.77	40.40	40.92	4,316,449
03 Mar 23	40.92000 -0.90	42.60	40.66	41.80	4,952,741
02 Mar 23	41.82000 +0.23	41.96	41.20	41.81	3,438,092
01 Mar 23	41.59000 -0.44	42.20	41.28	42.02	3,450,693
28 Feb 23	42.03000 -0.23	42.68	41.70	42.26	4,141,842
27 Feb 23	42.26000 +0.05	42.98	41.51	42.40	4,099,068
24 Feb 23	42.21000 +0.21	42.55	41.53	41.99	3,231,903
23 Feb 23	42.00000 -0.95	43.99	41.82	42.80	5,135,412
22 Feb 23	42.95000 +1.24	44.06	41.30	41.36	8,021,572
21 Feb 23	41.71000 -0.37	42.29	41.14	42.14	4,705,717
20 Feb 23	42.08000 -0.62	43.07	41.52	42.74	9,207,674
17 Feb 23	42.70000 -0.26	43.64	42.38	43.00	6,197,903
16 Feb 23	42.96000 -0.02	43.85	42.40	42.98	7,411,559
15 Feb 23	42.98000 +0.48	43.25	42.41	43.09	7,369,994
14 Feb 23	42.50000 +0.05	43.04	42.05	42.44	7,975,969
13 Feb 23	42.45000 +1.49	42.84	40.71	41.20	14,987,424
10 Feb 23	40.96000 +1.52	41.40	39.31	39.84	20,263,670
09 Feb 23	39.44000 +3.59	39.44	35.88	36.09	14,542,591
08 Feb 23	35.85000 +0.80	36.38	35.00	35.05	9,334,238
07 Feb 23	35.05000 -1.47	37.70	34.90	37.00	12,760,624
06 Feb 23	36.52000 -0.87	37.22	35.88	36.81	6,453,025
03 Feb 23	37.39000 +0.06	37.71	36.01	37.01	7,956,792
02 Feb 23	37.33000 +1.26	37.48	35.85	36.32	9,594,955
01 Feb 23	36.07000 -0.21	36.60	35.60	36.40	6,708,160
31 Jan 23	36.28000 -0.92	37.19	35.88	37.11	7,196,498
30 Jan 23	37.20000 -0.03	38.50	36.50	37.66	7,260,407
20 Jan 23	37.23000 -0.36	37.77	36.60	37.69	6,189,348
19 Jan 23	37.59000 -0.32	37.88	36.91	37.80	6,237,649
18 Jan 23	37.91000 -1.34	39.61	37.72	39.29	6,153,644
17 Jan 23	39.25000 +0.45	39.50	38.00	38.60	9,475,338
16 Jan 23	38.80000 -0.43	40.46	38.60	39.82	12,390,382
13 Jan 23	39.23000 +0.04	40.29	38.58	39.58	9,932,012
12 Jan 23	39.19000 -2.21	41.50	39.00	41.14	12,021,898
11 Jan 23	41.40000 +2.81	42.42	39.30	40.00	22,216,866
10 Jan 23	38.59000 +0.73	38.89	37.72	37.75	7,570,427
09 Jan 23	37.86000 +1.11	38.44	36.50	36.50	7,830,646
06 Jan 23	36.75000 -0.67	37.48	35.35	37.30	9,738,057
05 Jan 23	37.42000 +1.67	37.73	35.70	35.70	10,473,421
04 Jan 23	35.75000 -0.23	36.29	35.29	36.00	7,569,832
03 Jan 23	35.98000 -1.38	37.68	35.71	37.39	9,535,901
30 Dec 22	37.36000 -0.06	37.88	36.88	37.88	4,522,880
29 Dec 22	37.42000 -0.43	38.10	37.30	37.87	3,218,946
28 Dec 22	37.85000 -0.33	38.18	37.25	38.18	4,605,081
27 Dec 22	38.18000 +0.25	38.90	37.38	37.95	5,335,524
26 Dec 22	37.93000 -0.04	39.80	37.50	37.98	7,961,321
23 Dec 22	37.97000 +1.32	38.23	36.00	36.10	7,312,395
22 Dec 22	36.65000 +0.41	37.79	36.09	36.24	6,943,948
21 Dec 22	36.24000 +0.28	36.60	35.56	36.18	5,957,063
20 Dec 22	35.96000 -1.80	38.46	35.31	37.69	10,154,527
19 Dec 22	37.76000 -0.65	38.91	37.55	38.52	5,403,211
16 Dec 22	38.41000 +0.26	38.50	37.78	38.13	5,286,546
15 Dec 22	38.15000 -1.66	40.60	38.00	40.00	8,792,884
14 Dec 22	39.81000 +0.83	40.67	38.47	38.93	9,692,135
13 Dec 22	38.98000 -0.22	39.50	38.40	38.99	5,673,193
12 Dec 22	39.20000 +0.20	39.80	38.11	38.11	10,479,963
09 Dec 22	39.00000 +0.59	39.00	37.27	38.34	15,024,319
08 Dec 22	38.41000 +0.45	38.80	37.71	38.07	7,905,934
07 Dec 22	37.96000 -0.33	38.80	37.38	38.27	9,345,393
06 Dec 22	38.29000 -1.29	40.94	37.70	39.22	14,539,315
05 Dec 22	39.58000 -0.02	40.74	39.00	39.60	12,428,719
02 Dec 22	39.60000 +2.87	39.88	36.25	36.25	17,553,692
01 Dec 22	36.73000 +0.43	37.98	35.85	37.00	9,970,439
30 Nov 22	36.30000 -1.00	37.30	36.11	37.21	5,193,646
29 Nov 22	37.30000 +0.24	37.91	36.71	37.62	10,101,874
28 Nov 22	37.06000 +1.96	37.08	34.01	34.30	10,528,552
25 Nov 22	35.10000 -0.73	36.10	34.91	35.80	4,762,493
24 Nov 22	35.83000 +0.23	36.40	35.00	35.45	7,937,488
23 Nov 22	35.60000 +0.53	35.85	34.58	34.98	9,197,890
22 Nov 22	35.07000 +0.27	35.90	33.97	34.60	10,598,915
21 Nov 22	34.80000 -0.74	35.74	34.50	35.15	7,761,123
18 Nov 22	35.54000 +0.40	36.08	34.70	35.15	9,641,347
17 Nov 22	35.14000 -0.06	35.64	34.56	35.00	7,801,936
16 Nov 22	35.20000 +1.00	36.06	33.85	34.10	11,683,769
15 Nov 22	34.20000 +0.99	34.76	32.90	33.58	12,049,844
14 Nov 22	33.21000 -1.60	35.30	32.73	34.94	16,531,266
11 Nov 22	34.81000 -1.17	37.50	34.75	37.00	14,264,231
10 Nov 22	35.98000 +0.03	36.55	35.53	35.96	7,558,785
09 Nov 22	35.95000 -0.97	37.24	35.84	37.24	9,582,943
08 Nov 22	36.92000 +0.48	37.25	35.81	36.30	10,077,333
07 Nov 22	36.44000 -0.94	37.18	35.36	36.59	15,175,576
04 Nov 22	37.38000 +2.08	37.71	35.00	35.15	14,966,556
03 Nov 22	35.30000 -0.10	35.97	34.60	34.90	12,116,938
02 Nov 22	35.40000 +2.80	35.86	32.00	32.00	23,206,564
01 Nov 22	32.60000 +2.10	32.60	30.66	31.20	17,777,448
31 Oct 22	30.50000 +1.72	31.37	27.91	28.79	16,271,287
28 Oct 22	28.78000 +0.65	29.58	27.00	27.01	14,839,284
27 Oct 22	28.13000 -2.37	30.67	27.77	30.29	21,347,716
26 Oct 22	30.50000 -0.41	31.18	30.41	30.61	10,471,744
25 Oct 22	30.91000 +1.44	31.19	29.01	29.01	15,741,728
24 Oct 22	29.47000 -0.66	31.27	28.83	30.00	15,116,862
21 Oct 22	30.13000 +0.01	30.56	29.62	30.11	9,511,113
20 Oct 22	30.12000 +1.50	31.28	27.92	28.52	18,987,810
19 Oct 22	28.62000 -0.59	30.13	28.50	29.00	11,838,018
18 Oct 22	29.21000 -1.07	30.89	28.91	30.28	13,612,202
17 Oct 22	30.28000 +0.31	30.68	29.43	29.76	13,929,822
14 Oct 22	29.97000 +1.00	30.50	28.28	28.89	17,597,076
13 Oct 22	28.97000 -0.27	29.50	28.40	28.90	12,609,870
12 Oct 22	29.24000 +0.44	29.50	27.88	28.45	18,230,948
11 Oct 22	28.80000 +0.71	29.55	26.63	27.63	23,092,538
10 Oct 22	28.09000 +1.15	28.13	26.95	27.30	21,858,312
30 Sep 22	26.94000 +0.04	27.86	26.68	26.91	14,929,479
29 Sep 22	26.90000 -0.35	27.90	26.71	27.41	17,949,996
28 Sep 22	27.25000 -1.25	28.27	27.15	28.27	19,666,216
27 Sep 22	28.50000 +1.16	28.69	26.57	26.97	34,679,880
26 Sep 22	27.34000 +0.04	28.00	26.35	26.53	34,449,512
23 Sep 22	27.30000 +1.92	27.92	25.32	25.51	51,316,604
22 Sep 22	25.38000 -1.12	26.42	24.92	26.11	28,575,036
21 Sep 22	26.50000 +0.97	26.98	25.30	26.23	43,443,064
20 Sep 22	25.53000 +2.32	25.53	24.02	24.02	36,742,032
19 Sep 22	23.21000 +2.11	23.21	21.37	21.53	15,108,895
16 Sep 22	21.10000 -0.96	22.16	21.10	21.90	7,174,043
15 Sep 22	22.06000 -0.64	22.86	21.90	22.49	7,180,055
14 Sep 22	22.70000 -0.10	22.70	22.05	22.32	6,143,304
13 Sep 22	22.80000 +0.42	23.08	22.40	22.64	7,001,273
09 Sep 22	22.38000 +0.27	22.43	21.91	22.29	5,225,370
08 Sep 22	22.11000 +0.04	22.64	22.08	22.30	6,974,675
07 Sep 22	22.07000 -0.23	22.53	21.84	22.30	7,202,717
06 Sep 22	22.30000 +0.04	22.39	22.06	22.34	6,623,208
05 Sep 22	22.26000 -0.53	22.69	21.50	22.52	7,039,235
02 Sep 22	22.79000 -0.31	23.31	22.63	23.23	6,830,971
01 Sep 22	23.10000 -0.21	23.54	22.73	23.19	10,392,948
31 Aug 22	23.31000 +0.52	23.70	22.66	22.80	13,893,694
30 Aug 22	22.79000 +0.15	23.14	22.42	22.58	9,564,585
29 Aug 22	22.64000 -0.20	22.82	22.32	22.41	6,849,124
26 Aug 22	22.84000 -0.06	23.44	22.71	22.99	10,921,960
25 Aug 22	22.90000 +0.34	23.39	22.25	22.30	12,905,916
24 Aug 22	22.56000 -0.43	23.28	22.55	22.98	7,268,870
23 Aug 22	22.99000 -0.46	23.53	22.76	23.41	11,214,584
22 Aug 22	23.45000 +0.00	23.93	23.06	23.45	7,494,433
19 Aug 22	23.45000 -0.43	24.05	23.39	23.80	7,737,348
18 Aug 22	23.88000 -0.66	24.50	23.70	24.40	11,398,873
17 Aug 22	24.54000 +0.01	24.68	23.99	24.45	7,982,462
16 Aug 22	24.53000 -0.41	25.15	24.39	24.94	6,313,905
15 Aug 22	24.94000 -0.34	25.13	24.42	25.03	8,419,867
12 Aug 22	25.28000 +0.03	25.65	25.09	25.43	5,802,136
11 Aug 22	25.25000 +0.79	25.50	24.41	24.52	10,525,929
10 Aug 22	24.46000 +0.07	24.65	23.90	24.11	7,743,466
09 Aug 22	24.39000 -1.81	26.04	23.98	26.00	18,667,896
08 Aug 22	26.20000 -1.29	27.48	25.88	27.45	14,452,565
05 Aug 22	27.49000 +0.74	27.58	26.68	26.91	7,437,134
04 Aug 22	26.75000 +0.31	27.19	26.18	26.79	5,519,170
03 Aug 22	26.44000 +0.45	27.27	26.00	26.00	7,288,405
02 Aug 22	25.99000 -1.15	27.15	25.99	26.79	7,623,481
01 Aug 22	27.14000 +0.14	27.30	26.50	26.55	5,872,988
29 Jul 22	27.00000 -0.78	27.77	26.68	27.59	9,434,787
28 Jul 22	27.78000 +0.10	28.44	27.59	27.88	7,511,461
27 Jul 22	27.68000 -0.61	28.28	27.45	28.03	7,473,808
26 Jul 22	28.29000 +0.11	29.25	28.00	28.17	11,153,420
25 Jul 22	28.18000 +1.03	28.48	26.66	27.15	11,480,293
22 Jul 22	27.15000 -0.60	28.15	26.91	27.59	7,637,850
21 Jul 22	27.75000 -0.90	28.55	27.65	28.40	8,893,459
20 Jul 22	28.65000 +0.77	28.78	27.82	28.01	11,286,443
19 Jul 22	27.88000 +0.07	28.23	27.41	27.52	6,980,722
18 Jul 22	27.81000 -0.41	28.79	27.08	28.40	12,201,053
15 Jul 22	28.22000 +0.55	29.40	27.32	27.52	14,742,194
14 Jul 22	27.67000 +0.16	28.35	27.10	27.43	9,486,325
13 Jul 22	27.51000 -1.04	29.06	27.39	28.09	13,589,436
12 Jul 22	28.55000 -0.05	28.90	28.00	28.37	7,601,316
11 Jul 22	28.60000 -1.90	30.18	28.15	29.98	13,286,491
08 Jul 22	30.50000 +1.05	30.99	29.28	29.90	14,365,129
07 Jul 22	29.45000 -0.64	30.00	28.70	30.00	12,240,634
06 Jul 22	30.09000 -1.74	31.86	29.49	31.80	17,385,644
05 Jul 22	31.83000 -0.96	33.13	31.23	32.79	14,964,282
04 Jul 22	32.79000 +1.29	32.98	30.60	31.00	22,342,940
01 Jul 22	31.50000 +1.46	31.91	30.10	30.33	25,328,040
30 Jun 22	30.04000 +2.25	30.57	27.82	27.84	24,082,120
29 Jun 22	27.79000 -0.94	29.29	27.60	28.70	13,832,304
28 Jun 22	28.73000 +0.13	28.78	28.07	28.60	9,824,059
27 Jun 22	28.60000 +0.76	29.09	28.07	28.07	15,002,820
24 Jun 22	27.84000 +0.61	27.85	26.91	27.19	12,592,225
23 Jun 22	27.23000 +0.00	27.44	26.33	27.00	9,823,640
22 Jun 22	27.23000 -0.77	28.02	27.15	28.00	8,246,211
21 Jun 22	28.00000 -0.59	28.75	27.58	28.56	10,690,647
20 Jun 22	28.59000 -0.43	29.39	28.30	28.53	11,833,006
17 Jun 22	29.02000 +1.19	29.10	27.57	27.99	14,440,180
16 Jun 22	27.83000 -11.20	30.24	27.80	28.11	17,622,184
15 Jun 22	39.03000 +0.89	39.70	37.84	38.18	10,656,043
14 Jun 22	38.14000 +0.79	38.38	36.70	37.35	7,469,593
13 Jun 22	37.35000 +0.12	38.00	36.70	36.85	6,309,560
10 Jun 22	37.23000 +0.93	37.47	35.91	36.20	6,667,102
09 Jun 22	36.30000 -0.61	37.68	36.00	37.39	8,353,965
08 Jun 22	36.91000 +0.36	37.90	36.18	36.45	11,324,391
07 Jun 22	36.55000 +0.55	37.08	35.69	35.96	10,997,165
06 Jun 22	36.00000 +0.62	36.51	34.60	34.72	12,085,103
02 Jun 22	35.38000 +0.39	35.54	33.93	34.80	10,631,558
01 Jun 22	34.99000 -0.49	36.90	34.75	36.30	17,246,458
31 May 22	35.48000 +3.23	35.48	31.87	32.53	10,249,475
30 May 22	32.25000 +1.62	32.79	30.76	30.86	9,375,811
27 May 22	30.63000 +0.02	31.50	30.50	30.90	5,053,260
26 May 22	30.61000 +0.37	30.75	29.37	30.20	4,958,159
25 May 22	30.24000 -0.08	30.80	29.50	30.37	4,921,769
24 May 22	30.32000 -1.59	32.15	30.26	31.78	5,860,902
23 May 22	31.91000 -0.19	32.30	31.60	31.66	5,591,708
20 May 22	32.10000 +1.95	32.90	30.12	30.58	11,205,180
19 May 22	30.15000 -0.30	30.37	29.58	29.97	3,711,947
18 May 22	30.45000 -0.27	30.84	29.90	30.73	4,100,545
17 May 22	30.72000 +0.27	30.87	30.12	30.82	3,437,729
16 May 22	30.45000 -0.73	31.91	30.38	31.17	4,670,419
13 May 22	31.18000 +0.09	31.50	30.42	31.31	4,652,118
12 May 22	31.09000 +0.15	31.70	30.27	30.80	6,064,588
11 May 22	30.94000 +0.62	31.96	30.07	30.41	8,587,318
10 May 22	30.32000 +1.34	30.78	28.22	28.70	7,505,176
09 May 22	28.98000 -1.02	30.40	28.85	30.18	6,414,139
06 May 22	30.00000 -0.75	30.76	29.46	29.99	5,709,963
05 May 22	30.75000 -0.51	31.90	30.49	30.56	8,140,010
29 Apr 22	31.26000 +1.89	31.88	29.37	29.68	12,110,413
28 Apr 22	29.37000 +0.57	30.19	27.74	28.20	11,540,827
27 Apr 22	28.80000 -0.29	29.29	26.18	26.88	25,810,688
26 Apr 22	29.09000 -3.23	30.16	29.09	29.90	10,539,715
25 Apr 22	32.32000 -3.03	34.42	32.23	33.71	8,901,569
22 Apr 22	35.35000 -1.17	36.97	34.15	36.66	11,030,865
21 Apr 22	36.52000 -1.34	38.66	36.29	37.60	10,027,960
20 Apr 22	37.86000 +1.86	38.75	35.71	35.75	13,291,543
19 Apr 22	36.00000 -1.34	38.18	35.73	37.40	7,383,542
18 Apr 22	37.34000 -0.14	37.95	36.13	37.00	6,839,453
15 Apr 22	37.48000 -0.04	38.67	36.61	37.03	10,640,233
14 Apr 22	37.52000 +2.60	38.40	34.92	34.92	11,629,585
13 Apr 22	34.92000 -0.16	35.98	34.33	35.01	7,484,163
12 Apr 22	35.08000 +3.00	35.29	31.80	31.90	10,173,514
11 Apr 22	32.08000 -2.28	34.33	31.87	33.95	7,081,043
08 Apr 22	34.36000 -0.54	35.38	33.84	35.11	4,302,141
07 Apr 22	34.90000 -0.34	36.20	34.80	35.22	4,937,496
06 Apr 22	35.24000 -1.18	36.38	34.92	36.30	5,012,523
01 Apr 22	36.42000 +0.39	36.96	35.68	36.00	5,265,580
31 Mar 22	36.03000 -0.82	37.14	35.80	36.83	6,131,733
30 Mar 22	36.85000 +2.55	36.93	34.29	34.59	10,634,388
29 Mar 22	34.30000 -0.34	35.70	34.22	34.66	5,282,887
28 Mar 22	34.64000 -0.87	35.28	34.41	34.51	5,140,209
25 Mar 22	35.51000 -0.47	37.23	35.35	36.26	8,271,228
24 Mar 22	35.98000 -2.57	37.90	35.87	37.66	10,564,050
23 Mar 22	38.55000 +2.11	39.19	37.23	38.00	12,401,379
22 Mar 22	36.44000 -0.51	37.00	36.07	36.90	3,614,526
21 Mar 22	36.95000 +0.05	37.50	36.18	37.22	5,490,563
18 Mar 22	36.90000 -0.51	37.64	36.51	37.05	4,522,563
17 Mar 22	37.41000 +1.87	38.50	35.80	35.96	10,802,993
16 Mar 22	35.54000 +0.60	35.84	33.35	35.45	8,753,451
15 Mar 22	34.94000 -2.36	37.00	34.85	36.43	5,920,611
14 Mar 22	37.30000 -1.50	38.74	37.13	38.32	4,658,736
11 Mar 22	38.80000 +0.60	38.94	37.23	37.50	5,268,161
10 Mar 22	38.20000 +0.84	38.62	37.75	38.14	5,840,488
09 Mar 22	37.36000 -0.49	38.26	35.70	37.79	8,969,300
08 Mar 22	37.85000 -1.25	39.87	37.31	39.60	14,554,999
07 Mar 22	39.10000 -2.05	40.80	38.70	40.80	12,099,369
04 Mar 22	41.15000 -2.21	42.88	40.70	42.68	13,677,982
03 Mar 22	43.36000 -1.19	45.30	43.05	45.14	4,704,794
02 Mar 22	44.55000 -1.25	45.56	44.26	45.50	4,961,999
01 Mar 22	45.80000 +0.68	47.66	45.03	45.03	6,815,262
28 Feb 22	45.12000 -0.72	45.48	44.23	45.38	5,157,302
25 Feb 22	45.84000 +1.93	45.93	43.99	43.99	5,864,844
24 Feb 22	43.91000 -2.42	46.13	43.39	46.13	6,538,148
23 Feb 22	46.33000 +1.43	46.44	44.77	44.91	3,915,638
22 Feb 22	44.90000 -1.16	45.98	44.46	45.98	4,443,912
21 Feb 22	46.06000 +0.34	47.05	45.28	45.50	4,357,077
18 Feb 22	45.72000 -0.53	46.18	45.23	45.85	3,126,421
17 Feb 22	46.25000 -0.63	47.15	45.51	46.50	4,851,000
16 Feb 22	46.88000 +1.17	47.94	45.30	45.69	8,790,446
15 Feb 22	45.71000 +2.46	45.95	43.00	43.42	7,610,496
14 Feb 22	43.25000 -0.45	44.10	43.01	43.43	4,641,313
11 Feb 22	43.70000 -1.49	45.30	43.28	45.05	7,579,827
10 Feb 22	45.19000 +0.23	45.30	44.25	44.84	4,507,831
09 Feb 22	44.96000 +1.30	45.32	43.77	43.81	7,923,579
08 Feb 22	43.66000 +0.01	44.08	42.15	43.65	5,983,473
07 Feb 22	43.65000 +0.25	44.88	42.85	43.95	5,761,924
28 Jan 22	43.40000 -0.82	44.88	43.16	44.48	5,712,280
27 Jan 22	44.22000 -1.57	46.40	44.10	45.66	7,445,923
26 Jan 22	45.79000 +0.35	46.90	45.05	45.69	5,610,733
25 Jan 22	45.44000 -2.02	47.58	45.38	47.28	7,626,966
24 Jan 22	47.46000 -1.53	49.63	47.30	49.32	9,129,540
21 Jan 22	48.99000 +1.99	50.84	46.20	46.72	18,969,910
20 Jan 22	47.00000 -0.28	47.29	45.58	46.76	10,612,153
19 Jan 22	47.28000 -0.81	47.82	46.57	47.80	7,127,648
18 Jan 22	48.09000 -0.42	49.59	47.56	48.51	10,014,652
17 Jan 22	48.51000 +0.15	48.88	47.15	48.20	7,326,202
14 Jan 22	48.36000 -1.15	49.84	48.14	49.10	7,586,147
13 Jan 22	49.51000 -2.19	51.79	49.38	51.75	8,722,221
12 Jan 22	51.70000 +0.44	53.30	50.90	51.48	9,708,495
11 Jan 22	51.26000 -2.40	53.70	50.86	53.68	12,176,132
10 Jan 22	53.66000 -1.81	55.47	52.36	54.93	10,008,105
07 Jan 22	55.47000 -2.29	57.75	54.91	57.75	7,198,206
06 Jan 22	57.76000 -1.04	59.29	56.88	58.32	4,692,129
05 Jan 22	58.80000 -0.79	60.48	58.65	59.61	4,320,769
04 Jan 22	59.59000 -0.24	59.81	58.36	59.51	5,198,426
31 Dec 21	59.83000 -2.24	62.07	59.68	62.00	6,328,237
30 Dec 21	62.07000 +0.30	62.44	60.10	61.70	4,054,814
29 Dec 21	61.77000 -3.03	64.71	61.18	64.56	5,441,615
28 Dec 21	64.80000 -0.48	65.52	63.31	65.30	4,408,694
27 Dec 21	65.28000 +1.56	65.34	63.08	64.00	3,812,609
24 Dec 21	63.72000 -0.43	65.15	62.80	64.15	6,246,227
23 Dec 21	64.15000 +2.43	64.39	61.33	62.10	6,189,236
22 Dec 21	61.72000 -0.38	62.79	61.31	62.27	3,675,022
21 Dec 21	62.10000 +0.98	62.52	60.66	61.30	4,942,804
20 Dec 21	61.12000 -0.88	62.79	60.80	61.66	4,970,912
17 Dec 21	62.00000 -1.41	63.80	62.00	63.69	5,326,835
16 Dec 21	63.41000 -1.09	64.99	62.88	64.33	5,880,827
15 Dec 21	64.50000 -1.95	66.21	64.31	66.19	7,040,146
14 Dec 21	66.45000 -1.12	68.27	66.01	67.00	6,874,457
13 Dec 21	67.57000 -0.99	70.50	66.91	70.34	10,844,521
10 Dec 21	68.56000 +0.34	70.86	66.38	68.00	20,127,820
09 Dec 21	68.22000 +6.20	68.22	64.15	64.66	13,917,306
08 Dec 21	62.02000 +0.92	62.68	60.11	60.59	9,632,376
07 Dec 21	61.10000 -0.10	61.71	59.58	60.62	8,366,132
06 Dec 21	61.20000 +3.91	62.80	57.65	61.00	15,865,340
03 Dec 21	57.29000 +0.66	57.66	56.25	56.68	7,167,834
02 Dec 21	56.63000 -0.47	57.58	56.40	57.11	5,094,249
01 Dec 21	57.10000 -1.22	59.18	56.21	58.77	8,159,150
30 Nov 21	58.32000 -1.48	60.40	58.18	59.94	4,682,370
29 Nov 21	59.80000 -0.10	60.01	58.51	59.08	5,007,227
26 Nov 21	59.90000 -0.86	61.16	59.39	61.00	3,357,555
25 Nov 21	60.76000 -0.50	62.20	60.68	61.27	3,777,928
24 Nov 21	61.26000 +0.33	62.23	60.01	60.88	5,704,534
23 Nov 21	60.93000 +0.82	61.30	58.89	60.10	6,165,947
22 Nov 21	60.11000 -0.61	60.90	59.51	60.57	6,051,660
19 Nov 21	60.72000 -0.78	62.05	60.33	61.51	4,118,507
18 Nov 21	61.50000 -0.50	62.38	61.18	61.99	3,097,846
17 Nov 21	62.00000 -1.94	63.91	61.55	63.90	6,283,968
16 Nov 21	63.94000 +1.88	63.98	61.66	62.36	4,832,344
15 Nov 21	62.06000 -0.94	63.49	61.78	63.04	3,918,962
12 Nov 21	63.00000 +1.19	63.68	61.60	61.99	4,022,727
11 Nov 21	61.81000 +0.86	62.60	60.85	61.40	4,840,336
10 Nov 21	60.95000 -3.51	64.60	60.68	64.50	5,707,316
09 Nov 21	64.46000 -2.61	67.29	63.58	66.46	5,421,554
08 Nov 21	67.07000 -1.38	68.30	66.10	67.80	3,051,320
05 Nov 21	68.45000 +0.08	70.20	67.60	68.60	3,687,299
04 Nov 21	68.37000 +1.36	68.91	66.00	67.78	4,671,987
03 Nov 21	67.01000 -0.72	68.33	66.10	67.94	4,661,177
02 Nov 21	67.73000 +2.76	70.36	64.10	64.96	9,759,430
01 Nov 21	64.97000 +1.37	65.60	62.25	62.65	5,770,819
29 Oct 21	63.60000 +1.47	64.27	60.68	62.16	6,440,051
28 Oct 21	62.13000 +2.13	63.61	59.56	60.50	7,644,865
27 Oct 21	60.00000 -3.30	63.31	58.00	63.30	13,566,324
26 Oct 21	63.30000 -1.34	65.20	62.70	65.13	4,799,897
25 Oct 21	64.64000 -0.22	65.49	63.20	64.73	3,566,659
22 Oct 21	64.86000 -0.32	65.36	63.30	64.68	3,796,895
21 Oct 21	65.18000 +1.81	65.50	62.93	63.00	4,682,023
20 Oct 21	63.37000 -1.53	66.50	62.18	64.90	5,656,645
19 Oct 21	64.90000 +0.99	65.30	63.03	63.90	4,096,726
18 Oct 21	63.91000 -1.92	65.19	62.61	65.17	4,661,424
15 Oct 21	65.83000 +0.72	66.98	63.98	63.98	6,472,851
14 Oct 21	65.11000 -2.45	67.80	64.72	67.67	5,016,786
13 Oct 21	67.56000 +2.26	67.95	63.77	65.27	6,519,492
12 Oct 21	65.30000 -0.52	67.00	64.28	64.99	6,579,059
11 Oct 21	65.82000 -5.66	71.89	65.10	71.88	12,066,695
08 Oct 21	71.48000 -3.01	75.00	71.22	74.43	6,589,349
30 Sep 21	74.49000 +5.49	74.72	68.70	68.84	8,477,574
29 Sep 21	69.00000 -1.70	72.20	67.88	68.50	7,186,993
28 Sep 21	70.70000 +0.61	71.21	66.10	68.90	10,203,693
27 Sep 21	70.09000 +4.72	70.96	66.20	66.30	11,492,491
24 Sep 21	65.37000 +1.20	65.90	63.16	63.99	7,344,606
23 Sep 21	64.17000 +2.29	66.33	61.19	61.80	7,181,953
22 Sep 21	61.88000 -1.59	63.20	60.80	62.80	4,020,240
17 Sep 21	63.47000 +1.72	64.55	60.64	61.35	6,597,487
16 Sep 21	61.75000 +0.06	62.89	60.55	61.45	6,016,097
15 Sep 21	61.69000 -1.25	63.63	61.05	62.26	6,321,566
14 Sep 21	62.94000 -0.61	65.20	62.75	65.17	5,342,668
13 Sep 21	63.55000 -0.99	65.93	62.04	64.39	10,726,002
10 Sep 21	64.54000 -2.51	67.70	63.88	67.46	12,008,740
09 Sep 21	67.05000 +0.19	68.44	66.03	67.28	5,750,925
08 Sep 21	66.86000 -4.14	71.10	66.10	70.95	8,955,458
07 Sep 21	71.00000 +1.02	72.72	69.50	69.57	4,612,969
06 Sep 21	69.98000 -1.26	71.56	68.50	70.18	7,542,452
03 Sep 21	71.24000 +0.43	72.11	68.20	71.22	5,462,508
02 Sep 21	70.81000 -4.37	75.10	70.51	75.00	5,363,376
01 Sep 21	75.18000 +3.51	76.54	69.90	72.39	4,712,857
31 Aug 21	71.67000 -1.61	73.93	71.55	72.64	3,053,909
30 Aug 21	73.28000 -0.80	75.00	71.58	75.00	3,813,500
27 Aug 21	74.08000 -0.79	76.21	73.80	74.40	2,600,868
26 Aug 21	74.87000 -2.72	77.25	74.05	77.15	3,331,449
25 Aug 21	77.59000 -0.51	80.88	77.01	78.97	3,400,182
24 Aug 21	78.10000 +2.94	79.88	75.00	76.03	4,122,108
23 Aug 21	75.16000 +0.47	77.26	74.20	75.00	3,479,489
20 Aug 21	74.69000 -4.16	79.03	73.00	79.03	5,740,060
19 Aug 21	78.85000 +0.49	79.98	76.90	77.92	2,557,505
18 Aug 21	78.36000 +0.24	79.60	76.40	77.78	3,709,255
17 Aug 21	78.12000 -3.73	82.44	76.60	81.94	3,410,555
16 Aug 21	81.85000 -0.69	83.38	80.79	82.00	2,371,197
13 Aug 21	82.54000 -0.24	83.95	81.40	83.23	2,415,182
12 Aug 21	82.78000 -2.94	86.46	82.00	85.60	3,977,057
11 Aug 21	85.72000 -1.96	89.60	84.68	87.50	5,263,531
10 Aug 21	87.68000 +3.69	90.50	81.30	83.33	9,063,879
09 Aug 21	83.99000 +7.64	83.99	76.36	76.99	6,733,379
06 Aug 21	76.35000 -1.00	77.75	75.00	77.18	3,013,897
05 Aug 21	77.35000 +1.33	78.56	73.30	74.49	4,238,290
04 Aug 21	76.02000 -0.97	77.99	73.98	76.37	6,118,563
03 Aug 21	76.99000 +2.50	78.19	72.50	73.67	6,056,629
02 Aug 21	74.49000 +4.96	76.00	68.00	70.00	7,939,146
30 Jul 21	69.53000 -5.27	73.47	67.66	73.15	7,810,115
29 Jul 21	74.80000 +2.29	75.59	71.24	74.00	6,198,666
28 Jul 21	72.51000 +3.53	73.29	68.55	68.98	6,498,901
27 Jul 21	68.98000 -5.88	77.00	68.89	75.99	6,940,869
26 Jul 21	74.86000 -4.63	79.06	73.68	78.98	5,722,642
23 Jul 21	79.49000 -3.39	82.81	76.88	82.81	6,506,851
22 Jul 21	82.88000 -2.30	85.85	80.29	85.20	6,057,277
21 Jul 21	85.18000 -0.24	86.42	84.49	85.41	4,380,800
20 Jul 21	85.42000 +0.09	86.18	83.43	84.83	3,010,948
19 Jul 21	85.33000 +0.87	86.84	82.64	83.50	3,466,678
16 Jul 21	84.46000 -3.51	88.50	84.17	88.15	4,730,554
15 Jul 21	87.97000 +4.94	88.20	82.50	82.50	6,339,289
14 Jul 21	83.03000 +0.63	84.00	79.98	81.67	5,154,349
13 Jul 21	82.40000 +3.67	83.66	79.22	79.68	5,873,228
12 Jul 21	78.73000 +1.12	79.90	72.23	77.00	6,776,095
09 Jul 21	77.61000 -3.07	80.12	75.06	80.12	6,168,621
08 Jul 21	80.68000 -2.85	83.79	79.60	83.04	4,547,475
07 Jul 21	83.53000 +2.63	83.90	80.51	81.25	5,438,574
06 Jul 21	80.90000 -2.66	84.38	78.08	84.21	8,210,302
05 Jul 21	83.56000 -0.21	86.90	82.41	84.40	6,494,413
02 Jul 21	83.77000 -4.73	88.01	81.80	88.00	5,963,756
01 Jul 21	88.50000 -6.29	93.30	88.50	91.01	6,866,235
30 Jun 21	94.79000 +8.11	95.35	88.10	88.10	8,956,483
29 Jun 21	86.68000 -2.14	88.77	85.03	88.76	3,835,750
28 Jun 21	88.82000 +0.39	89.38	87.00	89.37	2,793,942
25 Jun 21	88.43000 +1.22	89.06	83.50	87.21	6,055,234
24 Jun 21	87.21000 -0.79	88.72	85.28	87.13	5,614,542
23 Jun 21	88.00000 -4.32	92.05	87.35	92.00	6,634,829
22 Jun 21	92.32000 +3.25	92.84	88.60	89.08	5,485,529
21 Jun 21	89.07000 -0.75	91.80	87.80	89.61	4,933,029
18 Jun 21	89.82000 +3.07	92.54	86.54	86.73	7,890,792
17 Jun 21	86.75000 +4.48	88.48	81.81	81.81	7,232,529
16 Jun 21	82.27000 -1.44	85.00	78.85	84.99	7,613,121
15 Jun 21	83.71000 +3.06	84.81	79.78	80.25	8,662,386
11 Jun 21	80.65000 +0.62	80.65	77.33	79.79	8,603,724
10 Jun 21	80.03000 -1.03	82.00	79.28	82.00	6,807,473
09 Jun 21	81.06000 -1.43	82.25	78.37	82.11	8,643,309
08 Jun 21	82.49000 -41.90	89.70	81.80	89.50	9,914,375
07 Jun 21	124.39000 +4.41	127.38	120.02	121.88	5,698,920
04 Jun 21	119.98000 +2.77	122.35	116.84	117.00	5,197,635
03 Jun 21	117.21000 +1.13	121.67	115.28	117.00	5,549,869
02 Jun 21	116.08000 -3.92	120.91	115.05	120.40	5,775,611
01 Jun 21	120.00000 -3.40	123.58	116.60	123.40	6,913,879
31 May 21	123.40000 -4.42	128.50	122.10	126.97	7,638,380
28 May 21	127.82000 -0.18	129.40	125.00	128.15	3,062,482
27 May 21	128.00000 +2.25	128.00	120.30	126.96	4,255,550
26 May 21	125.75000 -7.99	134.11	123.70	133.76	6,306,582
25 May 21	133.74001 -0.65	134.90	130.01	133.33	3,431,344
24 May 21	134.39000 +1.59	136.90	132.76	132.80	3,048,374
21 May 21	132.80000 -1.70	136.00	130.49	135.00	1,762,498
20 May 21	134.50000 +0.55	135.94	132.01	132.63	2,280,422
19 May 21	133.95000 -1.35	135.15	132.03	134.85	1,536,968
18 May 21	135.30000 +0.30	135.82	133.20	133.50	1,566,376
17 May 21	135.00000 +9.37	136.80	125.65	125.66	4,473,119
14 May 21	125.63000 +2.39	127.00	121.25	122.38	3,355,332
13 May 21	123.24000 +0.10	123.50	117.97	120.97	3,002,460
12 May 21	123.14000 +4.74	123.70	117.19	118.64	2,850,301
11 May 21	118.40000 -0.10	119.60	115.80	117.00	2,366,796
10 May 21	118.50000 +0.49	122.68	116.79	117.75	2,599,155
07 May 21	118.01000 +1.51	121.91	116.90	121.91	3,590,718
06 May 21	116.50000 -8.02	125.14	116.50	120.50	4,785,859
30 Apr 21	124.52000 -0.96	126.31	121.90	124.20	2,612,687
29 Apr 21	125.48000 +0.22	129.12	122.50	125.27	3,131,701
28 Apr 21	125.26000 +1.14	125.98	121.64	121.90	2,387,639
27 Apr 21	124.12000 +2.65	124.30	119.95	122.50	2,496,227
26 Apr 21	121.47000 +2.77	124.68	117.39	117.39	3,801,751
23 Apr 21	118.70000 +2.20	121.20	115.74	116.24	4,108,431
22 Apr 21	116.50000 -1.60	122.00	114.22	121.01	4,404,190
21 Apr 21	118.10000 +2.64	120.95	113.80	114.05	3,110,629
20 Apr 21	115.46000 +1.91	120.20	111.80	112.83	3,975,312
19 Apr 21	113.55000 +0.55	113.87	110.18	113.00	2,930,477
16 Apr 21	113.00000 +1.81	113.50	110.51	110.52	2,030,480
15 Apr 21	111.19000 +1.61	111.60	107.29	109.50	2,492,623
14 Apr 21	109.58000 +2.05	110.38	107.26	108.85	2,553,179
13 Apr 21	107.53000 +4.39	108.99	103.85	104.70	3,194,024
12 Apr 21	103.14000 -7.96	112.00	101.11	110.00	5,311,971
09 Apr 21	111.10000 -5.26	116.00	109.20	114.75	2,529,412
08 Apr 21	116.36000 +2.78	116.46	110.07	111.85	2,900,200
07 Apr 21	113.58000 +1.16	114.50	108.88	111.11	3,357,069
06 Apr 21	112.42000 -2.58	116.07	108.33	113.67	3,922,718
02 Apr 21	115.00000 -0.05	116.87	112.50	114.80	3,841,640
01 Apr 21	115.05000 +6.05	115.89	108.00	109.00	4,202,468
31 Mar 21	109.00000 +2.78	115.50	107.17	112.99	6,136,393
30 Mar 21	106.22000 +0.23	107.54	104.23	105.12	2,596,163
29 Mar 21	105.99000 +5.16	106.68	99.28	101.40	4,519,919
26 Mar 21	100.83000 +1.71	102.23	97.58	100.99	3,770,095
25 Mar 21	99.12000 +0.02	99.70	95.60	96.85	3,586,162
24 Mar 21	99.10000 -0.31	103.68	97.60	98.13	4,776,152
23 Mar 21	99.41000 +2.79	100.00	95.00	95.60	3,656,074
22 Mar 21	96.62000 -1.68	100.30	94.49	98.32	3,077,357
19 Mar 21	98.30000 -5.43	103.55	98.00	100.14	5,314,660
18 Mar 21	103.73000 +9.43	103.73	94.19	95.16	6,204,392
17 Mar 21	94.30000 +1.15	95.77	88.97	92.84	4,591,428
16 Mar 21	93.15000 +3.36	95.28	89.97	90.89	5,298,519
15 Mar 21	89.79000 -2.33	90.80	87.66	90.43	4,665,223
12 Mar 21	92.12000 -0.58	94.99	89.70	93.64	3,439,308
11 Mar 21	92.70000 +2.21	93.72	88.21	89.58	4,767,887
10 Mar 21	90.49000 +6.13	91.96	85.61	86.50	6,932,642
09 Mar 21	84.36000 -3.24	88.50	84.00	87.00	6,492,647
08 Mar 21	87.60000 -7.10	96.33	87.50	94.71	5,400,605
05 Mar 21	94.70000 -0.10	95.57	91.00	91.72	4,049,728
04 Mar 21	94.80000 -1.90	96.55	91.10	96.25	4,874,189
03 Mar 21	96.70000 +1.70	97.49	92.63	95.02	4,870,743
02 Mar 21	95.00000 +0.49	98.60	93.19	97.00	8,222,324
01 Mar 21	94.51000 -2.86	99.35	91.90	99.10	7,321,257
26 Feb 21	97.37000 -2.98	98.90	94.00	98.90	6,365,891
25 Feb 21	100.35000 -5.62	107.50	99.30	106.64	8,592,993
24 Feb 21	105.97000 -4.96	112.24	104.82	111.03	5,909,262
23 Feb 21	110.93000 -6.54	116.20	109.58	114.00	9,707,933
22 Feb 21	117.47000 -13.05	129.20	117.47	128.11	7,550,870
19 Feb 21	130.52000 -2.98	136.90	124.48	133.50	5,388,897
18 Feb 21	133.50000 -5.63	141.94	130.10	140.00	4,661,971
10 Feb 21	139.13000 +4.49	139.99	134.42	134.42	2,684,499
09 Feb 21	134.64000 +1.42	135.86	131.11	132.30	2,823,880
08 Feb 21	133.22000 +0.49	134.45	129.90	131.41	2,769,955
05 Feb 21	132.73000 -0.77	135.38	128.98	134.38	3,364,466
04 Feb 21	133.50000 +0.50	138.77	131.01	132.61	4,457,899
03 Feb 21	133.00000 +8.74	134.99	123.30	125.01	5,098,684
02 Feb 21	124.26000 +6.21	126.58	116.30	118.47	5,331,626
01 Feb 21	118.05000 -1.25	120.32	116.16	119.32	4,026,688
29 Jan 21	119.30000 +2.84	119.78	115.50	115.80	6,441,499
28 Jan 21	116.46000 -2.34	120.41	116.25	118.05	3,260,883
27 Jan 21	118.80000 +0.35	119.84	114.00	118.50	3,141,233
26 Jan 21	118.45000 -0.94	120.22	116.10	118.60	2,826,742
25 Jan 21	119.39000 +4.59	120.60	114.81	114.81	6,467,380
22 Jan 21	114.80000 -1.45	118.69	114.25	118.12	3,403,544
21 Jan 21	116.25000 +1.66	119.99	114.45	116.00	4,993,495
20 Jan 21	114.59000 -3.52	117.00	112.36	116.50	5,038,419
19 Jan 21	118.11000 +5.27	118.11	112.10	113.97	7,813,992
18 Jan 21	112.84000 +10.26	112.84	106.78	107.10	5,326,340
15 Jan 21	102.58000 -2.22	104.21	99.10	103.99	4,661,315
14 Jan 21	104.80000 -3.49	108.56	104.35	107.39	2,575,147
13 Jan 21	108.29000 -2.23	110.52	105.81	110.45	3,460,755
12 Jan 21	110.52000 -0.26	114.55	108.00	108.77	3,728,881
11 Jan 21	110.78000 +0.28	112.77	103.87	109.21	3,567,369
08 Jan 21	110.50000 -1.30	115.85	108.50	111.68	2,892,773
07 Jan 21	111.80000 +1.34	112.28	107.88	110.39	3,241,042
06 Jan 21	110.46000 -0.73	113.80	108.26	112.13	3,347,384
05 Jan 21	111.19000 -2.42	114.36	107.65	113.50	5,769,506
04 Jan 21	113.61000 +9.32	114.50	104.50	104.99	4,120,146
31 Dec 20	104.29000 +2.61	107.50	101.71	102.02	2,674,948
30 Dec 20	101.68000 +0.98	103.45	99.33	100.56	2,773,027
29 Dec 20	100.70000 +1.36	102.68	97.61	98.41	3,164,321
28 Dec 20	99.34000 +3.33	100.10	97.55	98.45	3,077,133
25 Dec 20	96.01000 +0.18	96.80	91.33	95.07	3,335,373
24 Dec 20	95.83000 -0.66	98.30	93.66	96.49	3,132,530
23 Dec 20	96.49000 -2.69	99.80	94.50	97.81	4,100,441
22 Dec 20	99.18000 +0.01	99.98	95.73	98.81	3,253,500
21 Dec 20	99.17000 +1.77	99.79	96.80	97.41	3,549,261
18 Dec 20	97.40000 +0.96	98.49	95.40	95.92	3,276,641
17 Dec 20	96.44000 +0.12	98.88	95.33	95.90	4,009,386
16 Dec 20	96.32000 +0.83	98.46	94.55	95.10	4,235,562
15 Dec 20	95.49000 +3.30	96.55	91.52	91.52	5,613,138
14 Dec 20	92.19000 +1.92	94.10	90.00	90.33	4,638,678
11 Dec 20	90.27000 -0.33	93.40	89.13	90.15	6,029,098
10 Dec 20	90.60000 +2.71	92.88	86.52	88.00	6,595,100
09 Dec 20	87.89000 +7.99	87.89	78.98	79.10	6,817,489
08 Dec 20	79.90000 -0.09	81.49	78.52	79.78	2,260,199
07 Dec 20	79.99000 +1.13	80.00	78.00	78.53	2,868,784
04 Dec 20	78.86000 +3.48	79.50	74.00	75.33	3,559,786
03 Dec 20	75.38000 +3.42	75.90	71.28	72.68	4,372,734
02 Dec 20	71.96000 -2.58	74.48	71.33	74.48	5,591,419
01 Dec 20	74.54000 -2.01	75.99	73.51	75.99	3,978,552
30 Nov 20	76.55000 -0.15	76.69	72.60	76.67	7,463,756
27 Nov 20	76.70000 +1.38	77.00	72.51	75.03	3,633,099
26 Nov 20	75.32000 -1.07	77.66	69.46	74.04	8,512,979
25 Nov 20	76.39000 -7.91	83.97	75.87	83.70	6,678,901
24 Nov 20	84.30000 +1.83	84.50	80.52	82.00	3,092,458
23 Nov 20	82.47000 -2.09	85.51	82.33	84.50	4,571,250
20 Nov 20	84.56000 +2.93	85.30	80.16	81.31	5,216,512
19 Nov 20	81.63000 +5.55	83.55	75.18	76.07	6,218,205
18 Nov 20	76.08000 +0.19	77.80	74.60	75.85	4,710,188
17 Nov 20	75.89000 +0.45	76.80	74.90	76.70	2,897,102
16 Nov 20	75.44000 +0.79	77.30	74.03	74.57	4,653,459
13 Nov 20	74.65000 -0.99	75.50	72.07	74.36	3,689,916
12 Nov 20	75.64000 +2.14	76.36	72.51	73.01	4,035,218
11 Nov 20	73.50000 -0.17	75.56	72.86	73.69	4,215,506
10 Nov 20	73.67000 +4.85	75.63	67.55	68.60	5,911,238
09 Nov 20	68.82000 -0.08	69.74	67.62	69.48	3,268,697
06 Nov 20	68.90000 -0.01	69.25	66.80	68.92	3,252,674
05 Nov 20	68.91000 -0.12	70.39	68.34	70.00	2,029,894
04 Nov 20	69.03000 +0.86	69.90	67.00	67.00	2,765,129
03 Nov 20	68.17000 +0.58	68.37	66.06	67.99	2,004,131
02 Nov 20	67.59000 +0.90	68.86	66.53	67.38	2,648,640
30 Oct 20	66.69000 -1.41	68.94	65.81	68.94	3,957,663
29 Oct 20	68.10000 -0.83	69.78	67.50	67.90	4,146,924
28 Oct 20	68.93000 +1.81	69.60	66.52	67.00	5,341,836
27 Oct 20	67.12000 +2.06	67.66	64.51	65.20	4,415,276
26 Oct 20	65.06000 +1.68	65.44	62.01	63.38	3,727,288
23 Oct 20	63.38000 +1.30	65.91	62.05	63.00	5,951,174
22 Oct 20	62.08000 -2.22	63.63	60.85	63.63	4,347,123
21 Oct 20	64.30000 -2.20	67.00	62.88	66.96	3,707,519
20 Oct 20	66.50000 +1.76	66.80	64.59	65.40	3,216,454
19 Oct 20	64.74000 -1.88	67.01	64.30	66.62	3,477,248
16 Oct 20	66.62000 -0.08	68.26	66.02	67.00	3,438,817
15 Oct 20	66.70000 +0.36	66.90	65.21	66.10	2,959,378
14 Oct 20	66.34000 +2.34	66.88	63.81	64.44	5,733,217
13 Oct 20	64.00000 +0.33	64.30	63.09	63.50	2,773,396
12 Oct 20	63.67000 -0.79	64.60	63.02	64.45	5,852,581
09 Oct 20	64.46000 +0.59	65.50	63.40	65.00	4,043,187
30 Sep 20	63.87000 +0.95	64.20	63.00	63.02	3,786,371
29 Sep 20	62.92000 -1.03	64.84	62.37	63.95	6,388,364
28 Sep 20	63.95000 +4.59	64.33	59.03	59.46	10,925,238
25 Sep 20	59.36000 +5.40	59.36	57.00	59.33	6,245,774
24 Sep 20	53.96000 -1.83	56.36	53.82	55.90	3,133,272
23 Sep 20	55.79000 +0.80	56.69	54.05	54.43	2,636,772
22 Sep 20	54.99000 +0.60	55.50	53.51	53.80	2,824,724
21 Sep 20	54.39000 -0.21	55.30	54.00	54.89	2,046,310
18 Sep 20	54.60000 +2.00	54.95	52.26	52.66	4,130,466
17 Sep 20	52.60000 -1.71	54.31	51.51	53.70	4,982,317
16 Sep 20	54.31000 -1.75	56.89	53.62	55.50	3,853,092
15 Sep 20	56.06000 +2.53	56.27	53.62	54.00	5,319,015
14 Sep 20	53.53000 +2.13	54.20	51.31	52.10	5,000,128
11 Sep 20	51.40000 +0.64	52.40	49.98	50.06	3,362,075
10 Sep 20	50.76000 -0.02	52.00	50.35	50.81	3,155,721
09 Sep 20	50.78000 -3.38	53.45	50.58	53.02	4,469,216
08 Sep 20	54.16000 -0.55	56.70	53.51	55.03	4,312,939
07 Sep 20	54.71000 -2.22	58.47	54.40	58.00	4,087,016
04 Sep 20	56.93000 -1.04	57.18	54.50	56.67	5,701,646
03 Sep 20	57.97000 -1.32	60.60	57.20	59.29	4,237,361
02 Sep 20	59.29000 -1.52	62.20	57.38	60.90	7,286,403
01 Sep 20	60.81000 -0.39	62.25	59.50	61.35	3,878,578
31 Aug 20	61.20000 -0.83	62.59	61.20	62.00	3,512,421
28 Aug 20	62.03000 +1.19	62.08	59.60	60.69	3,696,184
27 Aug 20	60.84000 +0.48	61.10	59.00	60.14	2,939,772
26 Aug 20	60.36000 -1.29	61.92	59.77	61.92	3,611,195
25 Aug 20	61.65000 +1.00	63.49	60.68	61.10	4,165,883
24 Aug 20	60.65000 +0.30	61.40	59.00	61.40	3,058,182
21 Aug 20	60.35000 +0.50	60.84	59.50	60.00	3,945,718
20 Aug 20	59.85000 +0.56	60.39	58.60	59.29	3,949,691
19 Aug 20	59.29000 -1.36	61.99	59.20	60.20	3,984,268
18 Aug 20	60.65000 +3.55	61.28	56.60	56.76	6,571,174
17 Aug 20	57.10000 -0.24	57.99	55.90	57.35	3,756,741
14 Aug 20	57.34000 +1.94	57.48	55.15	55.29	4,115,742
13 Aug 20	55.40000 -0.32	57.27	55.11	56.60	4,872,899
12 Aug 20	55.72000 -2.78	59.45	55.11	58.50	6,789,676
11 Aug 20	58.50000 -1.69	61.90	58.00	60.60	5,802,533
10 Aug 20	60.19000 +0.08	61.62	59.41	59.88	5,402,415
07 Aug 20	60.11000 -0.14	61.07	58.78	60.50	4,811,739
06 Aug 20	60.25000 -0.05	61.34	59.66	60.80	3,404,552
05 Aug 20	60.30000 +0.30	61.19	59.26	59.82	5,218,533
04 Aug 20	60.00000 +0.16	61.34	58.91	59.40	5,538,546
03 Aug 20	59.84000 +5.44	59.84	54.30	54.83	8,867,965
31 Jul 20	54.40000 +2.94	54.80	52.12	52.20	8,606,747
30 Jul 20	51.46000 -0.31	54.50	49.80	52.71	10,852,597
29 Jul 20	51.77000 +0.77	51.81	50.01	50.50	6,244,478
28 Jul 20	51.00000 +2.30	51.38	48.79	49.90	4,853,438
27 Jul 20	48.70000 -1.10	51.80	48.06	50.15	7,217,793
24 Jul 20	49.80000 -4.67	54.52	49.60	54.50	7,932,509
23 Jul 20	54.47000 +1.86	54.75	52.00	52.58	4,700,417
22 Jul 20	52.61000 +1.12	53.11	50.66	51.10	3,371,229
21 Jul 20	51.49000 +0.89	52.00	49.84	50.87	5,125,699
20 Jul 20	50.60000 -1.41	53.38	49.60	53.00	5,881,989
17 Jul 20	52.01000 +1.58	53.40	49.71	50.53	4,977,145
16 Jul 20	50.43000 -3.50	55.70	49.85	54.30	5,985,159
15 Jul 20	53.93000 -0.27	55.80	52.89	54.21	4,501,834
14 Jul 20	54.20000 -0.80	54.57	52.28	54.47	4,766,291
13 Jul 20	55.00000 +1.09	55.19	53.01	53.80	4,495,239
10 Jul 20	53.91000 +1.76	54.92	51.65	51.65	4,061,402
09 Jul 20	52.15000 -0.17	52.60	50.33	51.30	4,804,686
08 Jul 20	52.32000 +2.27	52.91	49.24	50.05	5,606,642
07 Jul 20	50.05000 +0.92	50.58	46.90	49.98	10,192,096
06 Jul 20	49.13000 +4.47	49.13	46.01	48.00	5,361,213
03 Jul 20	44.66000 -0.13	45.20	42.80	44.85	6,189,553
02 Jul 20	44.79000 -0.37	45.89	44.23	45.10	5,834,300
01 Jul 20	45.16000 -0.16	46.30	44.20	45.30	4,788,629
30 Jun 20	45.32000 +2.52	45.57	42.82	42.82	5,758,861
29 Jun 20	42.80000 +0.05	43.70	42.02	42.21	3,613,005
24 Jun 20	42.75000 -0.66	43.79	41.78	43.60	5,420,214
23 Jun 20	43.41000 +1.41	44.50	41.76	41.90	6,526,117
22 Jun 20	42.00000 -1.77	43.94	40.90	43.40	6,034,197
19 Jun 20	43.77000 +1.60	43.82	41.98	42.00	4,234,686
18 Jun 20	42.17000 -0.23	42.33	41.35	42.00	3,371,400
17 Jun 20	42.40000 -2.23	44.63	41.45	44.63	8,784,332
16 Jun 20	44.63000 +1.33	44.80	43.08	43.30	3,920,714
15 Jun 20	43.30000 +0.10	44.20	42.66	43.48	3,258,745
12 Jun 20	43.20000 +0.92	43.59	41.12	41.78	2,682,450
11 Jun 20	42.28000 -0.97	43.79	41.81	43.48	3,712,154
10 Jun 20	43.25000 +0.89	43.80	42.21	42.68	4,570,314
09 Jun 20	42.36000 +1.62	42.77	40.50	40.82	5,106,763
08 Jun 20	40.74000 -0.37	41.89	40.10	41.40	5,200,291
05 Jun 20	41.11000 -0.63	42.31	40.63	41.95	4,229,472
04 Jun 20	41.74000 -0.08	42.48	40.80	41.52	5,843,379
03 Jun 20	41.82000 +0.45	42.20	40.63	41.08	7,350,895
02 Jun 20	41.37000 -4.60	46.06	41.37	46.06	9,775,643
01 Jun 20	45.97000 -1.41	48.29	45.90	47.57	5,154,269
29 May 20	47.38000 +1.53	47.63	45.41	45.65	3,846,745
28 May 20	45.85000 +0.83	45.88	44.06	44.55	2,826,001
27 May 20	45.02000 +0.02	46.68	44.71	45.39	3,994,214
26 May 20	45.00000 -0.01	46.00	44.69	45.59	3,383,059
25 May 20	45.01000 +0.62	45.85	43.50	45.18	3,621,362
22 May 20	44.39000 -1.10	46.20	43.80	45.90	4,385,317
21 May 20	45.49000 -0.26	46.70	44.75	45.75	3,456,437
20 May 20	45.75000 -1.29	48.30	45.30	47.10	3,568,403
19 May 20	47.04000 +2.00	47.29	44.30	45.04	3,707,001
18 May 20	45.04000 -0.18	46.68	44.68	45.15	4,070,052
15 May 20	45.22000 +0.42	45.92	43.50	44.45	4,999,938
14 May 20	44.80000 +2.20	44.88	42.00	42.16	6,368,461
13 May 20	42.60000 +1.13	43.23	40.98	40.98	6,246,127
12 May 20	41.47000 +1.04	41.89	40.00	41.01	5,358,077
11 May 20	40.43000 +0.04	41.78	40.05	40.87	4,679,782
08 May 20	40.39000 -0.20	40.93	39.50	40.21	6,560,623
07 May 20	40.59000 -0.41	41.93	40.00	40.73	4,612,327
06 May 20	41.00000 +1.85	41.25	38.65	38.76	6,077,361
30 Apr 20	39.15000 -1.40	41.20	38.49	39.00	7,487,801
29 Apr 20	40.55000 +1.95	41.69	38.21	38.73	10,620,235
28 Apr 20	38.60000 +2.46	38.60	35.83	36.16	8,556,297
27 Apr 20	36.14000 +0.41	36.48	35.03	35.03	9,124,855
24 Apr 20	35.73000 +3.25	35.73	35.00	35.00	8,471,602
23 Apr 20	32.48000 -0.39	33.18	32.31	32.87	3,105,238
22 Apr 20	32.87000 +1.08	32.92	31.25	31.91	3,716,483
21 Apr 20	31.79000 -0.20	32.30	31.60	31.99	2,062,800
20 Apr 20	31.99000 +0.02	32.33	31.61	31.85	2,489,438
17 Apr 20	31.97000 -0.27	32.90	31.88	32.60	3,650,208
16 Apr 20	32.24000 -0.81	33.69	31.60	32.63	6,790,474
15 Apr 20	33.05000 -3.26	36.80	32.80	36.05	9,471,956
14 Apr 20	36.31000 +1.58	36.46	34.20	34.90	4,673,367
13 Apr 20	34.73000 +0.27	35.29	33.90	34.45	2,171,039
10 Apr 20	34.46000 -0.72	35.46	34.28	35.18	2,670,078
09 Apr 20	35.18000 +1.49	35.48	33.37	33.88	3,971,359
08 Apr 20	33.69000 -0.95	34.71	33.58	34.56	5,158,707
07 Apr 20	34.64000 +1.53	35.33	33.46	33.46	4,862,976
03 Apr 20	33.11000 -1.37	34.84	32.72	34.19	4,512,556
02 Apr 20	34.48000 +0.33	34.48	32.62	33.73	4,086,959
01 Apr 20	34.15000 +0.18	35.00	33.30	33.73	5,629,449
31 Mar 20	33.97000 +1.08	34.26	32.00	32.95	5,226,734
30 Mar 20	32.89000 -0.94	34.38	32.31	33.70	3,659,886
27 Mar 20	33.83000 +1.99	34.18	31.60	32.00	4,721,985
26 Mar 20	31.84000 +0.75	32.50	30.61	31.30	4,369,495
25 Mar 20	31.09000 +1.09	31.52	30.00	30.60	4,143,610
24 Mar 20	30.00000 +1.70	30.20	28.10	28.67	5,415,523
23 Mar 20	28.30000 +0.03	28.86	27.01	27.96	4,373,270
20 Mar 20	28.27000 +0.49	28.80	27.33	28.22	3,714,088
19 Mar 20	27.78000 -0.47	28.93	26.52	28.36	5,966,751
18 Mar 20	28.25000 -0.67	29.79	28.24	29.25	3,942,923
17 Mar 20	28.92000 -0.08	29.90	27.91	29.36	4,051,903
16 Mar 20	29.00000 -2.03	32.18	28.70	31.47	4,734,985
13 Mar 20	31.03000 -0.87	31.55	30.10	30.35	3,790,969
12 Mar 20	31.90000 -0.91	32.53	31.42	32.37	3,783,796
11 Mar 20	32.81000 -0.77	34.20	32.80	33.47	3,482,887
10 Mar 20	33.58000 -0.18	35.09	32.13	33.42	5,459,007
09 Mar 20	33.76000 -0.86	34.94	33.46	34.30	3,455,860
06 Mar 20	34.62000 -0.45	35.79	34.20	35.00	2,478,594
05 Mar 20	35.07000 +1.53	35.98	33.47	33.54	4,481,831
04 Mar 20	33.54000 +0.00	33.86	32.69	33.83	2,827,627
03 Mar 20	33.54000 +1.92	34.49	31.73	31.73	4,549,679
02 Mar 20	31.62000 +1.23	31.99	30.75	30.75	3,033,271
28 Feb 20	30.39000 -1.00	31.98	30.11	30.30	3,880,915
27 Feb 20	31.39000 +0.50	32.30	30.50	30.81	4,065,038
26 Feb 20	30.89000 -1.62	32.68	30.81	31.86	4,728,298
25 Feb 20	32.51000 +0.69	32.78	30.60	31.22	5,563,594
24 Feb 20	31.82000 +2.69	31.99	29.02	29.42	6,185,478
21 Feb 20	29.13000 -0.30	29.65	28.60	29.08	3,186,007
20 Feb 20	29.43000 +0.37	29.98	28.85	28.95	3,594,100
19 Feb 20	29.06000 +0.70	29.35	28.08	28.30	4,223,615
18 Feb 20	28.36000 +1.60	28.48	26.81	27.00	3,733,142
17 Feb 20	26.76000 +0.17	27.30	26.33	26.50	3,384,050
14 Feb 20	26.59000 -0.20	27.00	26.00	26.65	2,924,585
13 Feb 20	26.79000 +0.12	27.45	26.28	26.78	2,951,636
12 Feb 20	26.67000 +0.99	26.68	25.52	25.62	3,781,773
11 Feb 20	25.68000 +0.68	25.90	24.66	25.01	3,437,994
10 Feb 20	25.00000 +1.60	25.49	23.00	23.39	6,126,088
07 Feb 20	23.40000 -0.62	23.85	23.13	23.85	3,773,551
06 Feb 20	24.02000 +0.01	24.28	23.25	24.20	4,143,625
05 Feb 20	24.01000 -0.04	24.65	23.59	24.07	4,218,184
04 Feb 20	24.05000 -0.39	24.31	22.70	22.70	8,359,179
03 Feb 20	24.44000 -2.72	24.44	24.44	24.44	891,900
23 Jan 20	27.16000 -1.52	28.88	26.00	28.34	4,230,694
22 Jan 20	28.68000 +0.30	29.00	27.77	28.50	3,747,865
21 Jan 20	28.38000 -0.49	29.40	27.54	28.86	4,157,372
20 Jan 20	28.87000 +0.40	29.05	28.01	28.27	3,862,692
17 Jan 20	28.47000 -0.08	28.88	28.00	28.21	3,304,511
16 Jan 20	28.55000 +0.71	28.86	27.84	27.85	5,825,641
15 Jan 20	27.84000 +1.69	28.18	26.26	26.26	7,494,583
14 Jan 20	26.15000 -0.80	27.08	26.08	26.98	3,415,546
13 Jan 20	26.95000 +0.68	27.17	26.31	26.40	4,607,221
10 Jan 20	26.27000 +1.04	26.50	25.29	25.29	5,595,794
09 Jan 20	25.23000 +0.24	25.48	24.99	25.11	3,895,540
08 Jan 20	24.99000 -1.40	26.29	24.86	26.28	6,064,072
07 Jan 20	26.39000 +0.90	26.57	25.46	25.58	3,613,863
06 Jan 20	25.49000 -0.21	25.66	25.28	25.51	2,469,695
03 Jan 20	25.70000 -0.22	25.92	25.45	25.91	3,399,028
02 Jan 20	25.92000 -0.35	26.60	25.75	26.60	4,032,724
31 Dec 19	26.27000 +0.35	26.58	25.93	25.93	2,610,408
30 Dec 19	25.92000 +0.40	25.96	25.15	25.35	2,329,707
27 Dec 19	25.52000 -0.03	26.13	25.23	25.28	3,297,934
26 Dec 19	25.55000 -0.45	26.12	25.40	26.00	3,379,492
25 Dec 19	26.00000 -0.98	27.31	25.83	27.31	4,440,939
24 Dec 19	26.98000 +0.68	27.22	26.25	26.43	5,225,231
23 Dec 19	26.30000 +0.66	26.89	25.32	25.32	6,797,222
20 Dec 19	25.64000 +0.16	25.80	25.10	25.45	2,941,407
19 Dec 19	25.48000 -0.56	25.95	25.25	25.77	4,390,076
18 Dec 19	26.04000 +1.46	26.18	24.63	24.67	7,362,431
17 Dec 19	24.58000 -0.09	24.84	24.24	24.73	3,086,216
16 Dec 19	24.67000 -0.15	25.30	24.45	24.98	2,793,932
13 Dec 19	24.82000 +0.52	24.99	24.43	24.50	2,838,152
12 Dec 19	24.30000 +0.01	24.52	24.10	24.38	2,015,590
11 Dec 19	24.29000 -0.09	24.63	24.14	24.54	2,594,475
10 Dec 19	24.38000 -0.66	25.03	24.20	25.00	4,883,054
09 Dec 19	25.04000 -0.48	27.18	24.84	25.65	5,887,723
06 Dec 19	25.52000 +0.23	25.84	25.10	25.34	3,496,826
05 Dec 19	25.29000 -0.01	25.58	25.11	25.30	2,816,765
04 Dec 19	25.30000 -0.08	25.65	25.02	25.29	2,556,405
03 Dec 19	25.38000 -0.37	26.07	25.01	25.50	4,753,355
02 Dec 19	25.75000 -0.76	26.77	25.70	26.77	4,345,881
29 Nov 19	26.51000 -0.54	27.36	25.87	27.05	6,823,059
28 Nov 19	27.05000 +1.94	27.27	25.11	25.11	8,071,397
27 Nov 19	25.11000 +0.66	25.59	24.51	24.66	4,944,465
26 Nov 19	24.45000 -0.20	25.58	24.35	24.95	5,176,825
25 Nov 19	24.65000 -0.21	25.44	24.30	24.84	3,744,568
22 Nov 19	24.86000 -0.81	26.40	24.06	25.91	5,335,544
21 Nov 19	25.67000 -0.38	26.09	25.44	26.09	3,566,848
20 Nov 19	26.05000 -0.34	26.69	25.68	26.49	3,789,845
19 Nov 19	26.39000 +0.21	26.56	26.05	26.22	4,473,285
18 Nov 19	26.18000 +0.01	26.47	25.51	26.17	4,547,295
15 Nov 19	26.17000 -0.71	27.02	26.17	27.02	3,783,365
14 Nov 19	26.88000 +0.09	27.27	26.37	26.81	5,469,739
13 Nov 19	26.79000 +0.02	27.06	26.39	26.90	3,775,884
12 Nov 19	26.77000 -0.35	27.50	26.10	27.14	5,441,426
11 Nov 19	27.12000 -0.75	28.16	26.85	27.61	5,971,207
08 Nov 19	27.87000 -0.24	28.41	27.61	28.27	3,873,622
07 Nov 19	28.11000 -0.67	29.16	27.59	28.78	4,568,942
06 Nov 19	28.78000 +0.04	28.91	28.22	28.60	3,161,752
05 Nov 19	28.74000 -0.06	29.06	28.00	28.81	4,943,699
04 Nov 19	28.80000 +1.08	29.25	27.40	27.67	7,836,612
01 Nov 19	27.72000 +1.06	28.77	26.25	26.82	9,496,862
31 Oct 19	26.66000 +1.36	27.20	25.00	25.20	6,101,013
30 Oct 19	25.30000 -0.28	25.47	24.64	25.00	3,028,881
29 Oct 19	25.58000 +0.87	25.75	24.51	24.71	4,999,668
28 Oct 19	24.71000 +1.11	25.35	23.09	24.81	8,040,108
25 Oct 19	23.60000 +0.36	23.79	23.13	23.13	2,116,646
24 Oct 19	23.24000 -0.01	23.51	23.00	23.22	2,443,425
23 Oct 19	23.25000 -0.81	23.90	23.19	23.82	3,954,454
22 Oct 19	24.06000 -0.44	24.80	23.61	24.35	4,932,373
21 Oct 19	24.50000 +1.07	24.50	23.12	23.37	4,654,396
18 Oct 19	23.43000 -0.13	23.88	23.31	23.50	4,757,953
17 Oct 19	23.56000 +0.74	23.68	22.51	22.80	5,516,385
16 Oct 19	22.82000 +1.02	22.99	21.48	21.81	5,765,226
15 Oct 19	21.80000 +0.05	21.87	21.12	21.65	2,824,146
14 Oct 19	21.75000 +0.10	22.20	21.20	21.83	4,017,846
11 Oct 19	21.65000 +0.41	22.70	21.24	21.38	4,867,826
10 Oct 19	21.24000 -0.34	21.57	21.05	21.40	3,088,416
09 Oct 19	21.58000 +0.52	21.98	20.92	21.34	3,406,224
08 Oct 19	21.06000 -0.30	21.80	20.76	21.36	2,957,643
30 Sep 19	21.36000 -0.15	22.09	21.31	21.54	2,710,527
27 Sep 19	21.51000 +0.30	21.98	21.09	21.30	2,897,426
26 Sep 19	21.21000 -0.39	22.18	21.00	21.62	4,180,733
25 Sep 19	21.60000 -0.45	22.44	21.58	21.98	4,468,168
24 Sep 19	22.05000 +0.70	22.35	21.15	21.30	5,307,003
23 Sep 19	21.35000 +0.35	21.47	20.55	21.00	5,252,590
20 Sep 19	21.00000 +0.98	21.21	19.90	19.90	6,688,395
19 Sep 19	20.02000 -0.19	20.37	19.73	20.21	5,243,907
18 Sep 19	20.21000 +0.99	20.36	19.03	19.11	6,536,314
17 Sep 19	19.22000 -0.11	19.34	18.90	19.34	2,275,749
16 Sep 19	19.33000 -0.29	19.62	19.16	19.62	3,055,626
12 Sep 19	19.62000 +0.88	19.70	18.63	18.80	5,343,033
11 Sep 19	18.74000 -0.27	19.19	18.70	19.06	2,380,671
10 Sep 19	19.01000 -0.13	19.21	18.72	19.18	3,388,441
09 Sep 19	19.14000 -0.08	19.35	19.04	19.30	3,861,163
06 Sep 19	19.22000 -0.30	19.69	19.10	19.68	2,426,665
05 Sep 19	19.52000 +0.37	19.65	19.15	19.25	3,710,188
04 Sep 19	19.15000 -0.01	19.32	18.78	19.19	3,163,146
03 Sep 19	19.16000 -0.48	19.86	18.95	19.65	4,205,000
02 Sep 19	19.64000 +0.40	19.79	19.26	19.26	4,712,572
30 Aug 19	19.24000 +0.16	19.70	18.85	19.07	3,847,043
29 Aug 19	19.08000 -0.12	19.55	19.01	19.18	3,498,803
28 Aug 19	19.20000 +0.41	19.22	18.28	18.90	4,908,900
27 Aug 19	18.79000 +0.30	19.16	18.59	18.89	3,770,000
26 Aug 19	18.49000 -0.49	18.98	18.42	18.70	3,750,371
23 Aug 19	18.98000 -0.42	19.77	18.85	19.50	5,809,734
22 Aug 19	19.40000 -1.46	20.28	19.37	20.28	5,130,688
21 Aug 19	20.86000 -0.39	21.31	20.59	21.25	3,499,494
20 Aug 19	21.25000 +0.29	21.25	20.59	20.90	3,698,854
19 Aug 19	20.96000 +0.06	21.30	20.37	20.92	4,717,931
16 Aug 19	20.90000 -0.40	21.60	20.81	21.15	3,313,959
15 Aug 19	21.30000 -0.37	21.30	20.33	21.04	5,268,875
14 Aug 19	21.67000 +1.81	21.76	19.60	19.86	6,611,878
13 Aug 19	19.86000 +0.01	20.05	19.46	19.73	2,705,330
12 Aug 19	19.85000 -0.10	19.99	19.02	19.89	4,281,072
09 Aug 19	19.95000 +0.15	20.16	19.32	19.81	4,829,400
08 Aug 19	19.80000 +0.10	20.38	19.66	19.80	3,732,345
07 Aug 19	19.70000 +0.22	20.35	19.13	19.47	4,903,050
06 Aug 19	19.48000 +0.11	19.75	18.85	19.06	3,989,892
05 Aug 19	19.37000 -0.98	20.49	19.21	20.49	4,838,600
02 Aug 19	20.35000 +0.28	20.70	19.31	19.31	4,145,306
01 Aug 19	20.07000 +0.03	20.25	19.66	19.96	2,980,846
31 Jul 19	20.04000 +0.05	20.45	19.66	19.92	4,066,065
30 Jul 19	19.99000 +0.11	20.15	19.62	19.93	3,443,511
29 Jul 19	19.88000 +0.35	20.48	19.20	19.54	6,288,278
26 Jul 19	19.53000 +1.13	19.58	18.17	18.17	7,234,319
25 Jul 19	18.40000 +1.41	18.60	17.50	17.80	8,054,408
24 Jul 19	16.99000 +0.08	17.01	16.62	16.91	3,078,800
23 Jul 19	16.91000 +0.35	17.28	16.30	16.42	2,046,675
22 Jul 19	16.56000 -0.03	16.82	15.90	16.60	1,950,290
19 Jul 19	16.59000 +0.24	16.82	16.21	16.55	1,835,502
18 Jul 19	16.35000 -0.64	16.91	16.20	16.82	2,524,698
17 Jul 19	16.99000 -0.21	17.27	16.79	17.09	1,579,850
16 Jul 19	17.20000 -0.11	17.51	17.05	17.51	1,605,402
15 Jul 19	17.31000 -0.01	17.45	16.75	17.16	2,290,404
12 Jul 19	17.32000 +0.06	17.65	17.14	17.27	2,023,063
11 Jul 19	17.26000 -0.08	17.80	17.19	17.80	2,571,524
10 Jul 19	17.34000 -0.13	18.08	17.15	17.58	2,847,300
09 Jul 19	17.47000 +0.21	17.77	17.10	17.35	3,185,661
08 Jul 19	17.26000 -0.50	17.94	17.05	17.90	2,448,363
05 Jul 19	17.76000 -0.03	17.98	17.51	17.98	2,629,849
04 Jul 19	17.79000 -0.26	18.38	17.60	18.35	4,119,549
03 Jul 19	18.05000 -0.42	18.78	17.76	18.30	5,665,600
02 Jul 19	18.47000 +0.14	18.61	17.78	18.33	3,359,871
01 Jul 19	18.33000 +0.45	18.86	18.02	18.06	3,205,523
28 Jun 19	17.88000 +0.03	18.28	17.42	17.67	2,630,509
27 Jun 19	17.85000 +0.51	18.15	17.22	17.22	3,520,800
26 Jun 19	17.34000 +0.23	17.60	16.73	17.02	3,221,100
25 Jun 19	17.11000 +0.24	17.17	16.41	16.90	4,481,698
24 Jun 19	16.87000 +1.03	16.87	15.67	15.82	4,059,795
21 Jun 19	15.84000 +0.33	15.95	15.56	15.56	1,891,603
20 Jun 19	15.51000 +0.31	15.58	15.04	15.33	1,951,200
19 Jun 19	15.20000 +0.03	15.97	15.16	15.53	1,465,200
18 Jun 19	15.17000 -0.22	15.36	15.00	15.36	957,824
17 Jun 19	15.39000 +0.01	15.51	15.17	15.30	936,779
14 Jun 19	15.38000 -0.51	16.35	15.24	15.90	2,033,800
13 Jun 19	15.89000 +0.29	16.35	15.40	15.56	1,670,400
12 Jun 19	15.60000 -0.23	16.10	15.58	15.83	1,707,500
11 Jun 19	15.83000 +0.39	16.05	15.44	15.44	2,601,704
10 Jun 19	15.44000 +0.66	15.59	14.79	14.89	2,027,468
06 Jun 19	14.78000 -0.40	15.41	14.72	15.24	1,327,896
05 Jun 19	15.18000 -0.18	15.60	15.16	15.42	912,000
04 Jun 19	15.36000 -0.19	15.76	15.03	15.66	930,104
03 Jun 19	15.55000 -0.03	16.00	15.30	15.50	1,240,200
31 May 19	15.58000 -0.28	16.05	15.51	16.05	1,070,860
30 May 19	15.86000 +0.24	16.12	15.45	15.45	2,220,800
29 May 19	15.62000 +0.08	15.83	15.31	15.31	1,127,900
28 May 19	15.54000 +0.16	15.85	15.30	15.38	1,989,759
27 May 19	15.38000 +0.37	15.50	14.80	14.80	2,046,581
24 May 19	15.01000 +0.21	15.45	14.67	14.67	2,071,376
23 May 19	14.80000 -0.75	15.65	14.68	15.45	2,202,226
22 May 19	15.55000 -0.19	15.84	15.35	15.75	1,412,210
21 May 19	15.74000 +0.01	15.96	15.41	15.71	1,872,400
20 May 19	15.73000 -0.64	16.44	15.30	16.17	2,820,522
17 May 19	16.37000 -0.49	17.08	16.15	16.61	3,981,804
16 May 19	16.86000 -0.17	17.70	16.47	17.48	4,430,100
15 May 19	17.03000 +1.25	17.12	16.03	16.05	4,900,273
14 May 19	15.78000 -0.52	16.55	15.78	16.05	2,662,600
13 May 19	16.30000 -0.05	16.79	15.98	16.07	2,244,000
10 May 19	16.35000 +0.80	16.46	15.72	15.92	3,925,975
09 May 19	15.55000 -1.35	16.90	15.51	16.49	5,521,315
08 May 19	16.90000 +0.90	17.36	15.50	15.60	5,286,963
07 May 19	16.00000 +0.61	16.20	15.24	15.50	4,497,995
06 May 19	15.39000 -1.71	16.67	15.39	16.12	4,799,400
30 Apr 19	17.10000 +1.00	17.27	16.20	16.34	5,086,034
29 Apr 19	16.10000 -1.55	17.75	16.02	17.65	4,642,380
26 Apr 19	17.65000 -0.63	18.57	17.40	18.10	5,010,677
25 Apr 19	18.28000 +0.78	19.19	17.44	17.60	7,395,518
24 Apr 19	17.50000 +0.44	17.63	16.72	17.06	2,444,569
23 Apr 19	17.06000 +0.04	17.31	16.88	17.02	1,716,907
22 Apr 19	17.02000 -0.26	17.40	16.99	17.40	1,464,946
19 Apr 19	17.28000 +0.36	17.36	16.75	16.79	1,868,698
18 Apr 19	16.92000 +0.03	17.30	16.71	16.95	1,474,500
17 Apr 19	16.89000 -0.43	17.54	16.75	17.24	3,950,985
16 Apr 19	17.32000 +0.26	17.45	16.39	16.99	2,580,121
15 Apr 19	17.06000 -0.69	18.14	16.99	18.00	4,228,107
12 Apr 19	17.75000 +1.34	18.00	16.30	16.30	6,483,537
11 Apr 19	16.41000 -0.79	17.29	16.41	17.21	3,927,534
10 Apr 19	17.20000 +0.47	17.49	16.60	16.79	4,182,624
09 Apr 19	16.73000 +0.25	16.78	16.34	16.34	3,537,933
08 Apr 19	16.48000 +0.14	17.13	16.26	16.38	5,991,462
04 Apr 19	16.34000 -0.14	16.74	16.23	16.48	3,215,004
03 Apr 19	16.48000 -0.13	16.62	16.12	16.48	3,984,023
02 Apr 19	16.61000 +0.45	16.87	16.06	16.30	7,863,559
01 Apr 19	16.16000 +1.47	16.16	15.50	15.68	7,029,929
29 Mar 19	14.69000 +0.39	14.84	13.93	14.29	3,694,093
28 Mar 19	14.30000 -0.33	14.90	14.16	14.50	3,565,968
27 Mar 19	14.63000 +0.91	14.63	13.66	13.73	6,032,566
26 Mar 19	13.72000 +0.10	14.11	13.56	13.62	4,280,664
25 Mar 19	13.62000 -0.30	13.87	13.52	13.71	2,868,300
22 Mar 19	13.92000 +0.13	14.03	13.60	13.73	2,912,831
21 Mar 19	13.79000 -0.14	13.99	13.46	13.80	5,278,397
20 Mar 19	13.93000 +0.54	14.16	13.29	13.39	6,906,774
19 Mar 19	13.39000 -0.36	13.74	13.16	13.64	4,392,850
18 Mar 19	13.75000 +0.39	13.87	13.07	13.29	3,558,301
15 Mar 19	13.36000 +0.17	13.64	13.11	13.17	2,421,693
14 Mar 19	13.19000 -0.05	13.45	12.97	13.30	3,717,495
13 Mar 19	13.24000 -0.56	13.91	13.14	13.71	3,579,466
12 Mar 19	13.80000 +0.20	14.02	13.51	13.74	4,865,474
11 Mar 19	13.60000 -0.16	14.05	13.31	13.80	5,260,863
08 Mar 19	13.76000 -0.55	14.20	13.74	14.01	3,281,889
07 Mar 19	14.31000 -0.01	14.41	13.80	14.22	5,710,802
06 Mar 19	14.32000 +0.16	14.44	14.03	14.16	4,959,579
05 Mar 19	14.16000 +0.23	14.28	13.68	14.19	4,754,402
04 Mar 19	13.93000 +0.87	14.37	13.13	13.22	10,649,043
01 Mar 19	13.06000 +0.05	13.30	12.89	13.02	2,950,336
28 Feb 19	13.01000 +0.31	13.17	12.56	12.76	4,554,516
27 Feb 19	12.70000 +0.03	12.86	12.44	12.66	4,914,300
26 Feb 19	12.67000 -0.52	12.98	12.42	12.90	9,287,131
25 Feb 19	13.19000 +0.20	13.31	12.78	13.10	8,196,094
22 Feb 19	12.99000 +0.19	13.10	12.45	12.86	7,071,121
21 Feb 19	12.80000 +0.62	13.22	12.11	12.23	8,002,769
20 Feb 19	12.18000 +0.18	12.45	11.89	12.05	3,101,866
19 Feb 19	12.00000 -0.30	12.42	11.92	12.35	5,423,300
18 Feb 19	12.30000 +0.28	12.39	12.02	12.21	3,358,395
15 Feb 19	12.02000 +0.03	12.18	11.68	11.70	4,070,733
14 Feb 19	11.99000 +0.47	12.01	11.30	11.48	6,640,295
13 Feb 19	11.52000 +0.35	11.66	10.95	10.95	9,403,356
12 Feb 19	11.17000 +0.71	11.46	10.30	10.73	15,584,525
11 Feb 19	10.46000 +0.95	10.46	9.40	9.53	8,974,100
01 Feb 19	9.51000 +0.52	9.55	8.97	8.97	5,598,679
31 Jan 19	8.99000 -0.04	9.16	8.75	9.03	3,100,724
30 Jan 19	9.03000 +0.01	9.37	8.98	9.04	3,920,768
29 Jan 19	9.02000 -0.31	9.45	8.88	9.26	4,717,873
28 Jan 19	9.33000 +0.32	9.78	9.11	9.11	5,579,665
25 Jan 19	9.01000 -0.19	9.22	9.01	9.22	2,616,300
24 Jan 19	9.20000 +0.04	9.23	9.02	9.06	2,711,913
23 Jan 19	9.16000 +0.20	9.19	9.00	9.06	1,827,898
22 Jan 19	8.96000 -0.12	9.21	8.92	9.10	2,591,354
21 Jan 19	9.08000 +0.11	9.17	8.99	9.01	1,828,533
18 Jan 19	8.97000 +0.01	9.05	8.88	9.02	1,759,400
17 Jan 19	8.96000 -0.26	9.24	8.92	9.18	2,904,413
16 Jan 19	9.22000 -0.11	9.35	9.18	9.34	2,750,820
15 Jan 19	9.33000 +0.14	9.42	9.17	9.17	2,903,816
14 Jan 19	9.19000 -0.09	9.37	9.19	9.24	1,159,358
11 Jan 19	9.28000 +0.07	9.38	9.11	9.25	2,586,756
10 Jan 19	9.21000 -0.08	9.33	9.13	9.33	2,331,700
09 Jan 19	9.29000 -0.08	9.55	9.26	9.39	2,352,957
08 Jan 19	9.37000 -0.03	9.43	9.25	9.38	2,119,967
07 Jan 19	9.40000 +0.18	9.42	9.15	9.20	2,381,245
04 Jan 19	9.22000 +0.19	9.24	8.82	9.01	3,076,822
03 Jan 19	9.03000 +0.16	9.29	8.65	8.80	4,143,200
02 Jan 19	8.87000 -0.27	9.27	8.80	9.18	3,538,121
28 Dec 18	9.14000 +0.49	9.35	8.50	8.68	6,107,186
27 Dec 18	8.65000 -0.31	9.10	8.50	9.09	3,087,317
26 Dec 18	8.96000 -0.09	9.14	8.93	8.99	1,909,904
25 Dec 18	9.05000 -0.21	9.20	8.82	9.20	2,439,850
24 Dec 18	9.26000 -0.05	9.52	9.09	9.50	2,562,370
21 Dec 18	9.31000 +0.25	9.80	9.03	9.05	4,003,545
20 Dec 18	9.06000 +0.04	9.17	8.96	8.99	2,062,501
19 Dec 18	9.02000 -0.35	9.47	9.02	9.42	2,160,070
18 Dec 18	9.37000 -0.18	9.63	9.30	9.60	1,742,752
17 Dec 18	9.55000 +0.23	9.63	9.26	9.33	1,934,875
14 Dec 18	9.32000 -0.38	9.79	9.28	9.69	1,807,701
13 Dec 18	9.70000 +0.13	9.80	9.47	9.57	1,986,000
12 Dec 18	9.57000 +0.22	9.59	9.38	9.39	1,433,781
11 Dec 18	9.35000 +0.09	9.40	9.24	9.26	1,046,400
10 Dec 18	9.26000 -0.24	9.43	9.18	9.41	1,880,081
07 Dec 18	9.50000 +0.01	9.59	9.35	9.49	1,436,600
06 Dec 18	9.49000 -0.25	9.73	9.40	9.68	2,467,915
05 Dec 18	9.74000 -0.17	9.87	9.62	9.67	3,145,903
04 Dec 18	9.91000 +0.42	9.94	9.41	9.43	5,250,881
03 Dec 18	9.49000 +0.32	9.61	9.21	9.33	3,863,514
30 Nov 18	9.17000 -0.01	9.25	8.83	9.25	3,726,195
29 Nov 18	9.18000 -0.34	9.68	9.14	9.54	3,570,881
28 Nov 18	9.52000 +0.44	9.78	9.25	9.44	4,728,806
27 Nov 18	9.08000 +0.06	9.20	8.95	9.04	1,682,869
26 Nov 18	9.02000 -0.13	9.29	8.98	9.29	2,202,900
23 Nov 18	9.15000 -0.58	9.82	9.13	9.81	2,979,865
22 Nov 18	9.73000 +0.23	9.91	9.53	9.55	3,545,900
21 Nov 18	9.50000 +0.22	9.57	9.22	9.22	3,043,040
20 Nov 18	9.28000 -0.42	9.70	9.25	9.70	3,346,800
19 Nov 18	9.70000 -0.02	9.75	9.50	9.74	2,708,300
16 Nov 18	9.72000 +0.20	9.78	9.43	9.57	4,282,696
15 Nov 18	9.52000 +0.05	9.56	9.33	9.42	3,621,052
14 Nov 18	9.47000 +0.23	9.63	9.09	9.22	4,804,537
13 Nov 18	9.24000 +0.25	9.26	8.87	8.89	3,903,275
12 Nov 18	8.99000 +0.36	9.02	8.61	8.64	3,551,260
09 Nov 18	8.63000 -0.13	8.85	8.61	8.85	2,482,687
08 Nov 18	8.76000 +0.09	8.95	8.68	8.81	3,738,560
07 Nov 18	8.67000 -0.03	8.90	8.63	8.67	3,873,841
06 Nov 18	8.70000 +0.01	8.75	8.40	8.67	3,119,783
05 Nov 18	8.69000 +0.06	8.81	8.50	8.63	4,685,470
02 Nov 18	8.63000 +0.28	8.65	8.41	8.58	4,369,761
01 Nov 18	8.35000 +0.08	8.52	8.23	8.26	5,623,940
31 Oct 18	8.27000 +0.02	8.33	8.16	8.23	4,561,349
30 Oct 18	8.25000 +0.25	8.28	7.81	7.95	3,647,250
29 Oct 18	8.00000 -0.26	8.21	7.75	8.21	3,589,900
26 Oct 18	8.26000 -0.08	8.44	8.17	8.42	3,562,875
25 Oct 18	8.34000 -0.26	8.39	8.04	8.25	4,701,396
24 Oct 18	8.60000 +0.20	8.71	8.35	8.47	4,268,396
23 Oct 18	8.40000 -0.16	8.76	8.33	8.51	4,832,879
22 Oct 18	8.56000 +0.35	8.77	8.22	8.37	6,654,281
19 Oct 18	8.21000 -0.55	8.63	7.88	8.40	7,831,571
18 Oct 18	8.76000 -0.43	9.17	8.76	9.17	1,617,900
17 Oct 18	9.19000 +0.10	9.33	9.01	9.31	1,709,000
16 Oct 18	9.09000 -0.40	9.60	9.03	9.51	1,767,900
15 Oct 18	9.49000 -0.21	9.90	9.48	9.70	1,131,400
12 Oct 18	9.70000 -0.22	9.95	9.27	9.65	2,501,197
11 Oct 18	9.92000 -1.10	10.68	9.92	10.62	3,894,300
10 Oct 18	11.02000 -0.34	11.44	10.91	11.36	3,140,700
09 Oct 18	11.36000 -0.25	11.82	11.28	11.82	3,014,500
08 Oct 18	11.61000 -0.39	13.20	11.53	11.65	5,140,623
28 Sep 18	12.00000 -0.05	12.28	11.54	11.75	7,779,963
27 Sep 18	12.05000 +1.01	12.14	10.92	10.98	7,993,277
26 Sep 18	11.04000 +0.21	11.06	10.76	10.83	2,706,820
25 Sep 18	10.83000 +0.01	10.86	10.60	10.74	1,311,702
21 Sep 18	10.82000 +0.21	10.84	10.62	10.62	1,665,000
20 Sep 18	10.61000 -0.18	10.86	10.57	10.79	1,460,300
19 Sep 18	10.79000 +0.17	10.88	10.55	10.62	1,615,900
18 Sep 18	10.62000 +0.18	10.65	10.36	10.41	1,368,967
17 Sep 18	10.44000 -0.10	10.60	10.42	10.50	1,053,500
14 Sep 18	10.54000 -0.03	10.69	10.43	10.53	1,412,702
13 Sep 18	10.57000 -0.17	10.90	10.40	10.84	2,998,314
12 Sep 18	10.74000 +0.04	10.84	10.61	10.76	807,640
11 Sep 18	10.70000 +0.03	10.85	10.56	10.67	1,393,200
10 Sep 18	10.67000 -0.41	11.08	10.67	11.04	1,539,100
07 Sep 18	11.08000 +0.03	11.23	10.96	11.03	1,323,951
06 Sep 18	11.05000 -0.05	11.22	11.01	11.11	888,200
05 Sep 18	11.10000 -0.26	11.40	11.09	11.33	1,270,300
04 Sep 18	11.36000 +0.18	11.49	11.11	11.18	1,089,513
03 Sep 18	11.18000 +0.05	11.24	11.03	11.06	1,201,600
31 Aug 18	11.13000 -0.13	11.35	11.00	11.26	1,733,100
30 Aug 18	11.26000 -0.35	11.78	11.15	11.62	1,998,029
29 Aug 18	11.61000 -0.19	11.86	11.58	11.79	1,251,423
28 Aug 18	11.80000 +0.29	11.85	11.45	11.53	2,549,597
27 Aug 18	11.51000 +0.14	11.63	11.37	11.37	2,425,261
24 Aug 18	11.37000 +0.16	11.46	11.22	11.32	3,470,374
23 Aug 18	11.21000 -0.29	11.54	11.08	11.36	3,813,401
22 Aug 18	11.50000 -0.97	12.34	11.30	12.15	6,626,018
21 Aug 18	12.47000 +0.24	12.51	12.13	12.22	1,124,301
20 Aug 18	12.23000 -0.09	12.43	12.01	12.43	1,205,180
17 Aug 18	12.32000 -0.33	12.72	12.11	12.72	2,029,502
16 Aug 18	12.65000 +0.26	12.65	11.93	12.21	2,400,302
15 Aug 18	12.39000 -0.96	13.39	12.30	13.37	3,306,502
14 Aug 18	13.35000 +0.05	13.38	13.09	13.20	1,168,000
13 Aug 18	13.30000 +0.05	13.30	12.77	13.15	1,319,263
10 Aug 18	13.25000 +0.24	13.26	12.85	12.92	1,516,865
09 Aug 18	13.01000 +0.48	13.08	12.42	12.57	2,124,761
08 Aug 18	12.53000 -0.52	13.19	12.42	12.99	2,484,524
07 Aug 18	13.05000 +0.47	13.05	12.60	12.66	2,307,230
06 Aug 18	12.58000 -0.16	13.59	12.37	12.78	3,841,000
03 Aug 18	12.74000 -0.79	13.74	12.60	13.50	3,168,768
02 Aug 18	13.53000 -0.27	13.98	13.22	13.67	3,519,253
01 Aug 18	13.80000 +0.00	14.36	13.62	13.82	2,200,708
31 Jul 18	13.80000 -0.33	14.46	13.75	14.13	2,558,274
30 Jul 18	14.13000 +0.20	14.29	13.52	13.87	2,846,000
27 Jul 18	13.93000 +0.39	14.66	13.56	13.75	4,935,438
26 Jul 18	13.54000 -0.41	14.15	13.38	13.83	3,379,128
25 Jul 18	13.95000 +0.84	14.40	12.93	13.12	4,671,038
24 Jul 18	13.11000 +0.19	13.12	12.76	12.81	2,931,934
23 Jul 18	12.92000 -0.01	13.10	12.71	12.72	1,934,068
20 Jul 18	12.93000 +0.23	12.96	12.56	12.90	2,689,244
19 Jul 18	12.70000 -0.40	13.18	12.68	13.08	3,660,492
18 Jul 18	13.10000 -0.11	13.65	12.87	13.33	6,227,475
17 Jul 18	13.21000 +1.20	13.21	11.94	11.99	6,132,035
16 Jul 18	12.01000 -0.08	12.16	11.83	12.09	2,161,603
13 Jul 18	12.09000 +0.32	12.18	11.71	11.86	2,368,310
12 Jul 18	11.77000 +0.32	11.87	11.33	11.33	2,517,433
11 Jul 18	11.45000 -0.56	11.95	11.09	11.95	3,275,973
10 Jul 18	12.01000 +0.32	12.05	11.61	11.75	2,735,581
09 Jul 18	11.69000 +0.07	11.94	11.48	11.67	3,541,354
06 Jul 18	11.62000 -0.62	12.47	11.03	12.25	6,593,989
05 Jul 18	12.24000 -0.79	13.17	12.09	13.04	3,192,846
04 Jul 18	13.03000 -0.17	13.30	12.91	13.22	1,370,584
03 Jul 18	13.20000 +0.00	13.30	12.75	13.21	2,991,850
02 Jul 18	13.20000 -0.31	13.92	13.10	13.52	1,975,446
29 Jun 18	13.51000 +0.47	13.70	12.91	12.91	2,714,798
28 Jun 18	13.04000 -0.15	13.49	12.93	13.19	1,200,336
27 Jun 18	13.19000 -0.36	13.59	13.10	13.52	1,851,310
26 Jun 18	13.55000 +0.10	13.55	12.88	13.34	2,606,741
25 Jun 18	13.45000 -0.67	14.31	13.38	14.29	2,776,956
22 Jun 18	14.12000 +0.44	14.22	13.50	13.72	1,976,673
21 Jun 18	13.68000 -0.43	14.33	13.50	14.08	2,334,417
20 Jun 18	14.11000 +0.35	14.36	13.53	13.53	1,878,915
19 Jun 18	13.76000 -0.64	14.83	13.08	14.50	3,859,455
15 Jun 18	14.40000 -1.03	15.50	14.30	15.50	3,767,568
14 Jun 18	15.43000 +0.10	15.94	15.33	15.52	3,220,853
13 Jun 18	15.33000 -0.17	15.65	15.25	15.25	1,510,000
12 Jun 18	15.50000 +0.30	15.60	14.82	15.27	3,740,080
11 Jun 18	15.20000 -0.30	15.50	14.97	15.50	2,723,172
08 Jun 18	15.50000 -0.30	16.01	15.40	15.85	2,868,927
07 Jun 18	15.80000 -0.31	16.42	15.71	16.30	3,860,732
06 Jun 18	16.11000 +0.65	16.13	15.35	15.46	3,793,591
05 Jun 18	15.46000 +0.11	15.63	15.02	15.39	2,782,406
04 Jun 18	15.35000 -0.10	15.86	15.30	15.40	4,379,152
01 Jun 18	15.45000 -0.55	16.00	15.15	16.00	5,522,884
31 May 18	16.00000 +0.80	16.68	14.86	15.24	6,642,938
30 May 18	15.20000 +0.06	15.54	14.73	14.97	4,762,712
29 May 18	15.14000 +0.11	15.36	14.91	14.92	3,519,390
28 May 18	15.03000 +0.00	15.23	14.51	15.03	3,212,259
25 May 18	15.03000 +0.08	15.25	14.70	14.95	3,141,174
24 May 18	14.95000 -0.15	15.20	14.70	14.93	2,320,120
23 May 18	15.10000 +0.35	15.37	14.61	14.72	5,574,851
22 May 18	14.75000 +0.43	14.90	14.11	14.23	2,927,008
21 May 18	14.32000 +0.32	14.65	13.91	13.93	2,738,953
18 May 18	14.00000 +0.24	14.12	13.46	13.66	2,236,962
17 May 18	13.76000 +0.06	13.95	13.67	13.71	2,039,764
16 May 18	13.70000 +0.54	14.15	13.02	13.11	4,477,614
15 May 18	13.16000 +0.31	13.29	12.65	12.77	2,179,009
14 May 18	12.85000 -0.24	13.18	12.80	13.18	1,531,200
11 May 18	13.09000 -0.48	13.60	12.94	13.49	2,849,927
10 May 18	13.57000 +0.38	13.59	12.94	13.28	3,060,424
09 May 18	13.19000 +0.02	13.22	12.96	13.17	1,065,297
08 May 18	13.17000 +0.39	13.28	12.68	12.68	2,981,937
07 May 18	12.78000 +0.35	12.85	12.33	12.42	2,808,900
04 May 18	12.43000 +0.02	12.48	12.25	12.39	1,097,500
03 May 18	12.41000 -0.03	12.49	11.90	12.39	1,873,400
02 May 18	12.44000 +0.21	12.57	12.26	12.35	1,687,000
27 Apr 18	12.23000 +0.02	12.39	12.15	12.21	1,392,954
26 Apr 18	12.21000 -0.25	12.55	12.09	12.49	3,543,936
25 Apr 18	12.46000 -0.31	12.69	12.32	12.61	3,395,435
24 Apr 18	12.77000 -0.10	13.07	12.46	12.87	5,663,165
23 Apr 18	12.87000 -1.43	13.74	12.87	13.51	4,216,894
20 Apr 18	14.30000 -0.34	14.66	14.30	14.50	1,426,243
19 Apr 18	14.64000 +0.06	14.85	14.40	14.40	1,995,453
18 Apr 18	14.58000 -0.02	14.65	14.18	14.55	2,281,255
17 Apr 18	14.60000 +0.05	15.28	14.37	14.55	3,549,009
16 Apr 18	14.55000 +0.05	14.86	14.50	14.50	1,899,227
13 Apr 18	14.50000 +0.04	14.73	14.42	14.44	1,257,663
12 Apr 18	14.46000 -0.17	14.68	14.37	14.55	2,230,592
11 Apr 18	14.63000 +0.03	14.78	14.50	14.70	2,314,950
10 Apr 18	14.60000 -0.40	15.22	14.35	15.08	2,568,720
09 Apr 18	15.00000 -0.30	15.22	14.81	15.22	2,041,662
04 Apr 18	15.30000 +0.37	15.67	14.83	14.94	3,857,152
03 Apr 18	14.93000 +0.09	15.25	14.50	14.65	2,370,920
02 Apr 18	14.84000 -0.26	15.10	14.73	15.00	2,196,267
30 Mar 18	15.10000 +0.36	15.19	14.53	14.61	3,500,986
29 Mar 18	14.74000 +0.14	14.95	14.50	14.65	3,496,314
28 Mar 18	14.60000 -0.40	15.28	14.50	14.74	3,697,620
27 Mar 18	15.00000 +0.38	15.30	14.73	14.95	7,011,132
26 Mar 18	14.62000 +1.33	14.62	12.90	13.04	7,158,752
23 Mar 18	13.29000 -0.37	13.86	12.86	13.23	4,704,439
22 Mar 18	13.66000 +0.06	13.85	13.51	13.62	1,450,364
21 Mar 18	13.60000 -0.48	14.20	13.55	14.09	2,167,400
20 Mar 18	14.08000 +0.65	14.25	13.21	13.33	3,513,704
19 Mar 18	13.43000 +0.04	13.57	13.27	13.29	1,455,000
16 Mar 18	13.39000 -0.13	13.64	13.25	13.59	2,370,289
15 Mar 18	13.52000 -0.33	13.94	13.33	13.72	3,483,983
14 Mar 18	13.85000 -0.30	14.33	13.85	14.17	3,948,009
13 Mar 18	14.15000 +0.53	14.19	13.53	13.62	4,140,124
12 Mar 18	13.62000 -0.03	13.94	13.61	13.94	3,429,239
09 Mar 18	13.65000 +0.29	13.66	13.32	13.48	2,912,967
08 Mar 18	13.36000 -0.08	13.55	13.27	13.39	2,707,156
07 Mar 18	13.44000 -0.22	13.79	13.27	13.51	3,464,603
06 Mar 18	13.66000 +0.53	13.77	13.03	13.13	4,798,686
05 Mar 18	13.13000 +0.21	13.48	12.75	12.89	4,917,634
02 Mar 18	12.92000 -0.08	13.19	12.67	12.71	6,661,444
01 Mar 18	13.00000 +0.58	13.40	12.67	12.77	11,651,748
28 Feb 18	12.42000 +1.13	12.42	11.29	11.39	9,420,077
27 Feb 18	11.29000 -0.04	11.50	11.20	11.33	1,899,418
26 Feb 18	11.33000 +0.14	11.39	11.11	11.18	1,888,440
23 Feb 18	11.19000 +0.16	11.27	10.94	11.03	1,711,738
22 Feb 18	11.03000 +0.16	11.05	10.92	10.92	915,990
14 Feb 18	10.87000 +0.03	10.90	10.80	10.83	524,456
13 Feb 18	10.84000 -0.07	11.05	10.78	10.99	1,545,506
12 Feb 18	10.91000 +0.31	10.96	10.63	10.74	1,601,469
09 Feb 18	10.60000 -0.35	10.79	10.43	10.73	2,030,476
08 Feb 18	10.95000 +0.24	10.99	10.61	10.61	2,166,179
07 Feb 18	10.71000 -0.21	11.30	10.60	11.29	2,687,776
06 Feb 18	10.92000 -0.44	11.33	10.81	10.83	3,047,976
05 Feb 18	11.36000 -0.30	11.60	11.10	11.50	2,269,904
02 Feb 18	11.66000 +0.00	11.79	11.18	11.66	2,072,400
01 Feb 18	11.66000 -0.57	12.38	11.53	12.25	3,330,100
31 Jan 18	12.23000 -1.05	13.35	12.18	13.19	4,046,293
30 Jan 18	13.28000 -0.07	13.40	13.21	13.35	1,682,322
29 Jan 18	13.35000 -0.44	13.79	13.32	13.72	3,731,143
26 Jan 18	13.79000 -0.15	14.12	13.74	13.92	2,954,757
25 Jan 18	13.94000 -0.02	14.03	13.83	13.97	2,047,275
24 Jan 18	13.96000 -0.09	14.06	13.67	13.97	3,364,508
23 Jan 18	14.05000 -0.09	14.25	14.03	14.10	2,392,900
22 Jan 18	14.14000 +0.09	14.19	13.90	14.05	2,332,300
19 Jan 18	14.05000 -0.07	14.20	13.96	14.05	2,271,626
18 Jan 18	14.12000 -0.13	14.40	14.06	14.20	3,323,843
17 Jan 18	14.25000 +0.29	14.30	13.79	13.91	6,115,534
16 Jan 18	13.96000 +0.51	14.10	13.32	13.40	4,353,850
15 Jan 18	13.45000 -0.41	14.05	13.39	13.89	3,069,693
12 Jan 18	13.86000 +0.13	14.19	13.68	13.76	3,544,146
11 Jan 18	13.73000 +0.23	13.75	13.41	13.47	2,487,140
10 Jan 18	13.50000 -0.20	13.85	13.32	13.65	3,806,432
09 Jan 18	13.70000 +0.05	14.02	13.52	13.62	3,426,140
08 Jan 18	13.65000 -0.12	13.71	13.47	13.71	2,968,724
05 Jan 18	13.77000 +0.20	14.10	13.56	13.69	4,238,237
04 Jan 18	13.57000 -0.09	13.74	13.50	13.68	2,390,326
03 Jan 18	13.66000 +0.05	13.71	13.42	13.59	1,982,705
02 Jan 18	13.61000 +0.34	13.63	13.23	13.46	2,112,309
29 Dec 17	13.27000 +0.06	13.34	13.08	13.20	1,752,829
28 Dec 17	13.21000 -0.20	13.48	13.06	13.42	2,716,788
27 Dec 17	13.41000 -0.24	13.65	13.35	13.59	1,960,804
26 Dec 17	13.65000 +0.50	13.79	13.01	13.15	3,583,092
25 Dec 17	13.15000 +0.00	13.30	13.05	13.15	1,751,300
22 Dec 17	13.15000 +0.23	13.19	13.00	13.05	1,273,716
21 Dec 17	12.92000 -0.04	13.04	12.70	12.98	1,020,100
20 Dec 17	12.96000 -0.33	13.25	12.89	13.25	1,383,633
19 Dec 17	13.29000 +0.10	13.44	13.17	13.25	1,154,193
18 Dec 17	13.19000 -0.02	13.35	13.13	13.17	1,157,800
15 Dec 17	13.21000 +0.01	13.21	13.02	13.12	772,709
14 Dec 17	13.20000 -0.13	13.28	13.12	13.28	942,403
13 Dec 17	13.33000 +0.11	13.35	13.06	13.15	1,056,100
12 Dec 17	13.22000 -0.24	13.48	13.15	13.42	1,152,200
11 Dec 17	13.46000 +0.05	13.48	13.34	13.40	1,024,912
08 Dec 17	13.41000 +0.15	13.46	13.19	13.39	864,600
07 Dec 17	13.26000 -0.03	13.42	13.19	13.27	949,600
06 Dec 17	13.29000 +0.26	13.35	12.95	13.00	1,368,700
05 Dec 17	13.03000 -0.75	13.79	12.99	13.66	2,515,067
04 Dec 17	13.78000 -0.11	13.98	13.76	13.95	1,307,400
01 Dec 17	13.89000 +0.15	13.97	13.71	13.75	1,304,733
30 Nov 17	13.74000 -0.22	13.99	13.66	13.87	1,784,106
29 Nov 17	13.96000 +0.35	14.11	13.60	13.65	3,508,017
28 Nov 17	13.61000 +0.14	13.65	13.40	13.47	2,065,000
27 Nov 17	13.47000 -0.25	13.76	13.25	13.58	1,959,600
24 Nov 17	13.72000 +0.02	13.98	13.55	13.60	1,587,300
23 Nov 17	13.70000 -0.43	14.09	13.68	14.09	2,843,000
22 Nov 17	14.13000 +0.13	14.28	13.71	14.02	2,782,600
21 Nov 17	14.00000 -0.45	14.45	13.86	14.35	2,971,376
20 Nov 17	14.45000 +0.20	14.52	13.82	14.31	2,574,000
17 Nov 17	14.25000 -1.00	15.28	14.16	15.27	3,841,925
16 Nov 17	15.25000 -0.05	15.41	15.01	15.30	2,065,878
15 Nov 17	15.30000 -0.40	15.76	15.22	15.63	2,012,987
14 Nov 17	15.70000 -0.30	15.98	15.62	15.91	1,565,604
13 Nov 17	16.00000 +0.10	16.06	15.71	15.93	1,549,713
10 Nov 17	15.90000 -0.26	16.22	15.84	16.22	2,264,842
09 Nov 17	16.16000 +0.07	16.24	15.96	16.09	1,626,000
08 Nov 17	16.09000 -0.28	16.48	16.05	16.37	2,393,643
07 Nov 17	16.37000 +0.19	16.63	16.23	16.23	1,968,016
06 Nov 17	16.18000 +0.55	16.33	15.60	15.70	3,191,116
03 Nov 17	15.63000 -0.34	16.09	15.57	16.00	2,422,870
02 Nov 17	15.97000 -0.52	16.52	15.94	16.39	1,972,400
01 Nov 17	16.49000 -0.23	16.83	16.37	16.66	1,812,316
31 Oct 17	16.72000 +0.06	16.86	16.50	16.69	1,198,018
30 Oct 17	16.66000 -0.96	17.59	15.86	17.51	1,951,802
27 Oct 17	17.62000 -0.37	17.97	17.59	17.97	1,911,035
26 Oct 17	17.99000 +0.07	18.22	17.82	17.93	1,288,602
25 Oct 17	17.92000 +0.12	18.01	17.46	17.71	1,294,620
24 Oct 17	17.80000 -0.13	18.17	17.66	17.97	1,160,025
23 Oct 17	17.93000 -0.15	18.08	17.80	18.06	1,685,974
20 Oct 17	18.08000 -0.18	18.36	17.78	18.19	1,852,905
19 Oct 17	18.26000 -0.57	18.99	18.21	18.83	1,236,527
18 Oct 17	18.83000 +0.06	19.21	18.77	18.77	1,060,148
17 Oct 17	18.77000 -0.10	18.87	18.54	18.83	729,380
16 Oct 17	18.87000 -0.26	19.21	18.51	19.19	1,997,622
13 Oct 17	19.13000 +0.10	19.17	19.03	19.03	1,566,706
12 Oct 17	19.03000 +0.23	19.08	18.63	18.80	1,666,197
11 Oct 17	18.80000 -0.02	19.23	18.53	18.76	1,564,841
10 Oct 17	18.82000 -0.09	18.98	18.54	18.84	1,531,166
09 Oct 17	18.91000 +0.46	19.03	18.30	18.77	2,214,031
29 Sep 17	18.45000 +0.65	19.03	17.81	17.92	2,412,380
28 Sep 17	17.80000 +0.01	17.96	17.76	17.79	744,781
27 Sep 17	17.79000 +0.04	17.93	17.59	17.92	709,404
26 Sep 17	17.75000 +0.04	17.81	17.58	17.68	659,732
25 Sep 17	17.71000 +0.00	17.98	17.58	17.68	605,950
22 Sep 17	17.71000 -0.35	18.00	17.63	18.00	1,357,500
21 Sep 17	18.06000 +0.02	18.34	18.00	18.00	2,433,550
20 Sep 17	18.04000 -0.06	18.37	18.00	18.06	2,261,009
19 Sep 17	18.10000 -0.25	18.58	18.04	18.34	2,756,584
18 Sep 17	18.35000 +0.57	18.38	17.68	17.77	3,811,742
15 Sep 17	17.78000 +0.28	17.99	17.44	17.50	2,441,437
14 Sep 17	17.50000 -0.18	17.59	17.38	17.54	1,693,681
13 Sep 17	17.68000 +0.53	17.75	17.20	17.20	2,465,689
12 Sep 17	17.15000 -0.07	17.38	17.02	17.31	1,494,880
11 Sep 17	17.22000 -0.05	17.43	17.17	17.27	1,668,343
08 Sep 17	17.27000 +0.25	17.36	16.95	17.02	2,291,344
07 Sep 17	17.02000 -0.12	17.27	17.00	17.18	1,572,865
06 Sep 17	17.14000 +0.13	17.17	16.77	16.90	1,667,707
05 Sep 17	17.01000 +0.07	17.26	16.89	16.95	1,696,774
04 Sep 17	16.94000 +0.19	17.04	16.68	16.75	1,891,050
01 Sep 17	16.75000 -0.05	16.80	16.67	16.79	1,125,085
31 Aug 17	16.80000 +0.03	16.84	16.68	16.74	1,098,418
30 Aug 17	16.77000 -0.03	16.82	16.70	16.82	1,538,001
29 Aug 17	16.80000 -0.11	16.94	16.67	16.84	1,258,087
28 Aug 17	16.91000 +0.12	16.96	16.73	16.73	2,014,892
25 Aug 17	16.79000 +0.17	16.82	16.58	16.61	1,303,766
24 Aug 17	16.62000 -0.12	16.83	16.59	16.71	800,611
23 Aug 17	16.74000 -0.03	16.84	16.61	16.77	950,212
22 Aug 17	16.77000 -0.13	16.90	16.65	16.82	1,771,241
21 Aug 17	16.90000 +0.08	17.07	16.71	16.95	2,041,625
18 Aug 17	16.82000 -0.14	17.49	16.78	17.15	4,491,041
17 Aug 17	16.96000 +0.35	17.04	16.50	16.61	1,972,460
16 Aug 17	16.61000 +0.25	16.81	16.31	16.37	1,830,318
15 Aug 17	16.36000 +0.00	16.44	16.20	16.40	960,435
14 Aug 17	16.36000 +0.20	16.38	16.08	16.12	1,242,605
11 Aug 17	16.16000 -0.58	16.87	16.01	16.86	2,916,250
10 Aug 17	16.74000 +0.49	16.74	16.22	16.25	3,215,885
09 Aug 17	16.25000 -0.16	16.48	16.20	16.48	2,634,945
08 Aug 17	16.41000 +0.01	16.50	16.34	16.40	1,146,495
07 Aug 17	16.40000 +0.00	16.44	16.28	16.31	1,064,214
04 Aug 17	16.40000 -0.09	16.57	16.25	16.50	1,811,430
03 Aug 17	16.49000 +0.11	16.54	16.31	16.43	1,216,292
02 Aug 17	16.38000 -0.04	16.50	16.22	16.37	1,352,616
01 Aug 17	16.42000 -0.13	16.59	16.31	16.55	1,118,829
31 Jul 17	16.55000 +0.30	16.56	16.13	16.25	1,864,395
28 Jul 17	16.25000 -0.11	16.44	16.15	16.28	1,200,915
27 Jul 17	16.36000 +0.43	16.55	15.88	15.94	2,427,320
26 Jul 17	15.93000 -0.21	16.12	15.86	16.12	1,171,571
25 Jul 17	16.14000 +0.08	16.15	15.88	16.09	1,516,866
24 Jul 17	16.06000 -0.11	16.16	15.88	16.12	1,596,540
21 Jul 17	16.17000 -0.25	16.50	16.01	16.50	2,096,119
20 Jul 17	16.42000 -0.07	16.62	16.35	16.46	1,889,997
19 Jul 17	16.49000 -0.13	16.65	16.15	16.48	2,813,306
18 Jul 17	16.62000 -0.42	17.20	16.20	16.97	2,023,032
17 Jul 17	17.04000 -0.77	17.98	16.68	17.90	2,384,983
14 Jul 17	17.81000 +0.22	17.85	17.38	17.51	1,856,787
13 Jul 17	17.59000 +0.02	17.77	17.51	17.60	1,769,475
12 Jul 17	17.57000 +0.38	17.60	17.12	17.17	2,667,359
11 Jul 17	17.19000 +0.00	17.50	17.12	17.19	1,724,133
10 Jul 17	17.19000 -0.07	17.38	17.08	17.08	1,625,477
07 Jul 17	17.26000 -0.22	17.57	17.08	17.36	2,806,504
06 Jul 17	17.48000 -0.19	17.74	17.45	17.62	3,050,469
05 Jul 17	17.67000 -0.26	18.08	17.60	17.66	4,289,700
04 Jul 17	17.93000 +1.25	18.35	16.88	17.10	8,344,388
03 Jul 17	16.68000 +0.06	16.70	16.31	16.62	2,299,480
30 Jun 17	16.62000 +0.09	16.68	16.41	16.45	1,107,333
29 Jun 17	16.53000 +0.15	16.59	16.36	16.48	1,143,412
28 Jun 17	16.38000 +0.00	16.45	16.31	16.39	1,125,827
27 Jun 17	16.38000 -0.01	16.53	16.21	16.39	1,154,915
26 Jun 17	16.39000 +0.08	16.44	16.14	16.30	1,293,679
23 Jun 17	16.31000 +0.34	16.35	15.94	16.15	2,747,232
22 Jun 17	15.97000 -0.48	16.69	15.97	16.48	2,785,459
21 Jun 17	16.45000 -0.37	16.90	16.24	16.83	2,600,860
20 Jun 17	16.82000 -0.18	17.08	16.75	17.00	1,728,150
19 Jun 17	17.00000 +0.01	17.08	16.90	17.02	1,015,244
16 Jun 17	16.99000 -0.30	17.23	16.95	17.23	1,723,965
15 Jun 17	17.29000 +0.47	17.30	16.80	16.83	2,157,450
14 Jun 17	16.82000 -0.26	17.08	16.76	17.08	1,704,378
13 Jun 17	17.08000 +0.03	17.16	16.81	17.05	1,012,172
12 Jun 17	17.05000 -0.03	17.36	16.87	17.08	2,178,559
09 Jun 17	17.08000 +0.15	17.17	16.89	16.90	2,042,148
08 Jun 17	16.93000 -0.09	17.22	16.91	17.20	1,112,887
07 Jun 17	17.02000 +0.21	17.19	16.66	16.66	1,339,756
06 Jun 17	16.81000 +0.01	16.97	16.62	16.80	897,885
05 Jun 17	16.80000 +0.30	16.85	16.32	16.54	1,015,801
02 Jun 17	16.50000 +0.17	16.76	16.10	16.19	956,230
01 Jun 17	16.33000 -0.68	17.19	16.30	17.00	977,868
31 May 17	17.01000 -0.17	17.50	17.00	17.16	979,399
26 May 17	17.18000 +0.47	17.50	16.58	16.65	2,315,632
25 May 17	16.71000 -0.10	16.84	16.35	16.77	1,512,420
24 May 17	16.81000 +0.66	16.87	15.37	16.08	2,753,640
23 May 17	16.15000 -0.50	16.76	16.06	16.60	2,078,556
22 May 17	16.65000 -0.85	17.68	16.61	17.56	2,051,017
19 May 17	17.50000 +0.16	17.50	17.36	17.38	877,661
18 May 17	17.34000 -0.27	17.63	17.30	17.40	1,049,274
17 May 17	17.61000 -0.14	17.88	17.51	17.63	1,439,576
16 May 17	17.75000 +0.13	17.75	17.16	17.67	1,604,898
15 May 17	17.62000 -0.07	17.93	17.54	17.75	629,406
12 May 17	17.69000 -0.38	18.10	17.60	18.05	1,515,391
11 May 17	18.07000 -0.93	19.10	17.12	18.89	3,053,497
10 May 17	19.00000 -0.10	19.38	18.93	19.18	1,141,051
09 May 17	19.10000 -0.84	19.87	19.02	19.87	3,302,805
08 May 17	19.94000 +0.00	20.23	19.78	19.95	737,151
05 May 17	19.94000 -0.16	20.21	19.93	19.93	1,090,190
04 May 17	20.10000 +0.45	20.18	19.60	19.60	1,530,229
03 May 17	19.65000 -0.23	20.23	19.60	19.88	1,183,253
02 May 17	19.88000 -0.09	20.44	19.88	20.00	1,613,509
28 Apr 17	19.97000 +0.24	20.05	19.58	19.73	1,010,276
27 Apr 17	19.73000 +0.10	19.84	19.47	19.59	1,024,517
26 Apr 17	19.63000 +0.30	19.72	19.22	19.36	825,378
25 Apr 17	19.33000 +0.09	19.60	19.26	19.26	814,669
24 Apr 17	19.24000 -0.56	20.06	18.56	19.90	1,674,957
21 Apr 17	19.80000 -1.05	20.90	19.80	20.90	1,551,050
20 Apr 17	20.85000 -0.03	21.30	20.83	21.30	1,049,600
19 Apr 17	20.88000 -0.06	20.93	20.10	20.51	2,088,209
18 Apr 17	20.94000 -0.24	21.30	20.88	21.13	1,212,138
17 Apr 17	21.18000 -0.42	21.53	20.94	21.51	1,607,743
14 Apr 17	21.60000 -0.19	22.05	21.46	21.95	1,832,628
13 Apr 17	21.79000 +0.02	22.30	21.70	21.70	2,703,230
12 Apr 17	21.77000 +0.27	22.25	21.53	21.82	3,273,146
11 Apr 17	21.50000 +0.36	21.66	21.05	21.15	2,188,966
10 Apr 17	21.14000 -0.02	21.48	21.01	21.01	1,413,414
07 Apr 17	21.16000 -0.36	21.59	21.16	21.51	1,531,873
06 Apr 17	21.52000 +0.24	21.53	21.10	21.27	1,865,473
05 Apr 17	21.28000 +0.14	21.40	21.00	21.17	2,501,587
31 Mar 17	21.14000 -0.46	21.92	21.08	21.59	2,227,862
30 Mar 17	21.60000 -0.05	21.89	21.42	21.65	2,126,548
29 Mar 17	21.65000 -0.62	22.47	21.65	22.14	2,659,788
28 Mar 17	22.27000 -0.63	23.08	22.26	22.78	2,491,800
27 Mar 17	22.90000 +0.28	22.97	22.33	22.64	3,199,056
24 Mar 17	22.62000 -0.58	23.09	22.50	22.86	5,013,247
23 Mar 17	23.20000 +1.04	23.33	21.80	22.04	12,736,909
22 Mar 17	22.16000 +1.11	22.20	20.81	21.00	4,127,415
21 Mar 17	21.05000 -0.02	21.23	20.98	21.07	1,002,520
20 Mar 17	21.07000 -0.13	21.25	20.98	21.09	885,992
17 Mar 17	21.20000 +0.08	21.28	20.98	21.16	1,931,953
16 Mar 17	21.12000 -0.09	21.32	21.03	21.19	2,306,487
15 Mar 17	21.21000 +0.01	21.33	20.98	21.10	1,967,344
14 Mar 17	21.20000 -0.50	21.67	21.19	21.67	1,915,796
13 Mar 17	21.70000 +0.09	21.71	21.07	21.45	2,174,692
10 Mar 17	21.61000 +0.01	21.66	21.40	21.50	1,467,556
09 Mar 17	21.60000 -0.12	22.08	21.42	21.60	3,101,857
08 Mar 17	21.72000 +0.59	21.75	20.91	21.25	3,985,464
07 Mar 17	21.13000 -0.19	21.38	21.00	21.26	1,262,711
06 Mar 17	21.32000 +0.25	21.32	20.82	20.97	1,747,358
03 Mar 17	21.07000 -0.04	21.26	20.80	21.13	2,259,938
02 Mar 17	21.11000 -0.52	21.79	21.09	21.68	2,543,808
01 Mar 17	21.63000 +0.50	21.96	21.13	21.13	5,235,054
28 Feb 17	21.13000 +0.42	21.15	20.66	20.79	2,090,252
27 Feb 17	20.71000 -0.42	21.10	20.66	20.98	2,460,448
24 Feb 17	21.13000 +0.40	21.29	20.47	20.69	3,848,210
23 Feb 17	20.73000 +0.41	21.88	20.33	20.33	5,460,501
22 Feb 17	20.32000 +0.11	20.35	20.11	20.21	2,046,634
21 Feb 17	20.21000 +0.20	20.32	19.94	20.01	2,378,147
20 Feb 17	20.01000 +0.09	20.04	19.82	19.92	1,166,032
17 Feb 17	19.92000 -0.33	20.36	19.90	20.15	1,755,033
16 Feb 17	20.25000 +0.02	20.28	20.07	20.22	1,263,167
15 Feb 17	20.23000 -0.02	20.48	20.15	20.25	2,277,229
14 Feb 17	20.25000 +0.18	20.35	20.03	20.07	2,440,245
13 Feb 17	20.07000 +0.06	20.16	19.86	19.92	2,144,247
10 Feb 17	20.01000 -0.14	20.18	19.97	20.18	1,588,542
09 Feb 17	20.15000 +0.07	20.15	19.98	20.08	1,584,902
08 Feb 17	20.08000 +0.10	20.08	19.83	19.87	1,283,353
07 Feb 17	19.98000 -0.06	20.09	19.91	20.05	860,830
06 Feb 17	20.04000 +0.14	20.10	19.81	19.81	837,761
03 Feb 17	19.90000 -0.08	20.10	19.81	20.05	710,281
26 Jan 17	19.98000 +0.16	20.06	19.80	19.85	1,012,533
25 Jan 17	19.82000 +0.02	19.88	19.66	19.80	770,869
24 Jan 17	19.80000 -0.19	19.99	19.71	19.99	1,283,402
23 Jan 17	19.99000 -0.04	20.14	19.86	20.01	1,370,931
20 Jan 17	20.03000 +0.23	20.10	19.70	19.82	1,269,898
19 Jan 17	19.80000 -0.01	20.00	19.75	19.80	1,139,428
18 Jan 17	19.81000 -0.28	20.08	19.72	20.08	1,473,733
17 Jan 17	20.09000 -0.09	20.28	19.50	20.05	1,880,563
16 Jan 17	20.18000 -0.52	20.65	18.99	20.65	3,715,033
13 Jan 17	20.70000 -0.54	21.11	20.61	21.04	3,565,085
12 Jan 17	21.24000 +0.90	22.20	20.26	20.34	7,854,030
11 Jan 17	20.34000 +0.00	20.36	20.12	20.34	1,451,537
10 Jan 17	20.34000 +0.13	20.46	20.22	20.30	1,193,889
09 Jan 17	20.21000 +0.05	20.26	20.07	20.17	1,315,425
06 Jan 17	20.16000 -0.36	20.51	20.12	20.51	2,516,076
05 Jan 17	20.52000 +0.06	21.00	20.40	20.40	1,747,415
04 Jan 17	20.46000 +0.16	20.48	20.20	20.30	1,386,524
03 Jan 17	20.30000 +0.06	20.39	20.21	20.27	1,132,647
30 Dec 16	20.24000 +0.15	20.30	20.07	20.07	1,772,408
29 Dec 16	20.09000 +0.11	20.18	19.94	20.18	2,042,740
28 Dec 16	19.98000 -0.21	20.38	19.98	20.38	1,134,945
27 Dec 16	20.19000 -0.25	20.45	20.19	20.28	968,748
26 Dec 16	20.44000 +0.25	20.47	19.71	19.88	1,961,910
23 Dec 16	20.19000 -0.38	20.50	20.12	20.50	1,254,967
22 Dec 16	20.57000 +0.15	20.59	20.25	20.42	1,963,410
21 Dec 16	20.42000 +0.07	20.58	20.35	20.39	1,554,715
20 Dec 16	20.35000 +0.30	20.38	19.90	20.09	2,423,936
19 Dec 16	20.05000 -0.19	20.35	19.90	20.18	1,535,031
16 Dec 16	20.24000 +0.08	20.35	19.93	20.16	2,404,844
15 Dec 16	20.16000 +0.11	20.30	19.80	20.01	3,106,734
14 Dec 16	20.05000 -0.02	20.37	19.84	20.02	2,320,494
13 Dec 16	20.07000 +0.05	20.33	19.73	20.02	2,848,619
12 Dec 16	20.02000 -1.83	21.90	19.67	21.88	5,266,772
09 Dec 16	21.85000 -0.05	21.94	21.68	21.94	1,507,182
08 Dec 16	21.90000 -0.12	22.28	21.85	22.04	1,747,670
07 Dec 16	22.02000 +0.19	22.08	21.67	21.82	1,444,412
06 Dec 16	21.83000 +0.22	21.96	21.60	21.66	1,854,311
05 Dec 16	21.61000 -0.14	21.84	21.46	21.75	1,715,729
02 Dec 16	21.75000 -0.43	22.24	21.61	22.15	2,155,026
01 Dec 16	22.18000 +0.18	22.26	22.00	22.05	1,454,318
30 Nov 16	22.00000 +0.02	22.36	21.95	22.02	3,193,080
29 Nov 16	21.98000 -0.52	22.58	21.98	22.53	2,817,915
28 Nov 16	22.50000 +0.00	22.67	22.39	22.52	2,464,198
25 Nov 16	22.50000 +0.03	22.68	21.94	22.30	6,900,711
24 Nov 16	22.47000 -0.41	23.05	22.41	22.84	4,353,739
23 Nov 16	22.88000 -0.49	23.41	22.84	23.41	4,638,195
22 Nov 16	23.37000 +0.03	23.40	23.10	23.39	3,813,566
21 Nov 16	23.34000 +0.08	23.58	23.16	23.31	2,503,916
18 Nov 16	23.26000 -0.17	23.51	23.15	23.42	2,850,589
17 Nov 16	23.43000 -0.41	23.84	23.30	23.63	3,883,625
16 Nov 16	23.84000 -0.01	23.99	23.59	23.81	3,491,906
15 Nov 16	23.85000 +0.51	23.96	23.15	23.20	7,391,381
14 Nov 16	23.34000 -0.37	23.80	23.19	23.61	5,513,087
11 Nov 16	23.71000 +0.00	23.92	23.55	23.71	3,204,869
10 Nov 16	23.71000 -0.01	24.09	23.62	23.98	4,107,664
09 Nov 16	23.72000 +0.41	23.95	22.38	23.31	6,415,464
08 Nov 16	23.31000 +0.11	23.72	23.15	23.36	4,065,194
07 Nov 16	23.20000 +0.20	23.23	22.86	23.17	2,673,893
04 Nov 16	23.00000 -0.47	23.69	22.88	23.47	4,747,998
03 Nov 16	23.47000 -0.13	23.95	23.30	23.37	3,966,256
02 Nov 16	23.60000 -0.45	24.00	23.30	23.88	5,574,841
01 Nov 16	24.05000 +0.06	24.30	23.66	23.91	7,019,878
31 Oct 16	23.99000 +0.36	24.43	23.25	23.52	10,396,997
28 Oct 16	23.63000 +1.25	24.20	22.40	22.40	17,046,256
27 Oct 16	22.38000 -0.24	22.54	22.24	22.49	2,924,382
26 Oct 16	22.62000 +0.22	22.84	22.18	22.38	5,447,681
25 Oct 16	22.40000 +0.20	22.54	22.20	22.21	3,704,177
24 Oct 16	22.20000 +0.06	22.26	22.00	22.23	5,161,714
21 Oct 16	22.14000 -0.31	22.56	21.99	22.38	3,527,223
20 Oct 16	22.45000 -0.33	22.78	22.40	22.78	4,040,970
19 Oct 16	22.78000 +0.02	23.09	22.50	22.74	3,042,672
18 Oct 16	22.76000 +0.08	22.84	22.42	22.67	3,521,760
17 Oct 16	22.68000 -0.30	23.58	22.56	23.13	6,155,143
14 Oct 16	22.98000 +0.67	23.35	22.22	22.31	7,705,964
13 Oct 16	22.31000 +0.01	22.61	22.03	22.31	3,582,304
12 Oct 16	22.30000 +0.09	22.42	22.03	22.21	2,313,121
11 Oct 16	22.21000 +0.01	22.52	21.88	22.20	3,570,804
10 Oct 16	22.20000 +1.07	22.25	21.17	21.18	4,630,711
30 Sep 16	21.13000 +0.04	21.22	21.09	21.09	1,242,921
29 Sep 16	21.09000 +0.00	21.30	21.05	21.15	1,776,790
28 Sep 16	21.09000 -0.29	21.42	21.05	21.40	1,598,653
27 Sep 16	21.38000 +0.17	21.40	21.09	21.25	1,779,086
26 Sep 16	21.21000 -0.77	21.98	21.18	21.98	2,428,089
23 Sep 16	21.98000 +0.25	22.03	21.57	21.75	3,072,160
22 Sep 16	21.73000 +0.07	21.87	21.40	21.87	1,806,782
21 Sep 16	21.66000 -0.02	21.85	21.55	21.70	2,092,831
20 Sep 16	21.68000 -0.16	21.95	21.65	21.72	1,848,678
19 Sep 16	21.84000 +0.35	21.90	21.61	21.69	1,449,293
14 Sep 16	21.49000 -0.13	21.65	21.31	21.65	1,726,230
13 Sep 16	21.62000 +0.03	21.80	21.51	21.70	1,811,168
12 Sep 16	21.59000 -0.94	22.28	21.58	22.01	3,643,202
09 Sep 16	22.53000 -0.23	22.78	22.53	22.63	2,395,501
08 Sep 16	22.76000 +0.25	22.94	22.41	22.41	2,531,642
07 Sep 16	22.51000 -0.19	22.80	22.47	22.67	4,152,942
06 Sep 16	22.70000 +0.35	22.88	22.15	22.23	4,913,718
05 Sep 16	22.35000 +0.27	22.56	22.08	22.11	5,099,087
02 Sep 16	22.08000 +0.03	22.14	21.55	22.00	5,514,040
01 Sep 16	22.05000 -0.24	22.35	22.05	22.27	2,832,493
31 Aug 16	22.29000 +0.07	22.36	22.01	22.31	3,421,020
30 Aug 16	22.22000 -0.07	22.50	22.19	22.30	3,051,081
29 Aug 16	22.29000 -0.10	22.43	22.18	22.18	3,139,586
26 Aug 16	22.39000 -0.11	22.70	22.35	22.57	4,239,585
25 Aug 16	22.50000 -0.98	23.30	22.35	23.30	7,751,361
24 Aug 16	23.48000 +0.00	23.74	23.25	23.50	3,509,633
23 Aug 16	23.48000 -0.15	23.87	23.33	23.64	4,598,137
22 Aug 16	23.63000 +0.09	24.00	23.31	23.50	6,707,887
19 Aug 16	23.54000 +0.05	24.03	23.31	23.40	6,011,617
18 Aug 16	23.49000 +0.09	23.58	23.16	23.36	5,430,293
17 Aug 16	23.40000 -0.15	23.52	22.91	23.41	6,937,606
16 Aug 16	23.55000 +0.36	23.68	23.11	23.12	6,849,392
15 Aug 16	23.19000 +0.68	23.47	22.51	22.52	8,126,970
12 Aug 16	22.51000 -0.02	22.63	22.20	22.55	4,177,631
11 Aug 16	22.53000 -0.72	23.19	22.50	23.02	4,237,608
10 Aug 16	23.25000 +0.32	23.78	22.73	23.00	6,233,934
09 Aug 16	22.93000 +0.45	22.93	22.33	22.48	4,645,523
08 Aug 16	22.48000 -0.33	22.89	21.98	22.71	5,750,873
05 Aug 16	22.81000 -0.35	23.18	22.70	23.16	5,198,593
04 Aug 16	23.16000 -0.37	23.47	22.62	23.47	7,850,177
03 Aug 16	23.53000 -0.45	23.94	23.44	23.88	4,961,954
02 Aug 16	23.98000 +0.47	24.10	23.20	23.20	7,234,873
01 Aug 16	23.51000 +0.80	24.09	22.51	22.63	8,765,513
29 Jul 16	22.71000 -0.47	23.33	22.61	23.16	4,253,973
28 Jul 16	23.18000 +0.31	23.59	22.59	22.99	6,291,085
27 Jul 16	22.87000 -1.85	24.87	22.39	24.63	10,269,167
26 Jul 16	24.72000 +0.24	24.89	24.40	24.40	4,884,674
25 Jul 16	24.48000 -0.31	24.96	24.19	24.89	8,071,417
22 Jul 16	24.79000 -0.43	25.45	24.71	25.22	4,889,502
21 Jul 16	25.22000 +0.05	25.67	25.11	25.18	5,678,077
20 Jul 16	25.17000 -0.54	25.92	25.12	25.90	6,863,325
19 Jul 16	25.71000 -0.11	26.28	25.50	25.78	7,345,798
18 Jul 16	25.82000 +0.14	26.30	25.37	25.67	7,489,078
15 Jul 16	25.68000 -0.68	26.33	25.52	26.21	8,668,486
14 Jul 16	26.36000 -0.12	26.87	25.92	26.76	8,596,107
13 Jul 16	26.48000 -0.52	27.89	26.28	26.83	14,758,676
12 Jul 16	27.00000 +1.01	27.90	25.50	25.59	23,494,780
11 Jul 16	25.99000 +1.98	26.36	24.21	24.50	22,565,896
08 Jul 16	24.01000 +0.71	24.90	23.12	23.21	17,130,716
07 Jul 16	23.30000 -0.60	24.20	23.28	23.90	20,097,244
06 Jul 16	23.90000 +1.63	24.19	22.24	22.30	25,952,060
05 Jul 16	22.27000 -0.03	22.60	22.08	22.50	5,127,155
04 Jul 16	22.30000 +0.44	22.40	21.63	21.77	7,464,733
01 Jul 16	21.86000 -0.14	22.18	21.77	22.01	4,716,250
30 Jun 16	22.00000 +0.17	22.17	21.67	21.87	7,057,504
29 Jun 16	21.83000 -0.19	22.13	21.68	22.11	6,835,548
28 Jun 16	22.02000 +0.54	22.06	21.20	21.31	9,580,618
27 Jun 16	21.48000 +0.45	21.65	20.50	20.94	7,935,898
24 Jun 16	21.03000 -0.76	21.73	20.08	21.43	12,184,385
23 Jun 16	21.79000 +0.43	23.49	21.68	22.18	23,362,752
22 Jun 16	21.36000 +0.54	21.39	20.72	20.82	5,877,907
21 Jun 16	20.82000 -0.18	21.32	20.75	21.27	4,784,193
20 Jun 16	21.00000 -0.14	21.39	20.70	21.14	3,753,009
17 Jun 16	21.14000 +0.25	21.50	20.50	20.50	5,499,903
16 Jun 16	20.89000 -0.56	21.61	20.80	21.31	8,636,084
15 Jun 16	21.45000 +0.61	21.66	20.35	20.45	9,507,033
14 Jun 16	20.84000 -0.16	21.08	20.33	20.80	7,441,445
13 Jun 16	21.00000 -1.54	22.24	21.00	22.00	9,015,991
08 Jun 16	22.54000 -0.60	22.83	22.41	22.80	9,998,187
07 Jun 16	23.14000 +0.32	23.72	22.95	23.00	19,733,762
06 Jun 16	22.82000 -0.14	22.99	22.46	22.91	10,518,415
03 Jun 16	22.96000 -0.19	23.54	22.71	23.15	15,890,509
02 Jun 16	23.15000 +0.40	23.25	22.40	22.68	11,566,900
01 Jun 16	22.75000 +0.19	22.85	22.41	22.85	8,699,899
31 May 16	22.56000 +0.92	22.70	21.56	21.56	10,130,865
30 May 16	21.64000 +0.07	21.79	21.16	21.55	4,000,310
27 May 16	21.57000 +0.02	21.76	21.40	21.60	3,975,108
26 May 16	21.55000 -0.33	21.94	21.03	21.73	6,859,801
25 May 16	21.88000 -0.03	22.27	21.75	22.10	4,703,952
24 May 16	21.91000 -0.59	22.44	21.88	22.32	6,788,058
23 May 16	22.50000 +0.10	22.69	22.27	22.36	7,955,702
20 May 16	22.40000 -0.50	22.50	21.80	22.08	14,166,022
19 May 16	22.90000 +1.23	23.84	22.28	22.28	25,979,932
18 May 16	21.67000 -0.73	22.32	21.38	22.10	4,887,033
17 May 16	22.40000 -0.07	22.59	21.93	22.29	6,278,240
16 May 16	22.47000 +0.72	22.79	21.68	21.98	7,664,936
13 May 16	21.75000 -0.40	22.15	21.68	21.72	5,640,245
12 May 16	22.15000 -0.45	22.84	21.68	22.61	10,260,434
11 May 16	22.60000 +0.71	22.85	21.65	22.03	9,822,824
10 May 16	21.89000 +0.14	22.10	21.71	21.71	3,653,612
09 May 16	21.75000 -1.14	22.59	21.70	22.30	6,361,480
06 May 16	22.89000 -1.40	24.59	22.89	24.20	9,076,606
05 May 16	24.29000 +0.06	24.30	23.70	24.10	7,078,731
04 May 16	24.23000 -0.20	24.81	24.05	24.19	10,403,261
03 May 16	24.43000 +0.62	24.57	23.00	23.60	11,117,142
29 Apr 16	23.81000 +0.07	24.69	23.33	24.21	10,351,420
28 Apr 16	23.74000 +0.67	23.78	23.01	23.40	11,801,263
27 Apr 16	23.07000 -0.55	23.66	22.89	23.63	11,523,275
26 Apr 16	23.62000 -0.30	24.08	22.89	23.74	9,585,090
25 Apr 16	23.92000 -0.66	24.50	23.88	24.50	5,409,684
22 Apr 16	24.58000 +0.03	24.86	24.13	24.40	3,076,669
21 Apr 16	24.55000 -0.55	25.25	24.50	25.06	5,987,866
20 Apr 16	25.10000 -2.36	27.90	24.73	27.70	8,464,349
19 Apr 16	27.46000 +0.16	27.82	27.04	27.30	3,905,208
18 Apr 16	27.30000 -0.91	27.91	27.01	27.91	6,723,334
15 Apr 16	28.21000 -0.54	28.75	28.02	28.50	6,504,279
14 Apr 16	28.75000 +0.25	29.19	28.21	28.51	15,532,083
13 Apr 16	28.50000 +1.12	28.50	26.91	27.22	13,331,849
12 Apr 16	27.38000 -0.62	28.15	27.00	28.00	6,326,500
11 Apr 16	28.00000 +0.34	29.00	27.90	28.05	8,912,823
08 Apr 16	27.66000 -0.04	27.66	26.66	27.03	8,621,537
07 Apr 16	27.70000 +0.27	28.97	27.10	27.40	17,873,676
06 Apr 16	27.43000 +0.20	27.80	26.72	27.14	10,228,807
05 Apr 16	27.23000 +1.65	27.28	25.30	25.43	12,802,306
01 Apr 16	25.58000 +0.00	25.80	24.80	25.30	6,952,455
31 Mar 16	25.58000 -0.16	25.98	25.49	25.77	6,324,976
30 Mar 16	25.74000 +0.99	25.74	24.90	25.01	5,545,799
29 Mar 16	24.75000 -0.87	25.80	24.42	25.63	5,236,955
28 Mar 16	25.62000 +0.20	26.99	25.30	25.61	12,166,789
25 Mar 16	25.42000 -0.03	25.55	25.12	25.26	4,965,980
24 Mar 16	25.45000 -0.46	26.10	25.22	25.55	9,026,903
23 Mar 16	25.91000 +0.50	26.10	25.17	25.42	7,883,797
22 Mar 16	25.41000 -0.72	25.88	25.30	25.55	10,368,999
21 Mar 16	26.13000 +0.98	26.57	25.02	25.45	15,019,873
18 Mar 16	25.15000 +1.47	25.20	23.54	23.80	15,272,404
17 Mar 16	23.68000 +0.55	23.88	22.60	23.00	9,829,185
16 Mar 16	23.13000 -0.16	24.00	23.00	23.28	5,841,810
15 Mar 16	23.29000 +0.09	23.96	23.16	23.46	6,785,226
14 Mar 16	23.20000 +0.94	23.66	22.55	22.55	6,763,957
11 Mar 16	22.26000 -0.05	22.50	21.82	22.05	2,759,936
10 Mar 16	22.31000 -0.50	23.16	22.22	22.69	3,544,581
09 Mar 16	22.81000 -0.73	23.23	22.50	22.99	4,451,863
08 Mar 16	23.54000 +0.04	23.60	22.03	23.45	6,131,916
07 Mar 16	23.50000 +1.37	24.34	22.36	22.36	13,083,607
04 Mar 16	22.13000 -1.33	23.55	21.71	23.32	5,938,050
03 Mar 16	23.46000 -0.01	24.19	23.21	23.35	6,927,322
02 Mar 16	23.47000 +1.11	23.67	22.08	22.20	7,108,378
01 Mar 16	22.36000 +0.31	22.52	21.34	22.04	5,649,209
29 Feb 16	22.05000 -2.45	24.45	22.05	24.45	7,271,105
26 Feb 16	24.50000 -0.82	25.59	24.01	25.40	7,178,601
25 Feb 16	25.32000 -2.81	28.13	25.32	28.10	9,498,803
24 Feb 16	28.13000 -0.38	28.40	27.37	28.30	8,552,948
23 Feb 16	28.51000 +0.58	29.19	27.74	27.89	11,817,117
22 Feb 16	27.93000 +0.65	27.99	27.33	27.80	8,239,159
19 Feb 16	27.28000 +0.24	27.50	26.70	26.74	6,339,198
18 Feb 16	27.04000 -0.56	27.99	27.03	27.85	8,101,984
17 Feb 16	27.60000 +0.71	27.62	26.40	26.63	10,085,491
16 Feb 16	26.89000 +1.47	27.00	25.41	25.60	8,131,850
15 Feb 16	25.42000 -0.75	25.84	24.80	24.90	4,294,985
05 Feb 16	26.17000 -0.49	27.10	26.14	26.65	5,233,364
04 Feb 16	26.66000 +0.26	27.00	26.38	26.79	7,713,127
03 Feb 16	26.40000 +0.15	26.45	25.22	26.01	6,590,635
02 Feb 16	26.25000 +0.97	26.43	25.29	25.30	7,266,840
01 Feb 16	25.28000 -1.29	26.52	24.81	26.20	5,917,519
29 Jan 16	26.57000 +0.57	26.96	24.74	25.30	9,033,261
28 Jan 16	26.00000 -1.26	28.40	25.61	28.00	9,692,975
27 Jan 16	27.26000 +0.34	27.35	25.20	26.70	10,685,872
26 Jan 16	26.92000 -2.98	29.50	26.91	29.50	9,759,049
25 Jan 16	29.90000 +0.28	30.50	29.35	29.70	7,227,871
22 Jan 16	29.62000 -1.12	31.15	28.72	30.80	11,696,156
21 Jan 16	30.74000 -3.41	33.76	30.74	33.30	10,918,952
20 Jan 16	34.15000 -1.27	34.79	32.95	34.10	14,825,226
19 Jan 16	35.42000 -3.00	36.58	34.58	34.58	20,689,314
18 Jan 16	38.42000 -4.27	38.42	38.42	38.42	451,500
18 Dec 15	42.69000 -0.94	43.50	42.55	43.44	5,296,457
17 Dec 15	43.63000 +1.04	43.80	42.72	42.86	6,599,637
16 Dec 15	42.59000 +0.00	43.28	42.31	42.72	4,343,094
15 Dec 15	42.59000 +0.37	43.49	42.00	42.32	3,912,454
14 Dec 15	42.22000 +0.48	42.50	40.50	40.50	6,383,219
11 Dec 15	41.74000 -1.28	43.38	41.53	43.03	5,519,776
10 Dec 15	43.02000 -0.79	44.51	42.83	43.81	5,795,118
09 Dec 15	43.81000 -1.62	45.34	43.61	45.30	6,497,777
08 Dec 15	45.43000 +0.65	47.45	44.15	44.34	10,661,450
07 Dec 15	44.78000 +0.27	45.19	43.80	44.51	5,266,991
04 Dec 15	44.51000 -1.07	45.57	44.19	45.57	6,877,752
03 Dec 15	45.58000 +1.74	45.60	43.87	43.87	7,342,057
02 Dec 15	43.84000 -0.77	45.40	42.50	44.61	5,928,457
01 Dec 15	44.61000 +0.61	45.79	42.88	44.01	8,260,878
30 Nov 15	44.00000 -0.99	45.80	41.10	44.98	9,902,301
27 Nov 15	44.99000 -2.94	49.19	43.98	47.51	11,732,336
26 Nov 15	47.93000 -1.41	49.83	47.58	49.35	11,097,593
25 Nov 15	49.34000 -0.40	49.89	48.50	49.70	9,999,341
24 Nov 15	49.74000 +1.24	50.90	47.62	47.62	13,140,670
23 Nov 15	48.50000 -2.46	52.50	48.42	51.52	21,074,000
20 Nov 15	50.96000 +4.63	50.96	48.50	50.50	37,169,224
19 Nov 15	46.33000 +4.21	46.33	42.50	42.51	11,000,170
18 Nov 15	42.12000 +0.27	42.45	41.25	41.80	5,825,196
17 Nov 15	41.85000 -1.45	44.40	41.72	43.65	10,942,980
16 Nov 15	43.30000 +1.92	43.44	40.14	40.49	9,710,519
13 Nov 15	41.38000 -1.43	42.40	40.85	42.40	8,580,129
12 Nov 15	42.81000 -1.02	44.43	42.31	44.30	10,307,057
11 Nov 15	43.83000 +0.58	44.40	43.00	43.22	9,631,828
10 Nov 15	43.25000 +0.84	43.92	41.80	42.01	12,120,773
09 Nov 15	42.41000 +1.41	43.00	40.00	40.88	11,445,666
06 Nov 15	41.00000 +0.73	41.58	40.17	40.37	8,816,652
05 Nov 15	40.27000 -0.54	40.81	39.81	40.81	10,111,346
04 Nov 15	40.81000 +1.81	40.81	39.00	39.00	7,820,204
03 Nov 15	39.00000 -0.24	39.98	38.52	39.45	5,600,296
02 Nov 15	39.24000 -1.85	40.70	39.16	39.56	7,888,545
30 Oct 15	41.09000 -1.39	42.30	40.79	42.00	7,705,646
29 Oct 15	42.48000 +0.25	43.40	42.18	43.40	6,462,225
28 Oct 15	42.23000 -1.65	44.44	42.00	43.30	7,461,760
27 Oct 15	43.88000 -1.08	44.60	41.42	44.21	9,451,076
26 Oct 15	44.96000 +0.15	45.60	43.81	45.60	10,651,733
23 Oct 15	44.81000 -0.14	46.68	43.84	46.00	18,499,800
22 Oct 15	44.95000 +4.09	44.95	39.69	39.97	15,412,687
21 Oct 15	40.86000 -4.54	45.30	40.86	44.85	13,917,967
20 Oct 15	45.40000 +0.43	46.00	43.82	44.55	11,754,372
19 Oct 15	44.97000 -0.72	46.68	43.20	45.80	12,703,109
16 Oct 15	45.69000 -0.69	46.45	44.56	46.00	13,716,073
15 Oct 15	46.38000 +1.94	47.00	43.50	45.00	18,441,008
14 Oct 15	44.44000 +4.04	44.44	40.60	40.60	20,555,848
13 Oct 15	40.40000 -0.71	40.97	39.52	40.97	9,690,570
12 Oct 15	41.11000 +1.53	41.56	38.59	39.14	12,549,348
09 Oct 15	39.58000 -3.09	40.60	38.80	38.80	12,962,710
08 Oct 15	42.67000 +2.47	43.95	40.61	41.50	5,219,515
30 Sep 15	40.20000 -1.10	41.89	39.60	41.36	2,865,500
29 Sep 15	41.30000 -45.50	42.64	39.90	41.18	4,371,125
28 Sep 15	86.80000 +0.80	88.18	83.03	86.40	3,237,298
25 Sep 15	86.00000 -1.92	89.90	80.11	89.90	4,245,187
24 Sep 15	87.92000 +7.99	87.92	81.02	81.89	4,379,040
23 Sep 15	79.93000 -2.38	82.28	77.80	81.50	3,401,197
22 Sep 15	82.31000 -2.29	86.25	81.88	84.60	2,102,211
21 Sep 15	84.60000 +2.70	84.88	79.02	80.00	2,275,087
18 Sep 15	81.90000 +1.30	82.88	80.00	81.22	1,518,796
17 Sep 15	80.60000 -4.90	88.00	79.11	83.00	2,930,285
16 Sep 15	85.50000 +7.50	85.80	74.25	78.60	3,075,741
15 Sep 15	78.00000 +0.00	80.66	75.88	76.50	995,875
14 Sep 15	78.00000 -8.01	88.00	77.99	86.10	1,552,493
11 Sep 15	86.01000 +0.51	88.00	84.30	84.51	1,109,513
10 Sep 15	85.50000 -4.50	89.04	85.00	88.00	1,437,524
09 Sep 15	90.00000 +5.20	91.39	83.22	84.96	2,430,062
08 Sep 15	84.80000 +5.10	85.99	78.22	78.22	1,354,813
07 Sep 15	79.70000 +3.62	81.69	76.32	78.00	1,716,694
02 Sep 15	76.08000 -1.91	83.36	72.55	74.00	2,198,082
01 Sep 15	77.99000 -8.51	86.00	77.85	85.05	2,411,378
31 Aug 15	86.50000 -7.93	91.87	85.88	91.80	2,175,105
28 Aug 15	94.43000 +3.11	95.97	88.00	92.90	2,561,672
27 Aug 15	91.32000 +7.68	91.32	84.38	87.00	2,641,001
26 Aug 15	83.64000 +1.83	89.00	79.00	82.70	3,354,318
25 Aug 15	81.81000 -9.09	90.00	81.81	84.21	3,544,406
24 Aug 15	90.90000 -10.10	97.00	90.90	97.00	4,128,320
21 Aug 15	101.00000 -3.45	105.68	98.90	102.00	1,694,870
20 Aug 15	104.45000 -5.54	109.90	103.22	108.08	1,885,085
19 Aug 15	109.99000 +8.84	110.00	99.01	99.07	2,806,547
18 Aug 15	101.15000 -7.82	111.15	99.00	107.50	2,605,706
17 Aug 15	108.97000 -3.93	111.80	107.00	111.80	2,397,590
14 Aug 15	112.90000 -1.56	115.98	111.00	114.50	2,132,218
13 Aug 15	114.46000 +2.46	114.50	109.20	110.01	2,098,432
12 Aug 15	112.00000 -7.07	118.00	108.00	116.90	3,630,362
11 Aug 15	119.07000 -3.93	123.00	118.65	123.00	2,835,732
10 Aug 15	123.00000 +3.50	124.99	118.59	123.23	3,144,021
07 Aug 15	119.50000 +10.84	119.50	111.00	111.12	2,647,844
06 Aug 15	108.66000 +4.34	110.00	101.21	101.99	2,062,003
05 Aug 15	104.32000 +0.92	111.99	104.00	106.20	3,647,433
04 Aug 15	103.40000 +9.40	103.40	95.00	95.00	3,382,823
03 Aug 15	94.00000 -10.42	104.40	93.98	104.00	4,631,239
31 Jul 15	104.42000 -7.48	111.30	102.30	111.00	3,268,427
30 Jul 15	111.90000 -3.10	119.00	111.08	113.50	3,066,107
29 Jul 15	115.00000 +6.25	116.30	103.61	110.00	4,129,336
28 Jul 15	108.75000 -8.74	119.80	106.00	108.50	4,032,923
27 Jul 15	117.49000 -13.05	134.14	117.49	126.99	4,205,683
24 Jul 15	130.53999 -7.46	137.80	127.95	137.70	4,523,019
23 Jul 15	138.00000 +0.86	139.68	135.58	137.50	1,843,651
22 Jul 15	137.14000 -3.86	141.50	135.00	140.99	2,443,481
21 Jul 15	141.00000 +0.34	150.00	135.00	137.90	2,772,379
20 Jul 15	140.66000 +12.78	140.67	124.01	125.87	4,295,613
17 Jul 15	127.88000 +9.93	128.98	118.60	119.58	3,285,770
16 Jul 15	117.95000 -1.03	124.00	109.01	117.50	5,744,918
15 Jul 15	118.98000 +10.82	118.98	118.98	118.98	633,329
14 Jul 15	108.16000 +9.83	108.16	108.16	108.16	24,017
08 Jul 15	98.33000 -10.92	100.00	98.33	98.33	4,563,966
07 Jul 15	109.25000 -12.14	119.98	109.25	111.81	1,885,783
06 Jul 15	121.39000 -6.50	140.68	115.10	140.68	4,180,739
03 Jul 15	127.89000 +5.60	134.30	115.55	116.00	3,615,889
02 Jul 15	122.29000 -13.59	136.00	122.29	133.30	2,262,243
01 Jul 15	135.88000 +4.35	141.99	131.55	135.70	3,126,576
30 Jun 15	131.53000 +11.96	131.53	121.00	122.00	3,012,056
29 Jun 15	119.57000 +10.87	119.57	107.10	110.00	3,810,574
26 Jun 15	108.70000 -2.72	117.28	101.00	104.00	4,069,927
25 Jun 15	111.42000 -12.38	126.26	111.42	125.20	2,364,135
24 Jun 15	123.80000 -4.87	131.50	120.60	129.50	1,653,337
23 Jun 15	128.67000 -7.39	138.98	122.47	136.06	1,564,311
19 Jun 15	136.06000 -7.24	141.99	136.00	141.99	490,660
18 Jun 15	143.30000 -2.95	146.50	142.00	146.47	553,240
17 Jun 15	146.25000 +1.74	148.99	144.51	144.52	735,691
16 Jun 15	144.50999 -4.89	148.52	142.26	145.02	973,483
15 Jun 15	149.39999 -8.60	158.99	148.00	158.00	1,597,824
12 Jun 15	158.00000 -0.87	162.87	153.50	158.50	1,178,649
11 Jun 15	158.87000 -3.13	164.82	158.87	162.02	862,206
10 Jun 15	162.00000 +6.64	168.20	153.00	153.99	1,641,277
09 Jun 15	155.36000 +1.71	155.90	148.90	153.50	1,151,525
08 Jun 15	153.64999 +0.65	157.00	140.50	152.00	1,441,061
05 Jun 15	153.00000 -2.66	159.00	152.88	156.99	1,278,611
04 Jun 15	155.66000 -3.77	162.00	151.61	161.00	974,279
03 Jun 15	159.42999 -0.38	163.83	154.50	160.00	1,055,606
02 Jun 15	159.81000 -9.08	168.89	159.60	168.88	2,135,581
01 Jun 15	168.89000 +7.80	170.00	160.00	161.78	1,394,379
29 May 15	161.09000 -2.87	164.26	151.01	163.00	1,062,856
28 May 15	163.96001 +3.06	166.46	156.80	159.30	2,215,626
27 May 15	160.89999 -3.96	164.80	159.00	164.13	1,312,171
26 May 15	164.86000 -2.84	170.40	161.90	167.30	2,074,609
25 May 15	167.70000 -6.60	175.00	160.90	169.73	1,048,775
22 May 15	174.30000 -2.26	182.00	172.80	181.00	1,123,514
21 May 15	176.56000 +16.05	176.56	159.01	159.90	1,107,518
20 May 15	160.50999 +4.51	164.99	154.00	156.05	895,508
19 May 15	156.00000 +3.12	162.49	149.02	152.10	1,003,509
18 May 15	152.88000 -3.64	158.58	148.00	158.58	1,554,051
15 May 15	156.52000 -2.42	161.03	153.00	158.88	816,475
14 May 15	158.94000 +0.94	165.03	157.11	157.11	938,901
13 May 15	158.00000 -5.38	171.00	157.00	161.00	1,430,564
12 May 15	163.38000 +0.03	164.79	156.88	163.35	1,307,152
11 May 15	163.35001 +11.40	165.80	148.03	151.80	1,878,935
08 May 15	151.95000 +7.95	155.90	143.00	143.00	1,280,580
07 May 15	144.00000 +4.00	150.00	136.50	139.08	1,298,961
06 May 15	140.00000 -3.80	145.00	139.10	142.60	1,138,211
05 May 15	143.80000 +6.03	144.95	130.00	135.50	1,607,073
04 May 15	137.77000 +1.24	150.18	137.02	141.00	2,720,388
30 Apr 15	136.53000 +12.41	136.53	136.53	136.53	127,652
22 Apr 15	124.12000 +11.28	124.12	117.00	124.12	1,965,177
21 Apr 15	112.84000 +10.26	112.84	104.18	104.18	508,160
20 Apr 15	102.58000 -2.52	107.80	101.40	107.00	1,474,275
17 Apr 15	105.10000 -1.25	115.99	105.10	115.00	2,174,780
16 Apr 15	106.35000 +9.67	106.35	97.99	105.98	2,770,411
15 Apr 15	96.68000 +8.79	96.68	96.68	96.68	194,223
14 Apr 15	87.89000 +7.99	87.89	87.89	87.89	87,643
03 Apr 15	79.90000 -0.64	82.40	79.90	80.54	1,212,021
02 Apr 15	80.54000 +0.41	83.50	79.70	80.50	904,817
01 Apr 15	80.13000 -0.02	81.78	78.00	81.78	1,128,457
31 Mar 15	80.15000 -0.75	83.98	72.83	81.61	871,664
30 Mar 15	80.90000 -5.11	87.98	79.80	86.04	1,524,031
27 Mar 15	86.01000 -2.01	87.99	84.51	86.47	615,706
26 Mar 15	88.02000 -0.98	89.88	84.50	86.78	1,449,451
25 Mar 15	89.00000 +6.31	90.96	80.02	82.80	1,873,032
24 Mar 15	82.69000 +7.52	82.69	75.50	75.50	1,444,512
23 Mar 15	75.17000 +0.87	75.50	73.31	75.50	563,953
20 Mar 15	74.30000 -0.48	75.65	72.50	75.00	921,745
19 Mar 15	74.78000 +0.43	75.57	72.00	73.80	811,422
18 Mar 15	74.35000 +3.80	75.69	70.00	70.56	1,082,891
17 Mar 15	70.55000 +1.57	71.18	68.33	69.44	1,233,755
16 Mar 15	68.98000 +1.61	69.59	66.72	68.19	1,138,595
13 Mar 15	67.37000 -0.53	68.69	66.66	67.90	623,725
12 Mar 15	67.90000 -1.04	71.50	67.48	68.94	813,276
11 Mar 15	68.94000 +0.03	69.90	68.00	68.07	539,152
10 Mar 15	68.91000 +0.91	71.79	67.59	67.59	807,260
09 Mar 15	68.00000 +2.00	68.86	65.08	66.00	917,820
06 Mar 15	66.00000 -1.90	67.90	64.89	67.57	1,075,733
05 Mar 15	67.90000 -0.16	68.50	65.20	68.00	1,618,417
04 Mar 15	68.06000 -3.60	70.29	67.51	70.28	1,690,538
03 Mar 15	71.66000 +5.38	71.88	65.40	67.28	2,026,642
02 Mar 15	66.28000 +6.03	66.28	58.60	60.17	2,388,941
27 Feb 15	60.25000 +0.80	60.80	59.40	59.63	726,551
26 Feb 15	59.45000 -0.75	61.38	58.86	59.80	802,976
25 Feb 15	60.20000 -0.70	62.80	60.10	61.38	767,563
17 Feb 15	60.90000 +0.79	61.80	59.01	60.13	763,364
16 Feb 15	60.11000 +3.12	61.93	57.08	58.00	1,243,469
13 Feb 15	56.99000 +0.29	57.66	55.80	56.83	1,646,565
12 Feb 15	56.70000 -1.79	62.69	56.45	58.85	1,384,223
11 Feb 15	58.49000 +0.39	58.88	57.52	57.52	1,120,909
10 Feb 15	58.10000 +0.70	59.00	56.08	57.12	756,444
09 Feb 15	57.40000 -1.49	61.40	57.00	59.00	1,460,567
06 Feb 15	58.89000 -2.95	61.50	57.99	61.50	1,793,342
05 Feb 15	61.84000 +5.62	61.84	55.60	55.70	1,740,191
04 Feb 15	56.22000 -1.58	57.80	55.52	57.74	1,717,576
03 Feb 15	57.80000 +2.02	59.00	55.17	56.57	2,906,522
02 Feb 15	55.78000 +5.07	55.78	49.58	49.99	1,861,789
30 Jan 15	50.71000 -1.04	52.58	50.66	51.21	363,601
29 Jan 15	51.75000 -0.14	52.59	50.05	51.95	728,162
28 Jan 15	51.89000 +0.46	53.68	50.05	51.80	1,279,496
27 Jan 15	51.43000 +4.68	51.43	46.33	46.52	1,910,474
26 Jan 15	46.75000 +0.63	47.50	46.00	46.05	528,752
23 Jan 15	46.12000 -1.46	47.61	45.88	47.61	766,693
22 Jan 15	47.58000 -0.59	48.60	47.05	48.48	1,037,215
21 Jan 15	48.17000 +0.52	48.89	46.80	48.00	912,997
20 Jan 15	47.65000 +2.78	48.20	45.10	45.90	1,091,376
19 Jan 15	44.87000 -2.38	49.00	43.92	47.25	2,598,218
16 Jan 15	47.25000 +3.35	47.58	43.01	43.10	1,725,254
15 Jan 15	43.90000 -1.17	44.89	43.41	44.24	937,762
14 Jan 15	45.07000 -0.73	45.53	43.72	45.53	563,073
13 Jan 15	45.80000 +1.80	46.90	43.34	44.00	1,232,820
12 Jan 15	44.00000 +2.46	44.59	41.00	41.55	1,320,404
09 Jan 15	41.54000 +1.52	42.80	40.20	40.40	991,416
08 Jan 15	40.02000 +0.27	40.38	39.50	39.94	695,625
07 Jan 15	39.75000 -0.22	40.50	39.65	39.65	317,976
06 Jan 15	39.97000 +1.16	40.50	37.60	38.90	1,427,946
05 Jan 15	38.81000 -1.91	41.00	38.80	40.10	1,942,880
31 Dec 14	40.72000 +1.22	41.27	38.33	39.81	1,509,966
30 Dec 14	39.50000 -0.50	40.65	37.69	39.25	1,372,919
29 Dec 14	40.00000 -1.59	42.10	39.01	41.80	1,522,057
26 Dec 14	41.59000 +1.19	42.20	40.40	40.40	1,040,818
25 Dec 14	40.40000 -0.71	42.00	40.01	41.77	532,463
24 Dec 14	41.11000 -0.55	41.86	40.78	41.65	406,052
23 Dec 14	41.66000 +1.76	42.68	39.00	40.68	1,421,717
22 Dec 14	39.90000 -2.00	43.50	38.03	41.00	1,533,162
19 Dec 14	41.90000 -2.09	44.48	41.05	43.89	762,105
18 Dec 14	43.99000 +0.16	44.67	43.48	43.83	473,391
17 Dec 14	43.83000 -1.40	45.80	43.54	44.70	872,521
16 Dec 14	45.23000 +0.15	46.88	43.50	44.99	951,149
15 Dec 14	45.08000 +3.48	45.76	41.32	41.60	1,625,228
12 Dec 14	41.60000 +2.40	41.75	39.32	39.32	1,446,520
11 Dec 14	39.20000 -0.99	40.21	39.00	40.21	898,587
10 Dec 14	40.19000 +2.62	40.28	37.50	38.00	1,344,985
09 Dec 14	37.57000 -1.93	40.09	37.21	39.19	1,944,491
08 Dec 14	39.50000 -2.36	41.78	39.25	41.78	2,055,924
05 Dec 14	41.86000 +1.31	41.88	39.20	40.01	1,797,178
04 Dec 14	40.55000 -0.45	41.25	40.46	41.10	1,263,498
03 Dec 14	41.00000 -1.09	42.20	40.25	42.20	1,334,420
02 Dec 14	42.09000 +0.49	42.19	40.98	41.49	935,858
01 Dec 14	41.60000 -0.65	42.77	40.33	42.20	1,168,006
28 Nov 14	42.25000 -1.35	43.55	42.20	43.55	830,012
27 Nov 14	43.60000 +0.14	44.20	42.20	43.45	1,590,073
26 Nov 14	43.46000 -0.18	44.80	41.80	42.60	1,746,129
25 Nov 14	43.64000 -0.26	43.95	40.66	43.90	2,589,179
24 Nov 14	43.90000 -2.11	46.88	43.00	45.40	2,558,768
21 Nov 14	46.01000 +0.03	46.86	45.51	45.94	686,133
20 Nov 14	45.98000 -0.49	46.70	45.54	46.02	537,246
19 Nov 14	46.47000 -0.04	47.49	45.58	46.11	660,760
18 Nov 14	46.51000 -0.29	47.26	46.00	46.00	524,657
17 Nov 14	46.80000 +0.51	48.00	45.08	46.30	844,004
14 Nov 14	46.29000 +0.15	46.50	44.50	45.55	831,180
13 Nov 14	46.14000 -0.86	49.30	45.80	47.10	1,109,050
12 Nov 14	47.00000 +2.22	47.00	44.00	45.13	1,266,787
11 Nov 14	44.78000 -0.22	46.10	43.16	45.71	1,114,798
10 Nov 14	45.00000 -0.80	46.70	44.50	45.34	919,216
07 Nov 14	45.80000 +1.50	46.45	43.85	44.28	1,225,875
06 Nov 14	44.30000 +0.91	45.49	43.10	43.40	688,617
05 Nov 14	43.39000 -0.07	43.88	41.51	43.26	773,982
04 Nov 14	43.46000 -1.54	46.46	42.80	45.00	1,128,994
03 Nov 14	45.00000 +0.65	45.70	42.60	44.24	2,052,695
31 Oct 14	44.35000 -0.90	45.87	43.00	45.24	1,147,573
30 Oct 14	45.25000 -0.15	45.45	44.15	45.09	1,079,446
29 Oct 14	45.40000 +0.50	46.50	44.00	45.01	1,827,944
28 Oct 14	44.90000 +1.80	47.25	42.30	43.12	2,223,904
27 Oct 14	43.10000 +3.39	43.19	39.00	39.00	1,585,395
24 Oct 14	39.71000 +1.01	40.26	38.88	39.00	1,316,178
23 Oct 14	38.70000 -2.22	40.85	38.55	40.85	2,999,277
22 Oct 14	40.92000 -0.77	42.50	40.70	41.83	1,383,927
21 Oct 14	41.69000 -0.92	43.50	40.01	42.62	1,160,980
20 Oct 14	42.61000 +2.21	43.93	40.12	40.94	2,932,824
17 Oct 14	40.40000 +2.25	41.92	36.20	37.03	4,026,687
16 Oct 14	38.15000 +2.45	38.61	35.35	35.80	2,530,280
15 Oct 14	35.70000 -1.41	37.68	34.20	37.00	2,379,191
14 Oct 14	37.11000 -1.07	39.00	37.00	38.24	2,192,203
13 Oct 14	38.18000 +0.88	38.78	36.31	36.50	3,573,910
10 Oct 14	37.30000 -0.50	38.24	36.50	37.77	2,594,151
09 Oct 14	37.80000 -2.12	39.83	37.44	39.11	5,594,021
08 Oct 14	39.92000 -0.78	41.96	37.51	41.22	7,153,490
30 Sep 14	40.70000 +3.70	40.70	36.81	37.00	3,607,830
29 Sep 14	37.00000 +2.15	37.81	34.50	34.89	4,823,972
26 Sep 14	34.85000 +0.31	35.17	33.40	34.50	3,140,347
25 Sep 14	34.54000 +0.78	35.45	33.11	33.11	6,762,475
24 Sep 14	33.76000 -1.24	35.32	33.00	33.78	9,798,732
23 Sep 14	35.00000 -0.24	37.19	34.28	36.30	18,642,412
22 Sep 14	35.24000 +3.20	35.24	34.28	34.90	15,776,805
19 Sep 14	32.04000 +2.91	32.04	32.04	32.04	4,577,877
18 Sep 14	29.13000 +2.65	29.13	29.13	29.13	263,905
17 Sep 14	26.48000 +2.41	26.48	26.48	26.48	480,968
16 Sep 14	24.07000 +2.19	24.07	24.07	24.07	392,161
15 Sep 14	21.88000 +1.99	21.88	21.88	21.88	88,717
12 Sep 14	19.89000 +1.81	19.89	19.89	19.89	190,969
21 Jul 14	18.08000 +0.20	18.19	17.78	17.94	1,709,706
18 Jul 14	17.88000 +0.50	17.88	17.30	17.39	1,223,580
17 Jul 14	17.38000 +0.02	17.65	17.25	17.40	712,001
16 Jul 14	17.36000 -0.09	17.53	17.20	17.45	475,730
15 Jul 14	17.45000 -0.20	17.73	17.16	17.66	791,147
14 Jul 14	17.65000 +0.36	17.68	17.28	17.28	986,216
11 Jul 14	17.29000 -0.32	17.76	17.05	17.60	2,678,500
10 Jul 14	17.61000 -0.16	17.96	17.50	17.66	1,003,657
09 Jul 14	17.77000 -0.53	18.44	17.65	18.30	1,307,651
08 Jul 14	18.30000 +0.50	18.38	17.72	17.72	1,473,670
07 Jul 14	17.80000 +0.04	18.00	17.56	17.77	786,893
04 Jul 14	17.76000 +0.10	17.95	17.65	17.65	763,031
03 Jul 14	17.66000 -0.24	17.90	17.50	17.85	1,303,478
02 Jul 14	17.90000 +0.17	18.05	17.57	17.70	909,562
01 Jul 14	17.73000 -0.27	17.97	17.60	17.60	2,007,850
30 Jun 14	18.00000 +1.10	18.19	16.66	16.80	2,447,093
27 Jun 14	16.90000 +0.21	17.16	16.50	16.57	1,507,364
26 Jun 14	16.69000 +0.73	16.83	15.90	15.90	1,284,168
25 Jun 14	15.96000 -0.13	16.14	15.85	16.09	629,626
24 Jun 14	16.09000 +0.12	16.16	15.94	16.00	912,480
23 Jun 14	15.97000 -0.01	16.20	15.81	15.98	1,028,054
20 Jun 14	15.98000 +0.19	16.00	15.62	15.85	1,038,535
19 Jun 14	15.79000 -0.51	16.57	15.68	16.31	1,122,535
18 Jun 14	16.30000 -0.60	17.00	16.28	16.89	902,500
17 Jun 14	16.90000 -0.30	17.17	16.88	17.17	661,271
16 Jun 14	17.20000 +0.05	17.24	16.93	17.17	651,947
13 Jun 14	17.15000 -0.04	17.39	17.04	17.05	759,217
12 Jun 14	17.19000 +0.34	17.38	16.81	16.81	946,863
11 Jun 14	16.85000 +0.10	16.86	16.56	16.75	629,560
10 Jun 14	16.75000 +0.36	16.82	16.32	16.39	499,344
09 Jun 14	16.39000 -0.22	16.62	16.32	16.60	578,303
06 Jun 14	16.61000 -0.17	16.86	16.40	16.86	483,903
05 Jun 14	16.78000 +0.12	16.86	16.61	16.66	331,576
04 Jun 14	16.66000 -0.28	16.99	16.55	16.97	342,206
03 Jun 14	16.94000 +0.23	16.98	16.69	16.76	620,631
30 May 14	16.71000 -0.09	16.95	16.68	16.73	350,089
29 May 14	16.80000 +0.00	17.12	16.70	16.80	831,681
28 May 14	16.80000 +0.21	16.83	16.49	16.49	455,887
27 May 14	16.59000 -0.24	16.88	16.58	16.83	559,887
26 May 14	16.83000 +0.23	16.90	16.45	16.63	583,511
23 May 14	16.60000 +0.11	16.63	16.41	16.49	491,233
22 May 14	16.49000 +0.11	16.68	16.30	16.39	720,682
21 May 14	16.38000 +0.24	16.45	16.03	16.30	475,953
20 May 14	16.14000 +0.17	16.50	16.10	16.10	808,080
19 May 14	15.97000 +0.09	16.05	15.71	15.88	584,802
16 May 14	15.88000 +0.03	15.99	15.63	15.95	641,517
15 May 14	15.85000 -0.44	16.45	15.81	16.29	1,295,465
14 May 14	16.29000 -0.36	16.76	16.10	16.60	1,447,833
13 May 14	16.65000 +0.37	16.83	16.00	16.20	1,629,814
12 May 14	16.28000 +0.10	16.32	15.40	16.21	2,951,027
09 May 14	16.18000 -0.57	16.88	15.80	16.74	2,916,492
08 May 14	16.75000 -1.32	18.10	16.75	18.10	2,288,995
07 May 14	18.07000 -0.23	18.45	18.07	18.22	560,226
06 May 14	18.30000 +0.19	18.50	17.92	18.02	834,201
05 May 14	18.11000 +0.03	18.77	17.84	18.07	1,083,734
30 Apr 14	18.08000 +0.28	18.26	17.89	17.89	693,019
29 Apr 14	17.80000 +0.10	18.13	17.43	17.43	1,286,714
28 Apr 14	17.70000 -0.72	18.78	17.60	18.40	1,130,423
25 Apr 14	18.42000 +0.12	18.95	18.16	18.34	955,059
24 Apr 14	18.30000 -0.52	18.76	18.30	18.66	667,601
23 Apr 14	18.82000 +0.04	19.02	18.57	18.79	597,897
22 Apr 14	18.78000 -0.16	18.99	18.31	18.99	1,018,939
21 Apr 14	18.94000 -0.11	19.19	18.67	18.86	978,927
18 Apr 14	19.05000 -0.20	19.39	18.89	19.01	918,305
17 Apr 14	19.25000 -0.50	19.65	19.10	19.65	1,323,213
16 Apr 14	19.75000 +0.07	20.36	19.25	19.67	1,857,930
15 Apr 14	19.68000 +0.90	20.58	18.52	18.78	2,905,003
14 Apr 14	18.78000 +0.42	18.88	18.18	18.30	1,086,736
11 Apr 14	18.36000 +0.26	18.67	17.90	17.91	1,056,991
10 Apr 14	18.10000 +0.11	18.33	17.85	18.00	1,094,839
09 Apr 14	17.99000 +0.68	18.28	17.50	17.60	1,171,065
08 Apr 14	17.31000 -0.02	17.41	17.02	17.03	565,952
04 Apr 14	17.33000 +0.04	17.49	16.99	17.28	896,593
03 Apr 14	17.29000 +0.30	17.39	16.66	16.94	1,380,820
02 Apr 14	16.99000 -0.84	17.95	16.92	17.78	1,849,043
01 Apr 14	17.83000 -0.09	18.18	17.56	17.90	1,506,932
31 Mar 14	17.92000 -0.46	18.64	17.77	18.38	1,153,707
28 Mar 14	18.38000 +0.14	18.54	17.93	18.12	1,837,214
27 Mar 14	18.24000 +0.16	18.27	17.53	18.02	2,293,007
26 Mar 14	18.08000 -0.02	18.30	17.88	18.12	1,903,131
25 Mar 14	18.10000 -0.48	18.63	17.91	18.50	2,511,844
24 Mar 14	18.58000 +0.10	19.09	18.15	18.15	3,707,484
21 Mar 14	18.48000 -0.03	18.80	17.48	18.28	4,312,145
20 Mar 14	18.51000 +0.10	18.75	18.11	18.39	4,116,691
19 Mar 14	18.41000 +0.61	18.41	17.60	17.81	4,900,906
18 Mar 14	17.80000 -0.17	18.68	17.52	17.97	4,928,024
17 Mar 14	17.97000 +0.91	18.03	17.01	17.06	5,269,542
14 Mar 14	17.06000 -0.19	17.48	16.80	17.18	2,998,393
13 Mar 14	17.25000 +0.00	18.18	17.00	17.08	8,596,514
12 Mar 14	17.25000 +1.14	17.44	15.98	16.15	7,137,389
11 Mar 14	16.11000 +0.08	16.18	15.51	15.96	2,383,331
10 Mar 14	16.03000 +0.10	16.49	15.70	15.71	2,626,393
07 Mar 14	15.93000 -0.39	16.52	15.77	16.31	3,470,755
06 Mar 14	16.32000 +0.03	16.50	16.05	16.30	2,216,442
05 Mar 14	16.29000 +0.09	16.36	15.90	16.21	2,886,674
04 Mar 14	16.20000 +0.52	16.55	15.46	15.58	6,839,087
03 Mar 14	15.68000 +0.70	15.78	14.99	14.99	4,250,985
28 Feb 14	14.98000 +0.04	15.02	14.66	14.81	638,489
27 Feb 14	14.94000 -0.11	15.07	14.78	14.90	1,211,213
26 Feb 14	15.05000 -0.30	15.22	14.76	15.22	1,509,720
25 Feb 14	15.35000 +0.23	15.54	15.11	15.20	2,070,801
24 Feb 14	15.12000 -0.14	15.25	15.00	15.25	1,391,148
21 Feb 14	15.26000 +0.03	15.34	15.18	15.23	827,579
20 Feb 14	15.23000 -0.18	15.46	15.03	15.36	1,815,690
19 Feb 14	15.41000 -0.21	15.60	15.27	15.60	1,955,244
18 Feb 14	15.62000 +0.07	15.66	15.40	15.55	2,714,614
17 Feb 14	15.55000 +0.01	15.69	15.30	15.60	2,570,873
14 Feb 14	15.54000 +0.42	15.54	15.03	15.10	2,630,756
13 Feb 14	15.12000 -0.21	15.57	15.12	15.31	2,427,376
12 Feb 14	15.33000 +0.38	15.58	14.85	14.87	2,671,713
11 Feb 14	14.95000 -0.07	15.09	14.73	15.02	1,560,315
10 Feb 14	15.02000 +0.33	15.04	14.68	14.69	1,397,292
07 Feb 14	14.69000 +0.11	14.69	14.50	14.51	717,245
30 Jan 14	14.58000 +0.02	14.67	14.44	14.56	588,293
29 Jan 14	14.56000 -0.14	14.80	14.49	14.62	1,487,182
28 Jan 14	14.70000 -0.28	15.15	14.65	15.15	1,226,491
27 Jan 14	14.98000 -0.17	15.15	14.82	14.98	1,186,786
24 Jan 14	15.15000 +0.29	15.21	14.75	14.83	1,539,414
23 Jan 14	14.86000 +0.12	14.98	14.74	14.80	1,048,933
22 Jan 14	14.74000 +0.22	14.75	14.50	14.50	791,069
21 Jan 14	14.52000 +0.02	14.67	14.48	14.51	659,418
20 Jan 14	14.50000 -0.19	14.78	14.45	14.69	1,128,555
17 Jan 14	14.69000 -0.30	14.98	14.58	14.98	1,073,975
16 Jan 14	14.99000 +0.16	15.00	14.65	14.79	991,351
15 Jan 14	14.83000 -0.24	15.18	14.68	15.07	950,348
14 Jan 14	15.07000 +0.27	15.10	14.71	14.80	832,620
13 Jan 14	14.80000 -0.11	15.04	14.58	14.92	999,157
10 Jan 14	14.91000 -0.55	15.46	14.90	15.46	1,488,706
09 Jan 14	15.46000 -0.24	15.80	15.36	15.73	1,559,457
08 Jan 14	15.70000 +0.25	15.74	15.25	15.40	3,026,547
07 Jan 14	15.45000 +0.48	15.53	14.80	14.86	3,133,594
06 Jan 14	14.97000 -0.21	15.14	14.73	15.14	1,707,464
03 Jan 14	15.18000 +0.44	15.36	14.51	14.73	2,522,352
02 Jan 14	14.74000 +0.01	14.77	14.52	14.74	1,323,899
31 Dec 13	14.73000 +0.01	14.76	14.60	14.73	536,964
30 Dec 13	14.72000 +0.10	14.84	14.60	14.62	961,267
27 Dec 13	14.62000 +0.02	14.74	14.52	14.63	888,875
26 Dec 13	14.60000 +0.00	14.76	14.51	14.58	513,450
25 Dec 13	14.60000 +0.06	14.71	14.52	14.54	562,599
24 Dec 13	14.54000 -0.01	14.80	14.49	14.55	904,895
23 Dec 13	14.55000 -0.14	14.68	14.21	14.68	735,518
20 Dec 13	14.69000 -0.30	15.00	14.60	14.86	925,631
19 Dec 13	14.99000 -0.32	15.47	14.68	15.22	2,658,030
18 Dec 13	15.31000 +0.01	15.44	15.01	15.30	1,409,261
17 Dec 13	15.30000 -0.35	15.64	15.22	15.55	2,371,122
16 Dec 13	15.65000 +0.29	15.65	15.01	15.17	2,769,360
13 Dec 13	15.36000 +0.09	15.64	15.21	15.21	2,333,305
12 Dec 13	15.27000 -0.08	15.42	15.10	15.33	1,433,302
11 Dec 13	15.35000 -0.22	15.70	15.16	15.50	2,446,892
10 Dec 13	15.57000 +0.87	15.57	14.53	14.60	5,241,276
09 Dec 13	14.70000 +0.11	14.78	14.56	14.78	1,141,911
06 Dec 13	14.59000 -0.19	14.93	14.48	14.70	2,063,722
05 Dec 13	14.78000 -0.12	14.87	14.59	14.83	1,085,015
04 Dec 13	14.90000 +0.34	15.00	14.46	14.51	1,916,736
03 Dec 13	14.56000 +0.19	14.57	14.28	14.31	982,855
02 Dec 13	14.37000 -0.60	14.86	14.30	14.86	1,477,858
29 Nov 13	14.97000 -0.07	15.07	14.91	15.05	1,516,698
28 Nov 13	15.04000 +0.23	15.22	14.77	14.81	2,305,447
27 Nov 13	14.81000 +0.03	14.83	14.66	14.78	1,008,918
26 Nov 13	14.78000 +0.28	14.81	14.35	14.52	1,609,259
25 Nov 13	14.50000 -0.10	14.76	14.50	14.63	1,219,304
22 Nov 13	14.60000 -0.22	14.90	14.57	14.80	1,093,015
21 Nov 13	14.82000 -0.13	15.08	14.62	14.90	785,437
20 Nov 13	14.95000 -0.06	15.12	14.66	15.12	1,628,355
19 Nov 13	15.01000 -0.08	15.16	14.98	15.16	875,109
18 Nov 13	15.09000 +0.11	15.10	14.97	15.10	1,050,559
15 Nov 13	14.98000 +0.07	15.17	14.81	14.96	1,331,384
14 Nov 13	14.91000 +0.11	14.99	14.70	14.99	601,849
13 Nov 13	14.80000 -0.20	15.19	14.78	15.00	571,866
12 Nov 13	15.00000 +0.33	15.13	14.67	14.73	988,537
11 Nov 13	14.67000 -0.06	14.74	14.55	14.73	240,976
08 Nov 13	14.73000 +0.29	14.79	14.13	14.41	849,335
07 Nov 13	14.44000 -0.18	14.67	14.44	14.54	576,792
06 Nov 13	14.62000 -0.14	14.86	14.52	14.77	573,767
05 Nov 13	14.76000 -0.05	14.87	14.61	14.87	438,062
04 Nov 13	14.81000 -0.09	14.99	14.66	14.99	356,449
01 Nov 13	14.90000 +0.30	14.99	14.54	14.74	986,082
31 Oct 13	14.60000 -0.20	14.78	14.42	14.67	1,053,582
30 Oct 13	14.80000 +0.50	14.88	14.10	14.37	1,163,621
29 Oct 13	14.30000 -0.57	15.12	14.09	14.90	928,988
28 Oct 13	14.87000 +0.13	14.98	14.74	14.75	632,771
25 Oct 13	14.74000 -0.18	15.20	14.62	14.66	1,317,560
24 Oct 13	14.92000 -0.11	15.14	14.86	15.03	426,292
23 Oct 13	15.03000 -0.50	15.53	14.86	15.50	1,525,707
22 Oct 13	15.53000 -0.26	15.80	15.36	15.70	1,522,529
21 Oct 13	15.79000 +0.22	15.83	15.13	15.20	1,597,050
18 Oct 13	15.57000 -0.02	15.64	15.34	15.64	873,107
17 Oct 13	15.59000 +0.26	15.65	15.29	15.38	1,243,376
16 Oct 13	15.33000 -0.35	15.74	15.16	15.70	1,998,013
15 Oct 13	15.68000 -0.65	16.44	15.50	16.44	3,291,447
14 Oct 13	16.33000 +0.00	16.50	16.25	16.50	1,221,406
11 Oct 13	16.33000 -0.07	16.63	16.25	16.41	1,424,487
10 Oct 13	16.40000 -0.13	16.80	16.32	16.78	1,418,939
09 Oct 13	16.53000 -0.17	16.76	16.30	16.76	1,830,604
08 Oct 13	16.70000 -0.25	16.90	16.56	16.70	1,478,835
30 Sep 13	16.95000 +0.28	17.05	16.50	16.89	1,694,602
27 Sep 13	16.67000 +0.20	16.95	16.35	16.57	2,135,455
26 Sep 13	16.47000 -0.24	16.90	16.45	16.71	1,282,194
25 Sep 13	16.71000 -0.25	17.11	16.68	16.98	1,548,940
24 Sep 13	16.96000 +0.17	17.05	16.32	16.70	2,322,044
23 Sep 13	16.79000 +0.14	16.85	16.52	16.70	1,831,377
18 Sep 13	16.65000 +0.30	16.68	16.31	16.45	1,260,336
17 Sep 13	16.35000 +0.02	16.60	16.16	16.23	1,800,261
16 Sep 13	16.33000 -0.30	16.67	16.21	16.63	1,713,031
13 Sep 13	16.63000 -0.27	16.94	16.48	16.86	2,246,169
12 Sep 13	16.90000 +0.55	17.19	16.31	16.37	4,604,402
11 Sep 13	16.35000 +0.07	16.41	15.98	16.33	1,982,726
10 Sep 13	16.28000 +0.17	16.32	16.00	16.18	2,279,887
09 Sep 13	16.11000 -0.05	16.56	15.90	16.56	2,025,764
06 Sep 13	16.16000 -0.09	16.39	16.06	16.25	1,392,058
05 Sep 13	16.25000 +0.16	16.35	15.65	16.05	2,241,303
04 Sep 13	16.09000 -0.17	16.30	15.81	16.20	1,725,901
03 Sep 13	16.26000 -0.16	16.54	16.20	16.41	1,753,785
02 Sep 13	16.42000 +0.32	16.50	15.81	16.11	2,856,953
30 Aug 13	16.10000 -0.24	16.48	15.85	16.19	3,288,607
29 Aug 13	16.34000 +0.56	16.50	15.38	15.71	6,358,760
28 Aug 13	15.78000 +0.39	15.95	15.00	15.35	3,250,277
27 Aug 13	15.39000 +0.24	15.56	15.07	15.35	2,458,214
26 Aug 13	15.15000 +0.18	15.20	14.80	14.97	1,772,012
23 Aug 13	14.97000 +0.49	14.98	14.45	14.48	2,453,833
22 Aug 13	14.48000 -0.36	14.87	14.41	14.87	2,078,585
21 Aug 13	14.84000 -0.22	15.33	14.76	15.07	1,313,418
20 Aug 13	15.06000 +0.44	15.07	14.62	14.67	1,945,031
19 Aug 13	14.62000 +0.12	14.70	14.40	14.48	1,808,406
16 Aug 13	14.50000 -1.14	15.60	14.46	15.58	5,142,440
15 Aug 13	15.64000 -0.32	16.08	15.64	15.96	1,200,934
14 Aug 13	15.96000 -0.26	16.22	15.90	16.22	1,546,780
13 Aug 13	16.22000 -0.12	16.38	16.10	16.36	1,380,234
12 Aug 13	16.34000 +0.08	16.60	16.11	16.32	2,433,411
09 Aug 13	16.26000 +0.51	16.36	15.70	15.70	4,061,295
08 Aug 13	15.75000 -0.13	16.11	15.63	15.90	1,932,879
07 Aug 13	15.88000 -0.37	16.25	15.80	16.10	3,172,779
06 Aug 13	16.25000 +0.65	16.25	15.36	15.63	6,273,778
05 Aug 13	15.60000 -0.02	15.99	15.58	15.62	2,941,032
02 Aug 13	15.62000 -0.67	16.37	15.50	16.31	2,843,409
01 Aug 13	16.29000 +0.17	16.47	16.15	16.15	1,707,144
31 Jul 13	16.12000 +0.26	16.25	15.91	15.91	940,026
30 Jul 13	15.86000 -0.39	16.27	15.80	16.08	1,537,149
29 Jul 13	16.25000 -0.18	16.50	15.80	16.26	1,819,879
26 Jul 13	16.43000 -0.89	17.32	16.30	17.32	3,236,973
25 Jul 13	17.32000 -0.02	17.67	16.70	17.34	3,131,604
24 Jul 13	17.34000 +1.14	17.38	16.11	16.29	5,229,378
23 Jul 13	16.20000 +0.90	16.33	15.30	15.31	2,777,633
22 Jul 13	15.30000 -0.08	15.35	14.90	15.20	2,173,349
19 Jul 13	15.38000 -0.18	15.85	15.34	15.56	1,924,004
18 Jul 13	15.56000 +0.09	15.80	15.21	15.39	1,564,728
17 Jul 13	15.47000 -0.26	15.85	15.38	15.70	2,322,458
16 Jul 13	15.73000 +0.28	15.95	15.30	15.50	4,874,215
15 Jul 13	15.45000 +1.39	15.46	14.06	14.07	6,044,754
12 Jul 13	14.06000 -0.03	14.49	13.98	14.15	2,713,125
11 Jul 13	14.09000 +0.59	14.09	13.50	13.51	3,893,400
10 Jul 13	13.50000 +0.30	13.50	13.23	13.23	1,421,895
09 Jul 13	13.20000 -0.50	13.92	13.15	13.71	1,303,778
08 Jul 13	13.70000 -0.66	14.19	13.70	14.19	1,294,982
05 Jul 13	14.36000 +0.36	14.53	13.96	14.00	1,890,945
04 Jul 13	14.00000 +0.01	14.33	13.55	13.87	1,575,766
03 Jul 13	13.99000 -0.33	14.50	13.89	14.50	1,790,144
02 Jul 13	14.32000 +0.47	14.37	13.80	13.80	2,115,248
01 Jul 13	13.85000 -0.60	14.10	13.35	13.35	3,236,923
28 Jun 13	14.45000 -0.34	14.80	14.20	14.79	2,528,053
27 Jun 13	14.79000 -0.61	15.60	14.75	15.50	2,152,694
26 Jun 13	15.40000 -0.10	15.77	15.00	15.50	2,355,514
25 Jun 13	15.50000 +0.17	15.88	13.80	15.30	2,575,494
24 Jun 13	15.33000 -1.02	16.52	15.00	16.35	1,393,134
21 Jun 13	16.35000 -0.69	16.98	15.73	16.98	2,307,829
20 Jun 13	17.04000 -0.92	17.85	16.50	17.85	1,873,412
19 Jun 13	17.96000 -0.33	18.15	17.40	18.10	2,632,151
18 Jun 13	18.29000 -0.38	18.85	18.18	18.59	2,144,350
17 Jun 13	18.67000 +0.44	18.70	18.02	18.27	1,813,554
14 Jun 13	18.23000 +0.55	18.28	17.71	17.71	1,586,736
13 Jun 13	17.68000 -0.32	17.88	17.06	17.50	1,254,984
07 Jun 13	18.00000 +0.01	18.17	17.76	17.82	1,741,531
06 Jun 13	17.99000 -0.45	18.47	17.95	18.38	1,577,344
05 Jun 13	18.44000 +0.06	18.65	18.29	18.58	1,554,904
04 Jun 13	18.38000 -0.62	18.96	18.28	18.96	2,744,039
03 Jun 13	19.00000 -0.67	19.82	18.80	19.55	3,694,417
31 May 13	19.67000 -0.74	20.50	19.66	20.36	3,276,128
30 May 13	20.41000 +0.02	20.58	20.03	20.20	2,327,073
29 May 13	20.39000 +0.01	20.80	20.10	20.17	2,731,984
28 May 13	20.38000 -0.56	21.50	20.02	20.94	4,007,729
27 May 13	20.94000 +0.80	21.00	20.01	20.08	4,175,135
24 May 13	20.14000 +0.56	20.47	19.40	19.65	3,602,410
23 May 13	19.58000 -0.02	20.00	19.46	19.60	2,291,101
22 May 13	19.60000 -0.28	20.03	19.51	19.88	2,921,979
21 May 13	19.88000 +0.10	20.09	19.50	19.78	3,762,206
20 May 13	19.78000 +0.71	20.00	19.10	19.30	6,853,780
17 May 13	19.07000 +1.22	19.32	17.85	17.85	7,769,444
16 May 13	17.85000 +0.72	17.90	16.88	17.12	4,765,538
15 May 13	17.13000 -0.43	17.68	16.98	17.50	5,012,947
14 May 13	17.56000 -0.39	18.15	17.51	17.87	2,783,544
13 May 13	17.95000 -0.15	18.11	17.78	18.10	2,601,901
10 May 13	18.10000 +0.00	18.25	17.85	18.00	2,558,438
09 May 13	18.10000 +0.23	18.21	17.60	17.83	3,369,321
08 May 13	17.87000 +0.35	18.09	17.46	17.50	3,379,005
07 May 13	17.52000 -0.39	17.90	17.46	17.81	3,426,394
06 May 13	17.91000 +0.43	17.96	17.31	17.47	4,267,893
03 May 13	17.48000 +0.56	17.70	16.85	16.91	4,549,599
02 May 13	16.92000 -0.63	17.64	16.60	17.56	4,729,736
26 Apr 13	17.55000 +0.12	17.82	17.21	17.35	3,536,929
25 Apr 13	17.43000 -1.15	18.64	17.30	18.20	8,579,101
24 Apr 13	18.58000 -1.87	19.28	18.41	18.41	13,865,835
23 Apr 13	20.45000 -2.27	20.45	20.45	20.45	1,555,400
22 Apr 13	22.72000 +1.57	22.80	20.79	21.10	6,340,556
19 Apr 13	21.15000 +0.12	21.32	20.81	21.05	3,953,397
18 Apr 13	21.03000 -0.05	21.44	20.71	20.97	2,481,258
17 Apr 13	21.08000 +0.40	21.18	20.30	20.60	2,752,247
16 Apr 13	20.68000 +0.08	20.84	19.61	20.50	4,015,105
15 Apr 13	20.60000 -1.03	21.45	20.50	21.35	3,156,181
12 Apr 13	21.63000 +0.02	22.06	21.32	21.51	2,899,832
11 Apr 13	21.61000 +0.01	21.96	21.47	21.81	2,421,232
10 Apr 13	21.60000 -0.11	21.90	21.13	21.65	3,785,187
09 Apr 13	21.71000 -0.53	22.47	21.37	22.00	3,317,151
08 Apr 13	22.24000 +0.73	22.53	20.41	21.20	3,525,752
03 Apr 13	21.51000 -1.35	22.78	21.02	22.65	5,767,634
02 Apr 13	22.86000 -0.88	24.28	22.83	24.05	3,873,051
01 Apr 13	23.74000 +1.12	23.76	21.92	22.40	4,009,744
29 Mar 13	22.62000 -0.67	23.50	22.51	23.03	3,490,909
28 Mar 13	23.29000 -0.79	24.49	22.97	23.75	5,157,461
27 Mar 13	24.08000 -0.03	24.77	23.77	23.90	6,631,060
26 Mar 13	24.11000 +0.91	24.19	22.50	23.02	7,599,133
25 Mar 13	23.20000 +0.67	23.80	22.00	22.60	5,783,651
22 Mar 13	22.53000 -0.72	23.50	22.38	23.00	6,075,898
21 Mar 13	23.25000 +1.62	23.50	21.24	21.40	6,990,539
20 Mar 13	21.63000 +0.43	21.87	20.50	20.85	5,226,207
19 Mar 13	21.20000 -1.50	22.50	20.82	22.50	7,434,839
18 Mar 13	22.70000 +0.34	23.08	21.38	22.30	8,363,559
15 Mar 13	22.36000 +1.61	22.83	20.53	20.61	9,584,247
14 Mar 13	20.75000 +0.26	21.54	20.12	20.30	7,954,922
13 Mar 13	20.49000 +1.26	20.80	18.95	19.20	6,003,561
12 Mar 13	19.23000 +0.13	19.50	18.59	19.10	2,742,312
11 Mar 13	19.10000 +0.36	19.40	18.58	18.72	2,962,429
08 Mar 13	18.74000 -0.07	18.97	18.50	18.81	2,276,311
07 Mar 13	18.81000 +0.41	18.99	18.28	18.40	4,195,920
06 Mar 13	18.40000 -0.79	19.18	18.33	19.18	6,077,718
05 Mar 13	19.19000 +0.19	19.52	18.66	18.80	3,216,232
04 Mar 13	19.00000 -0.10	19.64	18.50	19.04	5,027,873
01 Mar 13	19.10000 +0.29	19.28	18.38	18.70	4,037,000
28 Feb 13	18.81000 +0.78	18.83	17.58	17.90	5,068,535
27 Feb 13	18.03000 -0.61	18.73	17.80	18.62	4,018,764
26 Feb 13	18.64000 -0.94	19.46	18.50	19.45	4,359,054
25 Feb 13	19.58000 +0.08	19.95	18.88	19.69	4,859,394
22 Feb 13	19.50000 +0.57	20.20	18.66	18.74	8,578,177
21 Feb 13	18.93000 +0.46	19.33	17.90	18.13	8,522,312
20 Feb 13	18.47000 +0.85	18.49	17.21	17.51	4,679,413
19 Feb 13	17.62000 +0.20	17.78	17.32	17.33	3,155,750
18 Feb 13	17.42000 +0.22	17.50	17.00	17.21	2,751,591
08 Feb 13	17.20000 +0.01	17.39	17.10	17.19	1,863,006
07 Feb 13	17.19000 +0.41	17.25	16.70	16.70	2,539,013
06 Feb 13	16.78000 -0.03	16.94	16.50	16.81	1,437,315
05 Feb 13	16.81000 +0.01	16.93	16.35	16.52	2,063,053
04 Feb 13	16.80000 -0.10	17.09	16.21	16.85	2,678,942
01 Feb 13	16.90000 -0.05	16.94	16.50	16.81	2,292,231
31 Jan 13	16.95000 -0.48	17.50	16.65	17.46	3,245,862
30 Jan 13	17.43000 +0.09	17.50	17.01	17.40	2,642,353
29 Jan 13	17.34000 +0.06	17.69	17.10	17.50	3,691,929
28 Jan 13	17.28000 +0.53	17.28	16.49	16.73	3,374,398
25 Jan 13	16.75000 +0.16	16.81	16.30	16.45	2,514,003
24 Jan 13	16.59000 -0.68	17.26	16.24	17.20	4,825,264
23 Jan 13	17.27000 -0.16	17.38	16.59	17.17	4,547,532
22 Jan 13	17.43000 +0.37	18.50	16.88	17.00	9,959,397
21 Jan 13	17.06000 -0.34	17.47	16.90	17.40	5,188,968
18 Jan 13	17.40000 -0.13	17.98	16.99	17.98	7,478,921
17 Jan 13	17.53000 +1.59	17.53	15.92	15.95	10,532,430
16 Jan 13	15.94000 -0.26	16.25	15.64	16.18	2,897,141
15 Jan 13	16.20000 +0.65	16.28	15.40	15.50	5,261,514
14 Jan 13	15.55000 +0.40	15.66	14.85	15.00	2,722,574
11 Jan 13	15.15000 -0.77	16.13	15.14	15.90	3,130,676
10 Jan 13	15.92000 -0.03	16.28	15.81	15.93	2,130,284
09 Jan 13	15.95000 -0.17	16.31	15.78	15.96	2,940,868
08 Jan 13	16.12000 +0.44	16.28	15.16	15.68	4,007,642
07 Jan 13	15.68000 -0.03	15.93	15.33	15.50	1,794,554
04 Jan 13	15.71000 -0.23	16.20	15.17	16.02	2,986,808
31 Dec 12	15.94000 +0.28	16.50	15.61	15.66	4,186,491
28 Dec 12	15.66000 -0.24	15.88	15.35	15.73	4,515,436
27 Dec 12	15.90000 +1.15	16.15	14.68	14.68	7,005,560
26 Dec 12	14.75000 +0.53	14.85	14.16	14.24	4,075,080
25 Dec 12	14.22000 +0.10	14.41	13.85	13.95	4,104,257
24 Dec 12	14.12000 +0.23	14.18	13.21	13.75	4,397,263
21 Dec 12	13.89000 +0.15	13.94	13.53	13.72	2,570,003
20 Dec 12	13.74000 -0.15	13.98	13.60	13.90	1,556,074
19 Dec 12	13.89000 +0.20	14.05	13.60	13.60	1,541,405
18 Dec 12	13.69000 -0.35	14.14	13.68	14.00	1,915,833
17 Dec 12	14.04000 -0.10	14.36	13.82	14.14	2,717,007
14 Dec 12	14.14000 +0.50	14.26	13.51	13.63	4,272,115
13 Dec 12	13.64000 +0.05	13.90	13.31	13.59	2,601,492
12 Dec 12	13.59000 +0.11	13.76	13.33	13.40	3,105,753
11 Dec 12	13.48000 +0.54	13.99	12.82	12.94	4,433,505
10 Dec 12	12.94000 +0.14	13.10	12.53	12.69	2,928,385
07 Dec 12	12.80000 +0.75	12.87	11.97	12.05	3,429,115
06 Dec 12	12.05000 -0.18	12.32	11.97	12.30	1,470,954
05 Dec 12	12.23000 +0.53	12.40	11.50	11.65	2,838,462
04 Dec 12	11.70000 +0.43	11.74	10.56	11.10	2,329,183
03 Dec 12	11.27000 -0.77	12.06	11.22	11.96	1,648,337
30 Nov 12	12.04000 +0.34	12.04	11.56	11.70	2,102,069
29 Nov 12	11.70000 -0.57	12.47	11.61	12.28	1,472,783
28 Nov 12	12.27000 -0.44	12.80	12.23	12.64	1,425,508
27 Nov 12	12.71000 -0.22	13.07	12.60	12.96	1,565,885
26 Nov 12	12.93000 -0.61	13.44	12.91	13.00	1,540,532
23 Nov 12	13.54000 +0.10	13.76	13.31	13.55	1,220,068
22 Nov 12	13.44000 -0.44	13.83	13.35	13.80	1,556,560
21 Nov 12	13.88000 +0.46	13.95	13.36	13.41	2,488,390
20 Nov 12	13.42000 +0.01	13.53	13.20	13.50	1,247,327
19 Nov 12	13.41000 -0.18	13.59	13.03	13.59	1,605,889
16 Nov 12	13.59000 +0.11	13.60	13.38	13.47	1,115,495
15 Nov 12	13.48000 -0.51	13.91	13.48	13.88	1,815,787
14 Nov 12	13.99000 +0.01	14.22	13.50	14.00	1,629,585
13 Nov 12	13.98000 -0.82	14.87	13.78	14.80	2,952,284
12 Nov 12	14.80000 +0.19	15.16	14.65	14.84	1,376,488
09 Nov 12	14.61000 -0.31	15.19	14.56	14.92	1,669,841
08 Nov 12	14.92000 -0.80	15.63	14.90	15.62	2,143,836
07 Nov 12	15.72000 +0.12	15.79	15.56	15.56	1,447,814
06 Nov 12	15.60000 -0.03	15.80	15.50	15.63	1,692,764
05 Nov 12	15.63000 -0.58	16.23	15.58	16.05	2,880,051
02 Nov 12	16.21000 +0.27	16.37	15.76	15.94	2,462,614
01 Nov 12	15.94000 +0.18	16.09	15.51	15.51	2,835,909
31 Oct 12	15.76000 -0.98	16.58	15.48	16.58	4,435,066
30 Oct 12	16.74000 +0.00	16.85	16.52	16.74	1,934,967
29 Oct 12	16.74000 +0.83	16.84	15.59	15.90	3,106,940
26 Oct 12	15.91000 -0.36	16.45	15.81	16.32	1,987,211
25 Oct 12	16.27000 -0.61	17.08	16.13	16.91	2,903,846
24 Oct 12	16.88000 -0.66	17.35	16.70	17.35	3,208,256
23 Oct 12	17.54000 -0.35	17.95	17.52	17.77	2,263,365
22 Oct 12	17.89000 -0.06	17.97	17.55	17.87	1,944,266
19 Oct 12	17.95000 -0.03	18.15	17.72	17.98	3,373,785
18 Oct 12	17.98000 -0.27	18.27	17.40	18.27	5,400,073
17 Oct 12	18.25000 -0.25	18.60	18.08	18.55	3,549,103
16 Oct 12	18.50000 -0.23	18.85	18.07	18.61	3,974,956
15 Oct 12	18.73000 +0.02	18.95	18.28	18.70	4,759,928
12 Oct 12	18.71000 +1.01	18.97	17.54	17.54	7,899,766
11 Oct 12	17.70000 -0.56	18.10	17.65	18.08	3,476,162
10 Oct 12	18.26000 -0.03	18.40	17.71	18.31	5,284,453
09 Oct 12	18.29000 +0.22	18.42	17.66	17.75	6,852,320
08 Oct 12	18.07000 +1.03	18.38	16.53	16.53	8,954,812
28 Sep 12	17.04000 +0.23	17.95	16.73	17.46	8,504,376
27 Sep 12	16.81000 -14.35	16.81	15.01	15.10	5,520,064
26 Sep 12	31.16000 -1.69	32.80	31.05	32.80	1,597,778
25 Sep 12	32.85000 -1.21	34.48	32.50	33.60	1,491,971
24 Sep 12	34.06000 -0.71	34.69	33.30	34.00	1,047,969
21 Sep 12	34.77000 +0.77	34.98	32.50	33.89	1,888,783
20 Sep 12	34.00000 -1.90	35.88	33.80	35.70	1,944,998
19 Sep 12	35.90000 -1.21	38.68	35.50	37.88	3,549,571
18 Sep 12	37.11000 +1.38	37.48	35.69	35.69	1,916,606
17 Sep 12	35.73000 -1.13	36.64	35.51	36.49	1,155,493
14 Sep 12	36.86000 -1.02	38.40	35.53	38.25	3,112,012
13 Sep 12	37.88000 -0.72	39.19	37.88	38.60	1,371,470
12 Sep 12	38.60000 -0.48	39.50	38.00	39.05	1,600,470
11 Sep 12	39.08000 -0.52	39.80	37.80	39.20	3,004,280
10 Sep 12	39.60000 -0.03	40.87	39.36	39.80	3,236,551
07 Sep 12	39.63000 +2.24	40.45	37.32	37.50	4,461,882
06 Sep 12	37.39000 -0.01	37.66	36.76	37.20	1,674,229
05 Sep 12	37.40000 +1.40	38.50	35.36	35.79	3,087,879
04 Sep 12	36.00000 +0.17	36.39	35.38	35.88	1,530,163
03 Sep 12	35.83000 +1.43	36.63	33.87	33.99	2,400,972
31 Aug 12	34.40000 +0.01	34.77	33.50	33.84	1,879,907
30 Aug 12	34.39000 -3.82	38.39	34.39	38.02	5,217,184
29 Aug 12	38.21000 +0.91	40.00	37.10	37.10	4,162,819
28 Aug 12	37.30000 +0.02	37.72	36.70	37.10	1,573,247
27 Aug 12	37.28000 +0.56	37.53	35.12	36.55	2,180,626
24 Aug 12	36.72000 -1.01	37.43	36.50	37.38	1,375,556
23 Aug 12	37.73000 -0.43	38.40	36.82	38.25	2,738,733
22 Aug 12	38.16000 -0.43	38.70	37.50	38.13	3,068,116
21 Aug 12	38.59000 +1.69	40.00	36.62	36.88	4,431,097
20 Aug 12	36.90000 -0.90	38.40	36.58	37.60	3,491,197
17 Aug 12	37.80000 +2.75	38.45	34.28	34.28	5,200,224
16 Aug 12	35.05000 +0.43	35.87	34.67	34.67	1,707,766
15 Aug 12	34.62000 -1.46	36.20	34.60	35.80	1,965,803
14 Aug 12	36.08000 -1.13	37.40	34.72	36.83	3,608,666
13 Aug 12	37.21000 +0.41	37.70	35.62	36.60	3,850,831
10 Aug 12	36.80000 -0.80	40.00	36.80	37.48	6,174,977
09 Aug 12	37.60000 +0.19	37.97	36.36	37.38	3,934,878
08 Aug 12	37.41000 -0.40	38.05	36.02	37.15	5,403,895
07 Aug 12	37.81000 +0.31	38.33	36.88	37.35	6,057,792
06 Aug 12	37.50000 +0.72	39.30	36.85	37.08	8,587,123
03 Aug 12	36.78000 +3.34	36.78	34.20	34.45	9,333,395
02 Aug 12	33.44000 +3.04	33.44	31.88	32.99	4,584,313
01 Aug 12	30.40000 +1.65	31.35	28.36	28.60	3,512,937
31 Jul 12	28.75000 -1.15	30.00	27.50	29.89	2,716,740
30 Jul 12	29.90000 +0.54	30.30	29.50	29.50	2,694,417
27 Jul 12	29.36000 +0.37	29.50	28.48	28.50	2,608,988
26 Jul 12	28.99000 -1.36	31.20	28.27	30.28	4,879,507
25 Jul 12	30.35000 +0.94	30.52	29.21	29.38	3,623,426
24 Jul 12	29.41000 +0.03	29.88	28.55	28.96	2,981,316
23 Jul 12	29.38000 -0.83	30.40	28.72	29.14	4,431,082
20 Jul 12	30.21000 -3.36	35.25	30.21	33.57	6,437,149
19 Jul 12	33.57000 -0.63	34.80	32.80	33.45	4,261,517
18 Jul 12	34.20000 +2.00	35.41	31.52	31.98	7,997,650
17 Jul 12	32.20000 +1.65	32.20	29.16	29.75	4,998,830
16 Jul 12	30.55000 -0.75	33.22	30.11	31.18	6,107,457
13 Jul 12	31.30000 +0.53	31.79	29.70	29.80	5,483,559
12 Jul 12	30.77000 -0.33	32.64	30.25	30.65	7,041,478
11 Jul 12	31.10000 -0.07	31.10	29.51	30.80	5,902,732
10 Jul 12	31.17000 -1.39	32.48	30.30	31.70	6,955,357
09 Jul 12	32.56000 +2.96	32.56	29.90	29.99	6,289,045
06 Jul 12	29.60000 +0.70	30.00	28.23	28.60	5,915,429
05 Jul 12	28.90000 +1.22	30.19	27.51	28.01	9,244,762
04 Jul 12	27.68000 +2.52	27.68	27.03	27.20	5,222,166
03 Jul 12	25.16000 +2.29	25.16	25.16	25.16	809,045
02 Jul 12	22.87000 +0.43	23.08	22.16	22.46	1,590,605
29 Jun 12	22.44000 +1.32	22.70	20.82	21.05	1,827,792
28 Jun 12	21.12000 +0.70	21.45	20.33	20.33	1,302,776
27 Jun 12	20.42000 +0.06	20.85	20.23	20.36	509,683
26 Jun 12	20.36000 +0.44	20.36	19.77	19.91	436,699
25 Jun 12	19.92000 -0.70	20.65	19.92	20.65	300,219
21 Jun 12	20.62000 -0.40	21.01	20.40	20.96	425,350
20 Jun 12	21.02000 +0.31	21.20	20.72	20.72	422,145
19 Jun 12	20.71000 -0.29	21.20	20.61	21.00	550,178
18 Jun 12	21.00000 +0.88	21.10	20.19	20.19	1,134,542
15 Jun 12	20.12000 +0.10	20.22	19.88	19.98	301,836
14 Jun 12	20.02000 -0.19	20.26	19.91	20.10	528,248
13 Jun 12	20.21000 +1.18	20.47	19.04	19.11	1,119,626
12 Jun 12	19.03000 +0.06	19.14	18.75	18.90	186,454
11 Jun 12	18.97000 +0.17	19.01	18.52	18.73	222,400
08 Jun 12	18.80000 -0.03	19.17	18.64	19.01	197,602
07 Jun 12	18.83000 +0.14	18.94	18.60	18.85	186,893
06 Jun 12	18.69000 -0.24	19.05	18.60	18.93	263,352
05 Jun 12	18.93000 +0.14	19.18	18.80	18.80	224,672
04 Jun 12	18.79000 -0.71	19.36	18.71	19.36	288,911
01 Jun 12	19.50000 +0.05	19.72	19.35	19.58	216,102
31 May 12	19.45000 +0.17	19.56	19.25	19.30	318,481
30 May 12	19.28000 -0.01	19.29	19.10	19.10	254,581
29 May 12	19.29000 +0.19	19.33	18.80	19.15	615,149
28 May 12	19.10000 +0.19	19.25	18.36	18.85	310,438
25 May 12	18.91000 -0.63	19.60	18.87	19.41	325,555
24 May 12	19.54000 -0.02	19.68	19.46	19.68	250,066
23 May 12	19.56000 -0.29	19.96	19.41	19.88	244,920
22 May 12	19.85000 +0.40	19.94	19.58	19.65	274,657
21 May 12	19.45000 -0.08	19.80	19.40	19.48	308,463
18 May 12	19.53000 -0.73	20.24	19.51	20.11	643,717
17 May 12	20.26000 +0.13	20.41	20.10	20.13	306,279
16 May 12	20.13000 -0.34	20.49	20.13	20.47	657,818
15 May 12	20.47000 -0.23	21.19	20.31	20.53	900,525
14 May 12	20.70000 +0.47	21.00	20.24	20.45	1,022,751
11 May 12	20.23000 -0.25	20.75	20.21	20.50	424,575
10 May 12	20.48000 -0.12	20.60	20.15	20.60	696,067
09 May 12	20.60000 +0.25	20.70	20.03	20.36	1,151,450
08 May 12	20.35000 -0.05	20.58	20.25	20.45	477,396
07 May 12	20.40000 +0.10	20.65	20.06	20.26	581,356
04 May 12	20.30000 -0.14	20.78	20.01	20.42	827,391
03 May 12	20.44000 +0.98	20.45	19.36	19.46	1,045,062
02 May 12	19.46000 +0.63	19.74	18.92	18.99	627,433
27 Apr 12	18.83000 -0.28	19.12	18.69	19.07	334,614
26 Apr 12	19.11000 +0.11	19.21	18.82	19.10	428,360
25 Apr 12	19.00000 -0.15	19.24	18.71	18.96	510,521
24 Apr 12	19.15000 -0.04	19.35	18.00	19.35	1,041,380
23 Apr 12	19.19000 -0.23	19.77	18.72	19.77	775,614
19 Apr 12	19.42000 -0.14	20.35	19.40	20.10	680,292
18 Apr 12	19.56000 -0.22	19.80	19.30	19.80	1,029,659
17 Apr 12	19.78000 +0.03	20.01	19.18	19.75	755,043
16 Apr 12	19.75000 -0.02	20.36	19.08	19.58	1,199,197
13 Apr 12	19.77000 +1.42	20.19	18.25	18.35	2,602,459
12 Apr 12	18.35000 +0.94	18.35	17.41	17.42	1,080,061
11 Apr 12	17.41000 -0.01	17.59	17.13	17.36	570,020
10 Apr 12	17.42000 +0.71	17.45	16.60	16.75	829,986
09 Apr 12	16.71000 -1.00	17.57	16.66	17.57	1,051,643
06 Apr 12	17.71000 +0.21	17.71	17.21	17.48	890,870
05 Apr 12	17.50000 +0.45	17.55	17.03	17.03	540,790
30 Mar 12	17.05000 -0.17	17.37	16.96	17.22	395,422
29 Mar 12	17.22000 -0.58	17.90	17.07	17.80	606,506
28 Mar 12	17.80000 -1.84	19.00	17.76	19.00	762,021
27 Mar 12	19.64000 +0.06	19.92	19.58	19.67	255,600
26 Mar 12	19.58000 +0.18	19.69	19.40	19.40	194,697
23 Mar 12	19.40000 -0.55	19.97	19.30	19.97	411,463
22 Mar 12	19.95000 -0.16	20.27	19.86	20.00	326,454
21 Mar 12	20.11000 +0.09	20.21	19.83	20.05	439,425
20 Mar 12	20.02000 -0.63	20.70	20.00	20.70	616,859
19 Mar 12	20.65000 +0.31	20.65	20.19	20.35	508,769
16 Mar 12	20.34000 +0.52	20.35	19.85	19.85	570,797
15 Mar 12	19.82000 -0.51	20.55	19.65	20.20	852,604
14 Mar 12	20.33000 -1.18	21.86	20.18	21.54	1,423,926
13 Mar 12	21.51000 +0.05	21.52	21.23	21.51	538,228
12 Mar 12	21.46000 +0.12	21.49	21.20	21.34	536,835
09 Mar 12	21.34000 +0.41	21.48	21.00	21.00	447,514
08 Mar 12	20.93000 +0.07	21.00	20.72	20.72	505,852
07 Mar 12	20.86000 -0.49	21.31	20.86	21.15	760,501
06 Mar 12	21.35000 +0.05	21.44	20.89	21.15	917,064
05 Mar 12	21.30000 -0.20	21.73	21.10	21.50	753,878
02 Mar 12	21.50000 +0.16	21.59	21.18	21.32	1,183,449
01 Mar 12	21.34000 +0.80	21.34	20.31	20.50	1,491,490
29 Feb 12	20.54000 +0.33	20.59	20.17	20.19	891,585
28 Feb 12	20.21000 -0.40	20.57	20.03	20.57	847,782
27 Feb 12	20.61000 -0.10	21.03	20.55	20.75	1,167,314
24 Feb 12	20.71000 +0.05	20.78	20.44	20.78	1,088,317
23 Feb 12	20.66000 +0.16	20.79	20.33	20.43	1,133,679
22 Feb 12	20.50000 +0.33	20.78	20.12	20.17	1,474,885
21 Feb 12	20.17000 +0.02	20.21	19.80	20.00	1,104,465
20 Feb 12	20.15000 +0.78	20.22	19.50	19.52	1,633,098
17 Feb 12	19.37000 -0.06	19.60	19.28	19.45	384,619
16 Feb 12	19.43000 -0.13	19.79	19.27	19.55	503,409
15 Feb 12	19.56000 +0.18	19.60	19.20	19.21	439,337
14 Feb 12	19.38000 -0.20	19.56	19.20	19.55	435,545
13 Feb 12	19.58000 +0.40	19.58	18.90	19.15	552,342
10 Feb 12	19.18000 -0.11	19.47	19.02	19.02	470,938
09 Feb 12	19.29000 -0.04	19.59	19.20	19.33	596,324
08 Feb 12	19.33000 +0.55	19.42	18.73	18.88	699,087
07 Feb 12	18.78000 -0.54	19.27	18.65	19.15	670,405
06 Feb 12	19.32000 +0.88	19.53	18.49	18.55	932,446
03 Feb 12	18.44000 +0.13	18.61	18.25	18.33	498,566
02 Feb 12	18.31000 +0.19	18.32	18.00	18.12	252,269
01 Feb 12	18.12000 -0.19	18.48	18.07	18.36	325,607
31 Jan 12	18.31000 +0.02	18.40	18.06	18.29	221,691
30 Jan 12	18.29000 +0.21	18.59	17.97	18.10	354,045
20 Jan 12	18.08000 +0.23	18.23	17.88	17.88	382,828
19 Jan 12	17.85000 +0.26	17.98	17.55	17.60	270,269
18 Jan 12	17.59000 -0.59	18.48	17.51	18.18	401,728
17 Jan 12	18.18000 +1.22	18.18	16.91	17.00	426,750
16 Jan 12	16.96000 -0.54	17.46	16.88	17.25	228,757
13 Jan 12	17.50000 -1.02	18.65	17.32	18.53	534,279
12 Jan 12	18.52000 -0.02	18.85	18.43	18.48	405,358
11 Jan 12	18.54000 +0.15	18.77	18.20	18.55	520,883
10 Jan 12	18.39000 +0.67	18.57	17.65	17.81	699,954
09 Jan 12	17.72000 +0.74	17.78	16.70	16.88	409,695
06 Jan 12	16.98000 +0.46	16.98	16.30	16.52	352,077
05 Jan 12	16.52000 -1.08	17.44	16.50	17.44	522,850
04 Jan 12	17.60000 -1.12	19.06	17.60	18.88	430,405
30 Dec 11	18.72000 +0.16	18.84	18.56	18.68	344,890
29 Dec 11	18.56000 +0.04	18.64	18.22	18.22	275,693
28 Dec 11	18.52000 -0.68	18.98	18.08	18.98	525,059
27 Dec 11	19.20000 -0.80	20.01	19.15	19.98	478,825
26 Dec 11	20.00000 -0.47	20.60	20.00	20.32	227,900
23 Dec 11	20.47000 +0.32	20.66	20.04	20.15	293,952
22 Dec 11	20.15000 -0.35	20.56	19.57	20.30	465,000
21 Dec 11	20.50000 -0.87	21.60	20.50	21.50	424,726
20 Dec 11	21.37000 -0.09	21.84	21.29	21.46	550,001
19 Dec 11	21.46000 +0.03	21.48	20.68	21.27	474,903
16 Dec 11	21.43000 +0.83	21.50	20.54	20.54	419,067
15 Dec 11	20.60000 -0.26	20.98	20.54	20.60	402,326
14 Dec 11	20.86000 -0.24	21.30	20.80	21.26	399,470
13 Dec 11	21.10000 -1.30	22.28	21.03	22.10	669,330
12 Dec 11	22.40000 -0.27	22.80	22.40	22.72	351,656
09 Dec 11	22.67000 -0.13	22.97	22.52	22.52	362,520
08 Dec 11	22.80000 +0.20	23.05	21.93	22.61	658,869
07 Dec 11	22.60000 -0.12	22.93	22.52	22.60	294,813
06 Dec 11	22.72000 +0.22	22.78	22.24	22.40	429,516
05 Dec 11	22.50000 -0.60	23.08	22.28	23.00	501,325
02 Dec 11	23.10000 -1.06	24.20	23.01	24.00	675,700
01 Dec 11	24.16000 +0.36	24.68	24.00	24.51	982,261
30 Nov 11	23.80000 -1.96	25.84	23.79	25.77	1,200,058
29 Nov 11	25.76000 +0.06	25.96	25.50	25.78	781,611
28 Nov 11	25.70000 +0.81	25.72	24.61	25.02	1,248,670
25 Nov 11	24.89000 -0.12	25.15	24.80	24.90	555,284
24 Nov 11	25.01000 -0.53	25.38	24.69	25.37	1,159,860
23 Nov 11	25.54000 -0.24	25.92	25.45	25.78	664,515
22 Nov 11	25.78000 -0.02	26.02	25.38	25.58	685,489
21 Nov 11	25.80000 -0.97	26.28	25.38	26.28	1,443,607
17 Nov 11	26.77000 +0.05	27.22	26.70	26.72	1,276,286
16 Nov 11	26.72000 -0.85	27.50	26.60	27.35	1,877,165
15 Nov 11	27.57000 -0.88	28.45	27.17	28.45	2,326,445
14 Nov 11	28.45000 +0.45	28.66	28.00	28.47	1,070,106
11 Nov 11	28.00000 +0.05	28.46	27.81	28.19	597,010
10 Nov 11	27.95000 -0.75	28.48	27.75	28.08	836,960
09 Nov 11	28.70000 +0.30	28.80	27.75	28.44	1,161,036
08 Nov 11	28.40000 -0.67	29.06	28.32	28.89	1,028,635
07 Nov 11	29.07000 -0.79	30.18	28.88	29.90	1,688,526
04 Nov 11	29.86000 +1.26	30.15	28.55	28.55	2,533,436
03 Nov 11	28.60000 -0.58	29.80	28.60	29.11	1,988,515
02 Nov 11	29.18000 +0.08	29.23	27.82	28.60	2,058,818
01 Nov 11	29.10000 -0.20	29.80	28.42	29.14	1,497,965
31 Oct 11	29.30000 -0.04	29.41	28.37	28.92	1,708,695
28 Oct 11	29.34000 -0.57	30.80	28.84	29.88	3,506,248
27 Oct 11	29.91000 +0.92	29.91	28.25	28.80	2,930,170
26 Oct 11	28.99000 -0.46	29.34	28.51	29.09	2,708,732
25 Oct 11	29.45000 +0.11	29.80	28.74	29.08	3,276,341
24 Oct 11	29.34000 +2.07	29.90	26.99	26.99	3,851,228
21 Oct 11	27.27000 -0.23	27.43	26.50	27.30	1,967,995
20 Oct 11	27.50000 +1.12	27.88	26.10	26.11	3,043,357
19 Oct 11	26.38000 -0.42	27.59	26.30	26.79	1,547,325
18 Oct 11	26.80000 -1.32	28.58	26.50	27.58	2,626,151
17 Oct 11	28.12000 +1.81	28.59	26.29	26.30	3,303,065
14 Oct 11	26.31000 -0.27	26.57	25.90	26.57	1,150,379
13 Oct 11	26.58000 +0.20	26.87	26.15	26.50	1,588,963
12 Oct 11	26.38000 +1.19	26.49	24.81	24.96	1,702,864
11 Oct 11	25.19000 +0.79	25.85	24.80	24.98	1,727,786
10 Oct 11	24.40000 +0.30	24.85	24.30	24.30	649,888
30 Sep 11	24.10000 -0.09	24.47	23.71	24.00	974,131
29 Sep 11	24.19000 -2.28	26.18	24.00	26.00	2,174,429
28 Sep 11	26.47000 +0.52	27.39	26.09	26.09	2,366,649
27 Sep 11	25.95000 -0.60	26.82	25.81	26.82	1,536,456
26 Sep 11	26.55000 +0.52	27.40	25.65	25.96	2,610,980
23 Sep 11	26.03000 +0.92	26.08	24.70	24.95	1,587,246
22 Sep 11	25.11000 -0.59	25.90	25.10	25.50	1,157,879
21 Sep 11	25.70000 +1.00	25.77	24.71	24.90	1,364,432
20 Sep 11	24.70000 +0.55	24.99	23.93	24.15	574,572
19 Sep 11	24.15000 -0.64	24.95	24.15	24.85	505,991
16 Sep 11	24.79000 -0.09	25.30	24.69	25.05	569,453
15 Sep 11	24.88000 -0.13	25.47	24.85	25.05	874,661
14 Sep 11	25.01000 +0.91	25.11	24.02	24.19	921,249
13 Sep 11	24.10000 +0.15	24.10	23.33	23.43	494,929
09 Sep 11	23.95000 -0.32	24.63	23.91	24.52	537,165
08 Sep 11	24.27000 -0.07	24.65	24.25	24.43	851,787
07 Sep 11	24.34000 +0.88	24.43	23.48	23.48	791,920
06 Sep 11	23.46000 +0.16	23.88	22.92	22.98	618,184
05 Sep 11	23.30000 -0.97	24.24	23.30	24.24	807,786
02 Sep 11	24.27000 -0.48	24.75	24.10	24.75	974,326
01 Sep 11	24.75000 +0.05	24.97	24.18	24.61	1,285,604
31 Aug 11	24.70000 -1.64	26.08	24.57	26.00	1,787,979
30 Aug 11	26.34000 -0.15	26.79	26.16	26.49	2,413,164
29 Aug 11	26.49000 +0.89	27.00	25.40	25.41	3,432,367
26 Aug 11	25.60000 +0.80	25.85	24.69	24.79	2,485,853
25 Aug 11	24.80000 +0.04	24.94	24.28	24.59	1,342,137
24 Aug 11	24.76000 -0.35	25.67	24.61	25.35	2,384,356
23 Aug 11	25.11000 +0.08	25.19	24.61	25.11	2,252,417
22 Aug 11	25.03000 +0.65	25.33	24.00	24.30	3,724,101
19 Aug 11	24.38000 +0.78	24.40	22.67	22.95	2,245,899
18 Aug 11	23.60000 -1.32	24.59	23.52	24.33	2,678,695
17 Aug 11	24.92000 +0.16	25.93	24.30	25.10	6,202,131
16 Aug 11	24.76000 +2.25	24.76	22.55	23.00	2,859,016
12 Aug 11	22.51000 +0.33	22.80	22.31	22.32	616,311
11 Aug 11	22.18000 +0.28	22.26	21.18	21.18	547,117
10 Aug 11	21.90000 +0.11	22.34	21.87	22.09	625,554
09 Aug 11	21.79000 +0.24	21.93	20.63	21.06	672,467
08 Aug 11	21.55000 -1.65	22.98	21.22	22.98	815,439
05 Aug 11	23.20000 -0.70	23.42	22.73	23.32	756,427
04 Aug 11	23.90000 -0.45	24.55	23.90	24.22	782,408
03 Aug 11	24.35000 +0.21	24.57	23.83	23.91	932,916
02 Aug 11	24.14000 -0.11	24.20	23.64	24.08	835,300
01 Aug 11	24.25000 +0.57	24.25	23.00	23.58	974,399
29 Jul 11	23.68000 +0.30	23.75	23.02	23.22	735,586
28 Jul 11	23.38000 +0.00	23.40	22.96	23.37	684,008
27 Jul 11	23.38000 +0.41	23.45	22.88	22.97	528,660
26 Jul 11	22.97000 +0.45	23.10	22.45	22.45	515,285
25 Jul 11	22.52000 -1.30	23.95	22.48	23.80	781,144
22 Jul 11	23.82000 -0.11	24.19	23.75	24.18	493,238
21 Jul 11	23.93000 -0.39	24.29	23.87	24.28	545,893
20 Jul 11	24.32000 +0.53	24.35	23.65	23.81	644,902
19 Jul 11	23.79000 -0.51	24.26	23.60	24.26	905,290
18 Jul 11	24.30000 -0.66	24.99	24.15	24.83	1,264,038
15 Jul 11	24.96000 -0.14	25.35	24.80	25.10	953,977
14 Jul 11	25.10000 +0.30	25.15	24.51	24.79	1,192,505
13 Jul 11	24.80000 +0.75	25.00	23.88	23.94	1,452,588
12 Jul 11	24.05000 -0.20	24.95	23.80	24.10	1,532,769
11 Jul 11	24.25000 +0.06	24.68	23.80	24.00	1,524,374
08 Jul 11	24.19000 +1.04	24.47	23.05	23.18	2,747,136
07 Jul 11	23.15000 +0.28	23.68	22.70	22.72	1,988,688
06 Jul 11	22.87000 +0.52	22.96	22.09	22.21	1,579,700
05 Jul 11	22.35000 +0.12	22.45	22.02	22.18	1,042,383
04 Jul 11	22.23000 +0.43	22.30	21.81	21.89	1,531,486
01 Jul 11	21.80000 +0.33	21.92	21.38	21.53	1,513,767
30 Jun 11	21.47000 +0.17	21.62	21.16	21.28	456,301
29 Jun 11	21.30000 -0.50	21.95	21.29	21.80	542,850
28 Jun 11	21.80000 +0.00	21.95	21.60	21.78	593,531
27 Jun 11	21.80000 -0.15	22.25	21.68	22.03	1,441,027
24 Jun 11	21.95000 +0.14	22.16	21.40	21.60	1,137,617
23 Jun 11	21.81000 +1.42	22.31	20.11	20.30	1,394,699
22 Jun 11	20.39000 -0.01	20.57	20.15	20.40	331,735
21 Jun 11	20.40000 +0.37	20.49	20.01	20.08	570,455
20 Jun 11	20.03000 -0.40	20.35	19.90	20.29	530,344
17 Jun 11	20.43000 +0.66	20.90	19.70	19.75	813,837
16 Jun 11	19.77000 -0.38	20.03	19.74	20.03	346,406
15 Jun 11	20.15000 -0.28	20.65	20.15	20.42	409,331
14 Jun 11	20.43000 +0.34	20.53	20.05	20.14	412,100
13 Jun 11	20.09000 -0.47	20.43	19.95	20.43	645,127
10 Jun 11	20.56000 -0.49	21.08	20.35	21.08	448,306
09 Jun 11	21.05000 -0.83	21.99	21.00	21.82	519,288
07 Jun 11	21.88000 -0.08	22.10	21.76	21.91	153,536
03 Jun 11	21.96000 +0.27	21.99	21.40	21.40	165,977
02 Jun 11	21.69000 -0.51	22.00	21.30	22.00	286,603
01 Jun 11	22.20000 +0.38	22.22	21.50	21.82	281,593
31 May 11	21.82000 +0.34	21.85	21.30	21.30	193,426
30 May 11	21.48000 -0.05	21.76	21.10	21.55	266,602
27 May 11	21.53000 -0.80	22.37	21.50	22.30	241,620
26 May 11	22.33000 -0.27	22.91	22.32	22.70	168,969
25 May 11	22.60000 +0.02	22.96	22.50	22.65	336,676
24 May 11	22.58000 -0.12	22.97	22.33	22.58	313,315
23 May 11	22.70000 -1.10	23.88	22.64	23.88	398,760
20 May 11	23.80000 -0.33	24.20	23.70	24.17	291,529
19 May 11	24.13000 -0.17	24.45	24.05	24.39	128,655
18 May 11	24.30000 -0.05	24.50	24.16	24.16	215,688
17 May 11	24.35000 -0.22	24.56	24.03	24.55	289,409
16 May 11	24.57000 -0.24	24.85	24.42	24.85	295,194
13 May 11	24.81000 +0.40	24.85	24.30	24.39	530,611
12 May 11	24.41000 +0.12	24.60	24.05	24.20	528,280
11 May 11	24.29000 +0.30	24.45	23.90	24.01	559,335
10 May 11	23.99000 +0.10	24.05	23.77	23.85	291,066
09 May 11	23.89000 +0.19	24.00	23.62	23.78	310,585
06 May 11	23.70000 -0.51	24.17	23.35	24.17	472,443
04 May 11	24.21000 -0.44	24.65	24.20	24.65	246,767
03 May 11	24.65000 +0.05	24.69	24.06	24.60	263,225
29 Apr 11	24.60000 -0.39	24.70	24.21	24.50	353,463
28 Apr 11	24.99000 -0.69	26.00	24.06	25.81	1,143,661
27 Apr 11	25.68000 -0.24	26.25	25.50	25.90	514,866
26 Apr 11	25.92000 -0.38	26.46	25.90	26.22	545,896
25 Apr 11	26.30000 -0.74	27.03	26.20	27.03	577,950
22 Apr 11	27.04000 -0.03	27.30	27.00	27.30	487,235
21 Apr 11	27.07000 +0.07	27.10	26.85	27.00	556,019
20 Apr 11	27.00000 -0.01	27.19	26.80	27.02	693,432
19 Apr 11	27.01000 +0.19	27.19	26.50	26.70	855,920
18 Apr 11	26.82000 +0.14	26.86	26.46	26.58	866,661
15 Apr 11	26.68000 -0.50	27.18	26.45	27.09	1,338,637
14 Apr 11	27.18000 -0.41	27.59	27.11	27.59	767,732
13 Apr 11	27.59000 +0.24	27.68	27.04	27.15	1,034,966
12 Apr 11	27.35000 -0.67	28.00	27.24	28.00	1,294,528
11 Apr 11	28.02000 -0.86	28.91	28.02	28.77	1,128,552
08 Apr 11	28.88000 -0.12	29.10	28.57	28.81	978,598
07 Apr 11	29.00000 +0.65	29.17	28.01	28.36	1,624,179
06 Apr 11	28.35000 +0.11	28.55	28.00	28.18	1,328,322
01 Apr 11	28.24000 -0.30	28.60	27.83	28.41	1,454,288
31 Mar 11	28.54000 -0.41	29.25	27.99	29.00	2,000,298
30 Mar 11	28.95000 -0.09	29.28	28.64	28.80	2,082,472
29 Mar 11	29.04000 -1.36	30.95	28.60	30.50	4,111,243
28 Mar 11	30.40000 -3.21	32.70	30.34	32.00	7,787,954
25 Mar 11	33.61000 +0.00	34.64	32.50	33.00	13,836,580

Shanghai BaoSight Software Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	17.02000 -0.54	17.62	17.00	17.53	6,883,409
21 Oct 26	17.56000 -0.48	18.14	17.41	18.09	7,712,138
20 Oct 26	18.04000 -0.01	18.31	17.88	17.90	6,627,580
19 Oct 26	18.05000 -0.54	18.52	17.93	18.35	10,716,139
16 Oct 26	18.59000 -0.04	19.06	18.40	18.90	8,767,066
15 Oct 26	18.63000 -0.46	19.23	18.58	18.75	9,129,428
14 Oct 26	19.09000 +0.19	19.14	18.72	18.82	11,047,920
13 Oct 26	18.90000 -0.20	19.09	18.62	19.00	9,660,725
12 Oct 26	19.10000 -0.48	19.75	19.07	19.43	11,611,460
09 Oct 26	19.58000 +0.00	19.68	19.12	19.51	11,509,260
08 Oct 26	19.58000 +0.09	19.81	19.21	19.28	13,658,301
30 Sep 26	19.49000 +0.58	19.63	18.87	18.99	12,870,613
29 Sep 26	18.91000 -0.50	19.40	18.85	19.21	14,906,584
28 Sep 26	19.41000 +0.16	19.89	19.20	19.45	20,642,100
24 Sep 26	19.25000 +0.62	19.76	18.77	19.25	23,493,928
23 Sep 26	18.63000 +0.34	19.54	18.56	19.19	24,581,854
22 Sep 26	18.29000 +0.00	18.41	18.08	18.20	9,240,022
21 Sep 26	18.29000 +0.37	18.38	17.88	17.88	9,738,413
18 Sep 26	17.92000 +0.15	18.05	17.66	17.74	7,455,080
17 Sep 26	17.77000 -0.07	18.15	17.68	17.81	8,640,282
16 Sep 26	17.84000 +0.44	17.97	17.25	17.39	9,946,041
15 Sep 26	17.40000 -0.07	17.59	17.27	17.52	5,197,798
14 Sep 26	17.47000 +0.32	17.59	17.10	17.13	8,091,267
11 Sep 26	17.15000 -0.64	17.78	17.08	17.71	9,733,500
10 Sep 26	17.79000 -0.34	18.19	17.73	18.13	6,554,080
09 Sep 26	18.13000 -0.23	18.46	18.03	18.42	9,770,626
08 Sep 26	18.36000 +0.20	18.95	18.17	18.30	16,966,702
07 Sep 26	18.16000 +0.07	18.21	17.90	18.05	8,895,536
04 Sep 26	18.09000 +0.51	18.42	17.60	17.63	15,044,323
03 Sep 26	17.58000 +0.07	17.80	17.40	17.52	7,368,731
02 Sep 26	17.51000 -0.53	18.05	17.48	17.86	12,003,516
01 Sep 26	18.04000 +0.33	18.23	17.63	17.71	17,822,428
31 Aug 26	17.71000 +0.00	17.78	17.35	17.77	9,492,408
28 Aug 26	17.71000 +0.22	17.77	17.42	17.46	6,767,311
27 Aug 26	17.49000 -0.13	17.66	17.40	17.54	8,922,218
26 Aug 26	17.62000 -0.28	18.03	17.41	17.79	10,167,910
25 Aug 26	17.90000 +0.00	18.09	17.81	17.81	6,910,812
24 Aug 26	17.90000 -0.25	18.31	17.80	18.31	8,566,686
21 Aug 26	18.15000 -0.40	18.50	18.00	18.34	7,591,299
20 Aug 26	18.55000 +0.27	18.59	18.28	18.30	9,220,582
19 Aug 26	18.28000 -0.56	19.04	18.25	18.85	11,498,203
18 Aug 26	18.84000 -0.15	19.17	18.77	19.02	11,352,147
17 Aug 26	18.99000 +0.00	19.00	18.44	18.83	15,572,366
14 Aug 26	18.99000 -0.69	19.70	18.92	19.69	14,132,314
13 Aug 26	19.68000 -0.01	20.03	19.47	19.56	14,421,191
12 Aug 26	19.69000 +0.10	19.95	19.30	19.53	15,144,331
11 Aug 26	19.59000 -0.40	20.06	19.54	19.78	14,558,048
10 Aug 26	19.99000 +0.51	20.08	19.36	19.38	19,845,984
07 Aug 26	19.48000 +0.24	19.49	18.85	19.23	18,152,640
06 Aug 26	19.24000 -0.48	19.82	19.18	19.63	15,668,298
05 Aug 26	19.72000 +0.11	19.84	19.33	19.35	22,075,752
04 Aug 26	19.61000 -0.34	19.98	19.46	19.86	18,201,906
03 Aug 26	19.95000 -0.65	20.73	19.82	20.30	21,705,108
31 Jul 26	20.60000 +0.83	20.68	19.09	19.29	32,432,640
30 Jul 26	19.77000 +0.18	19.96	19.18	19.18	29,703,004
29 Jul 26	19.59000 +1.78	19.59	17.91	18.00	18,748,064
28 Jul 26	17.81000 +0.11	17.92	17.45	17.62	11,569,430
27 Jul 26	17.70000 +0.09	17.84	17.36	17.45	11,908,351
24 Jul 26	17.61000 -0.74	18.38	17.55	18.18	12,624,807
23 Jul 26	18.35000 -0.30	18.59	18.12	18.47	9,895,726
22 Jul 26	18.65000 +0.30	18.72	18.04	18.25	17,180,344
21 Jul 26	18.35000 -0.15	19.10	18.17	18.25	21,503,330
20 Jul 26	18.50000 +0.20	18.83	17.75	18.21	24,256,552
17 Jul 26	18.30000 +0.12	18.85	18.07	18.20	27,668,294
16 Jul 26	18.18000 +0.14	18.30	17.70	17.80	18,009,968
15 Jul 26	18.04000 +0.89	18.17	16.88	17.07	23,205,516
14 Jul 26	17.15000 -0.32	17.77	17.00	17.59	14,507,420
13 Jul 26	17.47000 +0.18	17.95	16.91	17.05	23,373,492
10 Jul 26	17.29000 +1.29	17.55	16.23	16.33	23,702,736
09 Jul 26	16.00000 -0.20	16.25	15.90	16.07	11,197,435
08 Jul 26	16.20000 -0.32	16.77	16.13	16.55	10,386,742
07 Jul 26	16.52000 -0.28	16.90	16.41	16.78	11,071,667
06 Jul 26	16.80000 -0.06	17.16	16.70	16.85	12,477,316
03 Jul 26	16.86000 -0.28	17.48	16.84	17.10	14,515,680
02 Jul 26	17.14000 -0.25	17.68	16.88	17.39	21,713,506
01 Jul 26	17.39000 +0.47	17.69	16.67	16.95	24,282,880
30 Jun 26	16.92000 -0.38	17.47	16.66	17.20	33,732,496
29 Jun 26	17.30000 +1.57	17.30	15.48	16.51	41,697,988
26 Jun 26	15.73000 +1.43	15.73	15.66	15.66	12,530,575
25 Jun 26	14.30000 -0.38	14.75	14.01	14.60	20,677,654
24 Jun 26	14.68000 -0.71	15.50	14.56	15.50	20,531,696
23 Jun 26	15.39000 -0.07	15.90	15.35	15.65	16,848,340
22 Jun 26	15.46000 -1.08	16.04	15.18	15.69	36,612,160
18 Jun 26	16.54000 -1.84	17.73	16.54	17.48	18,898,168
17 Jun 26	18.38000 -1.11	19.33	18.30	19.33	25,130,456
16 Jun 26	19.49000 +0.00	19.65	18.91	19.44	20,267,852
15 Jun 26	19.49000 -0.87	20.41	19.32	20.00	26,123,716
12 Jun 26	20.36000 +0.57	20.37	19.25	19.50	25,908,572
11 Jun 26	19.79000 +0.14	19.89	19.35	19.36	19,545,180
10 Jun 26	19.65000 +0.65	20.12	18.88	18.89	27,291,600
09 Jun 26	19.00000 +0.20	19.35	18.34	18.88	19,239,654
08 Jun 26	18.80000 +0.42	19.01	17.91	18.20	22,728,132
05 Jun 26	18.38000 +0.08	19.25	18.23	18.24	22,899,904
04 Jun 26	18.30000 -0.95	19.32	18.07	19.06	23,281,540
03 Jun 26	19.25000 -0.63	19.65	18.72	19.50	27,221,560
02 Jun 26	19.88000 -0.31	20.69	19.53	19.85	35,449,000
01 Jun 26	20.19000 +0.45	20.34	19.51	19.73	37,898,156
29 May 26	19.74000 +1.28	20.20	18.19	18.36	39,590,720
28 May 26	18.46000 -0.42	18.85	18.28	18.77	19,435,700
27 May 26	18.88000 +0.69	19.52	17.76	18.17	33,334,480
26 May 26	18.19000 -0.03	18.55	17.82	18.13	15,766,028
25 May 26	18.22000 +0.67	18.35	17.09	17.43	21,232,468
22 May 26	17.55000 -0.58	18.52	17.52	18.14	16,552,572
21 May 26	18.13000 -0.39	18.72	18.10	18.40	17,880,248
20 May 26	18.52000 +0.74	19.36	17.87	18.01	30,918,348
19 May 26	17.78000 +0.03	18.10	17.63	17.75	7,843,900
18 May 26	17.75000 +0.05	18.17	17.60	17.61	9,795,406
15 May 26	17.70000 -0.51	18.36	17.58	18.21	12,554,344
14 May 26	18.21000 -0.28	19.04	18.21	18.44	16,803,518
13 May 26	18.49000 +0.57	18.69	17.81	17.91	15,980,501
12 May 26	17.92000 -0.38	18.35	17.85	18.32	9,766,395
11 May 26	18.30000 -0.16	18.55	18.22	18.46	10,472,687
08 May 26	18.46000 -0.07	18.79	18.38	18.55	9,987,870
07 May 26	18.53000 -0.12	18.88	18.48	18.75	10,220,675
06 May 26	18.65000 -0.41	19.23	18.53	19.02	19,799,708
30 Apr 26	19.06000 +0.80	19.44	18.62	18.99	39,276,556
29 Apr 26	18.26000 +1.66	18.26	17.74	17.85	16,020,451
28 Apr 26	16.60000 -0.34	16.98	16.52	16.90	5,910,888
27 Apr 26	16.94000 +0.10	17.12	16.44	16.83	7,278,306
24 Apr 26	16.84000 -0.29	17.07	16.73	17.00	6,287,740
23 Apr 26	17.13000 +0.05	17.36	17.04	17.08	7,009,260
22 Apr 26	17.08000 -0.11	17.18	16.93	17.17	5,243,034
21 Apr 26	17.19000 +0.02	17.43	17.14	17.17	5,172,432
20 Apr 26	17.17000 +0.10	17.32	16.98	17.03	4,606,586
17 Apr 26	17.07000 -0.23	17.27	16.88	17.27	5,094,625
16 Apr 26	17.30000 +0.03	17.41	17.25	17.28	5,134,346
15 Apr 26	17.27000 +0.09	17.48	17.16	17.20	5,652,988
14 Apr 26	17.18000 +0.04	17.30	16.99	17.19	4,828,244
13 Apr 26	17.14000 -0.11	17.29	17.13	17.21	3,543,744
10 Apr 26	17.25000 +0.33	17.38	16.96	16.97	6,837,890
09 Apr 26	16.92000 -0.42	17.32	16.86	17.31	5,512,657
08 Apr 26	17.34000 +0.35	17.34	17.17	17.19	6,694,770
07 Apr 26	16.99000 +0.18	17.06	16.82	16.82	3,843,694
03 Apr 26	16.81000 -0.42	17.30	16.78	17.21	4,838,133
02 Apr 26	17.23000 -0.27	17.49	17.17	17.46	5,714,978
01 Apr 26	17.50000 +0.55	17.59	17.05	17.22	7,355,387
31 Mar 26	16.95000 -0.30	17.65	16.93	17.53	6,401,876
30 Mar 26	17.25000 -0.06	17.42	16.94	17.26	6,677,581
27 Mar 26	17.31000 +0.48	17.44	16.70	16.77	6,636,325
26 Mar 26	16.83000 -0.53	17.47	16.75	17.36	6,062,717
25 Mar 26	17.36000 +0.08	17.46	17.23	17.28	3,878,758
24 Mar 26	17.28000 +0.33	17.33	16.92	17.24	4,643,006
23 Mar 26	16.95000 -0.77	17.53	16.85	17.51	7,088,465
20 Mar 26	17.72000 -0.38	18.21	17.72	18.14	5,247,333
19 Mar 26	18.10000 -0.36	18.43	18.01	18.32	3,960,670
18 Mar 26	18.46000 -0.31	18.86	18.34	18.77	5,098,060
17 Mar 26	18.77000 -0.11	19.15	18.76	18.89	5,673,677
16 Mar 26	18.88000 +0.12	18.98	18.71	18.74	4,609,648
13 Mar 26	18.76000 -0.08	18.98	18.75	18.76	3,809,640
12 Mar 26	18.84000 -0.07	18.94	18.73	18.86	3,877,768
11 Mar 26	18.91000 -0.21	19.10	18.85	19.09	3,803,548
10 Mar 26	19.12000 -0.02	19.38	18.95	19.21	6,062,810
09 Mar 26	19.14000 +0.00	19.34	18.71	18.99	10,375,873
06 Mar 26	19.14000 +0.27	19.24	18.79	18.87	5,661,687
05 Mar 26	18.87000 +0.01	19.05	18.78	18.98	5,383,465
04 Mar 26	18.86000 +0.24	19.04	18.50	18.67	9,394,913
03 Mar 26	18.62000 -0.27	19.08	18.46	18.88	9,623,875
02 Mar 26	18.89000 -0.48	19.26	18.73	19.15	8,193,053
27 Feb 26	19.37000 -0.11	19.59	19.22	19.52	7,928,150
26 Feb 26	19.48000 -0.75	20.23	19.45	20.22	12,067,874
25 Feb 26	20.23000 +0.16	20.41	19.98	20.12	5,182,708
24 Feb 26	20.07000 +0.06	20.24	19.92	20.16	4,960,439
13 Feb 26	20.01000 -0.37	20.70	20.00	20.50	7,438,540
12 Feb 26	20.38000 -0.39	20.87	20.37	20.77	6,904,366
11 Feb 26	20.77000 -0.11	21.05	20.69	20.91	5,213,478
10 Feb 26	20.88000 -0.35	21.23	20.84	21.18	6,254,530
09 Feb 26	21.23000 +0.11	21.41	21.05	21.15	7,115,724
06 Feb 26	21.12000 -0.46	21.53	20.91	21.42	12,555,727
05 Feb 26	21.58000 +0.79	21.99	20.68	20.70	25,188,588
04 Feb 26	20.79000 +0.31	20.94	20.28	20.40	10,673,957
03 Feb 26	20.48000 +0.14	20.85	20.24	20.30	7,720,996
02 Feb 26	20.34000 -0.06	21.20	20.13	20.20	12,727,620
30 Jan 26	20.40000 -1.26	21.20	20.25	21.15	17,445,444
29 Jan 26	21.66000 +1.38	21.79	20.21	20.27	21,919,066
28 Jan 26	20.28000 -0.15	20.58	20.18	20.34	9,661,923
27 Jan 26	20.43000 -0.76	21.27	20.02	21.20	15,911,319
26 Jan 26	21.19000 -0.95	22.22	21.15	22.07	15,457,376
23 Jan 26	22.14000 +0.29	22.19	21.76	21.82	6,362,421
22 Jan 26	21.85000 -0.21	22.17	21.73	22.03	7,986,228
21 Jan 26	22.06000 -0.10	22.44	21.88	22.10	7,864,583
20 Jan 26	22.16000 -0.14	22.47	22.02	22.33	5,120,720
19 Jan 26	22.30000 +0.69	22.47	21.54	21.59	11,583,065
16 Jan 26	21.61000 -0.21	21.98	21.52	21.89	6,732,790
15 Jan 26	21.82000 -0.11	22.18	21.71	21.92	5,733,295
14 Jan 26	21.93000 -0.07	22.34	21.70	22.00	9,044,009
13 Jan 26	22.00000 -0.40	22.40	21.94	22.40	8,688,019
12 Jan 26	22.40000 +0.36	22.50	21.93	22.04	9,489,135
09 Jan 26	22.04000 +0.28	22.05	21.65	21.74	8,443,261
08 Jan 26	21.76000 +0.21	21.94	21.34	21.50	6,627,684
07 Jan 26	21.55000 -0.49	22.06	21.53	22.06	9,762,659
06 Jan 26	22.04000 +0.19	22.12	21.68	21.83	9,307,627
05 Jan 26	21.85000 +0.04	21.97	21.53	21.81	7,284,822
31 Dec 25	21.81000 +0.45	21.95	21.31	21.31	10,221,163
30 Dec 25	21.36000 -0.13	21.70	21.34	21.47	6,618,682
29 Dec 25	21.49000 +0.02	21.75	21.32	21.45	5,935,870
26 Dec 25	21.47000 -0.13	21.63	21.40	21.55	4,672,448
25 Dec 25	21.60000 +0.18	21.73	21.36	21.37	5,518,058
24 Dec 25	21.42000 +0.15	21.56	21.13	21.21	5,102,788
23 Dec 25	21.27000 -0.49	21.87	21.22	21.77	7,915,455
22 Dec 25	21.76000 -0.03	22.06	21.75	21.82	6,206,642
19 Dec 25	21.79000 +0.49	21.83	21.22	21.38	7,917,587
18 Dec 25	21.30000 -0.23	21.59	21.25	21.47	6,258,386
17 Dec 25	21.53000 -0.26	21.83	21.20	21.80	7,568,362
16 Dec 25	21.79000 +0.58	21.85	21.18	21.18	8,763,526
15 Dec 25	21.21000 +0.19	21.63	21.17	21.21	10,570,195
12 Dec 25	21.02000 -0.14	21.48	21.02	21.28	6,257,372
11 Dec 25	21.16000 -0.59	21.75	21.16	21.69	5,983,685
10 Dec 25	21.75000 +0.35	21.85	20.95	21.37	10,485,051
09 Dec 25	21.40000 -0.90	22.27	21.22	22.21	14,609,809
08 Dec 25	22.30000 -0.07	22.51	22.28	22.35	4,802,240
05 Dec 25	22.37000 -0.02	22.42	22.13	22.35	4,256,933
04 Dec 25	22.39000 -0.54	22.93	22.20	22.91	6,629,675
03 Dec 25	22.93000 -0.18	23.20	22.83	23.10	3,756,240
02 Dec 25	23.11000 -0.67	23.76	23.10	23.70	6,992,513
01 Dec 25	23.78000 +0.27	23.96	23.53	23.59	4,740,702
28 Nov 25	23.51000 -0.12	23.67	23.45	23.55	4,292,802
27 Nov 25	23.63000 -0.25	24.02	23.61	23.91	4,919,519
26 Nov 25	23.88000 -0.05	24.03	23.83	23.90	3,151,020
25 Nov 25	23.93000 -0.14	24.19	23.85	24.14	5,089,918
24 Nov 25	24.07000 -0.03	24.17	23.90	24.05	3,661,602
21 Nov 25	24.10000 +0.12	24.38	23.47	23.92	7,793,215
20 Nov 25	23.98000 -0.17	24.22	23.81	24.18	4,421,029
19 Nov 25	24.15000 -0.24	24.49	24.01	24.34	5,099,032
18 Nov 25	24.39000 -0.19	24.63	24.21	24.48	4,585,917
17 Nov 25	24.58000 -0.17	24.75	24.29	24.75	5,137,403
14 Nov 25	24.75000 -0.37	25.28	24.75	25.01	6,006,264
13 Nov 25	25.12000 +0.20	25.18	24.75	24.85	6,642,641
12 Nov 25	24.92000 +0.03	25.16	24.75	24.87	5,819,698
11 Nov 25	24.89000 -0.27	25.05	24.62	25.03	8,466,048
10 Nov 25	25.16000 +1.07	25.20	24.04	24.10	15,006,833
07 Nov 25	24.09000 -0.15	24.42	24.05	24.25	7,048,912
06 Nov 25	24.24000 -0.63	24.92	24.20	24.84	11,331,236
05 Nov 25	24.87000 -0.08	24.96	24.61	24.80	4,513,727
04 Nov 25	24.95000 -0.19	25.10	24.80	25.10	4,869,868
03 Nov 25	25.14000 -0.04	25.22	24.87	25.00	5,286,146
31 Oct 25	25.18000 +0.34	25.36	24.80	24.83	8,074,161
30 Oct 25	24.84000 -0.11	25.12	24.80	24.95	7,207,690
29 Oct 25	24.95000 -0.67	25.73	24.81	25.60	14,409,194
28 Oct 25	25.62000 -1.66	26.90	25.40	26.80	17,756,482
27 Oct 25	27.28000 +0.35	27.49	26.44	27.08	10,054,764
24 Oct 25	26.93000 -0.03	27.27	26.75	26.96	7,563,422
23 Oct 25	26.96000 +0.09	27.31	26.66	26.80	6,177,815
22 Oct 25	26.87000 +0.18	27.29	26.50	26.62	10,088,047
21 Oct 25	26.69000 +0.45	26.76	25.96	26.21	7,678,968
20 Oct 25	26.24000 -0.25	27.13	26.06	26.73	8,696,076
17 Oct 25	26.49000 -0.52	26.99	26.22	26.92	9,169,831
16 Oct 25	27.01000 +0.13	27.32	26.69	26.90	10,523,849
15 Oct 25	26.88000 +0.70	27.49	26.01	26.10	22,322,088
14 Oct 25	26.18000 +0.96	26.27	25.23	25.33	18,150,068
13 Oct 25	25.22000 -0.17	25.34	24.65	24.73	7,698,069
10 Oct 25	25.39000 -0.02	25.84	25.33	25.50	9,600,054
09 Oct 25	25.41000 -0.37	25.64	25.30	25.52	7,765,397
30 Sep 25	25.78000 +0.02	25.94	25.25	25.69	11,060,951
29 Sep 25	25.76000 +0.26	25.86	25.29	25.54	8,979,800
26 Sep 25	25.50000 -0.36	26.18	25.46	25.86	11,619,477
25 Sep 25	25.86000 -0.08	26.35	25.74	25.96	10,054,332
24 Sep 25	25.94000 -0.43	26.26	25.72	26.23	12,724,326
23 Sep 25	26.37000 +1.40	26.73	25.46	25.60	27,462,488
22 Sep 25	24.97000 -0.48	25.41	24.84	25.32	7,901,721
19 Sep 25	25.45000 +0.51	25.48	24.69	24.94	11,877,739
18 Sep 25	24.94000 -0.34	25.34	24.73	25.21	11,206,990
17 Sep 25	25.28000 -0.16	25.60	25.10	25.48	8,228,759
16 Sep 25	25.44000 +0.09	25.64	25.20	25.41	10,721,076
15 Sep 25	25.35000 -0.41	25.84	25.26	25.70	13,617,892
12 Sep 25	25.76000 -0.62	26.50	25.74	26.37	13,523,772
11 Sep 25	26.38000 +1.14	26.74	25.60	25.69	24,492,156
10 Sep 25	25.24000 -0.07	25.67	25.07	25.24	11,206,967
09 Sep 25	25.31000 -0.62	26.03	25.08	25.97	14,182,554
08 Sep 25	25.93000 +0.00	26.28	25.56	25.97	11,594,123
05 Sep 25	25.93000 -0.07	26.09	25.44	25.99	9,575,000
04 Sep 25	26.00000 -0.03	26.39	25.57	25.92	15,597,400
03 Sep 25	26.03000 -0.70	27.17	25.92	26.96	8,495,720
02 Sep 25	26.73000 -1.01	27.72	26.59	27.65	11,455,816
01 Sep 25	27.74000 -0.40	28.33	27.47	28.00	12,967,839
29 Aug 25	28.14000 +0.29	28.77	27.92	28.00	15,944,044
28 Aug 25	27.85000 -0.10	28.35	27.24	27.92	14,555,451
27 Aug 25	27.95000 -0.86	28.90	27.91	28.50	17,364,432
26 Aug 25	28.81000 +0.30	29.38	28.37	28.37	24,204,104
25 Aug 25	28.51000 +0.24	29.11	27.08	27.55	33,765,092
22 Aug 25	28.27000 +2.57	28.27	26.94	27.14	24,478,976
21 Aug 25	25.70000 -0.10	25.98	25.59	25.74	9,685,420
20 Aug 25	25.80000 +0.70	26.36	24.76	25.10	24,043,530
19 Aug 25	25.10000 +0.20	25.34	24.80	24.90	12,049,464
18 Aug 25	24.90000 -0.06	25.35	24.82	25.02	11,225,350
15 Aug 25	24.96000 +0.29	24.99	24.43	24.60	9,266,140
14 Aug 25	24.67000 +0.22	24.96	24.40	24.44	11,962,308
13 Aug 25	24.45000 -0.05	24.68	24.24	24.56	9,000,326
12 Aug 25	24.50000 -0.14	24.76	24.45	24.60	5,690,852
11 Aug 25	24.64000 +0.09	24.72	24.38	24.52	6,316,092
08 Aug 25	24.55000 -0.13	25.10	24.50	24.69	7,728,815
07 Aug 25	24.68000 -0.19	25.10	24.62	24.87	7,503,522
06 Aug 25	24.87000 -0.10	25.05	24.79	24.98	5,187,523
05 Aug 25	24.97000 +0.70	24.99	24.23	24.26	11,192,034
04 Aug 25	24.27000 +0.02	24.32	24.00	24.08	4,680,805
01 Aug 25	24.25000 +0.14	24.28	23.80	24.12	8,521,677
31 Jul 25	24.11000 -0.59	24.71	24.02	24.63	10,447,082
30 Jul 25	24.70000 -0.15	25.04	24.62	24.90	8,900,510
29 Jul 25	24.85000 -0.45	25.28	24.80	25.16	8,754,386
28 Jul 25	25.30000 +0.14	25.30	24.84	25.17	7,327,248
25 Jul 25	25.16000 -0.46	25.63	25.11	25.63	9,344,780
24 Jul 25	25.62000 +0.04	25.74	25.44	25.52	9,076,917
23 Jul 25	25.58000 -0.61	26.26	25.57	26.12	9,683,571
22 Jul 25	26.19000 +0.74	26.31	25.29	25.31	15,114,424
21 Jul 25	25.45000 +0.12	25.48	25.02	25.25	9,299,247
18 Jul 25	25.33000 -0.25	26.05	25.10	25.69	13,690,031
17 Jul 25	25.58000 +0.34	25.60	25.01	25.24	10,314,266
16 Jul 25	25.24000 +0.57	25.65	24.61	24.61	14,566,525
15 Jul 25	24.67000 -0.07	24.82	24.32	24.74	7,806,699
14 Jul 25	24.74000 -0.25	24.90	24.58	24.90	8,619,008
11 Jul 25	24.99000 +0.14	25.34	24.61	24.71	8,567,240
10 Jul 25	24.85000 -0.44	25.35	24.66	25.29	9,955,735
09 Jul 25	25.29000 +0.34	25.44	24.85	24.96	14,242,522
08 Jul 25	24.95000 +0.02	24.95	24.54	24.88	8,234,523
07 Jul 25	24.93000 +0.05	25.05	24.78	24.88	4,786,952
04 Jul 25	24.88000 -0.02	25.10	24.60	24.80	6,382,693
03 Jul 25	24.90000 -0.20	25.21	24.80	25.01	7,452,828
02 Jul 25	25.10000 -0.12	25.31	24.90	25.20	5,875,460
01 Jul 25	25.22000 -0.39	25.61	25.15	25.47	8,486,994
30 Jun 25	25.61000 +0.30	25.74	25.20	25.26	8,829,404
27 Jun 25	25.31000 -0.04	25.47	25.05	25.19	10,489,720
26 Jun 25	25.35000 -1.17	26.42	25.04	26.42	21,105,200
25 Jun 25	26.52000 +0.12	26.64	25.90	26.40	13,195,948
24 Jun 25	26.40000 -0.23	26.78	26.32	26.78	8,445,208
23 Jun 25	26.63000 +0.14	27.18	26.31	26.42	9,635,789
20 Jun 25	26.49000 +0.03	27.35	26.38	26.53	9,774,393
19 Jun 25	26.46000 -0.16	26.88	26.34	26.50	5,855,384
18 Jun 25	26.62000 +0.07	27.20	26.26	26.74	7,058,983
17 Jun 25	26.55000 -0.05	26.84	26.41	26.61	4,172,960
16 Jun 25	26.60000 -0.19	26.92	26.14	26.70	12,106,020
13 Jun 25	26.79000 -1.03	28.11	26.35	27.68	15,941,573
12 Jun 25	27.82000 +0.06	27.87	27.45	27.71	5,111,546
11 Jun 25	27.76000 -0.07	28.14	27.55	27.85	4,771,232
10 Jun 25	27.83000 -0.40	28.52	27.51	28.25	7,455,727
09 Jun 25	28.23000 +0.12	28.54	27.92	28.14	6,587,920
06 Jun 25	28.11000 -0.49	28.57	27.92	28.40	8,270,093
05 Jun 25	28.60000 -1.16	30.28	28.44	29.46	13,850,779
04 Jun 25	29.76000 +0.49	30.00	28.88	29.27	12,648,456
03 Jun 25	29.27000 +1.31	29.77	27.70	27.84	15,556,740
30 May 25	27.96000 -0.56	28.78	27.75	28.24	10,780,083
29 May 25	28.52000 -0.25	29.90	27.51	28.30	20,626,858
28 May 25	28.77000 +1.44	28.91	27.39	27.57	19,949,668
27 May 25	27.33000 +0.24	27.76	27.03	27.26	16,031,307
26 May 25	27.09000 +0.77	27.34	26.04	26.24	12,793,553
23 May 25	26.32000 -0.48	27.11	26.31	26.78	9,850,856
22 May 25	26.80000 -0.29	27.42	26.76	27.00	9,481,580
21 May 25	27.09000 +1.48	27.75	25.62	25.62	21,290,112
20 May 25	25.61000 -0.09	26.46	25.51	25.64	15,567,665
19 May 25	25.70000 +1.35	25.96	24.08	24.25	16,657,099
16 May 25	24.35000 -0.42	24.90	24.28	24.76	9,991,476
15 May 25	24.77000 -0.72	25.48	24.75	25.36	7,587,776
14 May 25	25.49000 -0.07	25.85	25.15	25.55	7,485,800
13 May 25	25.56000 +0.08	25.90	25.20	25.60	7,757,276
12 May 25	25.48000 -0.42	26.08	25.23	25.83	9,459,436
09 May 25	25.90000 +0.28	26.11	25.15	25.63	9,088,846
08 May 25	25.62000 -0.05	25.83	25.10	25.49	7,409,143
07 May 25	25.67000 -0.78	26.68	25.50	26.46	9,832,600
06 May 25	26.45000 +0.35	26.45	25.68	26.10	9,544,374
30 Apr 25	26.10000 -0.23	26.99	26.06	26.83	16,348,980
29 Apr 25	26.33000 +2.39	26.33	24.13	24.15	18,679,194
28 Apr 25	23.94000 +0.29	24.15	23.52	23.75	8,046,576
25 Apr 25	23.65000 +0.63	24.05	23.05	23.07	10,286,464
24 Apr 25	23.02000 -0.50	23.56	22.90	23.45	8,401,612
23 Apr 25	23.52000 +0.19	23.67	23.19	23.48	7,967,689
22 Apr 25	23.33000 -1.18	24.50	23.30	24.42	14,872,408
21 Apr 25	24.51000 +0.24	24.56	24.03	24.03	5,026,352
18 Apr 25	24.27000 -0.73	25.31	24.05	25.00	7,441,780
17 Apr 25	25.00000 +0.25	25.48	24.51	24.56	9,360,512
16 Apr 25	24.75000 -0.75	25.47	24.45	25.36	9,439,999
15 Apr 25	25.50000 -0.25	26.16	25.15	25.75	8,228,952
14 Apr 25	25.75000 -0.31	26.57	25.70	26.05	7,524,128
11 Apr 25	26.06000 -0.25	26.30	25.41	25.97	8,474,400
10 Apr 25	26.31000 +0.05	26.99	25.90	26.26	11,720,840
09 Apr 25	26.26000 +0.54	26.60	24.80	25.01	9,170,081
08 Apr 25	25.72000 +1.69	26.05	24.30	24.30	15,059,259
07 Apr 25	24.03000 -2.00	25.50	23.43	24.71	14,042,713
03 Apr 25	26.03000 -0.18	26.80	25.77	25.97	5,307,401
02 Apr 25	26.21000 -0.29	26.97	26.10	26.47	4,564,238
01 Apr 25	26.50000 +0.35	26.90	26.16	26.16	5,591,120
31 Mar 25	26.15000 -0.26	26.50	26.01	26.23	4,127,041
28 Mar 25	26.41000 -0.76	27.19	26.40	27.15	6,063,857
27 Mar 25	27.17000 +0.26	27.48	26.75	26.84	4,591,360
26 Mar 25	26.91000 -0.25	27.25	26.71	26.98	4,823,434
25 Mar 25	27.16000 -0.99	28.38	26.88	28.26	9,013,080
24 Mar 25	28.15000 +0.77	28.31	27.13	27.37	11,415,912
21 Mar 25	27.38000 -0.49	28.20	26.97	27.87	8,896,138
20 Mar 25	27.87000 -0.40	28.49	27.78	28.17	7,359,899
19 Mar 25	28.27000 -0.15	29.08	28.12	28.33	7,829,204
18 Mar 25	28.42000 -0.95	29.44	28.00	29.28	17,068,852
17 Mar 25	29.37000 -0.35	31.70	29.23	29.71	22,024,372
14 Mar 25	29.72000 +0.92	29.92	28.58	28.60	13,799,133
13 Mar 25	28.80000 +0.93	29.27	27.24	27.86	16,010,843
12 Mar 25	27.87000 +0.29	28.07	27.28	27.44	13,402,195
11 Mar 25	27.58000 +1.78	28.18	25.31	25.61	13,458,870
10 Mar 25	25.80000 -0.10	25.92	25.27	25.79	5,721,520
07 Mar 25	25.90000 -0.11	26.30	25.65	25.91	4,339,588
06 Mar 25	26.01000 -0.04	26.26	25.68	26.08	6,144,813
05 Mar 25	26.05000 -0.36	26.39	25.49	26.39	6,339,339
04 Mar 25	26.41000 +0.18	26.75	25.95	26.15	9,217,817
03 Mar 25	26.23000 +1.17	26.55	25.21	25.21	14,444,501
28 Feb 25	25.06000 -0.54	26.23	24.97	25.50	11,267,456
27 Feb 25	25.60000 +0.51	25.77	24.79	25.02	11,632,737
26 Feb 25	25.09000 +0.49	25.18	24.23	24.54	7,692,914
25 Feb 25	24.60000 -0.40	24.98	24.42	24.78	5,541,809
24 Feb 25	25.00000 -0.69	26.28	24.95	25.67	9,200,386
21 Feb 25	25.69000 +0.04	26.05	24.85	25.66	10,769,080
20 Feb 25	25.65000 +0.14	26.11	25.31	25.70	9,752,290
19 Feb 25	25.51000 +1.89	25.72	23.71	23.71	18,796,680
18 Feb 25	23.62000 -0.40	24.16	23.55	23.98	6,695,488
17 Feb 25	24.02000 +0.10	24.30	23.50	23.91	7,734,768
14 Feb 25	23.92000 -0.10	24.59	23.74	23.90	10,791,089
13 Feb 25	24.02000 +0.73	24.38	23.10	23.30	15,202,432
12 Feb 25	23.29000 +0.34	23.30	22.71	22.90	6,658,995
11 Feb 25	22.95000 -0.49	23.70	22.89	23.50	8,310,267
10 Feb 25	23.44000 -0.26	23.83	23.00	23.71	11,440,648
07 Feb 25	23.70000 +0.04	24.15	23.10	23.49	10,522,701
06 Feb 25	23.66000 +0.06	23.95	23.13	23.44	7,610,899
05 Feb 25	23.60000 -0.69	24.60	22.85	24.60	12,690,478
27 Jan 25	24.29000 -0.86	25.46	24.29	25.25	5,274,392
24 Jan 25	25.15000 +0.65	25.53	24.26	24.26	9,395,897
23 Jan 25	24.50000 +0.50	24.70	23.88	24.24	7,703,960
22 Jan 25	24.00000 -0.58	24.51	23.75	24.51	5,914,008
21 Jan 25	24.58000 -0.06	24.97	24.39	24.81	4,329,668
20 Jan 25	24.64000 -0.06	25.18	24.53	24.95	5,992,655
17 Jan 25	24.70000 -0.09	25.45	24.53	24.78	8,539,276
16 Jan 25	24.79000 +1.27	24.88	23.68	23.68	10,889,056
15 Jan 25	23.52000 -0.52	24.45	23.47	24.00	6,726,420
14 Jan 25	24.04000 +0.80	24.55	23.05	23.23	11,844,101
13 Jan 25	23.24000 -0.32	23.50	22.74	23.05	9,781,421
10 Jan 25	23.56000 -1.36	24.97	23.56	24.68	9,929,936
09 Jan 25	24.92000 -0.55	25.71	24.92	25.39	4,742,036
08 Jan 25	25.47000 +0.02	25.79	24.90	25.30	6,752,568
07 Jan 25	25.45000 +0.52	25.50	24.82	25.18	6,256,472
06 Jan 25	24.93000 -1.02	26.31	24.43	25.00	11,167,332
03 Jan 25	25.95000 -0.81	26.83	25.31	26.75	13,450,301
02 Jan 25	26.76000 -1.25	28.20	26.50	27.73	10,080,116
31 Dec 24	28.01000 +0.13	28.30	27.22	27.88	9,388,596
30 Dec 24	27.88000 -0.07	28.17	27.39	27.76	6,567,079
27 Dec 24	27.95000 -0.22	28.53	27.59	27.96	8,186,115
26 Dec 24	28.17000 +0.45	28.26	27.36	27.80	7,840,188
25 Dec 24	27.72000 -0.45	28.30	27.63	28.10	6,873,252
24 Dec 24	28.17000 +1.49	28.61	26.65	26.75	15,192,810
23 Dec 24	26.68000 -0.53	27.25	26.52	27.21	6,746,341
20 Dec 24	27.21000 +0.54	27.94	26.69	26.80	10,074,987
19 Dec 24	26.67000 +0.11	26.94	26.01	26.41	8,066,504
18 Dec 24	26.56000 -0.40	27.27	26.41	27.12	7,828,196
17 Dec 24	26.96000 -0.31	27.93	26.78	27.15	12,127,120
16 Dec 24	27.27000 -0.98	28.60	27.06	28.25	12,791,484
13 Dec 24	28.25000 -0.20	28.87	27.88	28.00	17,549,084
12 Dec 24	28.45000 +0.65	28.97	27.20	27.63	18,495,808
11 Dec 24	27.80000 +0.29	28.69	27.48	27.55	16,197,349
10 Dec 24	27.51000 +1.03	28.70	27.44	28.07	28,267,938
09 Dec 24	26.48000 +1.10	26.70	25.16	25.44	18,544,752
06 Dec 24	25.38000 +0.12	26.01	24.98	25.23	11,738,088
05 Dec 24	25.26000 +0.08	25.58	24.83	24.92	11,110,880
04 Dec 24	25.18000 -1.08	26.15	24.90	26.10	19,003,672
03 Dec 24	26.26000 +0.00	26.81	26.00	26.20	14,345,438
02 Dec 24	26.26000 +0.72	27.02	25.38	25.40	22,997,104
29 Nov 24	25.54000 +0.96	25.93	24.49	24.49	16,388,552
28 Nov 24	24.58000 +0.14	25.15	23.96	24.35	15,874,747
27 Nov 24	24.44000 +0.63	24.89	23.16	23.71	20,579,654
26 Nov 24	23.81000 +0.55	24.27	23.02	23.06	20,118,248
25 Nov 24	23.26000 +0.87	23.28	22.29	22.50	16,706,589
22 Nov 24	22.39000 -1.50	24.08	22.28	23.90	18,127,584
21 Nov 24	23.89000 -0.05	24.12	23.71	23.80	11,813,859
20 Nov 24	23.94000 -0.50	24.64	23.50	24.50	21,843,740
19 Nov 24	24.44000 +0.04	24.97	23.80	24.50	11,822,828
18 Nov 24	24.40000 -0.60	25.49	24.20	25.09	13,396,566
15 Nov 24	25.00000 -0.05	25.55	24.71	24.78	13,556,615
14 Nov 24	25.05000 -1.35	26.25	25.01	26.25	16,155,650
13 Nov 24	26.40000 +0.25	26.68	25.74	25.95	13,289,001
12 Nov 24	26.15000 -0.85	27.37	25.85	26.71	18,566,506
11 Nov 24	27.00000 -0.03	27.13	25.90	26.00	26,151,676
08 Nov 24	27.03000 -0.86	28.98	26.55	28.30	46,476,596
07 Nov 24	27.89000 +2.54	27.89	25.60	25.88	46,592,392
06 Nov 24	25.35000 +0.05	26.00	24.85	25.00	31,913,466
05 Nov 24	25.30000 -0.23	25.71	24.82	25.13	41,949,132
04 Nov 24	25.53000 +2.32	25.53	23.80	24.00	62,024,016
01 Nov 24	23.21000 +2.11	23.21	20.93	21.09	29,687,118
31 Oct 24	21.10000 -0.80	21.90	21.05	21.66	14,674,605
30 Oct 24	21.90000 -0.05	22.25	21.67	21.78	7,757,594
29 Oct 24	21.95000 -0.80	22.88	21.78	22.75	11,743,658
28 Oct 24	22.75000 +0.73	22.80	21.67	21.97	15,946,274
25 Oct 24	22.02000 -0.06	22.29	21.77	21.96	14,667,068
24 Oct 24	22.08000 +0.10	22.18	21.73	21.83	14,889,792
23 Oct 24	21.98000 +0.01	22.46	21.65	21.97	23,068,496
22 Oct 24	21.97000 +0.87	22.13	20.88	21.01	20,139,472
21 Oct 24	21.10000 +0.16	21.40	20.74	20.91	11,168,040
18 Oct 24	20.94000 +0.29	21.50	20.35	20.57	13,090,982
17 Oct 24	20.65000 -0.17	21.31	20.65	20.94	7,494,780
16 Oct 24	20.82000 +0.02	21.40	20.54	20.63	9,336,857
15 Oct 24	20.80000 -0.84	21.82	20.79	21.50	10,784,028
14 Oct 24	21.64000 +0.78	22.05	20.41	20.71	18,590,504
11 Oct 24	20.86000 -0.77	21.85	20.69	21.64	13,997,760
10 Oct 24	21.63000 -0.25	22.75	21.05	22.10	17,859,948
09 Oct 24	21.88000 -1.63	23.19	21.61	22.51	28,179,602
08 Oct 24	23.51000 +0.46	25.36	21.63	25.36	46,403,428
30 Sep 24	23.05000 +1.95	23.14	21.15	22.06	41,063,612
27 Sep 24	21.10000 +1.79	21.15	20.13	20.91	39,581,220
26 Sep 24	19.31000 +1.76	19.31	17.57	17.57	23,827,848
25 Sep 24	17.55000 -0.31	18.06	17.44	18.00	13,164,304
24 Sep 24	17.86000 +1.18	17.95	16.66	17.00	13,320,745
23 Sep 24	16.68000 -0.46	17.29	16.62	17.02	5,724,480
20 Sep 24	17.14000 +0.04	17.15	16.72	17.05	5,740,355
19 Sep 24	17.10000 +0.76	17.43	16.27	16.44	10,498,852
18 Sep 24	16.34000 +0.18	16.34	15.73	16.19	4,087,936
13 Sep 24	16.16000 -0.34	16.60	16.15	16.40	3,147,535
12 Sep 24	16.50000 -0.13	16.76	16.46	16.62	3,896,699
11 Sep 24	16.63000 -0.23	16.82	16.54	16.77	3,642,999
10 Sep 24	16.86000 +0.67	16.95	16.11	16.11	8,324,358
09 Sep 24	16.19000 +0.15	16.23	15.87	16.03	4,002,135
06 Sep 24	16.04000 -0.44	16.52	16.02	16.50	2,962,736
05 Sep 24	16.48000 +0.13	16.55	16.31	16.32	2,699,800
04 Sep 24	16.35000 -0.22	16.71	16.31	16.45	3,337,166
03 Sep 24	16.57000 +0.17	16.90	16.30	16.38	4,576,498
02 Sep 24	16.40000 -0.37	16.86	16.37	16.76	6,589,855
30 Aug 24	16.77000 +0.32	17.11	16.13	16.39	8,898,766
29 Aug 24	16.45000 +0.63	16.64	15.77	15.85	7,687,658
28 Aug 24	15.82000 +0.11	15.89	15.38	15.71	5,886,026
27 Aug 24	15.71000 -0.35	16.00	15.63	15.96	5,629,336
26 Aug 24	16.06000 -0.12	16.40	15.90	16.24	5,689,793
23 Aug 24	16.18000 -0.08	16.47	16.16	16.22	3,581,798
22 Aug 24	16.26000 -0.53	16.79	16.23	16.77	6,875,006
21 Aug 24	16.79000 -0.12	16.95	16.71	16.87	3,723,644
20 Aug 24	16.91000 -0.40	17.45	16.86	17.23	5,573,212
19 Aug 24	17.31000 +0.12	17.80	17.14	17.20	7,741,525
16 Aug 24	17.19000 -0.16	17.33	17.05	17.23	4,669,774
15 Aug 24	17.35000 -0.28	17.76	17.21	17.61	8,655,628
14 Aug 24	17.63000 -0.30	18.01	17.35	17.97	6,518,636
13 Aug 24	17.93000 -0.44	18.46	17.70	18.43	8,895,883
12 Aug 24	18.37000 -0.01	18.48	18.05	18.18	6,091,308
09 Aug 24	18.38000 -0.08	18.83	18.35	18.59	7,630,264
08 Aug 24	18.46000 -0.16	19.06	18.35	18.51	12,592,378
07 Aug 24	18.62000 +0.50	18.75	17.82	17.99	15,380,139
06 Aug 24	18.12000 +0.52	18.17	17.56	17.63	13,301,593
05 Aug 24	17.60000 +0.01	18.24	17.50	17.90	12,030,105
02 Aug 24	17.59000 -0.20	18.25	17.52	17.79	8,789,418
01 Aug 24	17.79000 -0.04	18.28	17.72	18.00	16,011,207
31 Jul 24	17.83000 +1.62	17.83	16.16	16.21	13,844,233
30 Jul 24	16.21000 +0.15	16.26	15.86	15.92	4,714,631
29 Jul 24	16.06000 -0.07	16.36	15.94	16.15	3,507,511
26 Jul 24	16.13000 +0.09	16.55	16.03	16.13	4,745,640
25 Jul 24	16.04000 +0.42	16.13	15.51	15.55	5,439,688
24 Jul 24	15.62000 -0.18	15.95	15.59	15.80	4,987,459
23 Jul 24	15.80000 -0.71	16.49	15.80	16.49	7,160,944
22 Jul 24	16.51000 -0.20	16.85	16.41	16.70	5,527,430
19 Jul 24	16.71000 +0.01	16.78	16.51	16.63	7,162,759
18 Jul 24	16.70000 +0.20	16.79	16.25	16.40	8,018,289
17 Jul 24	16.50000 +0.30	16.90	16.06	16.25	11,703,802
16 Jul 24	16.20000 +0.12	16.34	15.96	16.05	5,895,479
15 Jul 24	16.08000 -0.23	16.29	15.87	16.27	5,691,780
12 Jul 24	16.31000 -0.02	16.53	16.13	16.30	7,115,853
11 Jul 24	16.33000 +0.97	16.44	15.50	15.66	11,966,313
10 Jul 24	15.36000 -0.04	15.77	15.11	15.25	5,765,238
09 Jul 24	15.40000 +0.14	15.50	15.00	15.22	9,672,064
08 Jul 24	15.26000 -0.68	15.87	15.16	15.78	8,022,968
05 Jul 24	15.94000 +0.07	16.00	15.58	15.85	6,965,412
04 Jul 24	15.87000 -0.14	16.50	15.85	16.02	9,445,968
03 Jul 24	16.01000 -0.66	16.62	15.92	16.56	12,135,586
02 Jul 24	16.67000 -0.42	17.11	16.55	17.00	10,733,110
01 Jul 24	17.09000 +0.26	17.38	16.63	16.72	10,426,896
28 Jun 24	16.83000 +0.09	17.12	16.46	16.61	12,328,868
27 Jun 24	16.74000 -0.59	17.26	16.62	17.08	11,729,886
26 Jun 24	17.33000 +0.22	17.33	16.48	17.00	16,872,768
25 Jun 24	17.11000 -0.69	17.87	17.00	17.67	10,066,469
24 Jun 24	17.80000 -0.32	18.14	17.52	17.82	9,825,308
21 Jun 24	18.12000 -0.34	18.50	17.92	18.46	9,723,400
20 Jun 24	18.46000 -0.74	19.12	18.38	19.02	10,858,745
19 Jun 24	19.20000 -0.29	19.64	19.19	19.38	6,775,267
18 Jun 24	19.49000 -0.14	19.84	19.39	19.58	5,578,852
17 Jun 24	19.63000 +0.24	19.70	19.06	19.20	7,027,734
14 Jun 24	19.39000 -0.02	19.43	18.81	19.35	8,734,864
13 Jun 24	19.41000 -0.71	20.14	19.38	20.01	9,144,222
12 Jun 24	20.12000 +0.33	20.67	19.67	19.76	11,496,465
11 Jun 24	19.79000 -0.32	20.04	19.45	20.04	10,641,584
07 Jun 24	20.11000 -0.29	20.64	19.66	20.56	12,252,959
06 Jun 24	20.40000 -0.35	20.90	20.04	20.85	11,897,054
05 Jun 24	20.75000 -0.55	21.67	20.69	21.16	10,833,938
04 Jun 24	21.30000 +0.57	21.40	20.60	20.80	9,337,301
03 Jun 24	20.73000 -0.46	21.50	20.49	21.28	10,816,147
31 May 24	21.19000 +0.00	22.00	21.19	21.19	16,213,099
30 May 24	21.19000 -0.28	21.43	21.01	21.32	6,025,100
29 May 24	21.47000 +0.05	21.68	21.10	21.35	7,480,760
28 May 24	21.42000 -1.16	22.48	21.36	22.40	12,310,891
27 May 24	22.58000 +0.48	22.58	21.84	22.33	12,655,594
24 May 24	22.10000 -0.59	23.53	21.71	22.63	19,868,592
23 May 24	22.69000 -0.25	23.13	22.31	22.70	12,127,700
22 May 24	22.94000 -0.56	23.60	22.83	23.51	11,634,419
21 May 24	23.50000 +0.22	24.00	23.00	23.14	21,990,704
20 May 24	23.28000 +0.72	23.50	22.37	22.41	28,049,476
17 May 24	22.56000 +1.32	22.56	21.15	21.23	20,428,564
16 May 24	21.24000 -0.36	22.03	21.16	21.71	14,182,855
15 May 24	21.60000 -0.02	21.89	21.39	21.56	8,505,805
14 May 24	21.62000 +0.75	21.71	20.76	20.88	12,459,179
13 May 24	20.87000 -0.46	21.08	20.68	21.00	10,336,819
10 May 24	21.33000 -0.51	21.87	21.07	21.72	10,877,933
09 May 24	21.84000 +0.58	22.02	21.27	21.29	14,520,053
08 May 24	21.26000 -0.53	21.73	21.08	21.73	13,727,101
07 May 24	21.79000 +0.19	21.90	21.38	21.48	15,275,762
06 May 24	21.60000 +1.20	21.84	20.65	20.65	22,806,962
30 Apr 24	20.40000 -0.11	20.77	20.20	20.42	12,267,236
29 Apr 24	20.51000 +0.56	20.80	19.69	19.75	17,120,152
26 Apr 24	19.95000 +0.04	19.95	19.01	19.41	18,057,084
25 Apr 24	19.91000 -0.23	20.26	19.80	19.94	11,567,898
24 Apr 24	20.14000 -0.13	20.48	19.70	19.99	14,997,748
23 Apr 24	20.27000 -0.30	21.20	20.03	20.88	23,161,792
22 Apr 24	20.57000 +1.87	20.57	18.48	18.68	20,597,608
19 Apr 24	18.70000 -0.57	19.18	18.29	19.18	17,147,660
18 Apr 24	19.27000 -0.22	19.66	19.06	19.30	12,306,715
17 Apr 24	19.49000 -0.35	20.48	19.26	20.07	19,538,976
16 Apr 24	19.84000 -1.25	20.87	19.82	20.87	16,332,858
15 Apr 24	21.09000 +0.22	21.79	20.50	20.79	13,803,263
12 Apr 24	20.87000 -0.86	21.78	20.80	21.60	12,354,022
11 Apr 24	21.73000 +0.56	21.91	20.90	20.98	15,529,524
10 Apr 24	21.17000 +0.19	21.59	20.82	20.88	15,036,142
09 Apr 24	20.98000 +0.08	21.07	20.29	20.71	17,846,640
08 Apr 24	20.90000 -0.69	22.00	20.82	21.40	26,510,668
03 Apr 24	21.59000 +0.74	21.76	20.60	20.83	34,676,056
02 Apr 24	20.85000 +1.25	20.97	19.61	19.80	45,017,720
01 Apr 24	19.60000 +1.78	19.60	17.82	17.83	19,048,016
29 Mar 24	17.82000 -0.02	17.87	17.61	17.74	6,313,147
28 Mar 24	17.84000 +0.07	18.12	17.57	17.70	10,300,442
27 Mar 24	17.77000 -0.68	18.40	17.74	18.40	10,438,728
26 Mar 24	18.45000 +0.25	18.50	18.13	18.35	8,571,407
25 Mar 24	18.20000 -0.48	18.69	18.20	18.60	9,343,976
22 Mar 24	18.68000 -0.78	19.52	18.60	19.41	13,097,848
21 Mar 24	19.46000 -0.12	19.85	19.42	19.58	8,936,050
20 Mar 24	19.58000 -0.07	19.66	19.33	19.57	8,050,705
19 Mar 24	19.65000 +0.07	19.86	19.36	19.56	12,408,086
18 Mar 24	19.58000 -0.04	19.62	19.25	19.59	10,364,072
15 Mar 24	19.62000 +0.13	19.67	19.21	19.36	10,596,944
14 Mar 24	19.49000 -0.32	20.15	19.29	19.75	14,909,956
13 Mar 24	19.81000 +0.05	19.92	19.51	19.76	14,697,499
12 Mar 24	19.76000 +0.48	19.83	19.30	19.30	20,504,804
11 Mar 24	19.28000 +0.90	19.28	18.24	18.28	19,400,806
08 Mar 24	18.38000 -0.22	18.66	18.10	18.49	14,327,485
07 Mar 24	18.60000 -0.43	19.28	18.60	19.03	13,462,450
06 Mar 24	19.03000 -0.33	19.32	18.76	19.22	11,548,432
05 Mar 24	19.36000 -0.33	19.65	19.21	19.51	11,380,861
04 Mar 24	19.69000 -0.26	20.23	19.58	19.93	13,881,335
01 Mar 24	19.95000 -0.16	20.29	19.72	20.11	16,772,798
29 Feb 24	20.11000 +0.26	20.24	19.18	19.18	25,454,870
28 Feb 24	19.85000 -2.15	21.36	19.81	21.01	44,679,728
27 Feb 24	22.00000 +0.33	22.00	21.44	21.46	7,528,106
26 Feb 24	21.67000 -0.38	22.11	21.43	21.94	8,670,442
23 Feb 24	22.05000 -0.05	22.24	21.63	21.97	8,441,527
22 Feb 24	22.10000 -0.46	22.40	21.78	22.31	10,653,046
21 Feb 24	22.56000 +0.99	23.14	21.16	21.41	13,096,240
20 Feb 24	21.57000 -0.21	21.69	20.90	21.56	8,594,750
19 Feb 24	21.78000 -0.42	22.47	21.59	22.39	9,577,843
08 Feb 24	22.20000 -0.01	23.29	22.12	22.33	13,898,857
07 Feb 24	22.21000 +1.55	22.25	20.51	20.51	15,987,384
06 Feb 24	20.66000 +1.46	20.70	18.90	19.16	12,973,820
05 Feb 24	19.20000 -0.37	19.92	18.01	19.16	15,474,677
02 Feb 24	19.57000 -0.19	20.27	18.55	19.76	10,122,796
01 Feb 24	19.76000 -0.01	20.09	19.33	19.60	7,810,712
31 Jan 24	19.77000 -0.84	20.75	19.77	20.50	6,794,431
30 Jan 24	20.61000 -1.04	21.43	20.58	21.41	9,194,916
29 Jan 24	21.65000 -1.08	22.10	21.15	22.10	11,256,423
26 Jan 24	22.73000 -0.29	23.26	22.63	22.84	6,102,979
25 Jan 24	23.02000 +0.59	23.10	22.02	22.36	7,348,791
24 Jan 24	22.43000 +0.09	22.63	21.69	22.39	7,281,045
23 Jan 24	22.34000 +0.53	22.48	21.46	21.71	7,862,010
22 Jan 24	21.81000 -1.63	23.44	21.70	23.35	9,742,829
19 Jan 24	23.44000 +0.30	23.75	22.82	22.90	9,235,082
18 Jan 24	23.14000 +0.22	23.23	22.35	22.63	6,441,181
17 Jan 24	22.92000 -0.66	23.60	22.86	23.40	5,441,176
16 Jan 24	23.58000 +0.07	23.66	23.19	23.46	6,298,248
15 Jan 24	23.51000 -0.12	23.83	23.30	23.40	5,885,913
12 Jan 24	23.63000 +0.37	24.04	23.00	23.06	12,615,811
11 Jan 24	23.26000 +0.30	23.41	22.66	22.80	9,588,395
10 Jan 24	22.96000 +0.50	23.19	22.16	22.47	7,845,127
09 Jan 24	22.46000 +0.26	22.87	22.12	22.20	5,053,332
08 Jan 24	22.20000 -0.39	22.46	22.09	22.45	4,679,073
05 Jan 24	22.59000 -0.51	22.98	22.50	22.89	5,737,610
04 Jan 24	23.10000 -0.30	23.35	22.79	23.34	6,632,079
03 Jan 24	23.40000 -0.43	23.83	23.20	23.75	6,852,328
02 Jan 24	23.83000 -0.78	24.25	23.65	24.10	10,864,293
29 Dec 23	24.61000 -0.14	24.77	23.53	24.77	15,390,567
28 Dec 23	24.75000 +1.54	24.84	23.10	23.22	10,547,362
27 Dec 23	23.21000 -0.11	23.39	22.90	23.23	4,625,000
26 Dec 23	23.32000 -0.18	23.64	23.00	23.52	4,428,723
25 Dec 23	23.50000 +0.15	23.80	23.14	23.50	4,888,150
22 Dec 23	23.35000 -0.45	23.88	23.20	23.80	6,239,167
21 Dec 23	23.80000 +0.72	23.92	22.75	22.80	8,185,010
20 Dec 23	23.08000 -0.27	23.43	22.88	23.36	4,446,398
19 Dec 23	23.35000 +0.29	23.35	22.97	23.09	3,743,150
18 Dec 23	23.06000 -0.57	23.55	22.98	23.40	6,028,337
15 Dec 23	23.63000 -0.03	24.28	23.55	23.86	5,206,028
14 Dec 23	23.66000 -0.12	24.27	23.66	24.04	4,711,612
13 Dec 23	23.78000 -0.82	24.56	23.75	24.55	7,141,842
12 Dec 23	24.60000 +0.56	24.65	23.96	24.04	5,597,479
11 Dec 23	24.04000 -0.01	24.09	23.37	23.97	5,713,159
08 Dec 23	24.05000 +0.08	24.26	23.92	23.98	5,392,117
07 Dec 23	23.97000 +0.01	24.04	23.42	23.90	6,238,623
06 Dec 23	23.96000 -0.14	24.26	23.87	24.01	4,420,213
05 Dec 23	24.10000 -0.41	24.68	24.10	24.48	5,174,239
04 Dec 23	24.51000 -0.64	25.11	24.51	25.10	5,616,644
01 Dec 23	25.15000 -0.63	25.69	24.80	25.65	8,628,618
30 Nov 23	25.78000 +0.18	25.82	25.33	25.49	5,009,283
29 Nov 23	25.60000 -0.33	25.95	25.45	25.77	4,870,400
28 Nov 23	25.93000 +0.01	26.23	25.65	25.84	4,165,856
27 Nov 23	25.92000 -0.28	26.16	25.75	26.16	4,850,136
24 Nov 23	26.20000 -0.31	26.53	26.01	26.53	4,410,431
23 Nov 23	26.51000 +0.07	26.60	25.90	26.37	5,905,125
22 Nov 23	26.44000 -0.28	26.90	26.23	26.71	7,401,431
21 Nov 23	26.72000 +0.82	27.09	25.92	26.01	11,131,257
20 Nov 23	25.90000 -0.20	26.16	25.78	26.10	6,256,996
17 Nov 23	26.10000 -0.07	26.28	25.81	26.04	5,516,107
16 Nov 23	26.17000 -0.53	26.67	26.06	26.58	5,664,120
15 Nov 23	26.70000 +0.11	26.91	26.52	26.82	6,473,554
14 Nov 23	26.59000 -0.21	27.00	26.36	26.80	7,597,113
13 Nov 23	26.80000 -0.17	27.20	26.50	27.18	7,090,200
10 Nov 23	26.97000 -0.38	27.18	26.40	27.16	8,406,865
09 Nov 23	27.35000 +0.29	27.89	27.10	27.23	13,102,487
08 Nov 23	27.06000 +0.67	27.75	26.12	26.37	13,382,912
07 Nov 23	26.39000 -0.07	26.62	26.13	26.40	7,257,431
06 Nov 23	26.46000 +0.45	26.55	25.66	26.31	9,745,318
03 Nov 23	26.01000 +0.61	26.38	25.25	25.25	10,272,494
02 Nov 23	25.40000 -0.68	26.00	24.95	25.77	11,587,966
01 Nov 23	26.08000 -0.25	27.16	25.90	26.85	10,609,708
31 Oct 23	26.33000 -0.31	26.90	26.02	26.52	8,674,323
30 Oct 23	26.64000 +0.18	26.73	25.91	26.53	13,756,047
27 Oct 23	26.46000 +0.69	26.80	25.40	25.55	12,708,107
26 Oct 23	25.77000 +0.04	25.95	25.31	25.46	6,319,127
25 Oct 23	25.73000 -0.36	26.63	25.73	26.49	5,861,775
24 Oct 23	26.09000 +0.26	26.55	25.61	25.85	6,054,859
23 Oct 23	25.83000 -0.28	26.42	25.62	26.02	4,864,783
20 Oct 23	26.11000 -0.17	26.66	26.05	26.26	4,512,642
19 Oct 23	26.28000 -0.39	26.86	26.25	26.48	4,894,869
18 Oct 23	26.67000 -0.36	27.02	26.54	26.91	4,525,859
17 Oct 23	27.03000 -0.16	27.39	26.80	27.27	4,888,754
16 Oct 23	27.19000 -0.38	27.51	27.03	27.50	6,023,751
13 Oct 23	27.57000 -0.43	27.80	27.16	27.80	6,384,035
12 Oct 23	28.00000 -0.12	28.43	27.67	28.20	7,214,444
11 Oct 23	28.12000 -0.11	28.60	28.02	28.26	8,220,086
10 Oct 23	28.23000 -0.31	29.96	27.80	29.96	11,142,808
09 Oct 23	28.54000 -0.29	28.85	28.10	28.80	5,606,257
28 Sep 23	28.83000 -0.20	29.11	28.50	29.07	5,173,416
27 Sep 23	29.03000 +0.12	29.29	28.73	29.01	5,357,652
26 Sep 23	28.91000 -0.26	29.33	28.75	29.10	5,207,296
25 Sep 23	29.17000 -0.87	30.05	29.03	29.95	5,679,442
22 Sep 23	30.04000 +0.65	30.08	29.26	29.26	4,879,684
21 Sep 23	29.39000 -0.34	29.76	29.34	29.63	5,060,861
20 Sep 23	29.73000 -0.46	30.32	29.60	30.20	4,951,858
19 Sep 23	30.19000 -0.41	30.70	29.94	30.63	2,901,895
18 Sep 23	30.60000 +0.20	30.79	30.03	30.30	3,792,454
15 Sep 23	30.40000 -0.40	31.03	30.22	30.92	4,894,457
14 Sep 23	30.80000 -0.23	31.28	30.48	31.03	4,337,040
13 Sep 23	31.03000 -0.07	31.64	30.82	31.14	4,304,996
12 Sep 23	31.10000 -0.47	31.55	30.99	31.45	4,610,162
11 Sep 23	31.57000 +0.17	31.91	31.38	31.40	4,841,518
08 Sep 23	31.40000 -0.34	31.88	31.35	31.57	3,314,348
07 Sep 23	31.74000 -0.34	32.15	31.66	32.01	4,030,528
06 Sep 23	32.08000 -0.22	32.29	31.93	32.15	5,018,161
05 Sep 23	32.30000 -0.26	32.69	32.28	32.34	4,378,464
04 Sep 23	32.56000 +0.38	32.97	32.25	32.50	8,093,405
01 Sep 23	32.18000 +0.06	32.90	31.93	32.30	5,973,583
31 Aug 23	32.12000 +0.75	32.58	31.14	31.23	8,826,595
30 Aug 23	31.37000 +0.12	31.89	31.09	31.50	6,856,068
29 Aug 23	31.25000 +1.36	31.57	29.54	29.54	16,431,438
28 Aug 23	29.89000 +0.50	30.89	29.60	30.40	17,972,432
25 Aug 23	29.39000 -3.76	31.46	29.39	31.46	20,497,306
24 Aug 23	33.15000 +0.49	33.37	32.42	32.71	6,171,536
23 Aug 23	32.66000 -0.78	33.50	32.66	33.33	4,790,571
22 Aug 23	33.44000 -0.17	33.90	32.94	33.67	5,365,874
21 Aug 23	33.61000 +0.06	34.48	33.40	33.53	4,101,644
18 Aug 23	33.55000 -0.86	34.77	33.55	34.26	4,076,219
17 Aug 23	34.41000 +0.51	34.47	33.65	33.76	3,246,307
16 Aug 23	33.90000 -0.14	34.26	33.65	33.82	2,649,093
15 Aug 23	34.04000 -0.57	34.74	33.69	34.58	4,106,252
14 Aug 23	34.61000 +0.36	34.73	33.51	33.92	4,436,223
11 Aug 23	34.25000 -1.10	35.42	34.15	35.40	6,106,382
10 Aug 23	35.35000 +0.05	35.45	34.81	35.18	3,440,327
09 Aug 23	35.30000 -1.35	36.50	35.10	36.34	8,039,683
08 Aug 23	36.65000 +0.78	36.66	35.47	35.70	5,871,037
07 Aug 23	35.87000 -0.46	36.44	35.77	36.24	5,705,010
04 Aug 23	36.33000 -0.19	36.87	36.10	36.80	6,487,658
03 Aug 23	36.52000 +0.62	36.66	35.60	35.99	6,792,402
02 Aug 23	35.90000 -0.25	36.33	35.46	36.12	6,277,314
01 Aug 23	36.15000 -0.83	36.90	35.92	36.61	8,907,260
31 Jul 23	36.98000 +0.36	37.66	36.43	36.78	13,382,352
28 Jul 23	36.62000 -0.38	36.79	35.50	36.30	15,145,353
27 Jul 23	37.00000 +1.76	37.60	34.99	35.22	17,035,416
26 Jul 23	35.24000 -0.21	35.65	34.86	35.18	5,536,757
25 Jul 23	35.45000 +0.42	35.98	34.62	35.65	9,775,876
24 Jul 23	35.03000 -0.54	35.46	34.80	35.30	4,100,170
21 Jul 23	35.57000 +0.67	35.97	34.46	34.93	7,176,465
20 Jul 23	34.90000 -0.11	35.47	34.80	35.10	4,574,797
19 Jul 23	35.01000 -0.71	35.83	34.92	35.73	4,912,833
18 Jul 23	35.72000 -0.27	36.09	35.38	35.96	3,943,224
17 Jul 23	35.99000 +0.22	36.03	35.21	35.53	3,871,726
14 Jul 23	35.77000 -0.73	36.62	35.38	36.51	4,951,776
13 Jul 23	36.50000 +0.57	36.71	35.91	35.96	4,494,008
12 Jul 23	35.93000 -0.49	36.55	35.86	36.30	3,808,663
11 Jul 23	36.42000 +0.62	36.65	35.35	35.50	7,021,351
10 Jul 23	35.80000 -0.43	36.55	35.66	36.50	7,218,940
07 Jul 23	36.23000 -0.16	36.85	35.70	36.25	7,650,400
06 Jul 23	36.39000 -0.56	37.37	36.30	36.69	12,262,045
05 Jul 23	36.95000 -0.87	40.00	36.49	40.00	25,439,036
04 Jul 23	37.82000 +0.52	37.92	36.77	37.27	6,194,153
03 Jul 23	37.30000 +0.95	37.50	36.02	36.30	6,360,659
30 Jun 23	36.35000 +0.29	36.88	35.32	35.82	6,494,165
29 Jun 23	36.06000 -0.83	36.89	35.36	36.75	6,713,807
28 Jun 23	36.89000 +1.19	37.20	35.63	35.88	7,997,079
27 Jun 23	35.70000 -0.27	36.35	35.04	36.35	5,628,377
26 Jun 23	35.97000 -1.02	36.84	35.72	36.49	5,802,660
21 Jun 23	36.99000 -0.19	37.54	36.83	37.17	4,170,531
20 Jun 23	37.18000 -0.27	38.02	36.96	37.43	5,925,010
19 Jun 23	37.45000 -0.63	38.49	37.30	38.18	7,040,910
16 Jun 23	38.08000 +0.36	38.76	37.28	37.81	10,073,160
15 Jun 23	37.72000 +1.79	37.88	35.70	35.70	12,008,358
14 Jun 23	35.93000 +0.17	36.51	35.55	35.85	9,440,775
13 Jun 23	35.76000 +0.15	37.28	35.15	35.15	11,874,566
12 Jun 23	35.61000 +2.43	36.05	33.15	33.17	12,155,709
09 Jun 23	33.18000 +0.01	33.57	33.04	33.05	7,106,988
08 Jun 23	33.17000 -0.37	34.05	33.03	33.87	9,184,103
07 Jun 23	33.54000 -0.11	34.19	33.16	33.60	6,439,192
06 Jun 23	33.65000 -0.46	34.88	33.48	34.11	8,340,832
05 Jun 23	34.11000 -0.77	35.00	33.83	34.40	8,315,224
02 Jun 23	34.88000 +0.85	35.10	33.60	34.04	8,443,500
01 Jun 23	34.03000 +0.00	34.80	33.33	34.44	8,531,871
31 May 23	34.03000 -1.10	35.05	33.81	34.82	7,694,200
30 May 23	35.13000 -0.70	36.05	34.55	35.96	9,074,881
29 May 23	35.83000 -0.19	36.20	35.29	36.03	6,055,295
26 May 23	36.02000 -0.46	36.86	36.00	36.69	3,415,706
25 May 23	36.48000 -0.30	36.73	35.99	36.33	3,565,212
24 May 23	36.78000 -0.91	37.77	36.70	37.59	4,444,985
23 May 23	37.69000 +0.01	38.29	37.60	37.69	4,548,705
22 May 23	37.68000 +0.96	38.39	36.59	36.72	9,422,827
19 May 23	36.72000 +0.19	37.30	35.93	36.68	5,096,315
18 May 23	36.53000 -0.03	37.67	36.30	36.70	8,776,192
17 May 23	36.56000 -2.16	38.50	36.30	38.50	10,407,498
16 May 23	38.72000 -0.10	39.10	38.35	38.65	2,842,098
15 May 23	38.82000 +0.56	38.96	37.55	38.30	5,224,669
12 May 23	38.26000 -1.32	40.04	38.24	39.30	4,945,615
11 May 23	39.58000 +0.33	40.00	38.90	39.38	4,867,716
10 May 23	39.25000 -0.94	40.10	38.52	40.00	6,219,582
09 May 23	40.19000 -0.92	40.97	39.58	40.70	7,485,348
08 May 23	41.11000 -1.59	42.85	40.71	42.51	7,400,847
05 May 23	42.70000 +1.55	42.94	40.90	41.11	7,566,580
04 May 23	41.15000 +0.17	42.40	40.96	41.29	9,554,325
28 Apr 23	40.98000 -0.01	44.18	40.00	42.67	15,783,055
27 Apr 23	40.99000 +1.70	41.50	39.44	39.44	6,964,702
26 Apr 23	39.29000 -0.61	39.88	38.33	39.88	5,172,725
25 Apr 23	39.90000 +1.53	40.19	38.35	38.37	6,421,018
24 Apr 23	38.37000 -0.78	40.19	38.26	39.60	4,929,288
21 Apr 23	39.15000 -0.68	40.26	39.00	39.94	5,311,868
20 Apr 23	39.83000 -1.05	40.88	39.80	40.88	4,706,853
19 Apr 23	40.88000 -0.15	41.44	40.66	41.03	2,492,203
18 Apr 23	41.03000 -0.48	42.40	40.68	41.60	5,596,258
17 Apr 23	41.51000 +0.17	42.66	41.22	41.51	5,646,705
14 Apr 23	41.34000 -0.40	42.00	41.10	41.60	3,761,664
13 Apr 23	41.74000 +0.15	42.13	41.14	41.80	4,087,831
12 Apr 23	41.59000 -0.83	42.85	41.35	42.40	5,141,323
11 Apr 23	42.42000 -1.52	44.15	42.33	43.45	4,534,221
10 Apr 23	43.94000 +1.78	44.96	42.00	42.08	8,253,152
07 Apr 23	42.16000 -0.65	43.40	42.00	42.60	4,573,461
06 Apr 23	42.81000 +0.40	44.00	41.81	42.14	7,062,772
04 Apr 23	42.41000 +1.84	42.50	39.98	40.67	7,647,711
03 Apr 23	40.57000 -0.34	41.27	40.30	40.91	4,810,643
31 Mar 23	40.91000 -0.68	42.40	40.80	41.68	4,627,849
30 Mar 23	41.59000 +0.82	41.74	40.50	40.76	5,794,016
29 Mar 23	40.77000 -0.52	41.38	40.16	40.98	7,183,505
28 Mar 23	41.29000 +2.89	41.30	38.31	38.58	9,908,659
27 Mar 23	38.40000 +0.24	38.54	37.67	38.15	4,409,404
24 Mar 23	38.16000 -0.29	38.69	37.52	38.58	8,092,354
23 Mar 23	38.45000 +0.11	39.64	38.20	38.26	6,190,732
22 Mar 23	38.34000 -1.81	41.17	38.12	40.34	8,704,396
21 Mar 23	40.15000 +1.63	40.28	38.54	38.64	5,624,323
20 Mar 23	38.52000 -1.06	39.66	38.15	39.39	6,637,820
17 Mar 23	39.58000 -0.66	40.68	39.30	40.28	5,969,687
16 Mar 23	40.24000 +0.29	41.22	39.92	40.54	6,390,178
15 Mar 23	39.95000 -0.70	41.36	39.90	40.86	4,941,848
14 Mar 23	40.65000 +0.12	41.50	40.05	40.37	7,119,676
13 Mar 23	40.53000 +1.28	40.75	39.10	39.31	7,020,886
10 Mar 23	39.25000 -0.96	40.28	39.25	39.90	4,485,276
09 Mar 23	40.21000 -0.10	40.86	39.75	40.60	2,994,631
08 Mar 23	40.31000 -0.18	40.86	39.68	40.28	2,616,924
07 Mar 23	40.49000 -1.01	42.15	40.39	41.42	3,295,907
06 Mar 23	41.50000 +0.58	41.77	40.40	40.92	4,316,449
03 Mar 23	40.92000 -0.90	42.60	40.66	41.80	4,952,741
02 Mar 23	41.82000 +0.23	41.96	41.20	41.81	3,438,092
01 Mar 23	41.59000 -0.44	42.20	41.28	42.02	3,450,693
28 Feb 23	42.03000 -0.23	42.68	41.70	42.26	4,141,842
27 Feb 23	42.26000 +0.05	42.98	41.51	42.40	4,099,068
24 Feb 23	42.21000 +0.21	42.55	41.53	41.99	3,231,903
23 Feb 23	42.00000 -0.95	43.99	41.82	42.80	5,135,412
22 Feb 23	42.95000 +1.24	44.06	41.30	41.36	8,021,572
21 Feb 23	41.71000 -0.37	42.29	41.14	42.14	4,705,717
20 Feb 23	42.08000 -0.62	43.07	41.52	42.74	9,207,674
17 Feb 23	42.70000 -0.26	43.64	42.38	43.00	6,197,903
16 Feb 23	42.96000 -0.02	43.85	42.40	42.98	7,411,559
15 Feb 23	42.98000 +0.48	43.25	42.41	43.09	7,369,994
14 Feb 23	42.50000 +0.05	43.04	42.05	42.44	7,975,969
13 Feb 23	42.45000 +1.49	42.84	40.71	41.20	14,987,424
10 Feb 23	40.96000 +1.52	41.40	39.31	39.84	20,263,670
09 Feb 23	39.44000 +3.59	39.44	35.88	36.09	14,542,591
08 Feb 23	35.85000 +0.80	36.38	35.00	35.05	9,334,238
07 Feb 23	35.05000 -1.47	37.70	34.90	37.00	12,760,624
06 Feb 23	36.52000 -0.87	37.22	35.88	36.81	6,453,025
03 Feb 23	37.39000 +0.06	37.71	36.01	37.01	7,956,792
02 Feb 23	37.33000 +1.26	37.48	35.85	36.32	9,594,955
01 Feb 23	36.07000 -0.21	36.60	35.60	36.40	6,708,160
31 Jan 23	36.28000 -0.92	37.19	35.88	37.11	7,196,498
30 Jan 23	37.20000 -0.03	38.50	36.50	37.66	7,260,407
20 Jan 23	37.23000 -0.36	37.77	36.60	37.69	6,189,348
19 Jan 23	37.59000 -0.32	37.88	36.91	37.80	6,237,649
18 Jan 23	37.91000 -1.34	39.61	37.72	39.29	6,153,644
17 Jan 23	39.25000 +0.45	39.50	38.00	38.60	9,475,338
16 Jan 23	38.80000 -0.43	40.46	38.60	39.82	12,390,382
13 Jan 23	39.23000 +0.04	40.29	38.58	39.58	9,932,012
12 Jan 23	39.19000 -2.21	41.50	39.00	41.14	12,021,898
11 Jan 23	41.40000 +2.81	42.42	39.30	40.00	22,216,866
10 Jan 23	38.59000 +0.73	38.89	37.72	37.75	7,570,427
09 Jan 23	37.86000 +1.11	38.44	36.50	36.50	7,830,646
06 Jan 23	36.75000 -0.67	37.48	35.35	37.30	9,738,057
05 Jan 23	37.42000 +1.67	37.73	35.70	35.70	10,473,421
04 Jan 23	35.75000 -0.23	36.29	35.29	36.00	7,569,832
03 Jan 23	35.98000 -1.38	37.68	35.71	37.39	9,535,901
30 Dec 22	37.36000 -0.06	37.88	36.88	37.88	4,522,880
29 Dec 22	37.42000 -0.43	38.10	37.30	37.87	3,218,946
28 Dec 22	37.85000 -0.33	38.18	37.25	38.18	4,605,081
27 Dec 22	38.18000 +0.25	38.90	37.38	37.95	5,335,524
26 Dec 22	37.93000 -0.04	39.80	37.50	37.98	7,961,321
23 Dec 22	37.97000 +1.32	38.23	36.00	36.10	7,312,395
22 Dec 22	36.65000 +0.41	37.79	36.09	36.24	6,943,948
21 Dec 22	36.24000 +0.28	36.60	35.56	36.18	5,957,063
20 Dec 22	35.96000 -1.80	38.46	35.31	37.69	10,154,527
19 Dec 22	37.76000 -0.65	38.91	37.55	38.52	5,403,211
16 Dec 22	38.41000 +0.26	38.50	37.78	38.13	5,286,546
15 Dec 22	38.15000 -1.66	40.60	38.00	40.00	8,792,884
14 Dec 22	39.81000 +0.83	40.67	38.47	38.93	9,692,135
13 Dec 22	38.98000 -0.22	39.50	38.40	38.99	5,673,193
12 Dec 22	39.20000 +0.20	39.80	38.11	38.11	10,479,963
09 Dec 22	39.00000 +0.59	39.00	37.27	38.34	15,024,319
08 Dec 22	38.41000 +0.45	38.80	37.71	38.07	7,905,934
07 Dec 22	37.96000 -0.33	38.80	37.38	38.27	9,345,393
06 Dec 22	38.29000 -1.29	40.94	37.70	39.22	14,539,315
05 Dec 22	39.58000 -0.02	40.74	39.00	39.60	12,428,719
02 Dec 22	39.60000 +2.87	39.88	36.25	36.25	17,553,692
01 Dec 22	36.73000 +0.43	37.98	35.85	37.00	9,970,439
30 Nov 22	36.30000 -1.00	37.30	36.11	37.21	5,193,646
29 Nov 22	37.30000 +0.24	37.91	36.71	37.62	10,101,874
28 Nov 22	37.06000 +1.96	37.08	34.01	34.30	10,528,552
25 Nov 22	35.10000 -0.73	36.10	34.91	35.80	4,762,493
24 Nov 22	35.83000 +0.23	36.40	35.00	35.45	7,937,488
23 Nov 22	35.60000 +0.53	35.85	34.58	34.98	9,197,890
22 Nov 22	35.07000 +0.27	35.90	33.97	34.60	10,598,915
21 Nov 22	34.80000 -0.74	35.74	34.50	35.15	7,761,123
18 Nov 22	35.54000 +0.40	36.08	34.70	35.15	9,641,347
17 Nov 22	35.14000 -0.06	35.64	34.56	35.00	7,801,936
16 Nov 22	35.20000 +1.00	36.06	33.85	34.10	11,683,769
15 Nov 22	34.20000 +0.99	34.76	32.90	33.58	12,049,844
14 Nov 22	33.21000 -1.60	35.30	32.73	34.94	16,531,266
11 Nov 22	34.81000 -1.17	37.50	34.75	37.00	14,264,231
10 Nov 22	35.98000 +0.03	36.55	35.53	35.96	7,558,785
09 Nov 22	35.95000 -0.97	37.24	35.84	37.24	9,582,943
08 Nov 22	36.92000 +0.48	37.25	35.81	36.30	10,077,333
07 Nov 22	36.44000 -0.94	37.18	35.36	36.59	15,175,576
04 Nov 22	37.38000 +2.08	37.71	35.00	35.15	14,966,556
03 Nov 22	35.30000 -0.10	35.97	34.60	34.90	12,116,938
02 Nov 22	35.40000 +2.80	35.86	32.00	32.00	23,206,564
01 Nov 22	32.60000 +2.10	32.60	30.66	31.20	17,777,448
31 Oct 22	30.50000 +1.72	31.37	27.91	28.79	16,271,287
28 Oct 22	28.78000 +0.65	29.58	27.00	27.01	14,839,284
27 Oct 22	28.13000 -2.37	30.67	27.77	30.29	21,347,716
26 Oct 22	30.50000 -0.41	31.18	30.41	30.61	10,471,744
25 Oct 22	30.91000 +1.44	31.19	29.01	29.01	15,741,728
24 Oct 22	29.47000 -0.66	31.27	28.83	30.00	15,116,862
21 Oct 22	30.13000 +0.01	30.56	29.62	30.11	9,511,113
20 Oct 22	30.12000 +1.50	31.28	27.92	28.52	18,987,810
19 Oct 22	28.62000 -0.59	30.13	28.50	29.00	11,838,018
18 Oct 22	29.21000 -1.07	30.89	28.91	30.28	13,612,202
17 Oct 22	30.28000 +0.31	30.68	29.43	29.76	13,929,822
14 Oct 22	29.97000 +1.00	30.50	28.28	28.89	17,597,076
13 Oct 22	28.97000 -0.27	29.50	28.40	28.90	12,609,870
12 Oct 22	29.24000 +0.44	29.50	27.88	28.45	18,230,948
11 Oct 22	28.80000 +0.71	29.55	26.63	27.63	23,092,538
10 Oct 22	28.09000 +1.15	28.13	26.95	27.30	21,858,312
30 Sep 22	26.94000 +0.04	27.86	26.68	26.91	14,929,479
29 Sep 22	26.90000 -0.35	27.90	26.71	27.41	17,949,996
28 Sep 22	27.25000 -1.25	28.27	27.15	28.27	19,666,216
27 Sep 22	28.50000 +1.16	28.69	26.57	26.97	34,679,880
26 Sep 22	27.34000 +0.04	28.00	26.35	26.53	34,449,512
23 Sep 22	27.30000 +1.92	27.92	25.32	25.51	51,316,604
22 Sep 22	25.38000 -1.12	26.42	24.92	26.11	28,575,036
21 Sep 22	26.50000 +0.97	26.98	25.30	26.23	43,443,064
20 Sep 22	25.53000 +2.32	25.53	24.02	24.02	36,742,032
19 Sep 22	23.21000 +2.11	23.21	21.37	21.53	15,108,895
16 Sep 22	21.10000 -0.96	22.16	21.10	21.90	7,174,043
15 Sep 22	22.06000 -0.64	22.86	21.90	22.49	7,180,055
14 Sep 22	22.70000 -0.10	22.70	22.05	22.32	6,143,304
13 Sep 22	22.80000 +0.42	23.08	22.40	22.64	7,001,273
09 Sep 22	22.38000 +0.27	22.43	21.91	22.29	5,225,370
08 Sep 22	22.11000 +0.04	22.64	22.08	22.30	6,974,675
07 Sep 22	22.07000 -0.23	22.53	21.84	22.30	7,202,717
06 Sep 22	22.30000 +0.04	22.39	22.06	22.34	6,623,208
05 Sep 22	22.26000 -0.53	22.69	21.50	22.52	7,039,235
02 Sep 22	22.79000 -0.31	23.31	22.63	23.23	6,830,971
01 Sep 22	23.10000 -0.21	23.54	22.73	23.19	10,392,948
31 Aug 22	23.31000 +0.52	23.70	22.66	22.80	13,893,694
30 Aug 22	22.79000 +0.15	23.14	22.42	22.58	9,564,585
29 Aug 22	22.64000 -0.20	22.82	22.32	22.41	6,849,124
26 Aug 22	22.84000 -0.06	23.44	22.71	22.99	10,921,960
25 Aug 22	22.90000 +0.34	23.39	22.25	22.30	12,905,916
24 Aug 22	22.56000 -0.43	23.28	22.55	22.98	7,268,870
23 Aug 22	22.99000 -0.46	23.53	22.76	23.41	11,214,584
22 Aug 22	23.45000 +0.00	23.93	23.06	23.45	7,494,433
19 Aug 22	23.45000 -0.43	24.05	23.39	23.80	7,737,348
18 Aug 22	23.88000 -0.66	24.50	23.70	24.40	11,398,873
17 Aug 22	24.54000 +0.01	24.68	23.99	24.45	7,982,462
16 Aug 22	24.53000 -0.41	25.15	24.39	24.94	6,313,905
15 Aug 22	24.94000 -0.34	25.13	24.42	25.03	8,419,867
12 Aug 22	25.28000 +0.03	25.65	25.09	25.43	5,802,136
11 Aug 22	25.25000 +0.79	25.50	24.41	24.52	10,525,929
10 Aug 22	24.46000 +0.07	24.65	23.90	24.11	7,743,466
09 Aug 22	24.39000 -1.81	26.04	23.98	26.00	18,667,896
08 Aug 22	26.20000 -1.29	27.48	25.88	27.45	14,452,565
05 Aug 22	27.49000 +0.74	27.58	26.68	26.91	7,437,134
04 Aug 22	26.75000 +0.31	27.19	26.18	26.79	5,519,170
03 Aug 22	26.44000 +0.45	27.27	26.00	26.00	7,288,405
02 Aug 22	25.99000 -1.15	27.15	25.99	26.79	7,623,481
01 Aug 22	27.14000 +0.14	27.30	26.50	26.55	5,872,988
29 Jul 22	27.00000 -0.78	27.77	26.68	27.59	9,434,787
28 Jul 22	27.78000 +0.10	28.44	27.59	27.88	7,511,461
27 Jul 22	27.68000 -0.61	28.28	27.45	28.03	7,473,808
26 Jul 22	28.29000 +0.11	29.25	28.00	28.17	11,153,420
25 Jul 22	28.18000 +1.03	28.48	26.66	27.15	11,480,293
22 Jul 22	27.15000 -0.60	28.15	26.91	27.59	7,637,850
21 Jul 22	27.75000 -0.90	28.55	27.65	28.40	8,893,459
20 Jul 22	28.65000 +0.77	28.78	27.82	28.01	11,286,443
19 Jul 22	27.88000 +0.07	28.23	27.41	27.52	6,980,722
18 Jul 22	27.81000 -0.41	28.79	27.08	28.40	12,201,053
15 Jul 22	28.22000 +0.55	29.40	27.32	27.52	14,742,194
14 Jul 22	27.67000 +0.16	28.35	27.10	27.43	9,486,325
13 Jul 22	27.51000 -1.04	29.06	27.39	28.09	13,589,436
12 Jul 22	28.55000 -0.05	28.90	28.00	28.37	7,601,316
11 Jul 22	28.60000 -1.90	30.18	28.15	29.98	13,286,491
08 Jul 22	30.50000 +1.05	30.99	29.28	29.90	14,365,129
07 Jul 22	29.45000 -0.64	30.00	28.70	30.00	12,240,634
06 Jul 22	30.09000 -1.74	31.86	29.49	31.80	17,385,644
05 Jul 22	31.83000 -0.96	33.13	31.23	32.79	14,964,282
04 Jul 22	32.79000 +1.29	32.98	30.60	31.00	22,342,940
01 Jul 22	31.50000 +1.46	31.91	30.10	30.33	25,328,040
30 Jun 22	30.04000 +2.25	30.57	27.82	27.84	24,082,120
29 Jun 22	27.79000 -0.94	29.29	27.60	28.70	13,832,304
28 Jun 22	28.73000 +0.13	28.78	28.07	28.60	9,824,059
27 Jun 22	28.60000 +0.76	29.09	28.07	28.07	15,002,820
24 Jun 22	27.84000 +0.61	27.85	26.91	27.19	12,592,225
23 Jun 22	27.23000 +0.00	27.44	26.33	27.00	9,823,640
22 Jun 22	27.23000 -0.77	28.02	27.15	28.00	8,246,211
21 Jun 22	28.00000 -0.59	28.75	27.58	28.56	10,690,647
20 Jun 22	28.59000 -0.43	29.39	28.30	28.53	11,833,006
17 Jun 22	29.02000 +1.19	29.10	27.57	27.99	14,440,180
16 Jun 22	27.83000 -11.20	30.24	27.80	28.11	17,622,184
15 Jun 22	39.03000 +0.89	39.70	37.84	38.18	10,656,043
14 Jun 22	38.14000 +0.79	38.38	36.70	37.35	7,469,593
13 Jun 22	37.35000 +0.12	38.00	36.70	36.85	6,309,560
10 Jun 22	37.23000 +0.93	37.47	35.91	36.20	6,667,102
09 Jun 22	36.30000 -0.61	37.68	36.00	37.39	8,353,965
08 Jun 22	36.91000 +0.36	37.90	36.18	36.45	11,324,391
07 Jun 22	36.55000 +0.55	37.08	35.69	35.96	10,997,165
06 Jun 22	36.00000 +0.62	36.51	34.60	34.72	12,085,103
02 Jun 22	35.38000 +0.39	35.54	33.93	34.80	10,631,558
01 Jun 22	34.99000 -0.49	36.90	34.75	36.30	17,246,458
31 May 22	35.48000 +3.23	35.48	31.87	32.53	10,249,475
30 May 22	32.25000 +1.62	32.79	30.76	30.86	9,375,811
27 May 22	30.63000 +0.02	31.50	30.50	30.90	5,053,260
26 May 22	30.61000 +0.37	30.75	29.37	30.20	4,958,159
25 May 22	30.24000 -0.08	30.80	29.50	30.37	4,921,769
24 May 22	30.32000 -1.59	32.15	30.26	31.78	5,860,902
23 May 22	31.91000 -0.19	32.30	31.60	31.66	5,591,708
20 May 22	32.10000 +1.95	32.90	30.12	30.58	11,205,180
19 May 22	30.15000 -0.30	30.37	29.58	29.97	3,711,947
18 May 22	30.45000 -0.27	30.84	29.90	30.73	4,100,545
17 May 22	30.72000 +0.27	30.87	30.12	30.82	3,437,729
16 May 22	30.45000 -0.73	31.91	30.38	31.17	4,670,419
13 May 22	31.18000 +0.09	31.50	30.42	31.31	4,652,118
12 May 22	31.09000 +0.15	31.70	30.27	30.80	6,064,588
11 May 22	30.94000 +0.62	31.96	30.07	30.41	8,587,318
10 May 22	30.32000 +1.34	30.78	28.22	28.70	7,505,176
09 May 22	28.98000 -1.02	30.40	28.85	30.18	6,414,139
06 May 22	30.00000 -0.75	30.76	29.46	29.99	5,709,963
05 May 22	30.75000 -0.51	31.90	30.49	30.56	8,140,010
29 Apr 22	31.26000 +1.89	31.88	29.37	29.68	12,110,413
28 Apr 22	29.37000 +0.57	30.19	27.74	28.20	11,540,827
27 Apr 22	28.80000 -0.29	29.29	26.18	26.88	25,810,688
26 Apr 22	29.09000 -3.23	30.16	29.09	29.90	10,539,715
25 Apr 22	32.32000 -3.03	34.42	32.23	33.71	8,901,569
22 Apr 22	35.35000 -1.17	36.97	34.15	36.66	11,030,865
21 Apr 22	36.52000 -1.34	38.66	36.29	37.60	10,027,960
20 Apr 22	37.86000 +1.86	38.75	35.71	35.75	13,291,543
19 Apr 22	36.00000 -1.34	38.18	35.73	37.40	7,383,542
18 Apr 22	37.34000 -0.14	37.95	36.13	37.00	6,839,453
15 Apr 22	37.48000 -0.04	38.67	36.61	37.03	10,640,233
14 Apr 22	37.52000 +2.60	38.40	34.92	34.92	11,629,585
13 Apr 22	34.92000 -0.16	35.98	34.33	35.01	7,484,163
12 Apr 22	35.08000 +3.00	35.29	31.80	31.90	10,173,514
11 Apr 22	32.08000 -2.28	34.33	31.87	33.95	7,081,043
08 Apr 22	34.36000 -0.54	35.38	33.84	35.11	4,302,141
07 Apr 22	34.90000 -0.34	36.20	34.80	35.22	4,937,496
06 Apr 22	35.24000 -1.18	36.38	34.92	36.30	5,012,523
01 Apr 22	36.42000 +0.39	36.96	35.68	36.00	5,265,580
31 Mar 22	36.03000 -0.82	37.14	35.80	36.83	6,131,733
30 Mar 22	36.85000 +2.55	36.93	34.29	34.59	10,634,388
29 Mar 22	34.30000 -0.34	35.70	34.22	34.66	5,282,887
28 Mar 22	34.64000 -0.87	35.28	34.41	34.51	5,140,209
25 Mar 22	35.51000 -0.47	37.23	35.35	36.26	8,271,228
24 Mar 22	35.98000 -2.57	37.90	35.87	37.66	10,564,050
23 Mar 22	38.55000 +2.11	39.19	37.23	38.00	12,401,379
22 Mar 22	36.44000 -0.51	37.00	36.07	36.90	3,614,526
21 Mar 22	36.95000 +0.05	37.50	36.18	37.22	5,490,563
18 Mar 22	36.90000 -0.51	37.64	36.51	37.05	4,522,563
17 Mar 22	37.41000 +1.87	38.50	35.80	35.96	10,802,993
16 Mar 22	35.54000 +0.60	35.84	33.35	35.45	8,753,451
15 Mar 22	34.94000 -2.36	37.00	34.85	36.43	5,920,611
14 Mar 22	37.30000 -1.50	38.74	37.13	38.32	4,658,736
11 Mar 22	38.80000 +0.60	38.94	37.23	37.50	5,268,161
10 Mar 22	38.20000 +0.84	38.62	37.75	38.14	5,840,488
09 Mar 22	37.36000 -0.49	38.26	35.70	37.79	8,969,300
08 Mar 22	37.85000 -1.25	39.87	37.31	39.60	14,554,999
07 Mar 22	39.10000 -2.05	40.80	38.70	40.80	12,099,369
04 Mar 22	41.15000 -2.21	42.88	40.70	42.68	13,677,982
03 Mar 22	43.36000 -1.19	45.30	43.05	45.14	4,704,794
02 Mar 22	44.55000 -1.25	45.56	44.26	45.50	4,961,999
01 Mar 22	45.80000 +0.68	47.66	45.03	45.03	6,815,262
28 Feb 22	45.12000 -0.72	45.48	44.23	45.38	5,157,302
25 Feb 22	45.84000 +1.93	45.93	43.99	43.99	5,864,844
24 Feb 22	43.91000 -2.42	46.13	43.39	46.13	6,538,148
23 Feb 22	46.33000 +1.43	46.44	44.77	44.91	3,915,638
22 Feb 22	44.90000 -1.16	45.98	44.46	45.98	4,443,912
21 Feb 22	46.06000 +0.34	47.05	45.28	45.50	4,357,077
18 Feb 22	45.72000 -0.53	46.18	45.23	45.85	3,126,421
17 Feb 22	46.25000 -0.63	47.15	45.51	46.50	4,851,000
16 Feb 22	46.88000 +1.17	47.94	45.30	45.69	8,790,446
15 Feb 22	45.71000 +2.46	45.95	43.00	43.42	7,610,496
14 Feb 22	43.25000 -0.45	44.10	43.01	43.43	4,641,313
11 Feb 22	43.70000 -1.49	45.30	43.28	45.05	7,579,827
10 Feb 22	45.19000 +0.23	45.30	44.25	44.84	4,507,831
09 Feb 22	44.96000 +1.30	45.32	43.77	43.81	7,923,579
08 Feb 22	43.66000 +0.01	44.08	42.15	43.65	5,983,473
07 Feb 22	43.65000 +0.25	44.88	42.85	43.95	5,761,924
28 Jan 22	43.40000 -0.82	44.88	43.16	44.48	5,712,280
27 Jan 22	44.22000 -1.57	46.40	44.10	45.66	7,445,923
26 Jan 22	45.79000 +0.35	46.90	45.05	45.69	5,610,733
25 Jan 22	45.44000 -2.02	47.58	45.38	47.28	7,626,966
24 Jan 22	47.46000 -1.53	49.63	47.30	49.32	9,129,540
21 Jan 22	48.99000 +1.99	50.84	46.20	46.72	18,969,910
20 Jan 22	47.00000 -0.28	47.29	45.58	46.76	10,612,153
19 Jan 22	47.28000 -0.81	47.82	46.57	47.80	7,127,648
18 Jan 22	48.09000 -0.42	49.59	47.56	48.51	10,014,652
17 Jan 22	48.51000 +0.15	48.88	47.15	48.20	7,326,202
14 Jan 22	48.36000 -1.15	49.84	48.14	49.10	7,586,147
13 Jan 22	49.51000 -2.19	51.79	49.38	51.75	8,722,221
12 Jan 22	51.70000 +0.44	53.30	50.90	51.48	9,708,495
11 Jan 22	51.26000 -2.40	53.70	50.86	53.68	12,176,132
10 Jan 22	53.66000 -1.81	55.47	52.36	54.93	10,008,105
07 Jan 22	55.47000 -2.29	57.75	54.91	57.75	7,198,206
06 Jan 22	57.76000 -1.04	59.29	56.88	58.32	4,692,129
05 Jan 22	58.80000 -0.79	60.48	58.65	59.61	4,320,769
04 Jan 22	59.59000 -0.24	59.81	58.36	59.51	5,198,426
31 Dec 21	59.83000 -2.24	62.07	59.68	62.00	6,328,237
30 Dec 21	62.07000 +0.30	62.44	60.10	61.70	4,054,814
29 Dec 21	61.77000 -3.03	64.71	61.18	64.56	5,441,615
28 Dec 21	64.80000 -0.48	65.52	63.31	65.30	4,408,694
27 Dec 21	65.28000 +1.56	65.34	63.08	64.00	3,812,609
24 Dec 21	63.72000 -0.43	65.15	62.80	64.15	6,246,227
23 Dec 21	64.15000 +2.43	64.39	61.33	62.10	6,189,236
22 Dec 21	61.72000 -0.38	62.79	61.31	62.27	3,675,022
21 Dec 21	62.10000 +0.98	62.52	60.66	61.30	4,942,804
20 Dec 21	61.12000 -0.88	62.79	60.80	61.66	4,970,912
17 Dec 21	62.00000 -1.41	63.80	62.00	63.69	5,326,835
16 Dec 21	63.41000 -1.09	64.99	62.88	64.33	5,880,827
15 Dec 21	64.50000 -1.95	66.21	64.31	66.19	7,040,146
14 Dec 21	66.45000 -1.12	68.27	66.01	67.00	6,874,457
13 Dec 21	67.57000 -0.99	70.50	66.91	70.34	10,844,521
10 Dec 21	68.56000 +0.34	70.86	66.38	68.00	20,127,820
09 Dec 21	68.22000 +6.20	68.22	64.15	64.66	13,917,306
08 Dec 21	62.02000 +0.92	62.68	60.11	60.59	9,632,376
07 Dec 21	61.10000 -0.10	61.71	59.58	60.62	8,366,132
06 Dec 21	61.20000 +3.91	62.80	57.65	61.00	15,865,340
03 Dec 21	57.29000 +0.66	57.66	56.25	56.68	7,167,834
02 Dec 21	56.63000 -0.47	57.58	56.40	57.11	5,094,249
01 Dec 21	57.10000 -1.22	59.18	56.21	58.77	8,159,150
30 Nov 21	58.32000 -1.48	60.40	58.18	59.94	4,682,370
29 Nov 21	59.80000 -0.10	60.01	58.51	59.08	5,007,227
26 Nov 21	59.90000 -0.86	61.16	59.39	61.00	3,357,555
25 Nov 21	60.76000 -0.50	62.20	60.68	61.27	3,777,928
24 Nov 21	61.26000 +0.33	62.23	60.01	60.88	5,704,534
23 Nov 21	60.93000 +0.82	61.30	58.89	60.10	6,165,947
22 Nov 21	60.11000 -0.61	60.90	59.51	60.57	6,051,660
19 Nov 21	60.72000 -0.78	62.05	60.33	61.51	4,118,507
18 Nov 21	61.50000 -0.50	62.38	61.18	61.99	3,097,846
17 Nov 21	62.00000 -1.94	63.91	61.55	63.90	6,283,968
16 Nov 21	63.94000 +1.88	63.98	61.66	62.36	4,832,344
15 Nov 21	62.06000 -0.94	63.49	61.78	63.04	3,918,962
12 Nov 21	63.00000 +1.19	63.68	61.60	61.99	4,022,727
11 Nov 21	61.81000 +0.86	62.60	60.85	61.40	4,840,336
10 Nov 21	60.95000 -3.51	64.60	60.68	64.50	5,707,316
09 Nov 21	64.46000 -2.61	67.29	63.58	66.46	5,421,554
08 Nov 21	67.07000 -1.38	68.30	66.10	67.80	3,051,320
05 Nov 21	68.45000 +0.08	70.20	67.60	68.60	3,687,299
04 Nov 21	68.37000 +1.36	68.91	66.00	67.78	4,671,987
03 Nov 21	67.01000 -0.72	68.33	66.10	67.94	4,661,177
02 Nov 21	67.73000 +2.76	70.36	64.10	64.96	9,759,430
01 Nov 21	64.97000 +1.37	65.60	62.25	62.65	5,770,819
29 Oct 21	63.60000 +1.47	64.27	60.68	62.16	6,440,051
28 Oct 21	62.13000 +2.13	63.61	59.56	60.50	7,644,865
27 Oct 21	60.00000 -3.30	63.31	58.00	63.30	13,566,324
26 Oct 21	63.30000 -1.34	65.20	62.70	65.13	4,799,897
25 Oct 21	64.64000 -0.22	65.49	63.20	64.73	3,566,659
22 Oct 21	64.86000 -0.32	65.36	63.30	64.68	3,796,895
21 Oct 21	65.18000 +1.81	65.50	62.93	63.00	4,682,023
20 Oct 21	63.37000 -1.53	66.50	62.18	64.90	5,656,645
19 Oct 21	64.90000 +0.99	65.30	63.03	63.90	4,096,726
18 Oct 21	63.91000 -1.92	65.19	62.61	65.17	4,661,424
15 Oct 21	65.83000 +0.72	66.98	63.98	63.98	6,472,851
14 Oct 21	65.11000 -2.45	67.80	64.72	67.67	5,016,786
13 Oct 21	67.56000 +2.26	67.95	63.77	65.27	6,519,492
12 Oct 21	65.30000 -0.52	67.00	64.28	64.99	6,579,059
11 Oct 21	65.82000 -5.66	71.89	65.10	71.88	12,066,695
08 Oct 21	71.48000 -3.01	75.00	71.22	74.43	6,589,349
30 Sep 21	74.49000 +5.49	74.72	68.70	68.84	8,477,574
29 Sep 21	69.00000 -1.70	72.20	67.88	68.50	7,186,993
28 Sep 21	70.70000 +0.61	71.21	66.10	68.90	10,203,693
27 Sep 21	70.09000 +4.72	70.96	66.20	66.30	11,492,491
24 Sep 21	65.37000 +1.20	65.90	63.16	63.99	7,344,606
23 Sep 21	64.17000 +2.29	66.33	61.19	61.80	7,181,953
22 Sep 21	61.88000 -1.59	63.20	60.80	62.80	4,020,240
17 Sep 21	63.47000 +1.72	64.55	60.64	61.35	6,597,487
16 Sep 21	61.75000 +0.06	62.89	60.55	61.45	6,016,097
15 Sep 21	61.69000 -1.25	63.63	61.05	62.26	6,321,566
14 Sep 21	62.94000 -0.61	65.20	62.75	65.17	5,342,668
13 Sep 21	63.55000 -0.99	65.93	62.04	64.39	10,726,002
10 Sep 21	64.54000 -2.51	67.70	63.88	67.46	12,008,740
09 Sep 21	67.05000 +0.19	68.44	66.03	67.28	5,750,925
08 Sep 21	66.86000 -4.14	71.10	66.10	70.95	8,955,458
07 Sep 21	71.00000 +1.02	72.72	69.50	69.57	4,612,969
06 Sep 21	69.98000 -1.26	71.56	68.50	70.18	7,542,452
03 Sep 21	71.24000 +0.43	72.11	68.20	71.22	5,462,508
02 Sep 21	70.81000 -4.37	75.10	70.51	75.00	5,363,376
01 Sep 21	75.18000 +3.51	76.54	69.90	72.39	4,712,857
31 Aug 21	71.67000 -1.61	73.93	71.55	72.64	3,053,909
30 Aug 21	73.28000 -0.80	75.00	71.58	75.00	3,813,500
27 Aug 21	74.08000 -0.79	76.21	73.80	74.40	2,600,868
26 Aug 21	74.87000 -2.72	77.25	74.05	77.15	3,331,449
25 Aug 21	77.59000 -0.51	80.88	77.01	78.97	3,400,182
24 Aug 21	78.10000 +2.94	79.88	75.00	76.03	4,122,108
23 Aug 21	75.16000 +0.47	77.26	74.20	75.00	3,479,489
20 Aug 21	74.69000 -4.16	79.03	73.00	79.03	5,740,060
19 Aug 21	78.85000 +0.49	79.98	76.90	77.92	2,557,505
18 Aug 21	78.36000 +0.24	79.60	76.40	77.78	3,709,255
17 Aug 21	78.12000 -3.73	82.44	76.60	81.94	3,410,555
16 Aug 21	81.85000 -0.69	83.38	80.79	82.00	2,371,197
13 Aug 21	82.54000 -0.24	83.95	81.40	83.23	2,415,182
12 Aug 21	82.78000 -2.94	86.46	82.00	85.60	3,977,057
11 Aug 21	85.72000 -1.96	89.60	84.68	87.50	5,263,531
10 Aug 21	87.68000 +3.69	90.50	81.30	83.33	9,063,879
09 Aug 21	83.99000 +7.64	83.99	76.36	76.99	6,733,379
06 Aug 21	76.35000 -1.00	77.75	75.00	77.18	3,013,897
05 Aug 21	77.35000 +1.33	78.56	73.30	74.49	4,238,290
04 Aug 21	76.02000 -0.97	77.99	73.98	76.37	6,118,563
03 Aug 21	76.99000 +2.50	78.19	72.50	73.67	6,056,629
02 Aug 21	74.49000 +4.96	76.00	68.00	70.00	7,939,146
30 Jul 21	69.53000 -5.27	73.47	67.66	73.15	7,810,115
29 Jul 21	74.80000 +2.29	75.59	71.24	74.00	6,198,666
28 Jul 21	72.51000 +3.53	73.29	68.55	68.98	6,498,901
27 Jul 21	68.98000 -5.88	77.00	68.89	75.99	6,940,869
26 Jul 21	74.86000 -4.63	79.06	73.68	78.98	5,722,642
23 Jul 21	79.49000 -3.39	82.81	76.88	82.81	6,506,851
22 Jul 21	82.88000 -2.30	85.85	80.29	85.20	6,057,277
21 Jul 21	85.18000 -0.24	86.42	84.49	85.41	4,380,800
20 Jul 21	85.42000 +0.09	86.18	83.43	84.83	3,010,948
19 Jul 21	85.33000 +0.87	86.84	82.64	83.50	3,466,678
16 Jul 21	84.46000 -3.51	88.50	84.17	88.15	4,730,554
15 Jul 21	87.97000 +4.94	88.20	82.50	82.50	6,339,289
14 Jul 21	83.03000 +0.63	84.00	79.98	81.67	5,154,349
13 Jul 21	82.40000 +3.67	83.66	79.22	79.68	5,873,228
12 Jul 21	78.73000 +1.12	79.90	72.23	77.00	6,776,095
09 Jul 21	77.61000 -3.07	80.12	75.06	80.12	6,168,621
08 Jul 21	80.68000 -2.85	83.79	79.60	83.04	4,547,475
07 Jul 21	83.53000 +2.63	83.90	80.51	81.25	5,438,574
06 Jul 21	80.90000 -2.66	84.38	78.08	84.21	8,210,302
05 Jul 21	83.56000 -0.21	86.90	82.41	84.40	6,494,413
02 Jul 21	83.77000 -4.73	88.01	81.80	88.00	5,963,756
01 Jul 21	88.50000 -6.29	93.30	88.50	91.01	6,866,235
30 Jun 21	94.79000 +8.11	95.35	88.10	88.10	8,956,483
29 Jun 21	86.68000 -2.14	88.77	85.03	88.76	3,835,750
28 Jun 21	88.82000 +0.39	89.38	87.00	89.37	2,793,942
25 Jun 21	88.43000 +1.22	89.06	83.50	87.21	6,055,234
24 Jun 21	87.21000 -0.79	88.72	85.28	87.13	5,614,542
23 Jun 21	88.00000 -4.32	92.05	87.35	92.00	6,634,829
22 Jun 21	92.32000 +3.25	92.84	88.60	89.08	5,485,529
21 Jun 21	89.07000 -0.75	91.80	87.80	89.61	4,933,029
18 Jun 21	89.82000 +3.07	92.54	86.54	86.73	7,890,792
17 Jun 21	86.75000 +4.48	88.48	81.81	81.81	7,232,529
16 Jun 21	82.27000 -1.44	85.00	78.85	84.99	7,613,121
15 Jun 21	83.71000 +3.06	84.81	79.78	80.25	8,662,386
11 Jun 21	80.65000 +0.62	80.65	77.33	79.79	8,603,724
10 Jun 21	80.03000 -1.03	82.00	79.28	82.00	6,807,473
09 Jun 21	81.06000 -1.43	82.25	78.37	82.11	8,643,309
08 Jun 21	82.49000 -41.90	89.70	81.80	89.50	9,914,375
07 Jun 21	124.39000 +4.41	127.38	120.02	121.88	5,698,920
04 Jun 21	119.98000 +2.77	122.35	116.84	117.00	5,197,635
03 Jun 21	117.21000 +1.13	121.67	115.28	117.00	5,549,869
02 Jun 21	116.08000 -3.92	120.91	115.05	120.40	5,775,611
01 Jun 21	120.00000 -3.40	123.58	116.60	123.40	6,913,879
31 May 21	123.40000 -4.42	128.50	122.10	126.97	7,638,380
28 May 21	127.82000 -0.18	129.40	125.00	128.15	3,062,482
27 May 21	128.00000 +2.25	128.00	120.30	126.96	4,255,550
26 May 21	125.75000 -7.99	134.11	123.70	133.76	6,306,582
25 May 21	133.74001 -0.65	134.90	130.01	133.33	3,431,344
24 May 21	134.39000 +1.59	136.90	132.76	132.80	3,048,374
21 May 21	132.80000 -1.70	136.00	130.49	135.00	1,762,498
20 May 21	134.50000 +0.55	135.94	132.01	132.63	2,280,422
19 May 21	133.95000 -1.35	135.15	132.03	134.85	1,536,968
18 May 21	135.30000 +0.30	135.82	133.20	133.50	1,566,376
17 May 21	135.00000 +9.37	136.80	125.65	125.66	4,473,119
14 May 21	125.63000 +2.39	127.00	121.25	122.38	3,355,332
13 May 21	123.24000 +0.10	123.50	117.97	120.97	3,002,460
12 May 21	123.14000 +4.74	123.70	117.19	118.64	2,850,301
11 May 21	118.40000 -0.10	119.60	115.80	117.00	2,366,796
10 May 21	118.50000 +0.49	122.68	116.79	117.75	2,599,155
07 May 21	118.01000 +1.51	121.91	116.90	121.91	3,590,718
06 May 21	116.50000 -8.02	125.14	116.50	120.50	4,785,859
30 Apr 21	124.52000 -0.96	126.31	121.90	124.20	2,612,687
29 Apr 21	125.48000 +0.22	129.12	122.50	125.27	3,131,701
28 Apr 21	125.26000 +1.14	125.98	121.64	121.90	2,387,639
27 Apr 21	124.12000 +2.65	124.30	119.95	122.50	2,496,227
26 Apr 21	121.47000 +2.77	124.68	117.39	117.39	3,801,751
23 Apr 21	118.70000 +2.20	121.20	115.74	116.24	4,108,431
22 Apr 21	116.50000 -1.60	122.00	114.22	121.01	4,404,190
21 Apr 21	118.10000 +2.64	120.95	113.80	114.05	3,110,629
20 Apr 21	115.46000 +1.91	120.20	111.80	112.83	3,975,312
19 Apr 21	113.55000 +0.55	113.87	110.18	113.00	2,930,477
16 Apr 21	113.00000 +1.81	113.50	110.51	110.52	2,030,480
15 Apr 21	111.19000 +1.61	111.60	107.29	109.50	2,492,623
14 Apr 21	109.58000 +2.05	110.38	107.26	108.85	2,553,179
13 Apr 21	107.53000 +4.39	108.99	103.85	104.70	3,194,024
12 Apr 21	103.14000 -7.96	112.00	101.11	110.00	5,311,971
09 Apr 21	111.10000 -5.26	116.00	109.20	114.75	2,529,412
08 Apr 21	116.36000 +2.78	116.46	110.07	111.85	2,900,200
07 Apr 21	113.58000 +1.16	114.50	108.88	111.11	3,357,069
06 Apr 21	112.42000 -2.58	116.07	108.33	113.67	3,922,718
02 Apr 21	115.00000 -0.05	116.87	112.50	114.80	3,841,640
01 Apr 21	115.05000 +6.05	115.89	108.00	109.00	4,202,468
31 Mar 21	109.00000 +2.78	115.50	107.17	112.99	6,136,393
30 Mar 21	106.22000 +0.23	107.54	104.23	105.12	2,596,163
29 Mar 21	105.99000 +5.16	106.68	99.28	101.40	4,519,919
26 Mar 21	100.83000 +1.71	102.23	97.58	100.99	3,770,095
25 Mar 21	99.12000 +0.02	99.70	95.60	96.85	3,586,162
24 Mar 21	99.10000 -0.31	103.68	97.60	98.13	4,776,152
23 Mar 21	99.41000 +2.79	100.00	95.00	95.60	3,656,074
22 Mar 21	96.62000 -1.68	100.30	94.49	98.32	3,077,357
19 Mar 21	98.30000 -5.43	103.55	98.00	100.14	5,314,660
18 Mar 21	103.73000 +9.43	103.73	94.19	95.16	6,204,392
17 Mar 21	94.30000 +1.15	95.77	88.97	92.84	4,591,428
16 Mar 21	93.15000 +3.36	95.28	89.97	90.89	5,298,519
15 Mar 21	89.79000 -2.33	90.80	87.66	90.43	4,665,223
12 Mar 21	92.12000 -0.58	94.99	89.70	93.64	3,439,308
11 Mar 21	92.70000 +2.21	93.72	88.21	89.58	4,767,887
10 Mar 21	90.49000 +6.13	91.96	85.61	86.50	6,932,642
09 Mar 21	84.36000 -3.24	88.50	84.00	87.00	6,492,647
08 Mar 21	87.60000 -7.10	96.33	87.50	94.71	5,400,605
05 Mar 21	94.70000 -0.10	95.57	91.00	91.72	4,049,728
04 Mar 21	94.80000 -1.90	96.55	91.10	96.25	4,874,189
03 Mar 21	96.70000 +1.70	97.49	92.63	95.02	4,870,743
02 Mar 21	95.00000 +0.49	98.60	93.19	97.00	8,222,324
01 Mar 21	94.51000 -2.86	99.35	91.90	99.10	7,321,257
26 Feb 21	97.37000 -2.98	98.90	94.00	98.90	6,365,891
25 Feb 21	100.35000 -5.62	107.50	99.30	106.64	8,592,993
24 Feb 21	105.97000 -4.96	112.24	104.82	111.03	5,909,262
23 Feb 21	110.93000 -6.54	116.20	109.58	114.00	9,707,933
22 Feb 21	117.47000 -13.05	129.20	117.47	128.11	7,550,870
19 Feb 21	130.52000 -2.98	136.90	124.48	133.50	5,388,897
18 Feb 21	133.50000 -5.63	141.94	130.10	140.00	4,661,971
10 Feb 21	139.13000 +4.49	139.99	134.42	134.42	2,684,499
09 Feb 21	134.64000 +1.42	135.86	131.11	132.30	2,823,880
08 Feb 21	133.22000 +0.49	134.45	129.90	131.41	2,769,955
05 Feb 21	132.73000 -0.77	135.38	128.98	134.38	3,364,466
04 Feb 21	133.50000 +0.50	138.77	131.01	132.61	4,457,899
03 Feb 21	133.00000 +8.74	134.99	123.30	125.01	5,098,684
02 Feb 21	124.26000 +6.21	126.58	116.30	118.47	5,331,626
01 Feb 21	118.05000 -1.25	120.32	116.16	119.32	4,026,688
29 Jan 21	119.30000 +2.84	119.78	115.50	115.80	6,441,499
28 Jan 21	116.46000 -2.34	120.41	116.25	118.05	3,260,883
27 Jan 21	118.80000 +0.35	119.84	114.00	118.50	3,141,233
26 Jan 21	118.45000 -0.94	120.22	116.10	118.60	2,826,742
25 Jan 21	119.39000 +4.59	120.60	114.81	114.81	6,467,380
22 Jan 21	114.80000 -1.45	118.69	114.25	118.12	3,403,544
21 Jan 21	116.25000 +1.66	119.99	114.45	116.00	4,993,495
20 Jan 21	114.59000 -3.52	117.00	112.36	116.50	5,038,419
19 Jan 21	118.11000 +5.27	118.11	112.10	113.97	7,813,992
18 Jan 21	112.84000 +10.26	112.84	106.78	107.10	5,326,340
15 Jan 21	102.58000 -2.22	104.21	99.10	103.99	4,661,315
14 Jan 21	104.80000 -3.49	108.56	104.35	107.39	2,575,147
13 Jan 21	108.29000 -2.23	110.52	105.81	110.45	3,460,755
12 Jan 21	110.52000 -0.26	114.55	108.00	108.77	3,728,881
11 Jan 21	110.78000 +0.28	112.77	103.87	109.21	3,567,369
08 Jan 21	110.50000 -1.30	115.85	108.50	111.68	2,892,773
07 Jan 21	111.80000 +1.34	112.28	107.88	110.39	3,241,042
06 Jan 21	110.46000 -0.73	113.80	108.26	112.13	3,347,384
05 Jan 21	111.19000 -2.42	114.36	107.65	113.50	5,769,506
04 Jan 21	113.61000 +9.32	114.50	104.50	104.99	4,120,146
31 Dec 20	104.29000 +2.61	107.50	101.71	102.02	2,674,948
30 Dec 20	101.68000 +0.98	103.45	99.33	100.56	2,773,027
29 Dec 20	100.70000 +1.36	102.68	97.61	98.41	3,164,321
28 Dec 20	99.34000 +3.33	100.10	97.55	98.45	3,077,133
25 Dec 20	96.01000 +0.18	96.80	91.33	95.07	3,335,373
24 Dec 20	95.83000 -0.66	98.30	93.66	96.49	3,132,530
23 Dec 20	96.49000 -2.69	99.80	94.50	97.81	4,100,441
22 Dec 20	99.18000 +0.01	99.98	95.73	98.81	3,253,500
21 Dec 20	99.17000 +1.77	99.79	96.80	97.41	3,549,261
18 Dec 20	97.40000 +0.96	98.49	95.40	95.92	3,276,641
17 Dec 20	96.44000 +0.12	98.88	95.33	95.90	4,009,386
16 Dec 20	96.32000 +0.83	98.46	94.55	95.10	4,235,562
15 Dec 20	95.49000 +3.30	96.55	91.52	91.52	5,613,138
14 Dec 20	92.19000 +1.92	94.10	90.00	90.33	4,638,678
11 Dec 20	90.27000 -0.33	93.40	89.13	90.15	6,029,098
10 Dec 20	90.60000 +2.71	92.88	86.52	88.00	6,595,100
09 Dec 20	87.89000 +7.99	87.89	78.98	79.10	6,817,489
08 Dec 20	79.90000 -0.09	81.49	78.52	79.78	2,260,199
07 Dec 20	79.99000 +1.13	80.00	78.00	78.53	2,868,784
04 Dec 20	78.86000 +3.48	79.50	74.00	75.33	3,559,786
03 Dec 20	75.38000 +3.42	75.90	71.28	72.68	4,372,734
02 Dec 20	71.96000 -2.58	74.48	71.33	74.48	5,591,419
01 Dec 20	74.54000 -2.01	75.99	73.51	75.99	3,978,552
30 Nov 20	76.55000 -0.15	76.69	72.60	76.67	7,463,756
27 Nov 20	76.70000 +1.38	77.00	72.51	75.03	3,633,099
26 Nov 20	75.32000 -1.07	77.66	69.46	74.04	8,512,979
25 Nov 20	76.39000 -7.91	83.97	75.87	83.70	6,678,901
24 Nov 20	84.30000 +1.83	84.50	80.52	82.00	3,092,458
23 Nov 20	82.47000 -2.09	85.51	82.33	84.50	4,571,250
20 Nov 20	84.56000 +2.93	85.30	80.16	81.31	5,216,512
19 Nov 20	81.63000 +5.55	83.55	75.18	76.07	6,218,205
18 Nov 20	76.08000 +0.19	77.80	74.60	75.85	4,710,188
17 Nov 20	75.89000 +0.45	76.80	74.90	76.70	2,897,102
16 Nov 20	75.44000 +0.79	77.30	74.03	74.57	4,653,459
13 Nov 20	74.65000 -0.99	75.50	72.07	74.36	3,689,916
12 Nov 20	75.64000 +2.14	76.36	72.51	73.01	4,035,218
11 Nov 20	73.50000 -0.17	75.56	72.86	73.69	4,215,506
10 Nov 20	73.67000 +4.85	75.63	67.55	68.60	5,911,238
09 Nov 20	68.82000 -0.08	69.74	67.62	69.48	3,268,697
06 Nov 20	68.90000 -0.01	69.25	66.80	68.92	3,252,674
05 Nov 20	68.91000 -0.12	70.39	68.34	70.00	2,029,894
04 Nov 20	69.03000 +0.86	69.90	67.00	67.00	2,765,129
03 Nov 20	68.17000 +0.58	68.37	66.06	67.99	2,004,131
02 Nov 20	67.59000 +0.90	68.86	66.53	67.38	2,648,640
30 Oct 20	66.69000 -1.41	68.94	65.81	68.94	3,957,663
29 Oct 20	68.10000 -0.83	69.78	67.50	67.90	4,146,924
28 Oct 20	68.93000 +1.81	69.60	66.52	67.00	5,341,836
27 Oct 20	67.12000 +2.06	67.66	64.51	65.20	4,415,276
26 Oct 20	65.06000 +1.68	65.44	62.01	63.38	3,727,288
23 Oct 20	63.38000 +1.30	65.91	62.05	63.00	5,951,174
22 Oct 20	62.08000 -2.22	63.63	60.85	63.63	4,347,123
21 Oct 20	64.30000 -2.20	67.00	62.88	66.96	3,707,519
20 Oct 20	66.50000 +1.76	66.80	64.59	65.40	3,216,454
19 Oct 20	64.74000 -1.88	67.01	64.30	66.62	3,477,248
16 Oct 20	66.62000 -0.08	68.26	66.02	67.00	3,438,817
15 Oct 20	66.70000 +0.36	66.90	65.21	66.10	2,959,378
14 Oct 20	66.34000 +2.34	66.88	63.81	64.44	5,733,217
13 Oct 20	64.00000 +0.33	64.30	63.09	63.50	2,773,396
12 Oct 20	63.67000 -0.79	64.60	63.02	64.45	5,852,581
09 Oct 20	64.46000 +0.59	65.50	63.40	65.00	4,043,187
30 Sep 20	63.87000 +0.95	64.20	63.00	63.02	3,786,371
29 Sep 20	62.92000 -1.03	64.84	62.37	63.95	6,388,364
28 Sep 20	63.95000 +4.59	64.33	59.03	59.46	10,925,238
25 Sep 20	59.36000 +5.40	59.36	57.00	59.33	6,245,774
24 Sep 20	53.96000 -1.83	56.36	53.82	55.90	3,133,272
23 Sep 20	55.79000 +0.80	56.69	54.05	54.43	2,636,772
22 Sep 20	54.99000 +0.60	55.50	53.51	53.80	2,824,724
21 Sep 20	54.39000 -0.21	55.30	54.00	54.89	2,046,310
18 Sep 20	54.60000 +2.00	54.95	52.26	52.66	4,130,466
17 Sep 20	52.60000 -1.71	54.31	51.51	53.70	4,982,317
16 Sep 20	54.31000 -1.75	56.89	53.62	55.50	3,853,092
15 Sep 20	56.06000 +2.53	56.27	53.62	54.00	5,319,015
14 Sep 20	53.53000 +2.13	54.20	51.31	52.10	5,000,128
11 Sep 20	51.40000 +0.64	52.40	49.98	50.06	3,362,075
10 Sep 20	50.76000 -0.02	52.00	50.35	50.81	3,155,721
09 Sep 20	50.78000 -3.38	53.45	50.58	53.02	4,469,216
08 Sep 20	54.16000 -0.55	56.70	53.51	55.03	4,312,939
07 Sep 20	54.71000 -2.22	58.47	54.40	58.00	4,087,016
04 Sep 20	56.93000 -1.04	57.18	54.50	56.67	5,701,646
03 Sep 20	57.97000 -1.32	60.60	57.20	59.29	4,237,361
02 Sep 20	59.29000 -1.52	62.20	57.38	60.90	7,286,403
01 Sep 20	60.81000 -0.39	62.25	59.50	61.35	3,878,578
31 Aug 20	61.20000 -0.83	62.59	61.20	62.00	3,512,421
28 Aug 20	62.03000 +1.19	62.08	59.60	60.69	3,696,184
27 Aug 20	60.84000 +0.48	61.10	59.00	60.14	2,939,772
26 Aug 20	60.36000 -1.29	61.92	59.77	61.92	3,611,195
25 Aug 20	61.65000 +1.00	63.49	60.68	61.10	4,165,883
24 Aug 20	60.65000 +0.30	61.40	59.00	61.40	3,058,182
21 Aug 20	60.35000 +0.50	60.84	59.50	60.00	3,945,718
20 Aug 20	59.85000 +0.56	60.39	58.60	59.29	3,949,691
19 Aug 20	59.29000 -1.36	61.99	59.20	60.20	3,984,268
18 Aug 20	60.65000 +3.55	61.28	56.60	56.76	6,571,174
17 Aug 20	57.10000 -0.24	57.99	55.90	57.35	3,756,741
14 Aug 20	57.34000 +1.94	57.48	55.15	55.29	4,115,742
13 Aug 20	55.40000 -0.32	57.27	55.11	56.60	4,872,899
12 Aug 20	55.72000 -2.78	59.45	55.11	58.50	6,789,676
11 Aug 20	58.50000 -1.69	61.90	58.00	60.60	5,802,533
10 Aug 20	60.19000 +0.08	61.62	59.41	59.88	5,402,415
07 Aug 20	60.11000 -0.14	61.07	58.78	60.50	4,811,739
06 Aug 20	60.25000 -0.05	61.34	59.66	60.80	3,404,552
05 Aug 20	60.30000 +0.30	61.19	59.26	59.82	5,218,533
04 Aug 20	60.00000 +0.16	61.34	58.91	59.40	5,538,546
03 Aug 20	59.84000 +5.44	59.84	54.30	54.83	8,867,965
31 Jul 20	54.40000 +2.94	54.80	52.12	52.20	8,606,747
30 Jul 20	51.46000 -0.31	54.50	49.80	52.71	10,852,597
29 Jul 20	51.77000 +0.77	51.81	50.01	50.50	6,244,478
28 Jul 20	51.00000 +2.30	51.38	48.79	49.90	4,853,438
27 Jul 20	48.70000 -1.10	51.80	48.06	50.15	7,217,793
24 Jul 20	49.80000 -4.67	54.52	49.60	54.50	7,932,509
23 Jul 20	54.47000 +1.86	54.75	52.00	52.58	4,700,417
22 Jul 20	52.61000 +1.12	53.11	50.66	51.10	3,371,229
21 Jul 20	51.49000 +0.89	52.00	49.84	50.87	5,125,699
20 Jul 20	50.60000 -1.41	53.38	49.60	53.00	5,881,989
17 Jul 20	52.01000 +1.58	53.40	49.71	50.53	4,977,145
16 Jul 20	50.43000 -3.50	55.70	49.85	54.30	5,985,159
15 Jul 20	53.93000 -0.27	55.80	52.89	54.21	4,501,834
14 Jul 20	54.20000 -0.80	54.57	52.28	54.47	4,766,291
13 Jul 20	55.00000 +1.09	55.19	53.01	53.80	4,495,239
10 Jul 20	53.91000 +1.76	54.92	51.65	51.65	4,061,402
09 Jul 20	52.15000 -0.17	52.60	50.33	51.30	4,804,686
08 Jul 20	52.32000 +2.27	52.91	49.24	50.05	5,606,642
07 Jul 20	50.05000 +0.92	50.58	46.90	49.98	10,192,096
06 Jul 20	49.13000 +4.47	49.13	46.01	48.00	5,361,213
03 Jul 20	44.66000 -0.13	45.20	42.80	44.85	6,189,553
02 Jul 20	44.79000 -0.37	45.89	44.23	45.10	5,834,300
01 Jul 20	45.16000 -0.16	46.30	44.20	45.30	4,788,629
30 Jun 20	45.32000 +2.52	45.57	42.82	42.82	5,758,861
29 Jun 20	42.80000 +0.05	43.70	42.02	42.21	3,613,005
24 Jun 20	42.75000 -0.66	43.79	41.78	43.60	5,420,214
23 Jun 20	43.41000 +1.41	44.50	41.76	41.90	6,526,117
22 Jun 20	42.00000 -1.77	43.94	40.90	43.40	6,034,197
19 Jun 20	43.77000 +1.60	43.82	41.98	42.00	4,234,686
18 Jun 20	42.17000 -0.23	42.33	41.35	42.00	3,371,400
17 Jun 20	42.40000 -2.23	44.63	41.45	44.63	8,784,332
16 Jun 20	44.63000 +1.33	44.80	43.08	43.30	3,920,714
15 Jun 20	43.30000 +0.10	44.20	42.66	43.48	3,258,745
12 Jun 20	43.20000 +0.92	43.59	41.12	41.78	2,682,450
11 Jun 20	42.28000 -0.97	43.79	41.81	43.48	3,712,154
10 Jun 20	43.25000 +0.89	43.80	42.21	42.68	4,570,314
09 Jun 20	42.36000 +1.62	42.77	40.50	40.82	5,106,763
08 Jun 20	40.74000 -0.37	41.89	40.10	41.40	5,200,291
05 Jun 20	41.11000 -0.63	42.31	40.63	41.95	4,229,472
04 Jun 20	41.74000 -0.08	42.48	40.80	41.52	5,843,379
03 Jun 20	41.82000 +0.45	42.20	40.63	41.08	7,350,895
02 Jun 20	41.37000 -4.60	46.06	41.37	46.06	9,775,643
01 Jun 20	45.97000 -1.41	48.29	45.90	47.57	5,154,269
29 May 20	47.38000 +1.53	47.63	45.41	45.65	3,846,745
28 May 20	45.85000 +0.83	45.88	44.06	44.55	2,826,001
27 May 20	45.02000 +0.02	46.68	44.71	45.39	3,994,214
26 May 20	45.00000 -0.01	46.00	44.69	45.59	3,383,059
25 May 20	45.01000 +0.62	45.85	43.50	45.18	3,621,362
22 May 20	44.39000 -1.10	46.20	43.80	45.90	4,385,317
21 May 20	45.49000 -0.26	46.70	44.75	45.75	3,456,437
20 May 20	45.75000 -1.29	48.30	45.30	47.10	3,568,403
19 May 20	47.04000 +2.00	47.29	44.30	45.04	3,707,001
18 May 20	45.04000 -0.18	46.68	44.68	45.15	4,070,052
15 May 20	45.22000 +0.42	45.92	43.50	44.45	4,999,938
14 May 20	44.80000 +2.20	44.88	42.00	42.16	6,368,461
13 May 20	42.60000 +1.13	43.23	40.98	40.98	6,246,127
12 May 20	41.47000 +1.04	41.89	40.00	41.01	5,358,077
11 May 20	40.43000 +0.04	41.78	40.05	40.87	4,679,782
08 May 20	40.39000 -0.20	40.93	39.50	40.21	6,560,623
07 May 20	40.59000 -0.41	41.93	40.00	40.73	4,612,327
06 May 20	41.00000 +1.85	41.25	38.65	38.76	6,077,361
30 Apr 20	39.15000 -1.40	41.20	38.49	39.00	7,487,801
29 Apr 20	40.55000 +1.95	41.69	38.21	38.73	10,620,235
28 Apr 20	38.60000 +2.46	38.60	35.83	36.16	8,556,297
27 Apr 20	36.14000 +0.41	36.48	35.03	35.03	9,124,855
24 Apr 20	35.73000 +3.25	35.73	35.00	35.00	8,471,602
23 Apr 20	32.48000 -0.39	33.18	32.31	32.87	3,105,238
22 Apr 20	32.87000 +1.08	32.92	31.25	31.91	3,716,483
21 Apr 20	31.79000 -0.20	32.30	31.60	31.99	2,062,800
20 Apr 20	31.99000 +0.02	32.33	31.61	31.85	2,489,438
17 Apr 20	31.97000 -0.27	32.90	31.88	32.60	3,650,208
16 Apr 20	32.24000 -0.81	33.69	31.60	32.63	6,790,474
15 Apr 20	33.05000 -3.26	36.80	32.80	36.05	9,471,956
14 Apr 20	36.31000 +1.58	36.46	34.20	34.90	4,673,367
13 Apr 20	34.73000 +0.27	35.29	33.90	34.45	2,171,039
10 Apr 20	34.46000 -0.72	35.46	34.28	35.18	2,670,078
09 Apr 20	35.18000 +1.49	35.48	33.37	33.88	3,971,359
08 Apr 20	33.69000 -0.95	34.71	33.58	34.56	5,158,707
07 Apr 20	34.64000 +1.53	35.33	33.46	33.46	4,862,976
03 Apr 20	33.11000 -1.37	34.84	32.72	34.19	4,512,556
02 Apr 20	34.48000 +0.33	34.48	32.62	33.73	4,086,959
01 Apr 20	34.15000 +0.18	35.00	33.30	33.73	5,629,449
31 Mar 20	33.97000 +1.08	34.26	32.00	32.95	5,226,734
30 Mar 20	32.89000 -0.94	34.38	32.31	33.70	3,659,886
27 Mar 20	33.83000 +1.99	34.18	31.60	32.00	4,721,985
26 Mar 20	31.84000 +0.75	32.50	30.61	31.30	4,369,495
25 Mar 20	31.09000 +1.09	31.52	30.00	30.60	4,143,610
24 Mar 20	30.00000 +1.70	30.20	28.10	28.67	5,415,523
23 Mar 20	28.30000 +0.03	28.86	27.01	27.96	4,373,270
20 Mar 20	28.27000 +0.49	28.80	27.33	28.22	3,714,088
19 Mar 20	27.78000 -0.47	28.93	26.52	28.36	5,966,751
18 Mar 20	28.25000 -0.67	29.79	28.24	29.25	3,942,923
17 Mar 20	28.92000 -0.08	29.90	27.91	29.36	4,051,903
16 Mar 20	29.00000 -2.03	32.18	28.70	31.47	4,734,985
13 Mar 20	31.03000 -0.87	31.55	30.10	30.35	3,790,969
12 Mar 20	31.90000 -0.91	32.53	31.42	32.37	3,783,796
11 Mar 20	32.81000 -0.77	34.20	32.80	33.47	3,482,887
10 Mar 20	33.58000 -0.18	35.09	32.13	33.42	5,459,007
09 Mar 20	33.76000 -0.86	34.94	33.46	34.30	3,455,860
06 Mar 20	34.62000 -0.45	35.79	34.20	35.00	2,478,594
05 Mar 20	35.07000 +1.53	35.98	33.47	33.54	4,481,831
04 Mar 20	33.54000 +0.00	33.86	32.69	33.83	2,827,627
03 Mar 20	33.54000 +1.92	34.49	31.73	31.73	4,549,679
02 Mar 20	31.62000 +1.23	31.99	30.75	30.75	3,033,271
28 Feb 20	30.39000 -1.00	31.98	30.11	30.30	3,880,915
27 Feb 20	31.39000 +0.50	32.30	30.50	30.81	4,065,038
26 Feb 20	30.89000 -1.62	32.68	30.81	31.86	4,728,298
25 Feb 20	32.51000 +0.69	32.78	30.60	31.22	5,563,594
24 Feb 20	31.82000 +2.69	31.99	29.02	29.42	6,185,478
21 Feb 20	29.13000 -0.30	29.65	28.60	29.08	3,186,007
20 Feb 20	29.43000 +0.37	29.98	28.85	28.95	3,594,100
19 Feb 20	29.06000 +0.70	29.35	28.08	28.30	4,223,615
18 Feb 20	28.36000 +1.60	28.48	26.81	27.00	3,733,142
17 Feb 20	26.76000 +0.17	27.30	26.33	26.50	3,384,050
14 Feb 20	26.59000 -0.20	27.00	26.00	26.65	2,924,585
13 Feb 20	26.79000 +0.12	27.45	26.28	26.78	2,951,636
12 Feb 20	26.67000 +0.99	26.68	25.52	25.62	3,781,773
11 Feb 20	25.68000 +0.68	25.90	24.66	25.01	3,437,994
10 Feb 20	25.00000 +1.60	25.49	23.00	23.39	6,126,088
07 Feb 20	23.40000 -0.62	23.85	23.13	23.85	3,773,551
06 Feb 20	24.02000 +0.01	24.28	23.25	24.20	4,143,625
05 Feb 20	24.01000 -0.04	24.65	23.59	24.07	4,218,184
04 Feb 20	24.05000 -0.39	24.31	22.70	22.70	8,359,179
03 Feb 20	24.44000 -2.72	24.44	24.44	24.44	891,900
23 Jan 20	27.16000 -1.52	28.88	26.00	28.34	4,230,694
22 Jan 20	28.68000 +0.30	29.00	27.77	28.50	3,747,865
21 Jan 20	28.38000 -0.49	29.40	27.54	28.86	4,157,372
20 Jan 20	28.87000 +0.40	29.05	28.01	28.27	3,862,692
17 Jan 20	28.47000 -0.08	28.88	28.00	28.21	3,304,511
16 Jan 20	28.55000 +0.71	28.86	27.84	27.85	5,825,641
15 Jan 20	27.84000 +1.69	28.18	26.26	26.26	7,494,583
14 Jan 20	26.15000 -0.80	27.08	26.08	26.98	3,415,546
13 Jan 20	26.95000 +0.68	27.17	26.31	26.40	4,607,221
10 Jan 20	26.27000 +1.04	26.50	25.29	25.29	5,595,794
09 Jan 20	25.23000 +0.24	25.48	24.99	25.11	3,895,540
08 Jan 20	24.99000 -1.40	26.29	24.86	26.28	6,064,072
07 Jan 20	26.39000 +0.90	26.57	25.46	25.58	3,613,863
06 Jan 20	25.49000 -0.21	25.66	25.28	25.51	2,469,695
03 Jan 20	25.70000 -0.22	25.92	25.45	25.91	3,399,028
02 Jan 20	25.92000 -0.35	26.60	25.75	26.60	4,032,724
31 Dec 19	26.27000 +0.35	26.58	25.93	25.93	2,610,408
30 Dec 19	25.92000 +0.40	25.96	25.15	25.35	2,329,707
27 Dec 19	25.52000 -0.03	26.13	25.23	25.28	3,297,934
26 Dec 19	25.55000 -0.45	26.12	25.40	26.00	3,379,492
25 Dec 19	26.00000 -0.98	27.31	25.83	27.31	4,440,939
24 Dec 19	26.98000 +0.68	27.22	26.25	26.43	5,225,231
23 Dec 19	26.30000 +0.66	26.89	25.32	25.32	6,797,222
20 Dec 19	25.64000 +0.16	25.80	25.10	25.45	2,941,407
19 Dec 19	25.48000 -0.56	25.95	25.25	25.77	4,390,076
18 Dec 19	26.04000 +1.46	26.18	24.63	24.67	7,362,431
17 Dec 19	24.58000 -0.09	24.84	24.24	24.73	3,086,216
16 Dec 19	24.67000 -0.15	25.30	24.45	24.98	2,793,932
13 Dec 19	24.82000 +0.52	24.99	24.43	24.50	2,838,152
12 Dec 19	24.30000 +0.01	24.52	24.10	24.38	2,015,590
11 Dec 19	24.29000 -0.09	24.63	24.14	24.54	2,594,475
10 Dec 19	24.38000 -0.66	25.03	24.20	25.00	4,883,054
09 Dec 19	25.04000 -0.48	27.18	24.84	25.65	5,887,723
06 Dec 19	25.52000 +0.23	25.84	25.10	25.34	3,496,826
05 Dec 19	25.29000 -0.01	25.58	25.11	25.30	2,816,765
04 Dec 19	25.30000 -0.08	25.65	25.02	25.29	2,556,405
03 Dec 19	25.38000 -0.37	26.07	25.01	25.50	4,753,355
02 Dec 19	25.75000 -0.76	26.77	25.70	26.77	4,345,881
29 Nov 19	26.51000 -0.54	27.36	25.87	27.05	6,823,059
28 Nov 19	27.05000 +1.94	27.27	25.11	25.11	8,071,397
27 Nov 19	25.11000 +0.66	25.59	24.51	24.66	4,944,465
26 Nov 19	24.45000 -0.20	25.58	24.35	24.95	5,176,825
25 Nov 19	24.65000 -0.21	25.44	24.30	24.84	3,744,568
22 Nov 19	24.86000 -0.81	26.40	24.06	25.91	5,335,544
21 Nov 19	25.67000 -0.38	26.09	25.44	26.09	3,566,848
20 Nov 19	26.05000 -0.34	26.69	25.68	26.49	3,789,845
19 Nov 19	26.39000 +0.21	26.56	26.05	26.22	4,473,285
18 Nov 19	26.18000 +0.01	26.47	25.51	26.17	4,547,295
15 Nov 19	26.17000 -0.71	27.02	26.17	27.02	3,783,365
14 Nov 19	26.88000 +0.09	27.27	26.37	26.81	5,469,739
13 Nov 19	26.79000 +0.02	27.06	26.39	26.90	3,775,884
12 Nov 19	26.77000 -0.35	27.50	26.10	27.14	5,441,426
11 Nov 19	27.12000 -0.75	28.16	26.85	27.61	5,971,207
08 Nov 19	27.87000 -0.24	28.41	27.61	28.27	3,873,622
07 Nov 19	28.11000 -0.67	29.16	27.59	28.78	4,568,942
06 Nov 19	28.78000 +0.04	28.91	28.22	28.60	3,161,752
05 Nov 19	28.74000 -0.06	29.06	28.00	28.81	4,943,699
04 Nov 19	28.80000 +1.08	29.25	27.40	27.67	7,836,612
01 Nov 19	27.72000 +1.06	28.77	26.25	26.82	9,496,862
31 Oct 19	26.66000 +1.36	27.20	25.00	25.20	6,101,013
30 Oct 19	25.30000 -0.28	25.47	24.64	25.00	3,028,881
29 Oct 19	25.58000 +0.87	25.75	24.51	24.71	4,999,668
28 Oct 19	24.71000 +1.11	25.35	23.09	24.81	8,040,108
25 Oct 19	23.60000 +0.36	23.79	23.13	23.13	2,116,646
24 Oct 19	23.24000 -0.01	23.51	23.00	23.22	2,443,425
23 Oct 19	23.25000 -0.81	23.90	23.19	23.82	3,954,454
22 Oct 19	24.06000 -0.44	24.80	23.61	24.35	4,932,373
21 Oct 19	24.50000 +1.07	24.50	23.12	23.37	4,654,396
18 Oct 19	23.43000 -0.13	23.88	23.31	23.50	4,757,953
17 Oct 19	23.56000 +0.74	23.68	22.51	22.80	5,516,385
16 Oct 19	22.82000 +1.02	22.99	21.48	21.81	5,765,226
15 Oct 19	21.80000 +0.05	21.87	21.12	21.65	2,824,146
14 Oct 19	21.75000 +0.10	22.20	21.20	21.83	4,017,846
11 Oct 19	21.65000 +0.41	22.70	21.24	21.38	4,867,826
10 Oct 19	21.24000 -0.34	21.57	21.05	21.40	3,088,416
09 Oct 19	21.58000 +0.52	21.98	20.92	21.34	3,406,224
08 Oct 19	21.06000 -0.30	21.80	20.76	21.36	2,957,643
30 Sep 19	21.36000 -0.15	22.09	21.31	21.54	2,710,527
27 Sep 19	21.51000 +0.30	21.98	21.09	21.30	2,897,426
26 Sep 19	21.21000 -0.39	22.18	21.00	21.62	4,180,733
25 Sep 19	21.60000 -0.45	22.44	21.58	21.98	4,468,168
24 Sep 19	22.05000 +0.70	22.35	21.15	21.30	5,307,003
23 Sep 19	21.35000 +0.35	21.47	20.55	21.00	5,252,590
20 Sep 19	21.00000 +0.98	21.21	19.90	19.90	6,688,395
19 Sep 19	20.02000 -0.19	20.37	19.73	20.21	5,243,907
18 Sep 19	20.21000 +0.99	20.36	19.03	19.11	6,536,314
17 Sep 19	19.22000 -0.11	19.34	18.90	19.34	2,275,749
16 Sep 19	19.33000 -0.29	19.62	19.16	19.62	3,055,626
12 Sep 19	19.62000 +0.88	19.70	18.63	18.80	5,343,033
11 Sep 19	18.74000 -0.27	19.19	18.70	19.06	2,380,671
10 Sep 19	19.01000 -0.13	19.21	18.72	19.18	3,388,441
09 Sep 19	19.14000 -0.08	19.35	19.04	19.30	3,861,163
06 Sep 19	19.22000 -0.30	19.69	19.10	19.68	2,426,665
05 Sep 19	19.52000 +0.37	19.65	19.15	19.25	3,710,188
04 Sep 19	19.15000 -0.01	19.32	18.78	19.19	3,163,146
03 Sep 19	19.16000 -0.48	19.86	18.95	19.65	4,205,000
02 Sep 19	19.64000 +0.40	19.79	19.26	19.26	4,712,572
30 Aug 19	19.24000 +0.16	19.70	18.85	19.07	3,847,043
29 Aug 19	19.08000 -0.12	19.55	19.01	19.18	3,498,803
28 Aug 19	19.20000 +0.41	19.22	18.28	18.90	4,908,900
27 Aug 19	18.79000 +0.30	19.16	18.59	18.89	3,770,000
26 Aug 19	18.49000 -0.49	18.98	18.42	18.70	3,750,371
23 Aug 19	18.98000 -0.42	19.77	18.85	19.50	5,809,734
22 Aug 19	19.40000 -1.46	20.28	19.37	20.28	5,130,688
21 Aug 19	20.86000 -0.39	21.31	20.59	21.25	3,499,494
20 Aug 19	21.25000 +0.29	21.25	20.59	20.90	3,698,854
19 Aug 19	20.96000 +0.06	21.30	20.37	20.92	4,717,931
16 Aug 19	20.90000 -0.40	21.60	20.81	21.15	3,313,959
15 Aug 19	21.30000 -0.37	21.30	20.33	21.04	5,268,875
14 Aug 19	21.67000 +1.81	21.76	19.60	19.86	6,611,878
13 Aug 19	19.86000 +0.01	20.05	19.46	19.73	2,705,330
12 Aug 19	19.85000 -0.10	19.99	19.02	19.89	4,281,072
09 Aug 19	19.95000 +0.15	20.16	19.32	19.81	4,829,400
08 Aug 19	19.80000 +0.10	20.38	19.66	19.80	3,732,345
07 Aug 19	19.70000 +0.22	20.35	19.13	19.47	4,903,050
06 Aug 19	19.48000 +0.11	19.75	18.85	19.06	3,989,892
05 Aug 19	19.37000 -0.98	20.49	19.21	20.49	4,838,600
02 Aug 19	20.35000 +0.28	20.70	19.31	19.31	4,145,306
01 Aug 19	20.07000 +0.03	20.25	19.66	19.96	2,980,846
31 Jul 19	20.04000 +0.05	20.45	19.66	19.92	4,066,065
30 Jul 19	19.99000 +0.11	20.15	19.62	19.93	3,443,511
29 Jul 19	19.88000 +0.35	20.48	19.20	19.54	6,288,278
26 Jul 19	19.53000 +1.13	19.58	18.17	18.17	7,234,319
25 Jul 19	18.40000 +1.41	18.60	17.50	17.80	8,054,408
24 Jul 19	16.99000 +0.08	17.01	16.62	16.91	3,078,800
23 Jul 19	16.91000 +0.35	17.28	16.30	16.42	2,046,675
22 Jul 19	16.56000 -0.03	16.82	15.90	16.60	1,950,290
19 Jul 19	16.59000 +0.24	16.82	16.21	16.55	1,835,502
18 Jul 19	16.35000 -0.64	16.91	16.20	16.82	2,524,698
17 Jul 19	16.99000 -0.21	17.27	16.79	17.09	1,579,850
16 Jul 19	17.20000 -0.11	17.51	17.05	17.51	1,605,402
15 Jul 19	17.31000 -0.01	17.45	16.75	17.16	2,290,404
12 Jul 19	17.32000 +0.06	17.65	17.14	17.27	2,023,063
11 Jul 19	17.26000 -0.08	17.80	17.19	17.80	2,571,524
10 Jul 19	17.34000 -0.13	18.08	17.15	17.58	2,847,300
09 Jul 19	17.47000 +0.21	17.77	17.10	17.35	3,185,661
08 Jul 19	17.26000 -0.50	17.94	17.05	17.90	2,448,363
05 Jul 19	17.76000 -0.03	17.98	17.51	17.98	2,629,849
04 Jul 19	17.79000 -0.26	18.38	17.60	18.35	4,119,549
03 Jul 19	18.05000 -0.42	18.78	17.76	18.30	5,665,600
02 Jul 19	18.47000 +0.14	18.61	17.78	18.33	3,359,871
01 Jul 19	18.33000 +0.45	18.86	18.02	18.06	3,205,523
28 Jun 19	17.88000 +0.03	18.28	17.42	17.67	2,630,509
27 Jun 19	17.85000 +0.51	18.15	17.22	17.22	3,520,800
26 Jun 19	17.34000 +0.23	17.60	16.73	17.02	3,221,100
25 Jun 19	17.11000 +0.24	17.17	16.41	16.90	4,481,698
24 Jun 19	16.87000 +1.03	16.87	15.67	15.82	4,059,795
21 Jun 19	15.84000 +0.33	15.95	15.56	15.56	1,891,603
20 Jun 19	15.51000 +0.31	15.58	15.04	15.33	1,951,200
19 Jun 19	15.20000 +0.03	15.97	15.16	15.53	1,465,200
18 Jun 19	15.17000 -0.22	15.36	15.00	15.36	957,824
17 Jun 19	15.39000 +0.01	15.51	15.17	15.30	936,779
14 Jun 19	15.38000 -0.51	16.35	15.24	15.90	2,033,800
13 Jun 19	15.89000 +0.29	16.35	15.40	15.56	1,670,400
12 Jun 19	15.60000 -0.23	16.10	15.58	15.83	1,707,500
11 Jun 19	15.83000 +0.39	16.05	15.44	15.44	2,601,704
10 Jun 19	15.44000 +0.66	15.59	14.79	14.89	2,027,468
06 Jun 19	14.78000 -0.40	15.41	14.72	15.24	1,327,896
05 Jun 19	15.18000 -0.18	15.60	15.16	15.42	912,000
04 Jun 19	15.36000 -0.19	15.76	15.03	15.66	930,104
03 Jun 19	15.55000 -0.03	16.00	15.30	15.50	1,240,200
31 May 19	15.58000 -0.28	16.05	15.51	16.05	1,070,860
30 May 19	15.86000 +0.24	16.12	15.45	15.45	2,220,800
29 May 19	15.62000 +0.08	15.83	15.31	15.31	1,127,900
28 May 19	15.54000 +0.16	15.85	15.30	15.38	1,989,759
27 May 19	15.38000 +0.37	15.50	14.80	14.80	2,046,581
24 May 19	15.01000 +0.21	15.45	14.67	14.67	2,071,376
23 May 19	14.80000 -0.75	15.65	14.68	15.45	2,202,226
22 May 19	15.55000 -0.19	15.84	15.35	15.75	1,412,210
21 May 19	15.74000 +0.01	15.96	15.41	15.71	1,872,400
20 May 19	15.73000 -0.64	16.44	15.30	16.17	2,820,522
17 May 19	16.37000 -0.49	17.08	16.15	16.61	3,981,804
16 May 19	16.86000 -0.17	17.70	16.47	17.48	4,430,100
15 May 19	17.03000 +1.25	17.12	16.03	16.05	4,900,273
14 May 19	15.78000 -0.52	16.55	15.78	16.05	2,662,600
13 May 19	16.30000 -0.05	16.79	15.98	16.07	2,244,000
10 May 19	16.35000 +0.80	16.46	15.72	15.92	3,925,975
09 May 19	15.55000 -1.35	16.90	15.51	16.49	5,521,315
08 May 19	16.90000 +0.90	17.36	15.50	15.60	5,286,963
07 May 19	16.00000 +0.61	16.20	15.24	15.50	4,497,995
06 May 19	15.39000 -1.71	16.67	15.39	16.12	4,799,400
30 Apr 19	17.10000 +1.00	17.27	16.20	16.34	5,086,034
29 Apr 19	16.10000 -1.55	17.75	16.02	17.65	4,642,380
26 Apr 19	17.65000 -0.63	18.57	17.40	18.10	5,010,677
25 Apr 19	18.28000 +0.78	19.19	17.44	17.60	7,395,518
24 Apr 19	17.50000 +0.44	17.63	16.72	17.06	2,444,569
23 Apr 19	17.06000 +0.04	17.31	16.88	17.02	1,716,907
22 Apr 19	17.02000 -0.26	17.40	16.99	17.40	1,464,946
19 Apr 19	17.28000 +0.36	17.36	16.75	16.79	1,868,698
18 Apr 19	16.92000 +0.03	17.30	16.71	16.95	1,474,500
17 Apr 19	16.89000 -0.43	17.54	16.75	17.24	3,950,985
16 Apr 19	17.32000 +0.26	17.45	16.39	16.99	2,580,121
15 Apr 19	17.06000 -0.69	18.14	16.99	18.00	4,228,107
12 Apr 19	17.75000 +1.34	18.00	16.30	16.30	6,483,537
11 Apr 19	16.41000 -0.79	17.29	16.41	17.21	3,927,534
10 Apr 19	17.20000 +0.47	17.49	16.60	16.79	4,182,624
09 Apr 19	16.73000 +0.25	16.78	16.34	16.34	3,537,933
08 Apr 19	16.48000 +0.14	17.13	16.26	16.38	5,991,462
04 Apr 19	16.34000 -0.14	16.74	16.23	16.48	3,215,004
03 Apr 19	16.48000 -0.13	16.62	16.12	16.48	3,984,023
02 Apr 19	16.61000 +0.45	16.87	16.06	16.30	7,863,559
01 Apr 19	16.16000 +1.47	16.16	15.50	15.68	7,029,929
29 Mar 19	14.69000 +0.39	14.84	13.93	14.29	3,694,093
28 Mar 19	14.30000 -0.33	14.90	14.16	14.50	3,565,968
27 Mar 19	14.63000 +0.91	14.63	13.66	13.73	6,032,566
26 Mar 19	13.72000 +0.10	14.11	13.56	13.62	4,280,664
25 Mar 19	13.62000 -0.30	13.87	13.52	13.71	2,868,300
22 Mar 19	13.92000 +0.13	14.03	13.60	13.73	2,912,831
21 Mar 19	13.79000 -0.14	13.99	13.46	13.80	5,278,397
20 Mar 19	13.93000 +0.54	14.16	13.29	13.39	6,906,774
19 Mar 19	13.39000 -0.36	13.74	13.16	13.64	4,392,850
18 Mar 19	13.75000 +0.39	13.87	13.07	13.29	3,558,301
15 Mar 19	13.36000 +0.17	13.64	13.11	13.17	2,421,693
14 Mar 19	13.19000 -0.05	13.45	12.97	13.30	3,717,495
13 Mar 19	13.24000 -0.56	13.91	13.14	13.71	3,579,466
12 Mar 19	13.80000 +0.20	14.02	13.51	13.74	4,865,474
11 Mar 19	13.60000 -0.16	14.05	13.31	13.80	5,260,863
08 Mar 19	13.76000 -0.55	14.20	13.74	14.01	3,281,889
07 Mar 19	14.31000 -0.01	14.41	13.80	14.22	5,710,802
06 Mar 19	14.32000 +0.16	14.44	14.03	14.16	4,959,579
05 Mar 19	14.16000 +0.23	14.28	13.68	14.19	4,754,402
04 Mar 19	13.93000 +0.87	14.37	13.13	13.22	10,649,043
01 Mar 19	13.06000 +0.05	13.30	12.89	13.02	2,950,336
28 Feb 19	13.01000 +0.31	13.17	12.56	12.76	4,554,516
27 Feb 19	12.70000 +0.03	12.86	12.44	12.66	4,914,300
26 Feb 19	12.67000 -0.52	12.98	12.42	12.90	9,287,131
25 Feb 19	13.19000 +0.20	13.31	12.78	13.10	8,196,094
22 Feb 19	12.99000 +0.19	13.10	12.45	12.86	7,071,121
21 Feb 19	12.80000 +0.62	13.22	12.11	12.23	8,002,769
20 Feb 19	12.18000 +0.18	12.45	11.89	12.05	3,101,866
19 Feb 19	12.00000 -0.30	12.42	11.92	12.35	5,423,300
18 Feb 19	12.30000 +0.28	12.39	12.02	12.21	3,358,395
15 Feb 19	12.02000 +0.03	12.18	11.68	11.70	4,070,733
14 Feb 19	11.99000 +0.47	12.01	11.30	11.48	6,640,295
13 Feb 19	11.52000 +0.35	11.66	10.95	10.95	9,403,356
12 Feb 19	11.17000 +0.71	11.46	10.30	10.73	15,584,525
11 Feb 19	10.46000 +0.95	10.46	9.40	9.53	8,974,100
01 Feb 19	9.51000 +0.52	9.55	8.97	8.97	5,598,679
31 Jan 19	8.99000 -0.04	9.16	8.75	9.03	3,100,724
30 Jan 19	9.03000 +0.01	9.37	8.98	9.04	3,920,768
29 Jan 19	9.02000 -0.31	9.45	8.88	9.26	4,717,873
28 Jan 19	9.33000 +0.32	9.78	9.11	9.11	5,579,665
25 Jan 19	9.01000 -0.19	9.22	9.01	9.22	2,616,300
24 Jan 19	9.20000 +0.04	9.23	9.02	9.06	2,711,913
23 Jan 19	9.16000 +0.20	9.19	9.00	9.06	1,827,898
22 Jan 19	8.96000 -0.12	9.21	8.92	9.10	2,591,354
21 Jan 19	9.08000 +0.11	9.17	8.99	9.01	1,828,533
18 Jan 19	8.97000 +0.01	9.05	8.88	9.02	1,759,400
17 Jan 19	8.96000 -0.26	9.24	8.92	9.18	2,904,413
16 Jan 19	9.22000 -0.11	9.35	9.18	9.34	2,750,820
15 Jan 19	9.33000 +0.14	9.42	9.17	9.17	2,903,816
14 Jan 19	9.19000 -0.09	9.37	9.19	9.24	1,159,358
11 Jan 19	9.28000 +0.07	9.38	9.11	9.25	2,586,756
10 Jan 19	9.21000 -0.08	9.33	9.13	9.33	2,331,700
09 Jan 19	9.29000 -0.08	9.55	9.26	9.39	2,352,957
08 Jan 19	9.37000 -0.03	9.43	9.25	9.38	2,119,967
07 Jan 19	9.40000 +0.18	9.42	9.15	9.20	2,381,245
04 Jan 19	9.22000 +0.19	9.24	8.82	9.01	3,076,822
03 Jan 19	9.03000 +0.16	9.29	8.65	8.80	4,143,200
02 Jan 19	8.87000 -0.27	9.27	8.80	9.18	3,538,121
28 Dec 18	9.14000 +0.49	9.35	8.50	8.68	6,107,186
27 Dec 18	8.65000 -0.31	9.10	8.50	9.09	3,087,317
26 Dec 18	8.96000 -0.09	9.14	8.93	8.99	1,909,904
25 Dec 18	9.05000 -0.21	9.20	8.82	9.20	2,439,850
24 Dec 18	9.26000 -0.05	9.52	9.09	9.50	2,562,370
21 Dec 18	9.31000 +0.25	9.80	9.03	9.05	4,003,545
20 Dec 18	9.06000 +0.04	9.17	8.96	8.99	2,062,501
19 Dec 18	9.02000 -0.35	9.47	9.02	9.42	2,160,070
18 Dec 18	9.37000 -0.18	9.63	9.30	9.60	1,742,752
17 Dec 18	9.55000 +0.23	9.63	9.26	9.33	1,934,875
14 Dec 18	9.32000 -0.38	9.79	9.28	9.69	1,807,701
13 Dec 18	9.70000 +0.13	9.80	9.47	9.57	1,986,000
12 Dec 18	9.57000 +0.22	9.59	9.38	9.39	1,433,781
11 Dec 18	9.35000 +0.09	9.40	9.24	9.26	1,046,400
10 Dec 18	9.26000 -0.24	9.43	9.18	9.41	1,880,081
07 Dec 18	9.50000 +0.01	9.59	9.35	9.49	1,436,600
06 Dec 18	9.49000 -0.25	9.73	9.40	9.68	2,467,915
05 Dec 18	9.74000 -0.17	9.87	9.62	9.67	3,145,903
04 Dec 18	9.91000 +0.42	9.94	9.41	9.43	5,250,881
03 Dec 18	9.49000 +0.32	9.61	9.21	9.33	3,863,514
30 Nov 18	9.17000 -0.01	9.25	8.83	9.25	3,726,195
29 Nov 18	9.18000 -0.34	9.68	9.14	9.54	3,570,881
28 Nov 18	9.52000 +0.44	9.78	9.25	9.44	4,728,806
27 Nov 18	9.08000 +0.06	9.20	8.95	9.04	1,682,869
26 Nov 18	9.02000 -0.13	9.29	8.98	9.29	2,202,900
23 Nov 18	9.15000 -0.58	9.82	9.13	9.81	2,979,865
22 Nov 18	9.73000 +0.23	9.91	9.53	9.55	3,545,900
21 Nov 18	9.50000 +0.22	9.57	9.22	9.22	3,043,040
20 Nov 18	9.28000 -0.42	9.70	9.25	9.70	3,346,800
19 Nov 18	9.70000 -0.02	9.75	9.50	9.74	2,708,300
16 Nov 18	9.72000 +0.20	9.78	9.43	9.57	4,282,696
15 Nov 18	9.52000 +0.05	9.56	9.33	9.42	3,621,052
14 Nov 18	9.47000 +0.23	9.63	9.09	9.22	4,804,537
13 Nov 18	9.24000 +0.25	9.26	8.87	8.89	3,903,275
12 Nov 18	8.99000 +0.36	9.02	8.61	8.64	3,551,260
09 Nov 18	8.63000 -0.13	8.85	8.61	8.85	2,482,687
08 Nov 18	8.76000 +0.09	8.95	8.68	8.81	3,738,560
07 Nov 18	8.67000 -0.03	8.90	8.63	8.67	3,873,841
06 Nov 18	8.70000 +0.01	8.75	8.40	8.67	3,119,783
05 Nov 18	8.69000 +0.06	8.81	8.50	8.63	4,685,470
02 Nov 18	8.63000 +0.28	8.65	8.41	8.58	4,369,761
01 Nov 18	8.35000 +0.08	8.52	8.23	8.26	5,623,940
31 Oct 18	8.27000 +0.02	8.33	8.16	8.23	4,561,349
30 Oct 18	8.25000 +0.25	8.28	7.81	7.95	3,647,250
29 Oct 18	8.00000 -0.26	8.21	7.75	8.21	3,589,900
26 Oct 18	8.26000 -0.08	8.44	8.17	8.42	3,562,875
25 Oct 18	8.34000 -0.26	8.39	8.04	8.25	4,701,396
24 Oct 18	8.60000 +0.20	8.71	8.35	8.47	4,268,396
23 Oct 18	8.40000 -0.16	8.76	8.33	8.51	4,832,879
22 Oct 18	8.56000 +0.35	8.77	8.22	8.37	6,654,281
19 Oct 18	8.21000 -0.55	8.63	7.88	8.40	7,831,571
18 Oct 18	8.76000 -0.43	9.17	8.76	9.17	1,617,900
17 Oct 18	9.19000 +0.10	9.33	9.01	9.31	1,709,000
16 Oct 18	9.09000 -0.40	9.60	9.03	9.51	1,767,900
15 Oct 18	9.49000 -0.21	9.90	9.48	9.70	1,131,400
12 Oct 18	9.70000 -0.22	9.95	9.27	9.65	2,501,197
11 Oct 18	9.92000 -1.10	10.68	9.92	10.62	3,894,300
10 Oct 18	11.02000 -0.34	11.44	10.91	11.36	3,140,700
09 Oct 18	11.36000 -0.25	11.82	11.28	11.82	3,014,500
08 Oct 18	11.61000 -0.39	13.20	11.53	11.65	5,140,623
28 Sep 18	12.00000 -0.05	12.28	11.54	11.75	7,779,963
27 Sep 18	12.05000 +1.01	12.14	10.92	10.98	7,993,277
26 Sep 18	11.04000 +0.21	11.06	10.76	10.83	2,706,820
25 Sep 18	10.83000 +0.01	10.86	10.60	10.74	1,311,702
21 Sep 18	10.82000 +0.21	10.84	10.62	10.62	1,665,000
20 Sep 18	10.61000 -0.18	10.86	10.57	10.79	1,460,300
19 Sep 18	10.79000 +0.17	10.88	10.55	10.62	1,615,900
18 Sep 18	10.62000 +0.18	10.65	10.36	10.41	1,368,967
17 Sep 18	10.44000 -0.10	10.60	10.42	10.50	1,053,500
14 Sep 18	10.54000 -0.03	10.69	10.43	10.53	1,412,702
13 Sep 18	10.57000 -0.17	10.90	10.40	10.84	2,998,314
12 Sep 18	10.74000 +0.04	10.84	10.61	10.76	807,640
11 Sep 18	10.70000 +0.03	10.85	10.56	10.67	1,393,200
10 Sep 18	10.67000 -0.41	11.08	10.67	11.04	1,539,100
07 Sep 18	11.08000 +0.03	11.23	10.96	11.03	1,323,951
06 Sep 18	11.05000 -0.05	11.22	11.01	11.11	888,200
05 Sep 18	11.10000 -0.26	11.40	11.09	11.33	1,270,300
04 Sep 18	11.36000 +0.18	11.49	11.11	11.18	1,089,513
03 Sep 18	11.18000 +0.05	11.24	11.03	11.06	1,201,600
31 Aug 18	11.13000 -0.13	11.35	11.00	11.26	1,733,100
30 Aug 18	11.26000 -0.35	11.78	11.15	11.62	1,998,029
29 Aug 18	11.61000 -0.19	11.86	11.58	11.79	1,251,423
28 Aug 18	11.80000 +0.29	11.85	11.45	11.53	2,549,597
27 Aug 18	11.51000 +0.14	11.63	11.37	11.37	2,425,261
24 Aug 18	11.37000 +0.16	11.46	11.22	11.32	3,470,374
23 Aug 18	11.21000 -0.29	11.54	11.08	11.36	3,813,401
22 Aug 18	11.50000 -0.97	12.34	11.30	12.15	6,626,018
21 Aug 18	12.47000 +0.24	12.51	12.13	12.22	1,124,301
20 Aug 18	12.23000 -0.09	12.43	12.01	12.43	1,205,180
17 Aug 18	12.32000 -0.33	12.72	12.11	12.72	2,029,502
16 Aug 18	12.65000 +0.26	12.65	11.93	12.21	2,400,302
15 Aug 18	12.39000 -0.96	13.39	12.30	13.37	3,306,502
14 Aug 18	13.35000 +0.05	13.38	13.09	13.20	1,168,000
13 Aug 18	13.30000 +0.05	13.30	12.77	13.15	1,319,263
10 Aug 18	13.25000 +0.24	13.26	12.85	12.92	1,516,865
09 Aug 18	13.01000 +0.48	13.08	12.42	12.57	2,124,761
08 Aug 18	12.53000 -0.52	13.19	12.42	12.99	2,484,524
07 Aug 18	13.05000 +0.47	13.05	12.60	12.66	2,307,230
06 Aug 18	12.58000 -0.16	13.59	12.37	12.78	3,841,000
03 Aug 18	12.74000 -0.79	13.74	12.60	13.50	3,168,768
02 Aug 18	13.53000 -0.27	13.98	13.22	13.67	3,519,253
01 Aug 18	13.80000 +0.00	14.36	13.62	13.82	2,200,708
31 Jul 18	13.80000 -0.33	14.46	13.75	14.13	2,558,274
30 Jul 18	14.13000 +0.20	14.29	13.52	13.87	2,846,000
27 Jul 18	13.93000 +0.39	14.66	13.56	13.75	4,935,438
26 Jul 18	13.54000 -0.41	14.15	13.38	13.83	3,379,128
25 Jul 18	13.95000 +0.84	14.40	12.93	13.12	4,671,038
24 Jul 18	13.11000 +0.19	13.12	12.76	12.81	2,931,934
23 Jul 18	12.92000 -0.01	13.10	12.71	12.72	1,934,068
20 Jul 18	12.93000 +0.23	12.96	12.56	12.90	2,689,244
19 Jul 18	12.70000 -0.40	13.18	12.68	13.08	3,660,492
18 Jul 18	13.10000 -0.11	13.65	12.87	13.33	6,227,475
17 Jul 18	13.21000 +1.20	13.21	11.94	11.99	6,132,035
16 Jul 18	12.01000 -0.08	12.16	11.83	12.09	2,161,603
13 Jul 18	12.09000 +0.32	12.18	11.71	11.86	2,368,310
12 Jul 18	11.77000 +0.32	11.87	11.33	11.33	2,517,433
11 Jul 18	11.45000 -0.56	11.95	11.09	11.95	3,275,973
10 Jul 18	12.01000 +0.32	12.05	11.61	11.75	2,735,581
09 Jul 18	11.69000 +0.07	11.94	11.48	11.67	3,541,354
06 Jul 18	11.62000 -0.62	12.47	11.03	12.25	6,593,989
05 Jul 18	12.24000 -0.79	13.17	12.09	13.04	3,192,846
04 Jul 18	13.03000 -0.17	13.30	12.91	13.22	1,370,584
03 Jul 18	13.20000 +0.00	13.30	12.75	13.21	2,991,850
02 Jul 18	13.20000 -0.31	13.92	13.10	13.52	1,975,446
29 Jun 18	13.51000 +0.47	13.70	12.91	12.91	2,714,798
28 Jun 18	13.04000 -0.15	13.49	12.93	13.19	1,200,336
27 Jun 18	13.19000 -0.36	13.59	13.10	13.52	1,851,310
26 Jun 18	13.55000 +0.10	13.55	12.88	13.34	2,606,741
25 Jun 18	13.45000 -0.67	14.31	13.38	14.29	2,776,956
22 Jun 18	14.12000 +0.44	14.22	13.50	13.72	1,976,673
21 Jun 18	13.68000 -0.43	14.33	13.50	14.08	2,334,417
20 Jun 18	14.11000 +0.35	14.36	13.53	13.53	1,878,915
19 Jun 18	13.76000 -0.64	14.83	13.08	14.50	3,859,455
15 Jun 18	14.40000 -1.03	15.50	14.30	15.50	3,767,568
14 Jun 18	15.43000 +0.10	15.94	15.33	15.52	3,220,853
13 Jun 18	15.33000 -0.17	15.65	15.25	15.25	1,510,000
12 Jun 18	15.50000 +0.30	15.60	14.82	15.27	3,740,080
11 Jun 18	15.20000 -0.30	15.50	14.97	15.50	2,723,172
08 Jun 18	15.50000 -0.30	16.01	15.40	15.85	2,868,927
07 Jun 18	15.80000 -0.31	16.42	15.71	16.30	3,860,732
06 Jun 18	16.11000 +0.65	16.13	15.35	15.46	3,793,591
05 Jun 18	15.46000 +0.11	15.63	15.02	15.39	2,782,406
04 Jun 18	15.35000 -0.10	15.86	15.30	15.40	4,379,152
01 Jun 18	15.45000 -0.55	16.00	15.15	16.00	5,522,884
31 May 18	16.00000 +0.80	16.68	14.86	15.24	6,642,938
30 May 18	15.20000 +0.06	15.54	14.73	14.97	4,762,712
29 May 18	15.14000 +0.11	15.36	14.91	14.92	3,519,390
28 May 18	15.03000 +0.00	15.23	14.51	15.03	3,212,259
25 May 18	15.03000 +0.08	15.25	14.70	14.95	3,141,174
24 May 18	14.95000 -0.15	15.20	14.70	14.93	2,320,120
23 May 18	15.10000 +0.35	15.37	14.61	14.72	5,574,851
22 May 18	14.75000 +0.43	14.90	14.11	14.23	2,927,008
21 May 18	14.32000 +0.32	14.65	13.91	13.93	2,738,953
18 May 18	14.00000 +0.24	14.12	13.46	13.66	2,236,962
17 May 18	13.76000 +0.06	13.95	13.67	13.71	2,039,764
16 May 18	13.70000 +0.54	14.15	13.02	13.11	4,477,614
15 May 18	13.16000 +0.31	13.29	12.65	12.77	2,179,009
14 May 18	12.85000 -0.24	13.18	12.80	13.18	1,531,200
11 May 18	13.09000 -0.48	13.60	12.94	13.49	2,849,927
10 May 18	13.57000 +0.38	13.59	12.94	13.28	3,060,424
09 May 18	13.19000 +0.02	13.22	12.96	13.17	1,065,297
08 May 18	13.17000 +0.39	13.28	12.68	12.68	2,981,937
07 May 18	12.78000 +0.35	12.85	12.33	12.42	2,808,900
04 May 18	12.43000 +0.02	12.48	12.25	12.39	1,097,500
03 May 18	12.41000 -0.03	12.49	11.90	12.39	1,873,400
02 May 18	12.44000 +0.21	12.57	12.26	12.35	1,687,000
27 Apr 18	12.23000 +0.02	12.39	12.15	12.21	1,392,954
26 Apr 18	12.21000 -0.25	12.55	12.09	12.49	3,543,936
25 Apr 18	12.46000 -0.31	12.69	12.32	12.61	3,395,435
24 Apr 18	12.77000 -0.10	13.07	12.46	12.87	5,663,165
23 Apr 18	12.87000 -1.43	13.74	12.87	13.51	4,216,894
20 Apr 18	14.30000 -0.34	14.66	14.30	14.50	1,426,243
19 Apr 18	14.64000 +0.06	14.85	14.40	14.40	1,995,453
18 Apr 18	14.58000 -0.02	14.65	14.18	14.55	2,281,255
17 Apr 18	14.60000 +0.05	15.28	14.37	14.55	3,549,009
16 Apr 18	14.55000 +0.05	14.86	14.50	14.50	1,899,227
13 Apr 18	14.50000 +0.04	14.73	14.42	14.44	1,257,663
12 Apr 18	14.46000 -0.17	14.68	14.37	14.55	2,230,592
11 Apr 18	14.63000 +0.03	14.78	14.50	14.70	2,314,950
10 Apr 18	14.60000 -0.40	15.22	14.35	15.08	2,568,720
09 Apr 18	15.00000 -0.30	15.22	14.81	15.22	2,041,662
04 Apr 18	15.30000 +0.37	15.67	14.83	14.94	3,857,152
03 Apr 18	14.93000 +0.09	15.25	14.50	14.65	2,370,920
02 Apr 18	14.84000 -0.26	15.10	14.73	15.00	2,196,267
30 Mar 18	15.10000 +0.36	15.19	14.53	14.61	3,500,986
29 Mar 18	14.74000 +0.14	14.95	14.50	14.65	3,496,314
28 Mar 18	14.60000 -0.40	15.28	14.50	14.74	3,697,620
27 Mar 18	15.00000 +0.38	15.30	14.73	14.95	7,011,132
26 Mar 18	14.62000 +1.33	14.62	12.90	13.04	7,158,752
23 Mar 18	13.29000 -0.37	13.86	12.86	13.23	4,704,439
22 Mar 18	13.66000 +0.06	13.85	13.51	13.62	1,450,364
21 Mar 18	13.60000 -0.48	14.20	13.55	14.09	2,167,400
20 Mar 18	14.08000 +0.65	14.25	13.21	13.33	3,513,704
19 Mar 18	13.43000 +0.04	13.57	13.27	13.29	1,455,000
16 Mar 18	13.39000 -0.13	13.64	13.25	13.59	2,370,289
15 Mar 18	13.52000 -0.33	13.94	13.33	13.72	3,483,983
14 Mar 18	13.85000 -0.30	14.33	13.85	14.17	3,948,009
13 Mar 18	14.15000 +0.53	14.19	13.53	13.62	4,140,124
12 Mar 18	13.62000 -0.03	13.94	13.61	13.94	3,429,239
09 Mar 18	13.65000 +0.29	13.66	13.32	13.48	2,912,967
08 Mar 18	13.36000 -0.08	13.55	13.27	13.39	2,707,156
07 Mar 18	13.44000 -0.22	13.79	13.27	13.51	3,464,603
06 Mar 18	13.66000 +0.53	13.77	13.03	13.13	4,798,686
05 Mar 18	13.13000 +0.21	13.48	12.75	12.89	4,917,634
02 Mar 18	12.92000 -0.08	13.19	12.67	12.71	6,661,444
01 Mar 18	13.00000 +0.58	13.40	12.67	12.77	11,651,748
28 Feb 18	12.42000 +1.13	12.42	11.29	11.39	9,420,077
27 Feb 18	11.29000 -0.04	11.50	11.20	11.33	1,899,418
26 Feb 18	11.33000 +0.14	11.39	11.11	11.18	1,888,440
23 Feb 18	11.19000 +0.16	11.27	10.94	11.03	1,711,738
22 Feb 18	11.03000 +0.16	11.05	10.92	10.92	915,990
14 Feb 18	10.87000 +0.03	10.90	10.80	10.83	524,456
13 Feb 18	10.84000 -0.07	11.05	10.78	10.99	1,545,506
12 Feb 18	10.91000 +0.31	10.96	10.63	10.74	1,601,469
09 Feb 18	10.60000 -0.35	10.79	10.43	10.73	2,030,476
08 Feb 18	10.95000 +0.24	10.99	10.61	10.61	2,166,179
07 Feb 18	10.71000 -0.21	11.30	10.60	11.29	2,687,776
06 Feb 18	10.92000 -0.44	11.33	10.81	10.83	3,047,976
05 Feb 18	11.36000 -0.30	11.60	11.10	11.50	2,269,904
02 Feb 18	11.66000 +0.00	11.79	11.18	11.66	2,072,400
01 Feb 18	11.66000 -0.57	12.38	11.53	12.25	3,330,100
31 Jan 18	12.23000 -1.05	13.35	12.18	13.19	4,046,293
30 Jan 18	13.28000 -0.07	13.40	13.21	13.35	1,682,322
29 Jan 18	13.35000 -0.44	13.79	13.32	13.72	3,731,143
26 Jan 18	13.79000 -0.15	14.12	13.74	13.92	2,954,757
25 Jan 18	13.94000 -0.02	14.03	13.83	13.97	2,047,275
24 Jan 18	13.96000 -0.09	14.06	13.67	13.97	3,364,508
23 Jan 18	14.05000 -0.09	14.25	14.03	14.10	2,392,900
22 Jan 18	14.14000 +0.09	14.19	13.90	14.05	2,332,300
19 Jan 18	14.05000 -0.07	14.20	13.96	14.05	2,271,626
18 Jan 18	14.12000 -0.13	14.40	14.06	14.20	3,323,843
17 Jan 18	14.25000 +0.29	14.30	13.79	13.91	6,115,534
16 Jan 18	13.96000 +0.51	14.10	13.32	13.40	4,353,850
15 Jan 18	13.45000 -0.41	14.05	13.39	13.89	3,069,693
12 Jan 18	13.86000 +0.13	14.19	13.68	13.76	3,544,146
11 Jan 18	13.73000 +0.23	13.75	13.41	13.47	2,487,140
10 Jan 18	13.50000 -0.20	13.85	13.32	13.65	3,806,432
09 Jan 18	13.70000 +0.05	14.02	13.52	13.62	3,426,140
08 Jan 18	13.65000 -0.12	13.71	13.47	13.71	2,968,724
05 Jan 18	13.77000 +0.20	14.10	13.56	13.69	4,238,237
04 Jan 18	13.57000 -0.09	13.74	13.50	13.68	2,390,326
03 Jan 18	13.66000 +0.05	13.71	13.42	13.59	1,982,705
02 Jan 18	13.61000 +0.34	13.63	13.23	13.46	2,112,309
29 Dec 17	13.27000 +0.06	13.34	13.08	13.20	1,752,829
28 Dec 17	13.21000 -0.20	13.48	13.06	13.42	2,716,788
27 Dec 17	13.41000 -0.24	13.65	13.35	13.59	1,960,804
26 Dec 17	13.65000 +0.50	13.79	13.01	13.15	3,583,092
25 Dec 17	13.15000 +0.00	13.30	13.05	13.15	1,751,300
22 Dec 17	13.15000 +0.23	13.19	13.00	13.05	1,273,716
21 Dec 17	12.92000 -0.04	13.04	12.70	12.98	1,020,100
20 Dec 17	12.96000 -0.33	13.25	12.89	13.25	1,383,633
19 Dec 17	13.29000 +0.10	13.44	13.17	13.25	1,154,193
18 Dec 17	13.19000 -0.02	13.35	13.13	13.17	1,157,800
15 Dec 17	13.21000 +0.01	13.21	13.02	13.12	772,709
14 Dec 17	13.20000 -0.13	13.28	13.12	13.28	942,403
13 Dec 17	13.33000 +0.11	13.35	13.06	13.15	1,056,100
12 Dec 17	13.22000 -0.24	13.48	13.15	13.42	1,152,200
11 Dec 17	13.46000 +0.05	13.48	13.34	13.40	1,024,912
08 Dec 17	13.41000 +0.15	13.46	13.19	13.39	864,600
07 Dec 17	13.26000 -0.03	13.42	13.19	13.27	949,600
06 Dec 17	13.29000 +0.26	13.35	12.95	13.00	1,368,700
05 Dec 17	13.03000 -0.75	13.79	12.99	13.66	2,515,067
04 Dec 17	13.78000 -0.11	13.98	13.76	13.95	1,307,400
01 Dec 17	13.89000 +0.15	13.97	13.71	13.75	1,304,733
30 Nov 17	13.74000 -0.22	13.99	13.66	13.87	1,784,106
29 Nov 17	13.96000 +0.35	14.11	13.60	13.65	3,508,017
28 Nov 17	13.61000 +0.14	13.65	13.40	13.47	2,065,000
27 Nov 17	13.47000 -0.25	13.76	13.25	13.58	1,959,600
24 Nov 17	13.72000 +0.02	13.98	13.55	13.60	1,587,300
23 Nov 17	13.70000 -0.43	14.09	13.68	14.09	2,843,000
22 Nov 17	14.13000 +0.13	14.28	13.71	14.02	2,782,600
21 Nov 17	14.00000 -0.45	14.45	13.86	14.35	2,971,376
20 Nov 17	14.45000 +0.20	14.52	13.82	14.31	2,574,000
17 Nov 17	14.25000 -1.00	15.28	14.16	15.27	3,841,925
16 Nov 17	15.25000 -0.05	15.41	15.01	15.30	2,065,878
15 Nov 17	15.30000 -0.40	15.76	15.22	15.63	2,012,987
14 Nov 17	15.70000 -0.30	15.98	15.62	15.91	1,565,604
13 Nov 17	16.00000 +0.10	16.06	15.71	15.93	1,549,713
10 Nov 17	15.90000 -0.26	16.22	15.84	16.22	2,264,842
09 Nov 17	16.16000 +0.07	16.24	15.96	16.09	1,626,000
08 Nov 17	16.09000 -0.28	16.48	16.05	16.37	2,393,643
07 Nov 17	16.37000 +0.19	16.63	16.23	16.23	1,968,016
06 Nov 17	16.18000 +0.55	16.33	15.60	15.70	3,191,116
03 Nov 17	15.63000 -0.34	16.09	15.57	16.00	2,422,870
02 Nov 17	15.97000 -0.52	16.52	15.94	16.39	1,972,400
01 Nov 17	16.49000 -0.23	16.83	16.37	16.66	1,812,316
31 Oct 17	16.72000 +0.06	16.86	16.50	16.69	1,198,018
30 Oct 17	16.66000 -0.96	17.59	15.86	17.51	1,951,802
27 Oct 17	17.62000 -0.37	17.97	17.59	17.97	1,911,035
26 Oct 17	17.99000 +0.07	18.22	17.82	17.93	1,288,602
25 Oct 17	17.92000 +0.12	18.01	17.46	17.71	1,294,620
24 Oct 17	17.80000 -0.13	18.17	17.66	17.97	1,160,025
23 Oct 17	17.93000 -0.15	18.08	17.80	18.06	1,685,974
20 Oct 17	18.08000 -0.18	18.36	17.78	18.19	1,852,905
19 Oct 17	18.26000 -0.57	18.99	18.21	18.83	1,236,527
18 Oct 17	18.83000 +0.06	19.21	18.77	18.77	1,060,148
17 Oct 17	18.77000 -0.10	18.87	18.54	18.83	729,380
16 Oct 17	18.87000 -0.26	19.21	18.51	19.19	1,997,622
13 Oct 17	19.13000 +0.10	19.17	19.03	19.03	1,566,706
12 Oct 17	19.03000 +0.23	19.08	18.63	18.80	1,666,197
11 Oct 17	18.80000 -0.02	19.23	18.53	18.76	1,564,841
10 Oct 17	18.82000 -0.09	18.98	18.54	18.84	1,531,166
09 Oct 17	18.91000 +0.46	19.03	18.30	18.77	2,214,031
29 Sep 17	18.45000 +0.65	19.03	17.81	17.92	2,412,380
28 Sep 17	17.80000 +0.01	17.96	17.76	17.79	744,781
27 Sep 17	17.79000 +0.04	17.93	17.59	17.92	709,404
26 Sep 17	17.75000 +0.04	17.81	17.58	17.68	659,732
25 Sep 17	17.71000 +0.00	17.98	17.58	17.68	605,950
22 Sep 17	17.71000 -0.35	18.00	17.63	18.00	1,357,500
21 Sep 17	18.06000 +0.02	18.34	18.00	18.00	2,433,550
20 Sep 17	18.04000 -0.06	18.37	18.00	18.06	2,261,009
19 Sep 17	18.10000 -0.25	18.58	18.04	18.34	2,756,584
18 Sep 17	18.35000 +0.57	18.38	17.68	17.77	3,811,742
15 Sep 17	17.78000 +0.28	17.99	17.44	17.50	2,441,437
14 Sep 17	17.50000 -0.18	17.59	17.38	17.54	1,693,681
13 Sep 17	17.68000 +0.53	17.75	17.20	17.20	2,465,689
12 Sep 17	17.15000 -0.07	17.38	17.02	17.31	1,494,880
11 Sep 17	17.22000 -0.05	17.43	17.17	17.27	1,668,343
08 Sep 17	17.27000 +0.25	17.36	16.95	17.02	2,291,344
07 Sep 17	17.02000 -0.12	17.27	17.00	17.18	1,572,865
06 Sep 17	17.14000 +0.13	17.17	16.77	16.90	1,667,707
05 Sep 17	17.01000 +0.07	17.26	16.89	16.95	1,696,774
04 Sep 17	16.94000 +0.19	17.04	16.68	16.75	1,891,050
01 Sep 17	16.75000 -0.05	16.80	16.67	16.79	1,125,085
31 Aug 17	16.80000 +0.03	16.84	16.68	16.74	1,098,418
30 Aug 17	16.77000 -0.03	16.82	16.70	16.82	1,538,001
29 Aug 17	16.80000 -0.11	16.94	16.67	16.84	1,258,087
28 Aug 17	16.91000 +0.12	16.96	16.73	16.73	2,014,892
25 Aug 17	16.79000 +0.17	16.82	16.58	16.61	1,303,766
24 Aug 17	16.62000 -0.12	16.83	16.59	16.71	800,611
23 Aug 17	16.74000 -0.03	16.84	16.61	16.77	950,212
22 Aug 17	16.77000 -0.13	16.90	16.65	16.82	1,771,241
21 Aug 17	16.90000 +0.08	17.07	16.71	16.95	2,041,625
18 Aug 17	16.82000 -0.14	17.49	16.78	17.15	4,491,041
17 Aug 17	16.96000 +0.35	17.04	16.50	16.61	1,972,460
16 Aug 17	16.61000 +0.25	16.81	16.31	16.37	1,830,318
15 Aug 17	16.36000 +0.00	16.44	16.20	16.40	960,435
14 Aug 17	16.36000 +0.20	16.38	16.08	16.12	1,242,605
11 Aug 17	16.16000 -0.58	16.87	16.01	16.86	2,916,250
10 Aug 17	16.74000 +0.49	16.74	16.22	16.25	3,215,885
09 Aug 17	16.25000 -0.16	16.48	16.20	16.48	2,634,945
08 Aug 17	16.41000 +0.01	16.50	16.34	16.40	1,146,495
07 Aug 17	16.40000 +0.00	16.44	16.28	16.31	1,064,214
04 Aug 17	16.40000 -0.09	16.57	16.25	16.50	1,811,430
03 Aug 17	16.49000 +0.11	16.54	16.31	16.43	1,216,292
02 Aug 17	16.38000 -0.04	16.50	16.22	16.37	1,352,616
01 Aug 17	16.42000 -0.13	16.59	16.31	16.55	1,118,829
31 Jul 17	16.55000 +0.30	16.56	16.13	16.25	1,864,395
28 Jul 17	16.25000 -0.11	16.44	16.15	16.28	1,200,915
27 Jul 17	16.36000 +0.43	16.55	15.88	15.94	2,427,320
26 Jul 17	15.93000 -0.21	16.12	15.86	16.12	1,171,571
25 Jul 17	16.14000 +0.08	16.15	15.88	16.09	1,516,866
24 Jul 17	16.06000 -0.11	16.16	15.88	16.12	1,596,540
21 Jul 17	16.17000 -0.25	16.50	16.01	16.50	2,096,119
20 Jul 17	16.42000 -0.07	16.62	16.35	16.46	1,889,997
19 Jul 17	16.49000 -0.13	16.65	16.15	16.48	2,813,306
18 Jul 17	16.62000 -0.42	17.20	16.20	16.97	2,023,032
17 Jul 17	17.04000 -0.77	17.98	16.68	17.90	2,384,983
14 Jul 17	17.81000 +0.22	17.85	17.38	17.51	1,856,787
13 Jul 17	17.59000 +0.02	17.77	17.51	17.60	1,769,475
12 Jul 17	17.57000 +0.38	17.60	17.12	17.17	2,667,359
11 Jul 17	17.19000 +0.00	17.50	17.12	17.19	1,724,133
10 Jul 17	17.19000 -0.07	17.38	17.08	17.08	1,625,477
07 Jul 17	17.26000 -0.22	17.57	17.08	17.36	2,806,504
06 Jul 17	17.48000 -0.19	17.74	17.45	17.62	3,050,469
05 Jul 17	17.67000 -0.26	18.08	17.60	17.66	4,289,700
04 Jul 17	17.93000 +1.25	18.35	16.88	17.10	8,344,388
03 Jul 17	16.68000 +0.06	16.70	16.31	16.62	2,299,480
30 Jun 17	16.62000 +0.09	16.68	16.41	16.45	1,107,333
29 Jun 17	16.53000 +0.15	16.59	16.36	16.48	1,143,412
28 Jun 17	16.38000 +0.00	16.45	16.31	16.39	1,125,827
27 Jun 17	16.38000 -0.01	16.53	16.21	16.39	1,154,915
26 Jun 17	16.39000 +0.08	16.44	16.14	16.30	1,293,679
23 Jun 17	16.31000 +0.34	16.35	15.94	16.15	2,747,232
22 Jun 17	15.97000 -0.48	16.69	15.97	16.48	2,785,459
21 Jun 17	16.45000 -0.37	16.90	16.24	16.83	2,600,860
20 Jun 17	16.82000 -0.18	17.08	16.75	17.00	1,728,150
19 Jun 17	17.00000 +0.01	17.08	16.90	17.02	1,015,244
16 Jun 17	16.99000 -0.30	17.23	16.95	17.23	1,723,965
15 Jun 17	17.29000 +0.47	17.30	16.80	16.83	2,157,450
14 Jun 17	16.82000 -0.26	17.08	16.76	17.08	1,704,378
13 Jun 17	17.08000 +0.03	17.16	16.81	17.05	1,012,172
12 Jun 17	17.05000 -0.03	17.36	16.87	17.08	2,178,559
09 Jun 17	17.08000 +0.15	17.17	16.89	16.90	2,042,148
08 Jun 17	16.93000 -0.09	17.22	16.91	17.20	1,112,887
07 Jun 17	17.02000 +0.21	17.19	16.66	16.66	1,339,756
06 Jun 17	16.81000 +0.01	16.97	16.62	16.80	897,885
05 Jun 17	16.80000 +0.30	16.85	16.32	16.54	1,015,801
02 Jun 17	16.50000 +0.17	16.76	16.10	16.19	956,230
01 Jun 17	16.33000 -0.68	17.19	16.30	17.00	977,868
31 May 17	17.01000 -0.17	17.50	17.00	17.16	979,399
26 May 17	17.18000 +0.47	17.50	16.58	16.65	2,315,632
25 May 17	16.71000 -0.10	16.84	16.35	16.77	1,512,420
24 May 17	16.81000 +0.66	16.87	15.37	16.08	2,753,640
23 May 17	16.15000 -0.50	16.76	16.06	16.60	2,078,556
22 May 17	16.65000 -0.85	17.68	16.61	17.56	2,051,017
19 May 17	17.50000 +0.16	17.50	17.36	17.38	877,661
18 May 17	17.34000 -0.27	17.63	17.30	17.40	1,049,274
17 May 17	17.61000 -0.14	17.88	17.51	17.63	1,439,576
16 May 17	17.75000 +0.13	17.75	17.16	17.67	1,604,898
15 May 17	17.62000 -0.07	17.93	17.54	17.75	629,406
12 May 17	17.69000 -0.38	18.10	17.60	18.05	1,515,391
11 May 17	18.07000 -0.93	19.10	17.12	18.89	3,053,497
10 May 17	19.00000 -0.10	19.38	18.93	19.18	1,141,051
09 May 17	19.10000 -0.84	19.87	19.02	19.87	3,302,805
08 May 17	19.94000 +0.00	20.23	19.78	19.95	737,151
05 May 17	19.94000 -0.16	20.21	19.93	19.93	1,090,190
04 May 17	20.10000 +0.45	20.18	19.60	19.60	1,530,229
03 May 17	19.65000 -0.23	20.23	19.60	19.88	1,183,253
02 May 17	19.88000 -0.09	20.44	19.88	20.00	1,613,509
28 Apr 17	19.97000 +0.24	20.05	19.58	19.73	1,010,276
27 Apr 17	19.73000 +0.10	19.84	19.47	19.59	1,024,517
26 Apr 17	19.63000 +0.30	19.72	19.22	19.36	825,378
25 Apr 17	19.33000 +0.09	19.60	19.26	19.26	814,669
24 Apr 17	19.24000 -0.56	20.06	18.56	19.90	1,674,957
21 Apr 17	19.80000 -1.05	20.90	19.80	20.90	1,551,050
20 Apr 17	20.85000 -0.03	21.30	20.83	21.30	1,049,600
19 Apr 17	20.88000 -0.06	20.93	20.10	20.51	2,088,209
18 Apr 17	20.94000 -0.24	21.30	20.88	21.13	1,212,138
17 Apr 17	21.18000 -0.42	21.53	20.94	21.51	1,607,743
14 Apr 17	21.60000 -0.19	22.05	21.46	21.95	1,832,628
13 Apr 17	21.79000 +0.02	22.30	21.70	21.70	2,703,230
12 Apr 17	21.77000 +0.27	22.25	21.53	21.82	3,273,146
11 Apr 17	21.50000 +0.36	21.66	21.05	21.15	2,188,966
10 Apr 17	21.14000 -0.02	21.48	21.01	21.01	1,413,414
07 Apr 17	21.16000 -0.36	21.59	21.16	21.51	1,531,873
06 Apr 17	21.52000 +0.24	21.53	21.10	21.27	1,865,473
05 Apr 17	21.28000 +0.14	21.40	21.00	21.17	2,501,587
31 Mar 17	21.14000 -0.46	21.92	21.08	21.59	2,227,862
30 Mar 17	21.60000 -0.05	21.89	21.42	21.65	2,126,548
29 Mar 17	21.65000 -0.62	22.47	21.65	22.14	2,659,788
28 Mar 17	22.27000 -0.63	23.08	22.26	22.78	2,491,800
27 Mar 17	22.90000 +0.28	22.97	22.33	22.64	3,199,056
24 Mar 17	22.62000 -0.58	23.09	22.50	22.86	5,013,247
23 Mar 17	23.20000 +1.04	23.33	21.80	22.04	12,736,909
22 Mar 17	22.16000 +1.11	22.20	20.81	21.00	4,127,415
21 Mar 17	21.05000 -0.02	21.23	20.98	21.07	1,002,520
20 Mar 17	21.07000 -0.13	21.25	20.98	21.09	885,992
17 Mar 17	21.20000 +0.08	21.28	20.98	21.16	1,931,953
16 Mar 17	21.12000 -0.09	21.32	21.03	21.19	2,306,487
15 Mar 17	21.21000 +0.01	21.33	20.98	21.10	1,967,344
14 Mar 17	21.20000 -0.50	21.67	21.19	21.67	1,915,796
13 Mar 17	21.70000 +0.09	21.71	21.07	21.45	2,174,692
10 Mar 17	21.61000 +0.01	21.66	21.40	21.50	1,467,556
09 Mar 17	21.60000 -0.12	22.08	21.42	21.60	3,101,857
08 Mar 17	21.72000 +0.59	21.75	20.91	21.25	3,985,464
07 Mar 17	21.13000 -0.19	21.38	21.00	21.26	1,262,711
06 Mar 17	21.32000 +0.25	21.32	20.82	20.97	1,747,358
03 Mar 17	21.07000 -0.04	21.26	20.80	21.13	2,259,938
02 Mar 17	21.11000 -0.52	21.79	21.09	21.68	2,543,808
01 Mar 17	21.63000 +0.50	21.96	21.13	21.13	5,235,054
28 Feb 17	21.13000 +0.42	21.15	20.66	20.79	2,090,252
27 Feb 17	20.71000 -0.42	21.10	20.66	20.98	2,460,448
24 Feb 17	21.13000 +0.40	21.29	20.47	20.69	3,848,210
23 Feb 17	20.73000 +0.41	21.88	20.33	20.33	5,460,501
22 Feb 17	20.32000 +0.11	20.35	20.11	20.21	2,046,634
21 Feb 17	20.21000 +0.20	20.32	19.94	20.01	2,378,147
20 Feb 17	20.01000 +0.09	20.04	19.82	19.92	1,166,032
17 Feb 17	19.92000 -0.33	20.36	19.90	20.15	1,755,033
16 Feb 17	20.25000 +0.02	20.28	20.07	20.22	1,263,167
15 Feb 17	20.23000 -0.02	20.48	20.15	20.25	2,277,229
14 Feb 17	20.25000 +0.18	20.35	20.03	20.07	2,440,245
13 Feb 17	20.07000 +0.06	20.16	19.86	19.92	2,144,247
10 Feb 17	20.01000 -0.14	20.18	19.97	20.18	1,588,542
09 Feb 17	20.15000 +0.07	20.15	19.98	20.08	1,584,902
08 Feb 17	20.08000 +0.10	20.08	19.83	19.87	1,283,353
07 Feb 17	19.98000 -0.06	20.09	19.91	20.05	860,830
06 Feb 17	20.04000 +0.14	20.10	19.81	19.81	837,761
03 Feb 17	19.90000 -0.08	20.10	19.81	20.05	710,281
26 Jan 17	19.98000 +0.16	20.06	19.80	19.85	1,012,533
25 Jan 17	19.82000 +0.02	19.88	19.66	19.80	770,869
24 Jan 17	19.80000 -0.19	19.99	19.71	19.99	1,283,402
23 Jan 17	19.99000 -0.04	20.14	19.86	20.01	1,370,931
20 Jan 17	20.03000 +0.23	20.10	19.70	19.82	1,269,898
19 Jan 17	19.80000 -0.01	20.00	19.75	19.80	1,139,428
18 Jan 17	19.81000 -0.28	20.08	19.72	20.08	1,473,733
17 Jan 17	20.09000 -0.09	20.28	19.50	20.05	1,880,563
16 Jan 17	20.18000 -0.52	20.65	18.99	20.65	3,715,033
13 Jan 17	20.70000 -0.54	21.11	20.61	21.04	3,565,085
12 Jan 17	21.24000 +0.90	22.20	20.26	20.34	7,854,030
11 Jan 17	20.34000 +0.00	20.36	20.12	20.34	1,451,537
10 Jan 17	20.34000 +0.13	20.46	20.22	20.30	1,193,889
09 Jan 17	20.21000 +0.05	20.26	20.07	20.17	1,315,425
06 Jan 17	20.16000 -0.36	20.51	20.12	20.51	2,516,076
05 Jan 17	20.52000 +0.06	21.00	20.40	20.40	1,747,415
04 Jan 17	20.46000 +0.16	20.48	20.20	20.30	1,386,524
03 Jan 17	20.30000 +0.06	20.39	20.21	20.27	1,132,647
30 Dec 16	20.24000 +0.15	20.30	20.07	20.07	1,772,408
29 Dec 16	20.09000 +0.11	20.18	19.94	20.18	2,042,740
28 Dec 16	19.98000 -0.21	20.38	19.98	20.38	1,134,945
27 Dec 16	20.19000 -0.25	20.45	20.19	20.28	968,748
26 Dec 16	20.44000 +0.25	20.47	19.71	19.88	1,961,910
23 Dec 16	20.19000 -0.38	20.50	20.12	20.50	1,254,967
22 Dec 16	20.57000 +0.15	20.59	20.25	20.42	1,963,410
21 Dec 16	20.42000 +0.07	20.58	20.35	20.39	1,554,715
20 Dec 16	20.35000 +0.30	20.38	19.90	20.09	2,423,936
19 Dec 16	20.05000 -0.19	20.35	19.90	20.18	1,535,031
16 Dec 16	20.24000 +0.08	20.35	19.93	20.16	2,404,844
15 Dec 16	20.16000 +0.11	20.30	19.80	20.01	3,106,734
14 Dec 16	20.05000 -0.02	20.37	19.84	20.02	2,320,494
13 Dec 16	20.07000 +0.05	20.33	19.73	20.02	2,848,619
12 Dec 16	20.02000 -1.83	21.90	19.67	21.88	5,266,772
09 Dec 16	21.85000 -0.05	21.94	21.68	21.94	1,507,182
08 Dec 16	21.90000 -0.12	22.28	21.85	22.04	1,747,670
07 Dec 16	22.02000 +0.19	22.08	21.67	21.82	1,444,412
06 Dec 16	21.83000 +0.22	21.96	21.60	21.66	1,854,311
05 Dec 16	21.61000 -0.14	21.84	21.46	21.75	1,715,729
02 Dec 16	21.75000 -0.43	22.24	21.61	22.15	2,155,026
01 Dec 16	22.18000 +0.18	22.26	22.00	22.05	1,454,318
30 Nov 16	22.00000 +0.02	22.36	21.95	22.02	3,193,080
29 Nov 16	21.98000 -0.52	22.58	21.98	22.53	2,817,915
28 Nov 16	22.50000 +0.00	22.67	22.39	22.52	2,464,198
25 Nov 16	22.50000 +0.03	22.68	21.94	22.30	6,900,711
24 Nov 16	22.47000 -0.41	23.05	22.41	22.84	4,353,739
23 Nov 16	22.88000 -0.49	23.41	22.84	23.41	4,638,195
22 Nov 16	23.37000 +0.03	23.40	23.10	23.39	3,813,566
21 Nov 16	23.34000 +0.08	23.58	23.16	23.31	2,503,916
18 Nov 16	23.26000 -0.17	23.51	23.15	23.42	2,850,589
17 Nov 16	23.43000 -0.41	23.84	23.30	23.63	3,883,625
16 Nov 16	23.84000 -0.01	23.99	23.59	23.81	3,491,906
15 Nov 16	23.85000 +0.51	23.96	23.15	23.20	7,391,381
14 Nov 16	23.34000 -0.37	23.80	23.19	23.61	5,513,087
11 Nov 16	23.71000 +0.00	23.92	23.55	23.71	3,204,869
10 Nov 16	23.71000 -0.01	24.09	23.62	23.98	4,107,664
09 Nov 16	23.72000 +0.41	23.95	22.38	23.31	6,415,464
08 Nov 16	23.31000 +0.11	23.72	23.15	23.36	4,065,194
07 Nov 16	23.20000 +0.20	23.23	22.86	23.17	2,673,893
04 Nov 16	23.00000 -0.47	23.69	22.88	23.47	4,747,998
03 Nov 16	23.47000 -0.13	23.95	23.30	23.37	3,966,256
02 Nov 16	23.60000 -0.45	24.00	23.30	23.88	5,574,841
01 Nov 16	24.05000 +0.06	24.30	23.66	23.91	7,019,878
31 Oct 16	23.99000 +0.36	24.43	23.25	23.52	10,396,997
28 Oct 16	23.63000 +1.25	24.20	22.40	22.40	17,046,256
27 Oct 16	22.38000 -0.24	22.54	22.24	22.49	2,924,382
26 Oct 16	22.62000 +0.22	22.84	22.18	22.38	5,447,681
25 Oct 16	22.40000 +0.20	22.54	22.20	22.21	3,704,177
24 Oct 16	22.20000 +0.06	22.26	22.00	22.23	5,161,714
21 Oct 16	22.14000 -0.31	22.56	21.99	22.38	3,527,223
20 Oct 16	22.45000 -0.33	22.78	22.40	22.78	4,040,970
19 Oct 16	22.78000 +0.02	23.09	22.50	22.74	3,042,672
18 Oct 16	22.76000 +0.08	22.84	22.42	22.67	3,521,760
17 Oct 16	22.68000 -0.30	23.58	22.56	23.13	6,155,143
14 Oct 16	22.98000 +0.67	23.35	22.22	22.31	7,705,964
13 Oct 16	22.31000 +0.01	22.61	22.03	22.31	3,582,304
12 Oct 16	22.30000 +0.09	22.42	22.03	22.21	2,313,121
11 Oct 16	22.21000 +0.01	22.52	21.88	22.20	3,570,804
10 Oct 16	22.20000 +1.07	22.25	21.17	21.18	4,630,711
30 Sep 16	21.13000 +0.04	21.22	21.09	21.09	1,242,921
29 Sep 16	21.09000 +0.00	21.30	21.05	21.15	1,776,790
28 Sep 16	21.09000 -0.29	21.42	21.05	21.40	1,598,653
27 Sep 16	21.38000 +0.17	21.40	21.09	21.25	1,779,086
26 Sep 16	21.21000 -0.77	21.98	21.18	21.98	2,428,089
23 Sep 16	21.98000 +0.25	22.03	21.57	21.75	3,072,160
22 Sep 16	21.73000 +0.07	21.87	21.40	21.87	1,806,782
21 Sep 16	21.66000 -0.02	21.85	21.55	21.70	2,092,831
20 Sep 16	21.68000 -0.16	21.95	21.65	21.72	1,848,678
19 Sep 16	21.84000 +0.35	21.90	21.61	21.69	1,449,293
14 Sep 16	21.49000 -0.13	21.65	21.31	21.65	1,726,230
13 Sep 16	21.62000 +0.03	21.80	21.51	21.70	1,811,168
12 Sep 16	21.59000 -0.94	22.28	21.58	22.01	3,643,202
09 Sep 16	22.53000 -0.23	22.78	22.53	22.63	2,395,501
08 Sep 16	22.76000 +0.25	22.94	22.41	22.41	2,531,642
07 Sep 16	22.51000 -0.19	22.80	22.47	22.67	4,152,942
06 Sep 16	22.70000 +0.35	22.88	22.15	22.23	4,913,718
05 Sep 16	22.35000 +0.27	22.56	22.08	22.11	5,099,087
02 Sep 16	22.08000 +0.03	22.14	21.55	22.00	5,514,040
01 Sep 16	22.05000 -0.24	22.35	22.05	22.27	2,832,493
31 Aug 16	22.29000 +0.07	22.36	22.01	22.31	3,421,020
30 Aug 16	22.22000 -0.07	22.50	22.19	22.30	3,051,081
29 Aug 16	22.29000 -0.10	22.43	22.18	22.18	3,139,586
26 Aug 16	22.39000 -0.11	22.70	22.35	22.57	4,239,585
25 Aug 16	22.50000 -0.98	23.30	22.35	23.30	7,751,361
24 Aug 16	23.48000 +0.00	23.74	23.25	23.50	3,509,633
23 Aug 16	23.48000 -0.15	23.87	23.33	23.64	4,598,137
22 Aug 16	23.63000 +0.09	24.00	23.31	23.50	6,707,887
19 Aug 16	23.54000 +0.05	24.03	23.31	23.40	6,011,617
18 Aug 16	23.49000 +0.09	23.58	23.16	23.36	5,430,293
17 Aug 16	23.40000 -0.15	23.52	22.91	23.41	6,937,606
16 Aug 16	23.55000 +0.36	23.68	23.11	23.12	6,849,392
15 Aug 16	23.19000 +0.68	23.47	22.51	22.52	8,126,970
12 Aug 16	22.51000 -0.02	22.63	22.20	22.55	4,177,631
11 Aug 16	22.53000 -0.72	23.19	22.50	23.02	4,237,608
10 Aug 16	23.25000 +0.32	23.78	22.73	23.00	6,233,934
09 Aug 16	22.93000 +0.45	22.93	22.33	22.48	4,645,523
08 Aug 16	22.48000 -0.33	22.89	21.98	22.71	5,750,873
05 Aug 16	22.81000 -0.35	23.18	22.70	23.16	5,198,593
04 Aug 16	23.16000 -0.37	23.47	22.62	23.47	7,850,177
03 Aug 16	23.53000 -0.45	23.94	23.44	23.88	4,961,954
02 Aug 16	23.98000 +0.47	24.10	23.20	23.20	7,234,873
01 Aug 16	23.51000 +0.80	24.09	22.51	22.63	8,765,513
29 Jul 16	22.71000 -0.47	23.33	22.61	23.16	4,253,973
28 Jul 16	23.18000 +0.31	23.59	22.59	22.99	6,291,085
27 Jul 16	22.87000 -1.85	24.87	22.39	24.63	10,269,167
26 Jul 16	24.72000 +0.24	24.89	24.40	24.40	4,884,674
25 Jul 16	24.48000 -0.31	24.96	24.19	24.89	8,071,417
22 Jul 16	24.79000 -0.43	25.45	24.71	25.22	4,889,502
21 Jul 16	25.22000 +0.05	25.67	25.11	25.18	5,678,077
20 Jul 16	25.17000 -0.54	25.92	25.12	25.90	6,863,325
19 Jul 16	25.71000 -0.11	26.28	25.50	25.78	7,345,798
18 Jul 16	25.82000 +0.14	26.30	25.37	25.67	7,489,078
15 Jul 16	25.68000 -0.68	26.33	25.52	26.21	8,668,486
14 Jul 16	26.36000 -0.12	26.87	25.92	26.76	8,596,107
13 Jul 16	26.48000 -0.52	27.89	26.28	26.83	14,758,676
12 Jul 16	27.00000 +1.01	27.90	25.50	25.59	23,494,780
11 Jul 16	25.99000 +1.98	26.36	24.21	24.50	22,565,896
08 Jul 16	24.01000 +0.71	24.90	23.12	23.21	17,130,716
07 Jul 16	23.30000 -0.60	24.20	23.28	23.90	20,097,244
06 Jul 16	23.90000 +1.63	24.19	22.24	22.30	25,952,060
05 Jul 16	22.27000 -0.03	22.60	22.08	22.50	5,127,155
04 Jul 16	22.30000 +0.44	22.40	21.63	21.77	7,464,733
01 Jul 16	21.86000 -0.14	22.18	21.77	22.01	4,716,250
30 Jun 16	22.00000 +0.17	22.17	21.67	21.87	7,057,504
29 Jun 16	21.83000 -0.19	22.13	21.68	22.11	6,835,548
28 Jun 16	22.02000 +0.54	22.06	21.20	21.31	9,580,618
27 Jun 16	21.48000 +0.45	21.65	20.50	20.94	7,935,898
24 Jun 16	21.03000 -0.76	21.73	20.08	21.43	12,184,385
23 Jun 16	21.79000 +0.43	23.49	21.68	22.18	23,362,752
22 Jun 16	21.36000 +0.54	21.39	20.72	20.82	5,877,907
21 Jun 16	20.82000 -0.18	21.32	20.75	21.27	4,784,193
20 Jun 16	21.00000 -0.14	21.39	20.70	21.14	3,753,009
17 Jun 16	21.14000 +0.25	21.50	20.50	20.50	5,499,903
16 Jun 16	20.89000 -0.56	21.61	20.80	21.31	8,636,084
15 Jun 16	21.45000 +0.61	21.66	20.35	20.45	9,507,033
14 Jun 16	20.84000 -0.16	21.08	20.33	20.80	7,441,445
13 Jun 16	21.00000 -1.54	22.24	21.00	22.00	9,015,991
08 Jun 16	22.54000 -0.60	22.83	22.41	22.80	9,998,187
07 Jun 16	23.14000 +0.32	23.72	22.95	23.00	19,733,762
06 Jun 16	22.82000 -0.14	22.99	22.46	22.91	10,518,415
03 Jun 16	22.96000 -0.19	23.54	22.71	23.15	15,890,509
02 Jun 16	23.15000 +0.40	23.25	22.40	22.68	11,566,900
01 Jun 16	22.75000 +0.19	22.85	22.41	22.85	8,699,899
31 May 16	22.56000 +0.92	22.70	21.56	21.56	10,130,865
30 May 16	21.64000 +0.07	21.79	21.16	21.55	4,000,310
27 May 16	21.57000 +0.02	21.76	21.40	21.60	3,975,108
26 May 16	21.55000 -0.33	21.94	21.03	21.73	6,859,801
25 May 16	21.88000 -0.03	22.27	21.75	22.10	4,703,952
24 May 16	21.91000 -0.59	22.44	21.88	22.32	6,788,058
23 May 16	22.50000 +0.10	22.69	22.27	22.36	7,955,702
20 May 16	22.40000 -0.50	22.50	21.80	22.08	14,166,022
19 May 16	22.90000 +1.23	23.84	22.28	22.28	25,979,932
18 May 16	21.67000 -0.73	22.32	21.38	22.10	4,887,033
17 May 16	22.40000 -0.07	22.59	21.93	22.29	6,278,240
16 May 16	22.47000 +0.72	22.79	21.68	21.98	7,664,936
13 May 16	21.75000 -0.40	22.15	21.68	21.72	5,640,245
12 May 16	22.15000 -0.45	22.84	21.68	22.61	10,260,434
11 May 16	22.60000 +0.71	22.85	21.65	22.03	9,822,824
10 May 16	21.89000 +0.14	22.10	21.71	21.71	3,653,612
09 May 16	21.75000 -1.14	22.59	21.70	22.30	6,361,480
06 May 16	22.89000 -1.40	24.59	22.89	24.20	9,076,606
05 May 16	24.29000 +0.06	24.30	23.70	24.10	7,078,731
04 May 16	24.23000 -0.20	24.81	24.05	24.19	10,403,261
03 May 16	24.43000 +0.62	24.57	23.00	23.60	11,117,142
29 Apr 16	23.81000 +0.07	24.69	23.33	24.21	10,351,420
28 Apr 16	23.74000 +0.67	23.78	23.01	23.40	11,801,263
27 Apr 16	23.07000 -0.55	23.66	22.89	23.63	11,523,275
26 Apr 16	23.62000 -0.30	24.08	22.89	23.74	9,585,090
25 Apr 16	23.92000 -0.66	24.50	23.88	24.50	5,409,684
22 Apr 16	24.58000 +0.03	24.86	24.13	24.40	3,076,669
21 Apr 16	24.55000 -0.55	25.25	24.50	25.06	5,987,866
20 Apr 16	25.10000 -2.36	27.90	24.73	27.70	8,464,349
19 Apr 16	27.46000 +0.16	27.82	27.04	27.30	3,905,208
18 Apr 16	27.30000 -0.91	27.91	27.01	27.91	6,723,334
15 Apr 16	28.21000 -0.54	28.75	28.02	28.50	6,504,279
14 Apr 16	28.75000 +0.25	29.19	28.21	28.51	15,532,083
13 Apr 16	28.50000 +1.12	28.50	26.91	27.22	13,331,849
12 Apr 16	27.38000 -0.62	28.15	27.00	28.00	6,326,500
11 Apr 16	28.00000 +0.34	29.00	27.90	28.05	8,912,823
08 Apr 16	27.66000 -0.04	27.66	26.66	27.03	8,621,537
07 Apr 16	27.70000 +0.27	28.97	27.10	27.40	17,873,676
06 Apr 16	27.43000 +0.20	27.80	26.72	27.14	10,228,807
05 Apr 16	27.23000 +1.65	27.28	25.30	25.43	12,802,306
01 Apr 16	25.58000 +0.00	25.80	24.80	25.30	6,952,455
31 Mar 16	25.58000 -0.16	25.98	25.49	25.77	6,324,976
30 Mar 16	25.74000 +0.99	25.74	24.90	25.01	5,545,799
29 Mar 16	24.75000 -0.87	25.80	24.42	25.63	5,236,955
28 Mar 16	25.62000 +0.20	26.99	25.30	25.61	12,166,789
25 Mar 16	25.42000 -0.03	25.55	25.12	25.26	4,965,980
24 Mar 16	25.45000 -0.46	26.10	25.22	25.55	9,026,903
23 Mar 16	25.91000 +0.50	26.10	25.17	25.42	7,883,797
22 Mar 16	25.41000 -0.72	25.88	25.30	25.55	10,368,999
21 Mar 16	26.13000 +0.98	26.57	25.02	25.45	15,019,873
18 Mar 16	25.15000 +1.47	25.20	23.54	23.80	15,272,404
17 Mar 16	23.68000 +0.55	23.88	22.60	23.00	9,829,185
16 Mar 16	23.13000 -0.16	24.00	23.00	23.28	5,841,810
15 Mar 16	23.29000 +0.09	23.96	23.16	23.46	6,785,226
14 Mar 16	23.20000 +0.94	23.66	22.55	22.55	6,763,957
11 Mar 16	22.26000 -0.05	22.50	21.82	22.05	2,759,936
10 Mar 16	22.31000 -0.50	23.16	22.22	22.69	3,544,581
09 Mar 16	22.81000 -0.73	23.23	22.50	22.99	4,451,863
08 Mar 16	23.54000 +0.04	23.60	22.03	23.45	6,131,916
07 Mar 16	23.50000 +1.37	24.34	22.36	22.36	13,083,607
04 Mar 16	22.13000 -1.33	23.55	21.71	23.32	5,938,050
03 Mar 16	23.46000 -0.01	24.19	23.21	23.35	6,927,322
02 Mar 16	23.47000 +1.11	23.67	22.08	22.20	7,108,378
01 Mar 16	22.36000 +0.31	22.52	21.34	22.04	5,649,209
29 Feb 16	22.05000 -2.45	24.45	22.05	24.45	7,271,105
26 Feb 16	24.50000 -0.82	25.59	24.01	25.40	7,178,601
25 Feb 16	25.32000 -2.81	28.13	25.32	28.10	9,498,803
24 Feb 16	28.13000 -0.38	28.40	27.37	28.30	8,552,948
23 Feb 16	28.51000 +0.58	29.19	27.74	27.89	11,817,117
22 Feb 16	27.93000 +0.65	27.99	27.33	27.80	8,239,159
19 Feb 16	27.28000 +0.24	27.50	26.70	26.74	6,339,198
18 Feb 16	27.04000 -0.56	27.99	27.03	27.85	8,101,984
17 Feb 16	27.60000 +0.71	27.62	26.40	26.63	10,085,491
16 Feb 16	26.89000 +1.47	27.00	25.41	25.60	8,131,850
15 Feb 16	25.42000 -0.75	25.84	24.80	24.90	4,294,985
05 Feb 16	26.17000 -0.49	27.10	26.14	26.65	5,233,364
04 Feb 16	26.66000 +0.26	27.00	26.38	26.79	7,713,127
03 Feb 16	26.40000 +0.15	26.45	25.22	26.01	6,590,635
02 Feb 16	26.25000 +0.97	26.43	25.29	25.30	7,266,840
01 Feb 16	25.28000 -1.29	26.52	24.81	26.20	5,917,519
29 Jan 16	26.57000 +0.57	26.96	24.74	25.30	9,033,261
28 Jan 16	26.00000 -1.26	28.40	25.61	28.00	9,692,975
27 Jan 16	27.26000 +0.34	27.35	25.20	26.70	10,685,872
26 Jan 16	26.92000 -2.98	29.50	26.91	29.50	9,759,049
25 Jan 16	29.90000 +0.28	30.50	29.35	29.70	7,227,871
22 Jan 16	29.62000 -1.12	31.15	28.72	30.80	11,696,156
21 Jan 16	30.74000 -3.41	33.76	30.74	33.30	10,918,952
20 Jan 16	34.15000 -1.27	34.79	32.95	34.10	14,825,226
19 Jan 16	35.42000 -3.00	36.58	34.58	34.58	20,689,314
18 Jan 16	38.42000 -4.27	38.42	38.42	38.42	451,500
18 Dec 15	42.69000 -0.94	43.50	42.55	43.44	5,296,457
17 Dec 15	43.63000 +1.04	43.80	42.72	42.86	6,599,637
16 Dec 15	42.59000 +0.00	43.28	42.31	42.72	4,343,094
15 Dec 15	42.59000 +0.37	43.49	42.00	42.32	3,912,454
14 Dec 15	42.22000 +0.48	42.50	40.50	40.50	6,383,219
11 Dec 15	41.74000 -1.28	43.38	41.53	43.03	5,519,776
10 Dec 15	43.02000 -0.79	44.51	42.83	43.81	5,795,118
09 Dec 15	43.81000 -1.62	45.34	43.61	45.30	6,497,777
08 Dec 15	45.43000 +0.65	47.45	44.15	44.34	10,661,450
07 Dec 15	44.78000 +0.27	45.19	43.80	44.51	5,266,991
04 Dec 15	44.51000 -1.07	45.57	44.19	45.57	6,877,752
03 Dec 15	45.58000 +1.74	45.60	43.87	43.87	7,342,057
02 Dec 15	43.84000 -0.77	45.40	42.50	44.61	5,928,457
01 Dec 15	44.61000 +0.61	45.79	42.88	44.01	8,260,878
30 Nov 15	44.00000 -0.99	45.80	41.10	44.98	9,902,301
27 Nov 15	44.99000 -2.94	49.19	43.98	47.51	11,732,336
26 Nov 15	47.93000 -1.41	49.83	47.58	49.35	11,097,593
25 Nov 15	49.34000 -0.40	49.89	48.50	49.70	9,999,341
24 Nov 15	49.74000 +1.24	50.90	47.62	47.62	13,140,670
23 Nov 15	48.50000 -2.46	52.50	48.42	51.52	21,074,000
20 Nov 15	50.96000 +4.63	50.96	48.50	50.50	37,169,224
19 Nov 15	46.33000 +4.21	46.33	42.50	42.51	11,000,170
18 Nov 15	42.12000 +0.27	42.45	41.25	41.80	5,825,196
17 Nov 15	41.85000 -1.45	44.40	41.72	43.65	10,942,980
16 Nov 15	43.30000 +1.92	43.44	40.14	40.49	9,710,519
13 Nov 15	41.38000 -1.43	42.40	40.85	42.40	8,580,129
12 Nov 15	42.81000 -1.02	44.43	42.31	44.30	10,307,057
11 Nov 15	43.83000 +0.58	44.40	43.00	43.22	9,631,828
10 Nov 15	43.25000 +0.84	43.92	41.80	42.01	12,120,773
09 Nov 15	42.41000 +1.41	43.00	40.00	40.88	11,445,666
06 Nov 15	41.00000 +0.73	41.58	40.17	40.37	8,816,652
05 Nov 15	40.27000 -0.54	40.81	39.81	40.81	10,111,346
04 Nov 15	40.81000 +1.81	40.81	39.00	39.00	7,820,204
03 Nov 15	39.00000 -0.24	39.98	38.52	39.45	5,600,296
02 Nov 15	39.24000 -1.85	40.70	39.16	39.56	7,888,545
30 Oct 15	41.09000 -1.39	42.30	40.79	42.00	7,705,646
29 Oct 15	42.48000 +0.25	43.40	42.18	43.40	6,462,225
28 Oct 15	42.23000 -1.65	44.44	42.00	43.30	7,461,760
27 Oct 15	43.88000 -1.08	44.60	41.42	44.21	9,451,076
26 Oct 15	44.96000 +0.15	45.60	43.81	45.60	10,651,733
23 Oct 15	44.81000 -0.14	46.68	43.84	46.00	18,499,800
22 Oct 15	44.95000 +4.09	44.95	39.69	39.97	15,412,687
21 Oct 15	40.86000 -4.54	45.30	40.86	44.85	13,917,967
20 Oct 15	45.40000 +0.43	46.00	43.82	44.55	11,754,372
19 Oct 15	44.97000 -0.72	46.68	43.20	45.80	12,703,109
16 Oct 15	45.69000 -0.69	46.45	44.56	46.00	13,716,073
15 Oct 15	46.38000 +1.94	47.00	43.50	45.00	18,441,008
14 Oct 15	44.44000 +4.04	44.44	40.60	40.60	20,555,848
13 Oct 15	40.40000 -0.71	40.97	39.52	40.97	9,690,570
12 Oct 15	41.11000 +1.53	41.56	38.59	39.14	12,549,348
09 Oct 15	39.58000 -3.09	40.60	38.80	38.80	12,962,710
08 Oct 15	42.67000 +2.47	43.95	40.61	41.50	5,219,515
30 Sep 15	40.20000 -1.10	41.89	39.60	41.36	2,865,500
29 Sep 15	41.30000 -45.50	42.64	39.90	41.18	4,371,125
28 Sep 15	86.80000 +0.80	88.18	83.03	86.40	3,237,298
25 Sep 15	86.00000 -1.92	89.90	80.11	89.90	4,245,187
24 Sep 15	87.92000 +7.99	87.92	81.02	81.89	4,379,040
23 Sep 15	79.93000 -2.38	82.28	77.80	81.50	3,401,197
22 Sep 15	82.31000 -2.29	86.25	81.88	84.60	2,102,211
21 Sep 15	84.60000 +2.70	84.88	79.02	80.00	2,275,087
18 Sep 15	81.90000 +1.30	82.88	80.00	81.22	1,518,796
17 Sep 15	80.60000 -4.90	88.00	79.11	83.00	2,930,285
16 Sep 15	85.50000 +7.50	85.80	74.25	78.60	3,075,741
15 Sep 15	78.00000 +0.00	80.66	75.88	76.50	995,875
14 Sep 15	78.00000 -8.01	88.00	77.99	86.10	1,552,493
11 Sep 15	86.01000 +0.51	88.00	84.30	84.51	1,109,513
10 Sep 15	85.50000 -4.50	89.04	85.00	88.00	1,437,524
09 Sep 15	90.00000 +5.20	91.39	83.22	84.96	2,430,062
08 Sep 15	84.80000 +5.10	85.99	78.22	78.22	1,354,813
07 Sep 15	79.70000 +3.62	81.69	76.32	78.00	1,716,694
02 Sep 15	76.08000 -1.91	83.36	72.55	74.00	2,198,082
01 Sep 15	77.99000 -8.51	86.00	77.85	85.05	2,411,378
31 Aug 15	86.50000 -7.93	91.87	85.88	91.80	2,175,105
28 Aug 15	94.43000 +3.11	95.97	88.00	92.90	2,561,672
27 Aug 15	91.32000 +7.68	91.32	84.38	87.00	2,641,001
26 Aug 15	83.64000 +1.83	89.00	79.00	82.70	3,354,318
25 Aug 15	81.81000 -9.09	90.00	81.81	84.21	3,544,406
24 Aug 15	90.90000 -10.10	97.00	90.90	97.00	4,128,320
21 Aug 15	101.00000 -3.45	105.68	98.90	102.00	1,694,870
20 Aug 15	104.45000 -5.54	109.90	103.22	108.08	1,885,085
19 Aug 15	109.99000 +8.84	110.00	99.01	99.07	2,806,547
18 Aug 15	101.15000 -7.82	111.15	99.00	107.50	2,605,706
17 Aug 15	108.97000 -3.93	111.80	107.00	111.80	2,397,590
14 Aug 15	112.90000 -1.56	115.98	111.00	114.50	2,132,218
13 Aug 15	114.46000 +2.46	114.50	109.20	110.01	2,098,432
12 Aug 15	112.00000 -7.07	118.00	108.00	116.90	3,630,362
11 Aug 15	119.07000 -3.93	123.00	118.65	123.00	2,835,732
10 Aug 15	123.00000 +3.50	124.99	118.59	123.23	3,144,021
07 Aug 15	119.50000 +10.84	119.50	111.00	111.12	2,647,844
06 Aug 15	108.66000 +4.34	110.00	101.21	101.99	2,062,003
05 Aug 15	104.32000 +0.92	111.99	104.00	106.20	3,647,433
04 Aug 15	103.40000 +9.40	103.40	95.00	95.00	3,382,823
03 Aug 15	94.00000 -10.42	104.40	93.98	104.00	4,631,239
31 Jul 15	104.42000 -7.48	111.30	102.30	111.00	3,268,427
30 Jul 15	111.90000 -3.10	119.00	111.08	113.50	3,066,107
29 Jul 15	115.00000 +6.25	116.30	103.61	110.00	4,129,336
28 Jul 15	108.75000 -8.74	119.80	106.00	108.50	4,032,923
27 Jul 15	117.49000 -13.05	134.14	117.49	126.99	4,205,683
24 Jul 15	130.53999 -7.46	137.80	127.95	137.70	4,523,019
23 Jul 15	138.00000 +0.86	139.68	135.58	137.50	1,843,651
22 Jul 15	137.14000 -3.86	141.50	135.00	140.99	2,443,481
21 Jul 15	141.00000 +0.34	150.00	135.00	137.90	2,772,379
20 Jul 15	140.66000 +12.78	140.67	124.01	125.87	4,295,613
17 Jul 15	127.88000 +9.93	128.98	118.60	119.58	3,285,770
16 Jul 15	117.95000 -1.03	124.00	109.01	117.50	5,744,918
15 Jul 15	118.98000 +10.82	118.98	118.98	118.98	633,329
14 Jul 15	108.16000 +9.83	108.16	108.16	108.16	24,017
08 Jul 15	98.33000 -10.92	100.00	98.33	98.33	4,563,966
07 Jul 15	109.25000 -12.14	119.98	109.25	111.81	1,885,783
06 Jul 15	121.39000 -6.50	140.68	115.10	140.68	4,180,739
03 Jul 15	127.89000 +5.60	134.30	115.55	116.00	3,615,889
02 Jul 15	122.29000 -13.59	136.00	122.29	133.30	2,262,243
01 Jul 15	135.88000 +4.35	141.99	131.55	135.70	3,126,576
30 Jun 15	131.53000 +11.96	131.53	121.00	122.00	3,012,056
29 Jun 15	119.57000 +10.87	119.57	107.10	110.00	3,810,574
26 Jun 15	108.70000 -2.72	117.28	101.00	104.00	4,069,927
25 Jun 15	111.42000 -12.38	126.26	111.42	125.20	2,364,135
24 Jun 15	123.80000 -4.87	131.50	120.60	129.50	1,653,337
23 Jun 15	128.67000 -7.39	138.98	122.47	136.06	1,564,311
19 Jun 15	136.06000 -7.24	141.99	136.00	141.99	490,660
18 Jun 15	143.30000 -2.95	146.50	142.00	146.47	553,240
17 Jun 15	146.25000 +1.74	148.99	144.51	144.52	735,691
16 Jun 15	144.50999 -4.89	148.52	142.26	145.02	973,483
15 Jun 15	149.39999 -8.60	158.99	148.00	158.00	1,597,824
12 Jun 15	158.00000 -0.87	162.87	153.50	158.50	1,178,649
11 Jun 15	158.87000 -3.13	164.82	158.87	162.02	862,206
10 Jun 15	162.00000 +6.64	168.20	153.00	153.99	1,641,277
09 Jun 15	155.36000 +1.71	155.90	148.90	153.50	1,151,525
08 Jun 15	153.64999 +0.65	157.00	140.50	152.00	1,441,061
05 Jun 15	153.00000 -2.66	159.00	152.88	156.99	1,278,611
04 Jun 15	155.66000 -3.77	162.00	151.61	161.00	974,279
03 Jun 15	159.42999 -0.38	163.83	154.50	160.00	1,055,606
02 Jun 15	159.81000 -9.08	168.89	159.60	168.88	2,135,581
01 Jun 15	168.89000 +7.80	170.00	160.00	161.78	1,394,379
29 May 15	161.09000 -2.87	164.26	151.01	163.00	1,062,856
28 May 15	163.96001 +3.06	166.46	156.80	159.30	2,215,626
27 May 15	160.89999 -3.96	164.80	159.00	164.13	1,312,171
26 May 15	164.86000 -2.84	170.40	161.90	167.30	2,074,609
25 May 15	167.70000 -6.60	175.00	160.90	169.73	1,048,775
22 May 15	174.30000 -2.26	182.00	172.80	181.00	1,123,514
21 May 15	176.56000 +16.05	176.56	159.01	159.90	1,107,518
20 May 15	160.50999 +4.51	164.99	154.00	156.05	895,508
19 May 15	156.00000 +3.12	162.49	149.02	152.10	1,003,509
18 May 15	152.88000 -3.64	158.58	148.00	158.58	1,554,051
15 May 15	156.52000 -2.42	161.03	153.00	158.88	816,475
14 May 15	158.94000 +0.94	165.03	157.11	157.11	938,901
13 May 15	158.00000 -5.38	171.00	157.00	161.00	1,430,564
12 May 15	163.38000 +0.03	164.79	156.88	163.35	1,307,152
11 May 15	163.35001 +11.40	165.80	148.03	151.80	1,878,935
08 May 15	151.95000 +7.95	155.90	143.00	143.00	1,280,580
07 May 15	144.00000 +4.00	150.00	136.50	139.08	1,298,961
06 May 15	140.00000 -3.80	145.00	139.10	142.60	1,138,211
05 May 15	143.80000 +6.03	144.95	130.00	135.50	1,607,073
04 May 15	137.77000 +1.24	150.18	137.02	141.00	2,720,388
30 Apr 15	136.53000 +12.41	136.53	136.53	136.53	127,652
22 Apr 15	124.12000 +11.28	124.12	117.00	124.12	1,965,177
21 Apr 15	112.84000 +10.26	112.84	104.18	104.18	508,160
20 Apr 15	102.58000 -2.52	107.80	101.40	107.00	1,474,275
17 Apr 15	105.10000 -1.25	115.99	105.10	115.00	2,174,780
16 Apr 15	106.35000 +9.67	106.35	97.99	105.98	2,770,411
15 Apr 15	96.68000 +8.79	96.68	96.68	96.68	194,223
14 Apr 15	87.89000 +7.99	87.89	87.89	87.89	87,643
03 Apr 15	79.90000 -0.64	82.40	79.90	80.54	1,212,021
02 Apr 15	80.54000 +0.41	83.50	79.70	80.50	904,817
01 Apr 15	80.13000 -0.02	81.78	78.00	81.78	1,128,457
31 Mar 15	80.15000 -0.75	83.98	72.83	81.61	871,664
30 Mar 15	80.90000 -5.11	87.98	79.80	86.04	1,524,031
27 Mar 15	86.01000 -2.01	87.99	84.51	86.47	615,706
26 Mar 15	88.02000 -0.98	89.88	84.50	86.78	1,449,451
25 Mar 15	89.00000 +6.31	90.96	80.02	82.80	1,873,032
24 Mar 15	82.69000 +7.52	82.69	75.50	75.50	1,444,512
23 Mar 15	75.17000 +0.87	75.50	73.31	75.50	563,953
20 Mar 15	74.30000 -0.48	75.65	72.50	75.00	921,745
19 Mar 15	74.78000 +0.43	75.57	72.00	73.80	811,422
18 Mar 15	74.35000 +3.80	75.69	70.00	70.56	1,082,891
17 Mar 15	70.55000 +1.57	71.18	68.33	69.44	1,233,755
16 Mar 15	68.98000 +1.61	69.59	66.72	68.19	1,138,595
13 Mar 15	67.37000 -0.53	68.69	66.66	67.90	623,725
12 Mar 15	67.90000 -1.04	71.50	67.48	68.94	813,276
11 Mar 15	68.94000 +0.03	69.90	68.00	68.07	539,152
10 Mar 15	68.91000 +0.91	71.79	67.59	67.59	807,260
09 Mar 15	68.00000 +2.00	68.86	65.08	66.00	917,820
06 Mar 15	66.00000 -1.90	67.90	64.89	67.57	1,075,733
05 Mar 15	67.90000 -0.16	68.50	65.20	68.00	1,618,417
04 Mar 15	68.06000 -3.60	70.29	67.51	70.28	1,690,538
03 Mar 15	71.66000 +5.38	71.88	65.40	67.28	2,026,642
02 Mar 15	66.28000 +6.03	66.28	58.60	60.17	2,388,941
27 Feb 15	60.25000 +0.80	60.80	59.40	59.63	726,551
26 Feb 15	59.45000 -0.75	61.38	58.86	59.80	802,976
25 Feb 15	60.20000 -0.70	62.80	60.10	61.38	767,563
17 Feb 15	60.90000 +0.79	61.80	59.01	60.13	763,364
16 Feb 15	60.11000 +3.12	61.93	57.08	58.00	1,243,469
13 Feb 15	56.99000 +0.29	57.66	55.80	56.83	1,646,565
12 Feb 15	56.70000 -1.79	62.69	56.45	58.85	1,384,223
11 Feb 15	58.49000 +0.39	58.88	57.52	57.52	1,120,909
10 Feb 15	58.10000 +0.70	59.00	56.08	57.12	756,444
09 Feb 15	57.40000 -1.49	61.40	57.00	59.00	1,460,567
06 Feb 15	58.89000 -2.95	61.50	57.99	61.50	1,793,342
05 Feb 15	61.84000 +5.62	61.84	55.60	55.70	1,740,191
04 Feb 15	56.22000 -1.58	57.80	55.52	57.74	1,717,576
03 Feb 15	57.80000 +2.02	59.00	55.17	56.57	2,906,522
02 Feb 15	55.78000 +5.07	55.78	49.58	49.99	1,861,789
30 Jan 15	50.71000 -1.04	52.58	50.66	51.21	363,601
29 Jan 15	51.75000 -0.14	52.59	50.05	51.95	728,162
28 Jan 15	51.89000 +0.46	53.68	50.05	51.80	1,279,496
27 Jan 15	51.43000 +4.68	51.43	46.33	46.52	1,910,474
26 Jan 15	46.75000 +0.63	47.50	46.00	46.05	528,752
23 Jan 15	46.12000 -1.46	47.61	45.88	47.61	766,693
22 Jan 15	47.58000 -0.59	48.60	47.05	48.48	1,037,215
21 Jan 15	48.17000 +0.52	48.89	46.80	48.00	912,997
20 Jan 15	47.65000 +2.78	48.20	45.10	45.90	1,091,376
19 Jan 15	44.87000 -2.38	49.00	43.92	47.25	2,598,218
16 Jan 15	47.25000 +3.35	47.58	43.01	43.10	1,725,254
15 Jan 15	43.90000 -1.17	44.89	43.41	44.24	937,762
14 Jan 15	45.07000 -0.73	45.53	43.72	45.53	563,073
13 Jan 15	45.80000 +1.80	46.90	43.34	44.00	1,232,820
12 Jan 15	44.00000 +2.46	44.59	41.00	41.55	1,320,404
09 Jan 15	41.54000 +1.52	42.80	40.20	40.40	991,416
08 Jan 15	40.02000 +0.27	40.38	39.50	39.94	695,625
07 Jan 15	39.75000 -0.22	40.50	39.65	39.65	317,976
06 Jan 15	39.97000 +1.16	40.50	37.60	38.90	1,427,946
05 Jan 15	38.81000 -1.91	41.00	38.80	40.10	1,942,880
31 Dec 14	40.72000 +1.22	41.27	38.33	39.81	1,509,966
30 Dec 14	39.50000 -0.50	40.65	37.69	39.25	1,372,919
29 Dec 14	40.00000 -1.59	42.10	39.01	41.80	1,522,057
26 Dec 14	41.59000 +1.19	42.20	40.40	40.40	1,040,818
25 Dec 14	40.40000 -0.71	42.00	40.01	41.77	532,463
24 Dec 14	41.11000 -0.55	41.86	40.78	41.65	406,052
23 Dec 14	41.66000 +1.76	42.68	39.00	40.68	1,421,717
22 Dec 14	39.90000 -2.00	43.50	38.03	41.00	1,533,162
19 Dec 14	41.90000 -2.09	44.48	41.05	43.89	762,105
18 Dec 14	43.99000 +0.16	44.67	43.48	43.83	473,391
17 Dec 14	43.83000 -1.40	45.80	43.54	44.70	872,521
16 Dec 14	45.23000 +0.15	46.88	43.50	44.99	951,149
15 Dec 14	45.08000 +3.48	45.76	41.32	41.60	1,625,228
12 Dec 14	41.60000 +2.40	41.75	39.32	39.32	1,446,520
11 Dec 14	39.20000 -0.99	40.21	39.00	40.21	898,587
10 Dec 14	40.19000 +2.62	40.28	37.50	38.00	1,344,985
09 Dec 14	37.57000 -1.93	40.09	37.21	39.19	1,944,491
08 Dec 14	39.50000 -2.36	41.78	39.25	41.78	2,055,924
05 Dec 14	41.86000 +1.31	41.88	39.20	40.01	1,797,178
04 Dec 14	40.55000 -0.45	41.25	40.46	41.10	1,263,498
03 Dec 14	41.00000 -1.09	42.20	40.25	42.20	1,334,420
02 Dec 14	42.09000 +0.49	42.19	40.98	41.49	935,858
01 Dec 14	41.60000 -0.65	42.77	40.33	42.20	1,168,006
28 Nov 14	42.25000 -1.35	43.55	42.20	43.55	830,012
27 Nov 14	43.60000 +0.14	44.20	42.20	43.45	1,590,073
26 Nov 14	43.46000 -0.18	44.80	41.80	42.60	1,746,129
25 Nov 14	43.64000 -0.26	43.95	40.66	43.90	2,589,179
24 Nov 14	43.90000 -2.11	46.88	43.00	45.40	2,558,768
21 Nov 14	46.01000 +0.03	46.86	45.51	45.94	686,133
20 Nov 14	45.98000 -0.49	46.70	45.54	46.02	537,246
19 Nov 14	46.47000 -0.04	47.49	45.58	46.11	660,760
18 Nov 14	46.51000 -0.29	47.26	46.00	46.00	524,657
17 Nov 14	46.80000 +0.51	48.00	45.08	46.30	844,004
14 Nov 14	46.29000 +0.15	46.50	44.50	45.55	831,180
13 Nov 14	46.14000 -0.86	49.30	45.80	47.10	1,109,050
12 Nov 14	47.00000 +2.22	47.00	44.00	45.13	1,266,787
11 Nov 14	44.78000 -0.22	46.10	43.16	45.71	1,114,798
10 Nov 14	45.00000 -0.80	46.70	44.50	45.34	919,216
07 Nov 14	45.80000 +1.50	46.45	43.85	44.28	1,225,875
06 Nov 14	44.30000 +0.91	45.49	43.10	43.40	688,617
05 Nov 14	43.39000 -0.07	43.88	41.51	43.26	773,982
04 Nov 14	43.46000 -1.54	46.46	42.80	45.00	1,128,994
03 Nov 14	45.00000 +0.65	45.70	42.60	44.24	2,052,695
31 Oct 14	44.35000 -0.90	45.87	43.00	45.24	1,147,573
30 Oct 14	45.25000 -0.15	45.45	44.15	45.09	1,079,446
29 Oct 14	45.40000 +0.50	46.50	44.00	45.01	1,827,944
28 Oct 14	44.90000 +1.80	47.25	42.30	43.12	2,223,904
27 Oct 14	43.10000 +3.39	43.19	39.00	39.00	1,585,395
24 Oct 14	39.71000 +1.01	40.26	38.88	39.00	1,316,178
23 Oct 14	38.70000 -2.22	40.85	38.55	40.85	2,999,277
22 Oct 14	40.92000 -0.77	42.50	40.70	41.83	1,383,927
21 Oct 14	41.69000 -0.92	43.50	40.01	42.62	1,160,980
20 Oct 14	42.61000 +2.21	43.93	40.12	40.94	2,932,824
17 Oct 14	40.40000 +2.25	41.92	36.20	37.03	4,026,687
16 Oct 14	38.15000 +2.45	38.61	35.35	35.80	2,530,280
15 Oct 14	35.70000 -1.41	37.68	34.20	37.00	2,379,191
14 Oct 14	37.11000 -1.07	39.00	37.00	38.24	2,192,203
13 Oct 14	38.18000 +0.88	38.78	36.31	36.50	3,573,910
10 Oct 14	37.30000 -0.50	38.24	36.50	37.77	2,594,151
09 Oct 14	37.80000 -2.12	39.83	37.44	39.11	5,594,021
08 Oct 14	39.92000 -0.78	41.96	37.51	41.22	7,153,490
30 Sep 14	40.70000 +3.70	40.70	36.81	37.00	3,607,830
29 Sep 14	37.00000 +2.15	37.81	34.50	34.89	4,823,972
26 Sep 14	34.85000 +0.31	35.17	33.40	34.50	3,140,347
25 Sep 14	34.54000 +0.78	35.45	33.11	33.11	6,762,475
24 Sep 14	33.76000 -1.24	35.32	33.00	33.78	9,798,732
23 Sep 14	35.00000 -0.24	37.19	34.28	36.30	18,642,412
22 Sep 14	35.24000 +3.20	35.24	34.28	34.90	15,776,805
19 Sep 14	32.04000 +2.91	32.04	32.04	32.04	4,577,877
18 Sep 14	29.13000 +2.65	29.13	29.13	29.13	263,905
17 Sep 14	26.48000 +2.41	26.48	26.48	26.48	480,968
16 Sep 14	24.07000 +2.19	24.07	24.07	24.07	392,161
15 Sep 14	21.88000 +1.99	21.88	21.88	21.88	88,717
12 Sep 14	19.89000 +1.81	19.89	19.89	19.89	190,969
21 Jul 14	18.08000 +0.20	18.19	17.78	17.94	1,709,706
18 Jul 14	17.88000 +0.50	17.88	17.30	17.39	1,223,580
17 Jul 14	17.38000 +0.02	17.65	17.25	17.40	712,001
16 Jul 14	17.36000 -0.09	17.53	17.20	17.45	475,730
15 Jul 14	17.45000 -0.20	17.73	17.16	17.66	791,147
14 Jul 14	17.65000 +0.36	17.68	17.28	17.28	986,216
11 Jul 14	17.29000 -0.32	17.76	17.05	17.60	2,678,500
10 Jul 14	17.61000 -0.16	17.96	17.50	17.66	1,003,657
09 Jul 14	17.77000 -0.53	18.44	17.65	18.30	1,307,651
08 Jul 14	18.30000 +0.50	18.38	17.72	17.72	1,473,670
07 Jul 14	17.80000 +0.04	18.00	17.56	17.77	786,893
04 Jul 14	17.76000 +0.10	17.95	17.65	17.65	763,031
03 Jul 14	17.66000 -0.24	17.90	17.50	17.85	1,303,478
02 Jul 14	17.90000 +0.17	18.05	17.57	17.70	909,562
01 Jul 14	17.73000 -0.27	17.97	17.60	17.60	2,007,850
30 Jun 14	18.00000 +1.10	18.19	16.66	16.80	2,447,093
27 Jun 14	16.90000 +0.21	17.16	16.50	16.57	1,507,364
26 Jun 14	16.69000 +0.73	16.83	15.90	15.90	1,284,168
25 Jun 14	15.96000 -0.13	16.14	15.85	16.09	629,626
24 Jun 14	16.09000 +0.12	16.16	15.94	16.00	912,480
23 Jun 14	15.97000 -0.01	16.20	15.81	15.98	1,028,054
20 Jun 14	15.98000 +0.19	16.00	15.62	15.85	1,038,535
19 Jun 14	15.79000 -0.51	16.57	15.68	16.31	1,122,535
18 Jun 14	16.30000 -0.60	17.00	16.28	16.89	902,500
17 Jun 14	16.90000 -0.30	17.17	16.88	17.17	661,271
16 Jun 14	17.20000 +0.05	17.24	16.93	17.17	651,947
13 Jun 14	17.15000 -0.04	17.39	17.04	17.05	759,217
12 Jun 14	17.19000 +0.34	17.38	16.81	16.81	946,863
11 Jun 14	16.85000 +0.10	16.86	16.56	16.75	629,560
10 Jun 14	16.75000 +0.36	16.82	16.32	16.39	499,344
09 Jun 14	16.39000 -0.22	16.62	16.32	16.60	578,303
06 Jun 14	16.61000 -0.17	16.86	16.40	16.86	483,903
05 Jun 14	16.78000 +0.12	16.86	16.61	16.66	331,576
04 Jun 14	16.66000 -0.28	16.99	16.55	16.97	342,206
03 Jun 14	16.94000 +0.23	16.98	16.69	16.76	620,631
30 May 14	16.71000 -0.09	16.95	16.68	16.73	350,089
29 May 14	16.80000 +0.00	17.12	16.70	16.80	831,681
28 May 14	16.80000 +0.21	16.83	16.49	16.49	455,887
27 May 14	16.59000 -0.24	16.88	16.58	16.83	559,887
26 May 14	16.83000 +0.23	16.90	16.45	16.63	583,511
23 May 14	16.60000 +0.11	16.63	16.41	16.49	491,233
22 May 14	16.49000 +0.11	16.68	16.30	16.39	720,682
21 May 14	16.38000 +0.24	16.45	16.03	16.30	475,953
20 May 14	16.14000 +0.17	16.50	16.10	16.10	808,080
19 May 14	15.97000 +0.09	16.05	15.71	15.88	584,802
16 May 14	15.88000 +0.03	15.99	15.63	15.95	641,517
15 May 14	15.85000 -0.44	16.45	15.81	16.29	1,295,465
14 May 14	16.29000 -0.36	16.76	16.10	16.60	1,447,833
13 May 14	16.65000 +0.37	16.83	16.00	16.20	1,629,814
12 May 14	16.28000 +0.10	16.32	15.40	16.21	2,951,027
09 May 14	16.18000 -0.57	16.88	15.80	16.74	2,916,492
08 May 14	16.75000 -1.32	18.10	16.75	18.10	2,288,995
07 May 14	18.07000 -0.23	18.45	18.07	18.22	560,226
06 May 14	18.30000 +0.19	18.50	17.92	18.02	834,201
05 May 14	18.11000 +0.03	18.77	17.84	18.07	1,083,734
30 Apr 14	18.08000 +0.28	18.26	17.89	17.89	693,019
29 Apr 14	17.80000 +0.10	18.13	17.43	17.43	1,286,714
28 Apr 14	17.70000 -0.72	18.78	17.60	18.40	1,130,423
25 Apr 14	18.42000 +0.12	18.95	18.16	18.34	955,059
24 Apr 14	18.30000 -0.52	18.76	18.30	18.66	667,601
23 Apr 14	18.82000 +0.04	19.02	18.57	18.79	597,897
22 Apr 14	18.78000 -0.16	18.99	18.31	18.99	1,018,939
21 Apr 14	18.94000 -0.11	19.19	18.67	18.86	978,927
18 Apr 14	19.05000 -0.20	19.39	18.89	19.01	918,305
17 Apr 14	19.25000 -0.50	19.65	19.10	19.65	1,323,213
16 Apr 14	19.75000 +0.07	20.36	19.25	19.67	1,857,930
15 Apr 14	19.68000 +0.90	20.58	18.52	18.78	2,905,003
14 Apr 14	18.78000 +0.42	18.88	18.18	18.30	1,086,736
11 Apr 14	18.36000 +0.26	18.67	17.90	17.91	1,056,991
10 Apr 14	18.10000 +0.11	18.33	17.85	18.00	1,094,839
09 Apr 14	17.99000 +0.68	18.28	17.50	17.60	1,171,065
08 Apr 14	17.31000 -0.02	17.41	17.02	17.03	565,952
04 Apr 14	17.33000 +0.04	17.49	16.99	17.28	896,593
03 Apr 14	17.29000 +0.30	17.39	16.66	16.94	1,380,820
02 Apr 14	16.99000 -0.84	17.95	16.92	17.78	1,849,043
01 Apr 14	17.83000 -0.09	18.18	17.56	17.90	1,506,932
31 Mar 14	17.92000 -0.46	18.64	17.77	18.38	1,153,707
28 Mar 14	18.38000 +0.14	18.54	17.93	18.12	1,837,214
27 Mar 14	18.24000 +0.16	18.27	17.53	18.02	2,293,007
26 Mar 14	18.08000 -0.02	18.30	17.88	18.12	1,903,131
25 Mar 14	18.10000 -0.48	18.63	17.91	18.50	2,511,844
24 Mar 14	18.58000 +0.10	19.09	18.15	18.15	3,707,484
21 Mar 14	18.48000 -0.03	18.80	17.48	18.28	4,312,145
20 Mar 14	18.51000 +0.10	18.75	18.11	18.39	4,116,691
19 Mar 14	18.41000 +0.61	18.41	17.60	17.81	4,900,906
18 Mar 14	17.80000 -0.17	18.68	17.52	17.97	4,928,024
17 Mar 14	17.97000 +0.91	18.03	17.01	17.06	5,269,542
14 Mar 14	17.06000 -0.19	17.48	16.80	17.18	2,998,393
13 Mar 14	17.25000 +0.00	18.18	17.00	17.08	8,596,514
12 Mar 14	17.25000 +1.14	17.44	15.98	16.15	7,137,389
11 Mar 14	16.11000 +0.08	16.18	15.51	15.96	2,383,331
10 Mar 14	16.03000 +0.10	16.49	15.70	15.71	2,626,393
07 Mar 14	15.93000 -0.39	16.52	15.77	16.31	3,470,755
06 Mar 14	16.32000 +0.03	16.50	16.05	16.30	2,216,442
05 Mar 14	16.29000 +0.09	16.36	15.90	16.21	2,886,674
04 Mar 14	16.20000 +0.52	16.55	15.46	15.58	6,839,087
03 Mar 14	15.68000 +0.70	15.78	14.99	14.99	4,250,985
28 Feb 14	14.98000 +0.04	15.02	14.66	14.81	638,489
27 Feb 14	14.94000 -0.11	15.07	14.78	14.90	1,211,213
26 Feb 14	15.05000 -0.30	15.22	14.76	15.22	1,509,720
25 Feb 14	15.35000 +0.23	15.54	15.11	15.20	2,070,801
24 Feb 14	15.12000 -0.14	15.25	15.00	15.25	1,391,148
21 Feb 14	15.26000 +0.03	15.34	15.18	15.23	827,579
20 Feb 14	15.23000 -0.18	15.46	15.03	15.36	1,815,690
19 Feb 14	15.41000 -0.21	15.60	15.27	15.60	1,955,244
18 Feb 14	15.62000 +0.07	15.66	15.40	15.55	2,714,614
17 Feb 14	15.55000 +0.01	15.69	15.30	15.60	2,570,873
14 Feb 14	15.54000 +0.42	15.54	15.03	15.10	2,630,756
13 Feb 14	15.12000 -0.21	15.57	15.12	15.31	2,427,376
12 Feb 14	15.33000 +0.38	15.58	14.85	14.87	2,671,713
11 Feb 14	14.95000 -0.07	15.09	14.73	15.02	1,560,315
10 Feb 14	15.02000 +0.33	15.04	14.68	14.69	1,397,292
07 Feb 14	14.69000 +0.11	14.69	14.50	14.51	717,245
30 Jan 14	14.58000 +0.02	14.67	14.44	14.56	588,293
29 Jan 14	14.56000 -0.14	14.80	14.49	14.62	1,487,182
28 Jan 14	14.70000 -0.28	15.15	14.65	15.15	1,226,491
27 Jan 14	14.98000 -0.17	15.15	14.82	14.98	1,186,786
24 Jan 14	15.15000 +0.29	15.21	14.75	14.83	1,539,414
23 Jan 14	14.86000 +0.12	14.98	14.74	14.80	1,048,933
22 Jan 14	14.74000 +0.22	14.75	14.50	14.50	791,069
21 Jan 14	14.52000 +0.02	14.67	14.48	14.51	659,418
20 Jan 14	14.50000 -0.19	14.78	14.45	14.69	1,128,555
17 Jan 14	14.69000 -0.30	14.98	14.58	14.98	1,073,975
16 Jan 14	14.99000 +0.16	15.00	14.65	14.79	991,351
15 Jan 14	14.83000 -0.24	15.18	14.68	15.07	950,348
14 Jan 14	15.07000 +0.27	15.10	14.71	14.80	832,620
13 Jan 14	14.80000 -0.11	15.04	14.58	14.92	999,157
10 Jan 14	14.91000 -0.55	15.46	14.90	15.46	1,488,706
09 Jan 14	15.46000 -0.24	15.80	15.36	15.73	1,559,457
08 Jan 14	15.70000 +0.25	15.74	15.25	15.40	3,026,547
07 Jan 14	15.45000 +0.48	15.53	14.80	14.86	3,133,594
06 Jan 14	14.97000 -0.21	15.14	14.73	15.14	1,707,464
03 Jan 14	15.18000 +0.44	15.36	14.51	14.73	2,522,352
02 Jan 14	14.74000 +0.01	14.77	14.52	14.74	1,323,899
31 Dec 13	14.73000 +0.01	14.76	14.60	14.73	536,964
30 Dec 13	14.72000 +0.10	14.84	14.60	14.62	961,267
27 Dec 13	14.62000 +0.02	14.74	14.52	14.63	888,875
26 Dec 13	14.60000 +0.00	14.76	14.51	14.58	513,450
25 Dec 13	14.60000 +0.06	14.71	14.52	14.54	562,599
24 Dec 13	14.54000 -0.01	14.80	14.49	14.55	904,895
23 Dec 13	14.55000 -0.14	14.68	14.21	14.68	735,518
20 Dec 13	14.69000 -0.30	15.00	14.60	14.86	925,631
19 Dec 13	14.99000 -0.32	15.47	14.68	15.22	2,658,030
18 Dec 13	15.31000 +0.01	15.44	15.01	15.30	1,409,261
17 Dec 13	15.30000 -0.35	15.64	15.22	15.55	2,371,122
16 Dec 13	15.65000 +0.29	15.65	15.01	15.17	2,769,360
13 Dec 13	15.36000 +0.09	15.64	15.21	15.21	2,333,305
12 Dec 13	15.27000 -0.08	15.42	15.10	15.33	1,433,302
11 Dec 13	15.35000 -0.22	15.70	15.16	15.50	2,446,892
10 Dec 13	15.57000 +0.87	15.57	14.53	14.60	5,241,276
09 Dec 13	14.70000 +0.11	14.78	14.56	14.78	1,141,911
06 Dec 13	14.59000 -0.19	14.93	14.48	14.70	2,063,722
05 Dec 13	14.78000 -0.12	14.87	14.59	14.83	1,085,015
04 Dec 13	14.90000 +0.34	15.00	14.46	14.51	1,916,736
03 Dec 13	14.56000 +0.19	14.57	14.28	14.31	982,855
02 Dec 13	14.37000 -0.60	14.86	14.30	14.86	1,477,858
29 Nov 13	14.97000 -0.07	15.07	14.91	15.05	1,516,698
28 Nov 13	15.04000 +0.23	15.22	14.77	14.81	2,305,447
27 Nov 13	14.81000 +0.03	14.83	14.66	14.78	1,008,918
26 Nov 13	14.78000 +0.28	14.81	14.35	14.52	1,609,259
25 Nov 13	14.50000 -0.10	14.76	14.50	14.63	1,219,304
22 Nov 13	14.60000 -0.22	14.90	14.57	14.80	1,093,015
21 Nov 13	14.82000 -0.13	15.08	14.62	14.90	785,437
20 Nov 13	14.95000 -0.06	15.12	14.66	15.12	1,628,355
19 Nov 13	15.01000 -0.08	15.16	14.98	15.16	875,109
18 Nov 13	15.09000 +0.11	15.10	14.97	15.10	1,050,559
15 Nov 13	14.98000 +0.07	15.17	14.81	14.96	1,331,384
14 Nov 13	14.91000 +0.11	14.99	14.70	14.99	601,849
13 Nov 13	14.80000 -0.20	15.19	14.78	15.00	571,866
12 Nov 13	15.00000 +0.33	15.13	14.67	14.73	988,537
11 Nov 13	14.67000 -0.06	14.74	14.55	14.73	240,976
08 Nov 13	14.73000 +0.29	14.79	14.13	14.41	849,335
07 Nov 13	14.44000 -0.18	14.67	14.44	14.54	576,792
06 Nov 13	14.62000 -0.14	14.86	14.52	14.77	573,767
05 Nov 13	14.76000 -0.05	14.87	14.61	14.87	438,062
04 Nov 13	14.81000 -0.09	14.99	14.66	14.99	356,449
01 Nov 13	14.90000 +0.30	14.99	14.54	14.74	986,082
31 Oct 13	14.60000 -0.20	14.78	14.42	14.67	1,053,582
30 Oct 13	14.80000 +0.50	14.88	14.10	14.37	1,163,621
29 Oct 13	14.30000 -0.57	15.12	14.09	14.90	928,988
28 Oct 13	14.87000 +0.13	14.98	14.74	14.75	632,771
25 Oct 13	14.74000 -0.18	15.20	14.62	14.66	1,317,560
24 Oct 13	14.92000 -0.11	15.14	14.86	15.03	426,292
23 Oct 13	15.03000 -0.50	15.53	14.86	15.50	1,525,707
22 Oct 13	15.53000 -0.26	15.80	15.36	15.70	1,522,529
21 Oct 13	15.79000 +0.22	15.83	15.13	15.20	1,597,050
18 Oct 13	15.57000 -0.02	15.64	15.34	15.64	873,107
17 Oct 13	15.59000 +0.26	15.65	15.29	15.38	1,243,376
16 Oct 13	15.33000 -0.35	15.74	15.16	15.70	1,998,013
15 Oct 13	15.68000 -0.65	16.44	15.50	16.44	3,291,447
14 Oct 13	16.33000 +0.00	16.50	16.25	16.50	1,221,406
11 Oct 13	16.33000 -0.07	16.63	16.25	16.41	1,424,487
10 Oct 13	16.40000 -0.13	16.80	16.32	16.78	1,418,939
09 Oct 13	16.53000 -0.17	16.76	16.30	16.76	1,830,604
08 Oct 13	16.70000 -0.25	16.90	16.56	16.70	1,478,835
30 Sep 13	16.95000 +0.28	17.05	16.50	16.89	1,694,602
27 Sep 13	16.67000 +0.20	16.95	16.35	16.57	2,135,455
26 Sep 13	16.47000 -0.24	16.90	16.45	16.71	1,282,194
25 Sep 13	16.71000 -0.25	17.11	16.68	16.98	1,548,940
24 Sep 13	16.96000 +0.17	17.05	16.32	16.70	2,322,044
23 Sep 13	16.79000 +0.14	16.85	16.52	16.70	1,831,377
18 Sep 13	16.65000 +0.30	16.68	16.31	16.45	1,260,336
17 Sep 13	16.35000 +0.02	16.60	16.16	16.23	1,800,261
16 Sep 13	16.33000 -0.30	16.67	16.21	16.63	1,713,031
13 Sep 13	16.63000 -0.27	16.94	16.48	16.86	2,246,169
12 Sep 13	16.90000 +0.55	17.19	16.31	16.37	4,604,402
11 Sep 13	16.35000 +0.07	16.41	15.98	16.33	1,982,726
10 Sep 13	16.28000 +0.17	16.32	16.00	16.18	2,279,887
09 Sep 13	16.11000 -0.05	16.56	15.90	16.56	2,025,764
06 Sep 13	16.16000 -0.09	16.39	16.06	16.25	1,392,058
05 Sep 13	16.25000 +0.16	16.35	15.65	16.05	2,241,303
04 Sep 13	16.09000 -0.17	16.30	15.81	16.20	1,725,901
03 Sep 13	16.26000 -0.16	16.54	16.20	16.41	1,753,785
02 Sep 13	16.42000 +0.32	16.50	15.81	16.11	2,856,953
30 Aug 13	16.10000 -0.24	16.48	15.85	16.19	3,288,607
29 Aug 13	16.34000 +0.56	16.50	15.38	15.71	6,358,760
28 Aug 13	15.78000 +0.39	15.95	15.00	15.35	3,250,277
27 Aug 13	15.39000 +0.24	15.56	15.07	15.35	2,458,214
26 Aug 13	15.15000 +0.18	15.20	14.80	14.97	1,772,012
23 Aug 13	14.97000 +0.49	14.98	14.45	14.48	2,453,833
22 Aug 13	14.48000 -0.36	14.87	14.41	14.87	2,078,585
21 Aug 13	14.84000 -0.22	15.33	14.76	15.07	1,313,418
20 Aug 13	15.06000 +0.44	15.07	14.62	14.67	1,945,031
19 Aug 13	14.62000 +0.12	14.70	14.40	14.48	1,808,406
16 Aug 13	14.50000 -1.14	15.60	14.46	15.58	5,142,440
15 Aug 13	15.64000 -0.32	16.08	15.64	15.96	1,200,934
14 Aug 13	15.96000 -0.26	16.22	15.90	16.22	1,546,780
13 Aug 13	16.22000 -0.12	16.38	16.10	16.36	1,380,234
12 Aug 13	16.34000 +0.08	16.60	16.11	16.32	2,433,411
09 Aug 13	16.26000 +0.51	16.36	15.70	15.70	4,061,295
08 Aug 13	15.75000 -0.13	16.11	15.63	15.90	1,932,879
07 Aug 13	15.88000 -0.37	16.25	15.80	16.10	3,172,779
06 Aug 13	16.25000 +0.65	16.25	15.36	15.63	6,273,778
05 Aug 13	15.60000 -0.02	15.99	15.58	15.62	2,941,032
02 Aug 13	15.62000 -0.67	16.37	15.50	16.31	2,843,409
01 Aug 13	16.29000 +0.17	16.47	16.15	16.15	1,707,144
31 Jul 13	16.12000 +0.26	16.25	15.91	15.91	940,026
30 Jul 13	15.86000 -0.39	16.27	15.80	16.08	1,537,149
29 Jul 13	16.25000 -0.18	16.50	15.80	16.26	1,819,879
26 Jul 13	16.43000 -0.89	17.32	16.30	17.32	3,236,973
25 Jul 13	17.32000 -0.02	17.67	16.70	17.34	3,131,604
24 Jul 13	17.34000 +1.14	17.38	16.11	16.29	5,229,378
23 Jul 13	16.20000 +0.90	16.33	15.30	15.31	2,777,633
22 Jul 13	15.30000 -0.08	15.35	14.90	15.20	2,173,349
19 Jul 13	15.38000 -0.18	15.85	15.34	15.56	1,924,004
18 Jul 13	15.56000 +0.09	15.80	15.21	15.39	1,564,728
17 Jul 13	15.47000 -0.26	15.85	15.38	15.70	2,322,458
16 Jul 13	15.73000 +0.28	15.95	15.30	15.50	4,874,215
15 Jul 13	15.45000 +1.39	15.46	14.06	14.07	6,044,754
12 Jul 13	14.06000 -0.03	14.49	13.98	14.15	2,713,125
11 Jul 13	14.09000 +0.59	14.09	13.50	13.51	3,893,400
10 Jul 13	13.50000 +0.30	13.50	13.23	13.23	1,421,895
09 Jul 13	13.20000 -0.50	13.92	13.15	13.71	1,303,778
08 Jul 13	13.70000 -0.66	14.19	13.70	14.19	1,294,982
05 Jul 13	14.36000 +0.36	14.53	13.96	14.00	1,890,945
04 Jul 13	14.00000 +0.01	14.33	13.55	13.87	1,575,766
03 Jul 13	13.99000 -0.33	14.50	13.89	14.50	1,790,144
02 Jul 13	14.32000 +0.47	14.37	13.80	13.80	2,115,248
01 Jul 13	13.85000 -0.60	14.10	13.35	13.35	3,236,923
28 Jun 13	14.45000 -0.34	14.80	14.20	14.79	2,528,053
27 Jun 13	14.79000 -0.61	15.60	14.75	15.50	2,152,694
26 Jun 13	15.40000 -0.10	15.77	15.00	15.50	2,355,514
25 Jun 13	15.50000 +0.17	15.88	13.80	15.30	2,575,494
24 Jun 13	15.33000 -1.02	16.52	15.00	16.35	1,393,134
21 Jun 13	16.35000 -0.69	16.98	15.73	16.98	2,307,829
20 Jun 13	17.04000 -0.92	17.85	16.50	17.85	1,873,412
19 Jun 13	17.96000 -0.33	18.15	17.40	18.10	2,632,151
18 Jun 13	18.29000 -0.38	18.85	18.18	18.59	2,144,350
17 Jun 13	18.67000 +0.44	18.70	18.02	18.27	1,813,554
14 Jun 13	18.23000 +0.55	18.28	17.71	17.71	1,586,736
13 Jun 13	17.68000 -0.32	17.88	17.06	17.50	1,254,984
07 Jun 13	18.00000 +0.01	18.17	17.76	17.82	1,741,531
06 Jun 13	17.99000 -0.45	18.47	17.95	18.38	1,577,344
05 Jun 13	18.44000 +0.06	18.65	18.29	18.58	1,554,904
04 Jun 13	18.38000 -0.62	18.96	18.28	18.96	2,744,039
03 Jun 13	19.00000 -0.67	19.82	18.80	19.55	3,694,417
31 May 13	19.67000 -0.74	20.50	19.66	20.36	3,276,128
30 May 13	20.41000 +0.02	20.58	20.03	20.20	2,327,073
29 May 13	20.39000 +0.01	20.80	20.10	20.17	2,731,984
28 May 13	20.38000 -0.56	21.50	20.02	20.94	4,007,729
27 May 13	20.94000 +0.80	21.00	20.01	20.08	4,175,135
24 May 13	20.14000 +0.56	20.47	19.40	19.65	3,602,410
23 May 13	19.58000 -0.02	20.00	19.46	19.60	2,291,101
22 May 13	19.60000 -0.28	20.03	19.51	19.88	2,921,979
21 May 13	19.88000 +0.10	20.09	19.50	19.78	3,762,206
20 May 13	19.78000 +0.71	20.00	19.10	19.30	6,853,780
17 May 13	19.07000 +1.22	19.32	17.85	17.85	7,769,444
16 May 13	17.85000 +0.72	17.90	16.88	17.12	4,765,538
15 May 13	17.13000 -0.43	17.68	16.98	17.50	5,012,947
14 May 13	17.56000 -0.39	18.15	17.51	17.87	2,783,544
13 May 13	17.95000 -0.15	18.11	17.78	18.10	2,601,901
10 May 13	18.10000 +0.00	18.25	17.85	18.00	2,558,438
09 May 13	18.10000 +0.23	18.21	17.60	17.83	3,369,321
08 May 13	17.87000 +0.35	18.09	17.46	17.50	3,379,005
07 May 13	17.52000 -0.39	17.90	17.46	17.81	3,426,394
06 May 13	17.91000 +0.43	17.96	17.31	17.47	4,267,893
03 May 13	17.48000 +0.56	17.70	16.85	16.91	4,549,599
02 May 13	16.92000 -0.63	17.64	16.60	17.56	4,729,736
26 Apr 13	17.55000 +0.12	17.82	17.21	17.35	3,536,929
25 Apr 13	17.43000 -1.15	18.64	17.30	18.20	8,579,101
24 Apr 13	18.58000 -1.87	19.28	18.41	18.41	13,865,835
23 Apr 13	20.45000 -2.27	20.45	20.45	20.45	1,555,400
22 Apr 13	22.72000 +1.57	22.80	20.79	21.10	6,340,556
19 Apr 13	21.15000 +0.12	21.32	20.81	21.05	3,953,397
18 Apr 13	21.03000 -0.05	21.44	20.71	20.97	2,481,258
17 Apr 13	21.08000 +0.40	21.18	20.30	20.60	2,752,247
16 Apr 13	20.68000 +0.08	20.84	19.61	20.50	4,015,105
15 Apr 13	20.60000 -1.03	21.45	20.50	21.35	3,156,181
12 Apr 13	21.63000 +0.02	22.06	21.32	21.51	2,899,832
11 Apr 13	21.61000 +0.01	21.96	21.47	21.81	2,421,232
10 Apr 13	21.60000 -0.11	21.90	21.13	21.65	3,785,187
09 Apr 13	21.71000 -0.53	22.47	21.37	22.00	3,317,151
08 Apr 13	22.24000 +0.73	22.53	20.41	21.20	3,525,752
03 Apr 13	21.51000 -1.35	22.78	21.02	22.65	5,767,634
02 Apr 13	22.86000 -0.88	24.28	22.83	24.05	3,873,051
01 Apr 13	23.74000 +1.12	23.76	21.92	22.40	4,009,744
29 Mar 13	22.62000 -0.67	23.50	22.51	23.03	3,490,909
28 Mar 13	23.29000 -0.79	24.49	22.97	23.75	5,157,461
27 Mar 13	24.08000 -0.03	24.77	23.77	23.90	6,631,060
26 Mar 13	24.11000 +0.91	24.19	22.50	23.02	7,599,133
25 Mar 13	23.20000 +0.67	23.80	22.00	22.60	5,783,651
22 Mar 13	22.53000 -0.72	23.50	22.38	23.00	6,075,898
21 Mar 13	23.25000 +1.62	23.50	21.24	21.40	6,990,539
20 Mar 13	21.63000 +0.43	21.87	20.50	20.85	5,226,207
19 Mar 13	21.20000 -1.50	22.50	20.82	22.50	7,434,839
18 Mar 13	22.70000 +0.34	23.08	21.38	22.30	8,363,559
15 Mar 13	22.36000 +1.61	22.83	20.53	20.61	9,584,247
14 Mar 13	20.75000 +0.26	21.54	20.12	20.30	7,954,922
13 Mar 13	20.49000 +1.26	20.80	18.95	19.20	6,003,561
12 Mar 13	19.23000 +0.13	19.50	18.59	19.10	2,742,312
11 Mar 13	19.10000 +0.36	19.40	18.58	18.72	2,962,429
08 Mar 13	18.74000 -0.07	18.97	18.50	18.81	2,276,311
07 Mar 13	18.81000 +0.41	18.99	18.28	18.40	4,195,920
06 Mar 13	18.40000 -0.79	19.18	18.33	19.18	6,077,718
05 Mar 13	19.19000 +0.19	19.52	18.66	18.80	3,216,232
04 Mar 13	19.00000 -0.10	19.64	18.50	19.04	5,027,873
01 Mar 13	19.10000 +0.29	19.28	18.38	18.70	4,037,000
28 Feb 13	18.81000 +0.78	18.83	17.58	17.90	5,068,535
27 Feb 13	18.03000 -0.61	18.73	17.80	18.62	4,018,764
26 Feb 13	18.64000 -0.94	19.46	18.50	19.45	4,359,054
25 Feb 13	19.58000 +0.08	19.95	18.88	19.69	4,859,394
22 Feb 13	19.50000 +0.57	20.20	18.66	18.74	8,578,177
21 Feb 13	18.93000 +0.46	19.33	17.90	18.13	8,522,312
20 Feb 13	18.47000 +0.85	18.49	17.21	17.51	4,679,413
19 Feb 13	17.62000 +0.20	17.78	17.32	17.33	3,155,750
18 Feb 13	17.42000 +0.22	17.50	17.00	17.21	2,751,591
08 Feb 13	17.20000 +0.01	17.39	17.10	17.19	1,863,006
07 Feb 13	17.19000 +0.41	17.25	16.70	16.70	2,539,013
06 Feb 13	16.78000 -0.03	16.94	16.50	16.81	1,437,315
05 Feb 13	16.81000 +0.01	16.93	16.35	16.52	2,063,053
04 Feb 13	16.80000 -0.10	17.09	16.21	16.85	2,678,942
01 Feb 13	16.90000 -0.05	16.94	16.50	16.81	2,292,231
31 Jan 13	16.95000 -0.48	17.50	16.65	17.46	3,245,862
30 Jan 13	17.43000 +0.09	17.50	17.01	17.40	2,642,353
29 Jan 13	17.34000 +0.06	17.69	17.10	17.50	3,691,929
28 Jan 13	17.28000 +0.53	17.28	16.49	16.73	3,374,398
25 Jan 13	16.75000 +0.16	16.81	16.30	16.45	2,514,003
24 Jan 13	16.59000 -0.68	17.26	16.24	17.20	4,825,264
23 Jan 13	17.27000 -0.16	17.38	16.59	17.17	4,547,532
22 Jan 13	17.43000 +0.37	18.50	16.88	17.00	9,959,397
21 Jan 13	17.06000 -0.34	17.47	16.90	17.40	5,188,968
18 Jan 13	17.40000 -0.13	17.98	16.99	17.98	7,478,921
17 Jan 13	17.53000 +1.59	17.53	15.92	15.95	10,532,430
16 Jan 13	15.94000 -0.26	16.25	15.64	16.18	2,897,141
15 Jan 13	16.20000 +0.65	16.28	15.40	15.50	5,261,514
14 Jan 13	15.55000 +0.40	15.66	14.85	15.00	2,722,574
11 Jan 13	15.15000 -0.77	16.13	15.14	15.90	3,130,676
10 Jan 13	15.92000 -0.03	16.28	15.81	15.93	2,130,284
09 Jan 13	15.95000 -0.17	16.31	15.78	15.96	2,940,868
08 Jan 13	16.12000 +0.44	16.28	15.16	15.68	4,007,642
07 Jan 13	15.68000 -0.03	15.93	15.33	15.50	1,794,554
04 Jan 13	15.71000 -0.23	16.20	15.17	16.02	2,986,808
31 Dec 12	15.94000 +0.28	16.50	15.61	15.66	4,186,491
28 Dec 12	15.66000 -0.24	15.88	15.35	15.73	4,515,436
27 Dec 12	15.90000 +1.15	16.15	14.68	14.68	7,005,560
26 Dec 12	14.75000 +0.53	14.85	14.16	14.24	4,075,080
25 Dec 12	14.22000 +0.10	14.41	13.85	13.95	4,104,257
24 Dec 12	14.12000 +0.23	14.18	13.21	13.75	4,397,263
21 Dec 12	13.89000 +0.15	13.94	13.53	13.72	2,570,003
20 Dec 12	13.74000 -0.15	13.98	13.60	13.90	1,556,074
19 Dec 12	13.89000 +0.20	14.05	13.60	13.60	1,541,405
18 Dec 12	13.69000 -0.35	14.14	13.68	14.00	1,915,833
17 Dec 12	14.04000 -0.10	14.36	13.82	14.14	2,717,007
14 Dec 12	14.14000 +0.50	14.26	13.51	13.63	4,272,115
13 Dec 12	13.64000 +0.05	13.90	13.31	13.59	2,601,492
12 Dec 12	13.59000 +0.11	13.76	13.33	13.40	3,105,753
11 Dec 12	13.48000 +0.54	13.99	12.82	12.94	4,433,505
10 Dec 12	12.94000 +0.14	13.10	12.53	12.69	2,928,385
07 Dec 12	12.80000 +0.75	12.87	11.97	12.05	3,429,115
06 Dec 12	12.05000 -0.18	12.32	11.97	12.30	1,470,954
05 Dec 12	12.23000 +0.53	12.40	11.50	11.65	2,838,462
04 Dec 12	11.70000 +0.43	11.74	10.56	11.10	2,329,183
03 Dec 12	11.27000 -0.77	12.06	11.22	11.96	1,648,337
30 Nov 12	12.04000 +0.34	12.04	11.56	11.70	2,102,069
29 Nov 12	11.70000 -0.57	12.47	11.61	12.28	1,472,783
28 Nov 12	12.27000 -0.44	12.80	12.23	12.64	1,425,508
27 Nov 12	12.71000 -0.22	13.07	12.60	12.96	1,565,885
26 Nov 12	12.93000 -0.61	13.44	12.91	13.00	1,540,532
23 Nov 12	13.54000 +0.10	13.76	13.31	13.55	1,220,068
22 Nov 12	13.44000 -0.44	13.83	13.35	13.80	1,556,560
21 Nov 12	13.88000 +0.46	13.95	13.36	13.41	2,488,390
20 Nov 12	13.42000 +0.01	13.53	13.20	13.50	1,247,327
19 Nov 12	13.41000 -0.18	13.59	13.03	13.59	1,605,889
16 Nov 12	13.59000 +0.11	13.60	13.38	13.47	1,115,495
15 Nov 12	13.48000 -0.51	13.91	13.48	13.88	1,815,787
14 Nov 12	13.99000 +0.01	14.22	13.50	14.00	1,629,585
13 Nov 12	13.98000 -0.82	14.87	13.78	14.80	2,952,284
12 Nov 12	14.80000 +0.19	15.16	14.65	14.84	1,376,488
09 Nov 12	14.61000 -0.31	15.19	14.56	14.92	1,669,841
08 Nov 12	14.92000 -0.80	15.63	14.90	15.62	2,143,836
07 Nov 12	15.72000 +0.12	15.79	15.56	15.56	1,447,814
06 Nov 12	15.60000 -0.03	15.80	15.50	15.63	1,692,764
05 Nov 12	15.63000 -0.58	16.23	15.58	16.05	2,880,051
02 Nov 12	16.21000 +0.27	16.37	15.76	15.94	2,462,614
01 Nov 12	15.94000 +0.18	16.09	15.51	15.51	2,835,909
31 Oct 12	15.76000 -0.98	16.58	15.48	16.58	4,435,066
30 Oct 12	16.74000 +0.00	16.85	16.52	16.74	1,934,967
29 Oct 12	16.74000 +0.83	16.84	15.59	15.90	3,106,940
26 Oct 12	15.91000 -0.36	16.45	15.81	16.32	1,987,211
25 Oct 12	16.27000 -0.61	17.08	16.13	16.91	2,903,846
24 Oct 12	16.88000 -0.66	17.35	16.70	17.35	3,208,256
23 Oct 12	17.54000 -0.35	17.95	17.52	17.77	2,263,365
22 Oct 12	17.89000 -0.06	17.97	17.55	17.87	1,944,266
19 Oct 12	17.95000 -0.03	18.15	17.72	17.98	3,373,785
18 Oct 12	17.98000 -0.27	18.27	17.40	18.27	5,400,073
17 Oct 12	18.25000 -0.25	18.60	18.08	18.55	3,549,103
16 Oct 12	18.50000 -0.23	18.85	18.07	18.61	3,974,956
15 Oct 12	18.73000 +0.02	18.95	18.28	18.70	4,759,928
12 Oct 12	18.71000 +1.01	18.97	17.54	17.54	7,899,766
11 Oct 12	17.70000 -0.56	18.10	17.65	18.08	3,476,162
10 Oct 12	18.26000 -0.03	18.40	17.71	18.31	5,284,453
09 Oct 12	18.29000 +0.22	18.42	17.66	17.75	6,852,320
08 Oct 12	18.07000 +1.03	18.38	16.53	16.53	8,954,812
28 Sep 12	17.04000 +0.23	17.95	16.73	17.46	8,504,376
27 Sep 12	16.81000 -14.35	16.81	15.01	15.10	5,520,064
26 Sep 12	31.16000 -1.69	32.80	31.05	32.80	1,597,778
25 Sep 12	32.85000 -1.21	34.48	32.50	33.60	1,491,971
24 Sep 12	34.06000 -0.71	34.69	33.30	34.00	1,047,969
21 Sep 12	34.77000 +0.77	34.98	32.50	33.89	1,888,783
20 Sep 12	34.00000 -1.90	35.88	33.80	35.70	1,944,998
19 Sep 12	35.90000 -1.21	38.68	35.50	37.88	3,549,571
18 Sep 12	37.11000 +1.38	37.48	35.69	35.69	1,916,606
17 Sep 12	35.73000 -1.13	36.64	35.51	36.49	1,155,493
14 Sep 12	36.86000 -1.02	38.40	35.53	38.25	3,112,012
13 Sep 12	37.88000 -0.72	39.19	37.88	38.60	1,371,470
12 Sep 12	38.60000 -0.48	39.50	38.00	39.05	1,600,470
11 Sep 12	39.08000 -0.52	39.80	37.80	39.20	3,004,280
10 Sep 12	39.60000 -0.03	40.87	39.36	39.80	3,236,551
07 Sep 12	39.63000 +2.24	40.45	37.32	37.50	4,461,882
06 Sep 12	37.39000 -0.01	37.66	36.76	37.20	1,674,229
05 Sep 12	37.40000 +1.40	38.50	35.36	35.79	3,087,879
04 Sep 12	36.00000 +0.17	36.39	35.38	35.88	1,530,163
03 Sep 12	35.83000 +1.43	36.63	33.87	33.99	2,400,972
31 Aug 12	34.40000 +0.01	34.77	33.50	33.84	1,879,907
30 Aug 12	34.39000 -3.82	38.39	34.39	38.02	5,217,184
29 Aug 12	38.21000 +0.91	40.00	37.10	37.10	4,162,819
28 Aug 12	37.30000 +0.02	37.72	36.70	37.10	1,573,247
27 Aug 12	37.28000 +0.56	37.53	35.12	36.55	2,180,626
24 Aug 12	36.72000 -1.01	37.43	36.50	37.38	1,375,556
23 Aug 12	37.73000 -0.43	38.40	36.82	38.25	2,738,733
22 Aug 12	38.16000 -0.43	38.70	37.50	38.13	3,068,116
21 Aug 12	38.59000 +1.69	40.00	36.62	36.88	4,431,097
20 Aug 12	36.90000 -0.90	38.40	36.58	37.60	3,491,197
17 Aug 12	37.80000 +2.75	38.45	34.28	34.28	5,200,224
16 Aug 12	35.05000 +0.43	35.87	34.67	34.67	1,707,766
15 Aug 12	34.62000 -1.46	36.20	34.60	35.80	1,965,803
14 Aug 12	36.08000 -1.13	37.40	34.72	36.83	3,608,666
13 Aug 12	37.21000 +0.41	37.70	35.62	36.60	3,850,831
10 Aug 12	36.80000 -0.80	40.00	36.80	37.48	6,174,977
09 Aug 12	37.60000 +0.19	37.97	36.36	37.38	3,934,878
08 Aug 12	37.41000 -0.40	38.05	36.02	37.15	5,403,895
07 Aug 12	37.81000 +0.31	38.33	36.88	37.35	6,057,792
06 Aug 12	37.50000 +0.72	39.30	36.85	37.08	8,587,123
03 Aug 12	36.78000 +3.34	36.78	34.20	34.45	9,333,395
02 Aug 12	33.44000 +3.04	33.44	31.88	32.99	4,584,313
01 Aug 12	30.40000 +1.65	31.35	28.36	28.60	3,512,937
31 Jul 12	28.75000 -1.15	30.00	27.50	29.89	2,716,740
30 Jul 12	29.90000 +0.54	30.30	29.50	29.50	2,694,417
27 Jul 12	29.36000 +0.37	29.50	28.48	28.50	2,608,988
26 Jul 12	28.99000 -1.36	31.20	28.27	30.28	4,879,507
25 Jul 12	30.35000 +0.94	30.52	29.21	29.38	3,623,426
24 Jul 12	29.41000 +0.03	29.88	28.55	28.96	2,981,316
23 Jul 12	29.38000 -0.83	30.40	28.72	29.14	4,431,082
20 Jul 12	30.21000 -3.36	35.25	30.21	33.57	6,437,149
19 Jul 12	33.57000 -0.63	34.80	32.80	33.45	4,261,517
18 Jul 12	34.20000 +2.00	35.41	31.52	31.98	7,997,650
17 Jul 12	32.20000 +1.65	32.20	29.16	29.75	4,998,830
16 Jul 12	30.55000 -0.75	33.22	30.11	31.18	6,107,457
13 Jul 12	31.30000 +0.53	31.79	29.70	29.80	5,483,559
12 Jul 12	30.77000 -0.33	32.64	30.25	30.65	7,041,478
11 Jul 12	31.10000 -0.07	31.10	29.51	30.80	5,902,732
10 Jul 12	31.17000 -1.39	32.48	30.30	31.70	6,955,357
09 Jul 12	32.56000 +2.96	32.56	29.90	29.99	6,289,045
06 Jul 12	29.60000 +0.70	30.00	28.23	28.60	5,915,429
05 Jul 12	28.90000 +1.22	30.19	27.51	28.01	9,244,762
04 Jul 12	27.68000 +2.52	27.68	27.03	27.20	5,222,166
03 Jul 12	25.16000 +2.29	25.16	25.16	25.16	809,045
02 Jul 12	22.87000 +0.43	23.08	22.16	22.46	1,590,605
29 Jun 12	22.44000 +1.32	22.70	20.82	21.05	1,827,792
28 Jun 12	21.12000 +0.70	21.45	20.33	20.33	1,302,776
27 Jun 12	20.42000 +0.06	20.85	20.23	20.36	509,683
26 Jun 12	20.36000 +0.44	20.36	19.77	19.91	436,699
25 Jun 12	19.92000 -0.70	20.65	19.92	20.65	300,219
21 Jun 12	20.62000 -0.40	21.01	20.40	20.96	425,350
20 Jun 12	21.02000 +0.31	21.20	20.72	20.72	422,145
19 Jun 12	20.71000 -0.29	21.20	20.61	21.00	550,178
18 Jun 12	21.00000 +0.88	21.10	20.19	20.19	1,134,542
15 Jun 12	20.12000 +0.10	20.22	19.88	19.98	301,836
14 Jun 12	20.02000 -0.19	20.26	19.91	20.10	528,248
13 Jun 12	20.21000 +1.18	20.47	19.04	19.11	1,119,626
12 Jun 12	19.03000 +0.06	19.14	18.75	18.90	186,454
11 Jun 12	18.97000 +0.17	19.01	18.52	18.73	222,400
08 Jun 12	18.80000 -0.03	19.17	18.64	19.01	197,602
07 Jun 12	18.83000 +0.14	18.94	18.60	18.85	186,893
06 Jun 12	18.69000 -0.24	19.05	18.60	18.93	263,352
05 Jun 12	18.93000 +0.14	19.18	18.80	18.80	224,672
04 Jun 12	18.79000 -0.71	19.36	18.71	19.36	288,911
01 Jun 12	19.50000 +0.05	19.72	19.35	19.58	216,102
31 May 12	19.45000 +0.17	19.56	19.25	19.30	318,481
30 May 12	19.28000 -0.01	19.29	19.10	19.10	254,581
29 May 12	19.29000 +0.19	19.33	18.80	19.15	615,149
28 May 12	19.10000 +0.19	19.25	18.36	18.85	310,438
25 May 12	18.91000 -0.63	19.60	18.87	19.41	325,555
24 May 12	19.54000 -0.02	19.68	19.46	19.68	250,066
23 May 12	19.56000 -0.29	19.96	19.41	19.88	244,920
22 May 12	19.85000 +0.40	19.94	19.58	19.65	274,657
21 May 12	19.45000 -0.08	19.80	19.40	19.48	308,463
18 May 12	19.53000 -0.73	20.24	19.51	20.11	643,717
17 May 12	20.26000 +0.13	20.41	20.10	20.13	306,279
16 May 12	20.13000 -0.34	20.49	20.13	20.47	657,818
15 May 12	20.47000 -0.23	21.19	20.31	20.53	900,525
14 May 12	20.70000 +0.47	21.00	20.24	20.45	1,022,751
11 May 12	20.23000 -0.25	20.75	20.21	20.50	424,575
10 May 12	20.48000 -0.12	20.60	20.15	20.60	696,067
09 May 12	20.60000 +0.25	20.70	20.03	20.36	1,151,450
08 May 12	20.35000 -0.05	20.58	20.25	20.45	477,396
07 May 12	20.40000 +0.10	20.65	20.06	20.26	581,356
04 May 12	20.30000 -0.14	20.78	20.01	20.42	827,391
03 May 12	20.44000 +0.98	20.45	19.36	19.46	1,045,062
02 May 12	19.46000 +0.63	19.74	18.92	18.99	627,433
27 Apr 12	18.83000 -0.28	19.12	18.69	19.07	334,614
26 Apr 12	19.11000 +0.11	19.21	18.82	19.10	428,360
25 Apr 12	19.00000 -0.15	19.24	18.71	18.96	510,521
24 Apr 12	19.15000 -0.04	19.35	18.00	19.35	1,041,380
23 Apr 12	19.19000 -0.23	19.77	18.72	19.77	775,614
19 Apr 12	19.42000 -0.14	20.35	19.40	20.10	680,292
18 Apr 12	19.56000 -0.22	19.80	19.30	19.80	1,029,659
17 Apr 12	19.78000 +0.03	20.01	19.18	19.75	755,043
16 Apr 12	19.75000 -0.02	20.36	19.08	19.58	1,199,197
13 Apr 12	19.77000 +1.42	20.19	18.25	18.35	2,602,459
12 Apr 12	18.35000 +0.94	18.35	17.41	17.42	1,080,061
11 Apr 12	17.41000 -0.01	17.59	17.13	17.36	570,020
10 Apr 12	17.42000 +0.71	17.45	16.60	16.75	829,986
09 Apr 12	16.71000 -1.00	17.57	16.66	17.57	1,051,643
06 Apr 12	17.71000 +0.21	17.71	17.21	17.48	890,870
05 Apr 12	17.50000 +0.45	17.55	17.03	17.03	540,790
30 Mar 12	17.05000 -0.17	17.37	16.96	17.22	395,422
29 Mar 12	17.22000 -0.58	17.90	17.07	17.80	606,506
28 Mar 12	17.80000 -1.84	19.00	17.76	19.00	762,021
27 Mar 12	19.64000 +0.06	19.92	19.58	19.67	255,600
26 Mar 12	19.58000 +0.18	19.69	19.40	19.40	194,697
23 Mar 12	19.40000 -0.55	19.97	19.30	19.97	411,463
22 Mar 12	19.95000 -0.16	20.27	19.86	20.00	326,454
21 Mar 12	20.11000 +0.09	20.21	19.83	20.05	439,425
20 Mar 12	20.02000 -0.63	20.70	20.00	20.70	616,859
19 Mar 12	20.65000 +0.31	20.65	20.19	20.35	508,769
16 Mar 12	20.34000 +0.52	20.35	19.85	19.85	570,797
15 Mar 12	19.82000 -0.51	20.55	19.65	20.20	852,604
14 Mar 12	20.33000 -1.18	21.86	20.18	21.54	1,423,926
13 Mar 12	21.51000 +0.05	21.52	21.23	21.51	538,228
12 Mar 12	21.46000 +0.12	21.49	21.20	21.34	536,835
09 Mar 12	21.34000 +0.41	21.48	21.00	21.00	447,514
08 Mar 12	20.93000 +0.07	21.00	20.72	20.72	505,852
07 Mar 12	20.86000 -0.49	21.31	20.86	21.15	760,501
06 Mar 12	21.35000 +0.05	21.44	20.89	21.15	917,064
05 Mar 12	21.30000 -0.20	21.73	21.10	21.50	753,878
02 Mar 12	21.50000 +0.16	21.59	21.18	21.32	1,183,449
01 Mar 12	21.34000 +0.80	21.34	20.31	20.50	1,491,490
29 Feb 12	20.54000 +0.33	20.59	20.17	20.19	891,585
28 Feb 12	20.21000 -0.40	20.57	20.03	20.57	847,782
27 Feb 12	20.61000 -0.10	21.03	20.55	20.75	1,167,314
24 Feb 12	20.71000 +0.05	20.78	20.44	20.78	1,088,317
23 Feb 12	20.66000 +0.16	20.79	20.33	20.43	1,133,679
22 Feb 12	20.50000 +0.33	20.78	20.12	20.17	1,474,885
21 Feb 12	20.17000 +0.02	20.21	19.80	20.00	1,104,465
20 Feb 12	20.15000 +0.78	20.22	19.50	19.52	1,633,098
17 Feb 12	19.37000 -0.06	19.60	19.28	19.45	384,619
16 Feb 12	19.43000 -0.13	19.79	19.27	19.55	503,409
15 Feb 12	19.56000 +0.18	19.60	19.20	19.21	439,337
14 Feb 12	19.38000 -0.20	19.56	19.20	19.55	435,545
13 Feb 12	19.58000 +0.40	19.58	18.90	19.15	552,342
10 Feb 12	19.18000 -0.11	19.47	19.02	19.02	470,938
09 Feb 12	19.29000 -0.04	19.59	19.20	19.33	596,324
08 Feb 12	19.33000 +0.55	19.42	18.73	18.88	699,087
07 Feb 12	18.78000 -0.54	19.27	18.65	19.15	670,405
06 Feb 12	19.32000 +0.88	19.53	18.49	18.55	932,446
03 Feb 12	18.44000 +0.13	18.61	18.25	18.33	498,566
02 Feb 12	18.31000 +0.19	18.32	18.00	18.12	252,269
01 Feb 12	18.12000 -0.19	18.48	18.07	18.36	325,607
31 Jan 12	18.31000 +0.02	18.40	18.06	18.29	221,691
30 Jan 12	18.29000 +0.21	18.59	17.97	18.10	354,045
20 Jan 12	18.08000 +0.23	18.23	17.88	17.88	382,828
19 Jan 12	17.85000 +0.26	17.98	17.55	17.60	270,269
18 Jan 12	17.59000 -0.59	18.48	17.51	18.18	401,728
17 Jan 12	18.18000 +1.22	18.18	16.91	17.00	426,750
16 Jan 12	16.96000 -0.54	17.46	16.88	17.25	228,757
13 Jan 12	17.50000 -1.02	18.65	17.32	18.53	534,279
12 Jan 12	18.52000 -0.02	18.85	18.43	18.48	405,358
11 Jan 12	18.54000 +0.15	18.77	18.20	18.55	520,883
10 Jan 12	18.39000 +0.67	18.57	17.65	17.81	699,954
09 Jan 12	17.72000 +0.74	17.78	16.70	16.88	409,695
06 Jan 12	16.98000 +0.46	16.98	16.30	16.52	352,077
05 Jan 12	16.52000 -1.08	17.44	16.50	17.44	522,850
04 Jan 12	17.60000 -1.12	19.06	17.60	18.88	430,405
30 Dec 11	18.72000 +0.16	18.84	18.56	18.68	344,890
29 Dec 11	18.56000 +0.04	18.64	18.22	18.22	275,693
28 Dec 11	18.52000 -0.68	18.98	18.08	18.98	525,059
27 Dec 11	19.20000 -0.80	20.01	19.15	19.98	478,825
26 Dec 11	20.00000 -0.47	20.60	20.00	20.32	227,900
23 Dec 11	20.47000 +0.32	20.66	20.04	20.15	293,952
22 Dec 11	20.15000 -0.35	20.56	19.57	20.30	465,000
21 Dec 11	20.50000 -0.87	21.60	20.50	21.50	424,726
20 Dec 11	21.37000 -0.09	21.84	21.29	21.46	550,001
19 Dec 11	21.46000 +0.03	21.48	20.68	21.27	474,903
16 Dec 11	21.43000 +0.83	21.50	20.54	20.54	419,067
15 Dec 11	20.60000 -0.26	20.98	20.54	20.60	402,326
14 Dec 11	20.86000 -0.24	21.30	20.80	21.26	399,470
13 Dec 11	21.10000 -1.30	22.28	21.03	22.10	669,330
12 Dec 11	22.40000 -0.27	22.80	22.40	22.72	351,656
09 Dec 11	22.67000 -0.13	22.97	22.52	22.52	362,520
08 Dec 11	22.80000 +0.20	23.05	21.93	22.61	658,869
07 Dec 11	22.60000 -0.12	22.93	22.52	22.60	294,813
06 Dec 11	22.72000 +0.22	22.78	22.24	22.40	429,516
05 Dec 11	22.50000 -0.60	23.08	22.28	23.00	501,325
02 Dec 11	23.10000 -1.06	24.20	23.01	24.00	675,700
01 Dec 11	24.16000 +0.36	24.68	24.00	24.51	982,261
30 Nov 11	23.80000 -1.96	25.84	23.79	25.77	1,200,058
29 Nov 11	25.76000 +0.06	25.96	25.50	25.78	781,611
28 Nov 11	25.70000 +0.81	25.72	24.61	25.02	1,248,670
25 Nov 11	24.89000 -0.12	25.15	24.80	24.90	555,284
24 Nov 11	25.01000 -0.53	25.38	24.69	25.37	1,159,860
23 Nov 11	25.54000 -0.24	25.92	25.45	25.78	664,515
22 Nov 11	25.78000 -0.02	26.02	25.38	25.58	685,489
21 Nov 11	25.80000 -0.97	26.28	25.38	26.28	1,443,607
17 Nov 11	26.77000 +0.05	27.22	26.70	26.72	1,276,286
16 Nov 11	26.72000 -0.85	27.50	26.60	27.35	1,877,165
15 Nov 11	27.57000 -0.88	28.45	27.17	28.45	2,326,445
14 Nov 11	28.45000 +0.45	28.66	28.00	28.47	1,070,106
11 Nov 11	28.00000 +0.05	28.46	27.81	28.19	597,010
10 Nov 11	27.95000 -0.75	28.48	27.75	28.08	836,960
09 Nov 11	28.70000 +0.30	28.80	27.75	28.44	1,161,036
08 Nov 11	28.40000 -0.67	29.06	28.32	28.89	1,028,635
07 Nov 11	29.07000 -0.79	30.18	28.88	29.90	1,688,526
04 Nov 11	29.86000 +1.26	30.15	28.55	28.55	2,533,436
03 Nov 11	28.60000 -0.58	29.80	28.60	29.11	1,988,515
02 Nov 11	29.18000 +0.08	29.23	27.82	28.60	2,058,818
01 Nov 11	29.10000 -0.20	29.80	28.42	29.14	1,497,965
31 Oct 11	29.30000 -0.04	29.41	28.37	28.92	1,708,695
28 Oct 11	29.34000 -0.57	30.80	28.84	29.88	3,506,248
27 Oct 11	29.91000 +0.92	29.91	28.25	28.80	2,930,170
26 Oct 11	28.99000 -0.46	29.34	28.51	29.09	2,708,732
25 Oct 11	29.45000 +0.11	29.80	28.74	29.08	3,276,341
24 Oct 11	29.34000 +2.07	29.90	26.99	26.99	3,851,228
21 Oct 11	27.27000 -0.23	27.43	26.50	27.30	1,967,995
20 Oct 11	27.50000 +1.12	27.88	26.10	26.11	3,043,357
19 Oct 11	26.38000 -0.42	27.59	26.30	26.79	1,547,325
18 Oct 11	26.80000 -1.32	28.58	26.50	27.58	2,626,151
17 Oct 11	28.12000 +1.81	28.59	26.29	26.30	3,303,065
14 Oct 11	26.31000 -0.27	26.57	25.90	26.57	1,150,379
13 Oct 11	26.58000 +0.20	26.87	26.15	26.50	1,588,963
12 Oct 11	26.38000 +1.19	26.49	24.81	24.96	1,702,864
11 Oct 11	25.19000 +0.79	25.85	24.80	24.98	1,727,786
10 Oct 11	24.40000 +0.30	24.85	24.30	24.30	649,888
30 Sep 11	24.10000 -0.09	24.47	23.71	24.00	974,131
29 Sep 11	24.19000 -2.28	26.18	24.00	26.00	2,174,429
28 Sep 11	26.47000 +0.52	27.39	26.09	26.09	2,366,649
27 Sep 11	25.95000 -0.60	26.82	25.81	26.82	1,536,456
26 Sep 11	26.55000 +0.52	27.40	25.65	25.96	2,610,980
23 Sep 11	26.03000 +0.92	26.08	24.70	24.95	1,587,246
22 Sep 11	25.11000 -0.59	25.90	25.10	25.50	1,157,879
21 Sep 11	25.70000 +1.00	25.77	24.71	24.90	1,364,432
20 Sep 11	24.70000 +0.55	24.99	23.93	24.15	574,572
19 Sep 11	24.15000 -0.64	24.95	24.15	24.85	505,991
16 Sep 11	24.79000 -0.09	25.30	24.69	25.05	569,453
15 Sep 11	24.88000 -0.13	25.47	24.85	25.05	874,661
14 Sep 11	25.01000 +0.91	25.11	24.02	24.19	921,249
13 Sep 11	24.10000 +0.15	24.10	23.33	23.43	494,929
09 Sep 11	23.95000 -0.32	24.63	23.91	24.52	537,165
08 Sep 11	24.27000 -0.07	24.65	24.25	24.43	851,787
07 Sep 11	24.34000 +0.88	24.43	23.48	23.48	791,920
06 Sep 11	23.46000 +0.16	23.88	22.92	22.98	618,184
05 Sep 11	23.30000 -0.97	24.24	23.30	24.24	807,786
02 Sep 11	24.27000 -0.48	24.75	24.10	24.75	974,326
01 Sep 11	24.75000 +0.05	24.97	24.18	24.61	1,285,604
31 Aug 11	24.70000 -1.64	26.08	24.57	26.00	1,787,979
30 Aug 11	26.34000 -0.15	26.79	26.16	26.49	2,413,164
29 Aug 11	26.49000 +0.89	27.00	25.40	25.41	3,432,367
26 Aug 11	25.60000 +0.80	25.85	24.69	24.79	2,485,853
25 Aug 11	24.80000 +0.04	24.94	24.28	24.59	1,342,137
24 Aug 11	24.76000 -0.35	25.67	24.61	25.35	2,384,356
23 Aug 11	25.11000 +0.08	25.19	24.61	25.11	2,252,417
22 Aug 11	25.03000 +0.65	25.33	24.00	24.30	3,724,101
19 Aug 11	24.38000 +0.78	24.40	22.67	22.95	2,245,899
18 Aug 11	23.60000 -1.32	24.59	23.52	24.33	2,678,695
17 Aug 11	24.92000 +0.16	25.93	24.30	25.10	6,202,131
16 Aug 11	24.76000 +2.25	24.76	22.55	23.00	2,859,016
12 Aug 11	22.51000 +0.33	22.80	22.31	22.32	616,311
11 Aug 11	22.18000 +0.28	22.26	21.18	21.18	547,117
10 Aug 11	21.90000 +0.11	22.34	21.87	22.09	625,554
09 Aug 11	21.79000 +0.24	21.93	20.63	21.06	672,467
08 Aug 11	21.55000 -1.65	22.98	21.22	22.98	815,439
05 Aug 11	23.20000 -0.70	23.42	22.73	23.32	756,427
04 Aug 11	23.90000 -0.45	24.55	23.90	24.22	782,408
03 Aug 11	24.35000 +0.21	24.57	23.83	23.91	932,916
02 Aug 11	24.14000 -0.11	24.20	23.64	24.08	835,300
01 Aug 11	24.25000 +0.57	24.25	23.00	23.58	974,399
29 Jul 11	23.68000 +0.30	23.75	23.02	23.22	735,586
28 Jul 11	23.38000 +0.00	23.40	22.96	23.37	684,008
27 Jul 11	23.38000 +0.41	23.45	22.88	22.97	528,660
26 Jul 11	22.97000 +0.45	23.10	22.45	22.45	515,285
25 Jul 11	22.52000 -1.30	23.95	22.48	23.80	781,144
22 Jul 11	23.82000 -0.11	24.19	23.75	24.18	493,238
21 Jul 11	23.93000 -0.39	24.29	23.87	24.28	545,893
20 Jul 11	24.32000 +0.53	24.35	23.65	23.81	644,902
19 Jul 11	23.79000 -0.51	24.26	23.60	24.26	905,290
18 Jul 11	24.30000 -0.66	24.99	24.15	24.83	1,264,038
15 Jul 11	24.96000 -0.14	25.35	24.80	25.10	953,977
14 Jul 11	25.10000 +0.30	25.15	24.51	24.79	1,192,505
13 Jul 11	24.80000 +0.75	25.00	23.88	23.94	1,452,588
12 Jul 11	24.05000 -0.20	24.95	23.80	24.10	1,532,769
11 Jul 11	24.25000 +0.06	24.68	23.80	24.00	1,524,374
08 Jul 11	24.19000 +1.04	24.47	23.05	23.18	2,747,136
07 Jul 11	23.15000 +0.28	23.68	22.70	22.72	1,988,688
06 Jul 11	22.87000 +0.52	22.96	22.09	22.21	1,579,700
05 Jul 11	22.35000 +0.12	22.45	22.02	22.18	1,042,383
04 Jul 11	22.23000 +0.43	22.30	21.81	21.89	1,531,486
01 Jul 11	21.80000 +0.33	21.92	21.38	21.53	1,513,767
30 Jun 11	21.47000 +0.17	21.62	21.16	21.28	456,301
29 Jun 11	21.30000 -0.50	21.95	21.29	21.80	542,850
28 Jun 11	21.80000 +0.00	21.95	21.60	21.78	593,531
27 Jun 11	21.80000 -0.15	22.25	21.68	22.03	1,441,027
24 Jun 11	21.95000 +0.14	22.16	21.40	21.60	1,137,617
23 Jun 11	21.81000 +1.42	22.31	20.11	20.30	1,394,699
22 Jun 11	20.39000 -0.01	20.57	20.15	20.40	331,735
21 Jun 11	20.40000 +0.37	20.49	20.01	20.08	570,455
20 Jun 11	20.03000 -0.40	20.35	19.90	20.29	530,344
17 Jun 11	20.43000 +0.66	20.90	19.70	19.75	813,837
16 Jun 11	19.77000 -0.38	20.03	19.74	20.03	346,406
15 Jun 11	20.15000 -0.28	20.65	20.15	20.42	409,331
14 Jun 11	20.43000 +0.34	20.53	20.05	20.14	412,100
13 Jun 11	20.09000 -0.47	20.43	19.95	20.43	645,127
10 Jun 11	20.56000 -0.49	21.08	20.35	21.08	448,306
09 Jun 11	21.05000 -0.83	21.99	21.00	21.82	519,288
07 Jun 11	21.88000 -0.08	22.10	21.76	21.91	153,536
03 Jun 11	21.96000 +0.27	21.99	21.40	21.40	165,977
02 Jun 11	21.69000 -0.51	22.00	21.30	22.00	286,603
01 Jun 11	22.20000 +0.38	22.22	21.50	21.82	281,593
31 May 11	21.82000 +0.34	21.85	21.30	21.30	193,426
30 May 11	21.48000 -0.05	21.76	21.10	21.55	266,602
27 May 11	21.53000 -0.80	22.37	21.50	22.30	241,620
26 May 11	22.33000 -0.27	22.91	22.32	22.70	168,969
25 May 11	22.60000 +0.02	22.96	22.50	22.65	336,676
24 May 11	22.58000 -0.12	22.97	22.33	22.58	313,315
23 May 11	22.70000 -1.10	23.88	22.64	23.88	398,760
20 May 11	23.80000 -0.33	24.20	23.70	24.17	291,529
19 May 11	24.13000 -0.17	24.45	24.05	24.39	128,655
18 May 11	24.30000 -0.05	24.50	24.16	24.16	215,688
17 May 11	24.35000 -0.22	24.56	24.03	24.55	289,409
16 May 11	24.57000 -0.24	24.85	24.42	24.85	295,194
13 May 11	24.81000 +0.40	24.85	24.30	24.39	530,611
12 May 11	24.41000 +0.12	24.60	24.05	24.20	528,280
11 May 11	24.29000 +0.30	24.45	23.90	24.01	559,335
10 May 11	23.99000 +0.10	24.05	23.77	23.85	291,066
09 May 11	23.89000 +0.19	24.00	23.62	23.78	310,585
06 May 11	23.70000 -0.51	24.17	23.35	24.17	472,443
04 May 11	24.21000 -0.44	24.65	24.20	24.65	246,767
03 May 11	24.65000 +0.05	24.69	24.06	24.60	263,225
29 Apr 11	24.60000 -0.39	24.70	24.21	24.50	353,463
28 Apr 11	24.99000 -0.69	26.00	24.06	25.81	1,143,661
27 Apr 11	25.68000 -0.24	26.25	25.50	25.90	514,866
26 Apr 11	25.92000 -0.38	26.46	25.90	26.22	545,896
25 Apr 11	26.30000 -0.74	27.03	26.20	27.03	577,950
22 Apr 11	27.04000 -0.03	27.30	27.00	27.30	487,235
21 Apr 11	27.07000 +0.07	27.10	26.85	27.00	556,019
20 Apr 11	27.00000 -0.01	27.19	26.80	27.02	693,432
19 Apr 11	27.01000 +0.19	27.19	26.50	26.70	855,920
18 Apr 11	26.82000 +0.14	26.86	26.46	26.58	866,661
15 Apr 11	26.68000 -0.50	27.18	26.45	27.09	1,338,637
14 Apr 11	27.18000 -0.41	27.59	27.11	27.59	767,732
13 Apr 11	27.59000 +0.24	27.68	27.04	27.15	1,034,966
12 Apr 11	27.35000 -0.67	28.00	27.24	28.00	1,294,528
11 Apr 11	28.02000 -0.86	28.91	28.02	28.77	1,128,552
08 Apr 11	28.88000 -0.12	29.10	28.57	28.81	978,598
07 Apr 11	29.00000 +0.65	29.17	28.01	28.36	1,624,179
06 Apr 11	28.35000 +0.11	28.55	28.00	28.18	1,328,322
01 Apr 11	28.24000 -0.30	28.60	27.83	28.41	1,454,288
31 Mar 11	28.54000 -0.41	29.25	27.99	29.00	2,000,298
30 Mar 11	28.95000 -0.09	29.28	28.64	28.80	2,082,472
29 Mar 11	29.04000 -1.36	30.95	28.60	30.50	4,111,243
28 Mar 11	30.40000 -3.21	32.70	30.34	32.00	7,787,954
25 Mar 11	33.61000 +0.00	34.64	32.50	33.00	13,836,580