FUNDMANAGER.co.uk

Himile Mechanical Science and Technology

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	39.60000 +1.00	40.09	38.41	38.41	5,976,170
19 Oct 26	38.60000 +0.92	38.88	37.47	37.69	4,475,829
16 Oct 26	37.68000 -0.45	38.88	37.40	38.14	4,772,239
15 Oct 26	38.13000 -0.33	38.20	37.15	37.18	3,126,460
14 Oct 26	38.46000 -0.46	39.00	38.21	38.92	2,285,498
13 Oct 26	38.92000 -0.33	39.78	38.56	39.01	4,290,382
12 Oct 26	39.25000 -0.30	39.79	39.06	39.50	3,348,789
09 Oct 26	39.55000 +0.66	39.78	38.25	38.90	4,550,956
08 Oct 26	38.89000 +0.49	39.18	38.20	38.52	2,850,745
30 Sep 26	38.40000 +0.03	38.76	38.34	38.39	2,645,527
29 Sep 26	38.37000 +0.13	39.38	38.00	38.24	4,911,180
28 Sep 26	38.24000 -0.70	39.04	37.91	38.97	3,755,487
24 Sep 26	38.94000 -0.83	40.17	38.85	39.70	3,123,875
23 Sep 26	39.77000 +0.06	40.06	39.62	39.97	3,020,831
22 Sep 26	39.71000 -0.08	40.39	39.66	39.86	4,352,761
21 Sep 26	39.79000 +0.24	40.00	39.21	39.56	4,115,958
18 Sep 26	39.55000 +0.78	39.59	38.79	38.81	4,643,970
17 Sep 26	38.77000 -0.64	39.63	38.61	39.06	7,323,180
16 Sep 26	39.41000 -0.86	40.27	39.02	40.24	6,576,132
15 Sep 26	40.27000 +0.23	40.53	39.82	40.20	3,736,088
14 Sep 26	40.04000 +0.13	40.57	39.52	39.98	4,255,536
11 Sep 26	39.91000 -0.37	40.13	39.09	39.80	6,137,650
10 Sep 26	40.28000 -0.58	40.74	39.60	40.74	5,650,135
09 Sep 26	40.86000 -0.06	41.40	40.11	40.78	6,271,515
08 Sep 26	40.92000 -0.44	41.35	40.28	41.30	7,569,268
07 Sep 26	41.36000 -1.04	42.68	41.09	42.40	6,622,183
04 Sep 26	42.40000 +0.12	43.11	42.30	42.31	4,374,518
03 Sep 26	42.28000 -0.67	43.20	42.24	43.00	4,449,942
02 Sep 26	42.95000 -0.34	43.45	42.53	42.99	5,491,096
01 Sep 26	43.29000 -0.58	43.78	42.30	43.71	10,149,012
31 Aug 26	43.87000 -3.54	45.80	43.50	45.80	15,465,180
28 Aug 26	47.41000 -0.07	47.95	46.85	47.31	3,680,870
27 Aug 26	47.48000 +0.26	47.48	46.38	47.12	2,997,131
26 Aug 26	47.22000 -0.68	48.15	46.50	47.90	5,159,780
25 Aug 26	47.90000 -0.16	48.14	47.31	48.00	2,368,958
24 Aug 26	48.06000 -0.36	48.71	47.66	48.52	2,242,671
21 Aug 26	48.42000 -1.23	49.70	48.00	49.61	4,050,220
20 Aug 26	49.65000 -0.43	50.78	49.31	50.18	3,337,105
19 Aug 26	50.08000 -2.20	52.19	49.90	52.00	5,280,518
18 Aug 26	52.28000 -1.45	53.98	51.92	53.80	4,988,291
17 Aug 26	53.73000 +2.13	54.58	51.49	51.77	5,612,033
14 Aug 26	51.60000 +0.43	51.73	50.86	51.32	1,868,825
13 Aug 26	51.17000 +0.11	52.22	50.80	51.06	3,126,768
12 Aug 26	51.06000 -0.03	51.21	50.30	51.00	2,378,275
11 Aug 26	51.09000 -2.13	53.99	50.36	53.14	6,808,498
10 Aug 26	53.22000 +0.82	53.56	52.13	52.41	4,222,606
07 Aug 26	52.40000 -0.39	53.14	52.08	52.81	4,106,406
06 Aug 26	52.79000 -0.36	53.72	52.48	53.00	2,733,618
05 Aug 26	53.15000 +0.63	53.22	51.74	52.52	4,309,097
04 Aug 26	52.52000 -0.52	53.77	51.96	53.05	2,927,017
03 Aug 26	53.04000 +0.86	53.39	51.91	51.91	4,309,488
31 Jul 26	52.18000 -0.62	53.61	51.05	51.91	5,271,371
30 Jul 26	52.80000 +3.43	53.80	49.10	49.22	9,947,684
29 Jul 26	49.37000 +1.15	49.82	46.80	48.21	8,240,499
28 Jul 26	48.22000 -0.58	49.50	48.11	48.40	3,768,795
27 Jul 26	48.80000 -0.63	49.43	48.07	49.40	4,498,092
24 Jul 26	49.43000 -0.80	50.05	49.13	49.48	3,679,269
23 Jul 26	50.23000 +1.73	50.59	48.51	48.90	6,599,070
22 Jul 26	48.50000 +0.64	48.79	47.14	47.78	4,903,811
21 Jul 26	47.86000 +1.03	48.77	46.67	46.80	7,740,295
20 Jul 26	46.83000 +1.05	47.39	45.45	45.75	6,454,767
17 Jul 26	45.78000 -0.92	46.77	44.72	46.62	7,962,973
16 Jul 26	46.70000 -0.02	46.90	45.74	46.72	4,471,635
15 Jul 26	46.72000 +0.82	47.07	45.78	45.85	4,594,240
14 Jul 26	45.90000 +0.22	45.96	44.26	45.60	4,113,906
13 Jul 26	45.68000 -0.09	46.30	44.95	45.80	5,619,946
10 Jul 26	45.77000 +0.07	46.40	44.00	45.84	5,708,196
09 Jul 26	45.70000 +0.06	45.96	44.22	45.65	5,061,472
08 Jul 26	45.64000 -1.42	47.38	45.53	47.37	3,629,988
07 Jul 26	47.06000 -1.43	48.86	46.85	48.48	3,458,185
06 Jul 26	48.49000 -1.06	49.64	48.30	49.50	4,086,109
03 Jul 26	49.55000 +3.02	49.69	46.49	46.53	8,912,800
02 Jul 26	46.53000 +0.04	47.80	45.48	46.03	5,687,647
01 Jul 26	46.49000 -0.11	47.49	46.35	46.60	3,777,085
30 Jun 26	46.60000 -0.30	47.37	45.46	46.91	5,587,651
29 Jun 26	46.90000 +0.16	47.32	45.57	46.61	4,962,755
26 Jun 26	46.74000 -0.90	47.88	46.55	47.70	6,667,184
25 Jun 26	47.64000 -0.46	48.80	47.45	48.10	4,545,985
24 Jun 26	48.10000 -0.37	48.50	47.55	48.18	3,727,106
23 Jun 26	48.47000 -1.33	50.50	48.13	49.78	5,456,501
22 Jun 26	49.80000 -0.68	50.47	48.76	50.16	6,572,111
18 Jun 26	50.48000 +0.98	51.68	49.22	49.53	7,800,175
17 Jun 26	49.50000 +1.41	51.33	47.88	48.11	9,752,181
16 Jun 26	48.09000 -1.28	50.77	47.89	49.49	9,340,907
15 Jun 26	49.37000 +1.25	50.30	48.49	50.12	7,761,888
12 Jun 26	48.12000 -1.90	51.13	48.12	50.80	10,127,149
11 Jun 26	50.02000 -0.76	50.84	49.80	50.69	3,818,667
10 Jun 26	50.78000 -0.85	51.86	50.00	51.00	4,030,946
09 Jun 26	51.63000 +2.43	52.21	48.50	49.17	8,665,427
08 Jun 26	49.20000 -1.59	51.29	48.61	50.10	9,346,308
05 Jun 26	50.79000 -1.45	52.43	50.51	52.24	5,854,747
04 Jun 26	52.24000 +0.03	52.77	51.78	52.08	3,920,709
03 Jun 26	52.21000 -0.88	54.04	51.81	53.09	5,584,082
02 Jun 26	53.09000 +0.49	53.68	51.31	52.61	5,579,188
01 Jun 26	52.60000 +0.29	53.50	51.68	52.03	4,700,668
29 May 26	52.31000 -0.34	53.81	52.31	53.05	6,405,083
28 May 26	52.65000 -0.43	53.07	51.90	52.80	3,873,459
27 May 26	53.08000 -1.07	54.98	52.50	54.17	5,653,221
26 May 26	54.15000 -1.42	55.46	53.89	55.27	5,322,985
25 May 26	55.57000 -0.83	57.00	55.18	56.58	5,509,893
22 May 26	56.40000 +0.32	57.50	55.79	56.08	4,468,889
21 May 26	56.08000 -0.78	57.87	56.08	56.99	4,327,662
20 May 26	56.86000 -0.14	57.07	55.30	56.78	4,707,666
19 May 26	57.00000 -0.35	57.67	55.02	57.33	6,084,865
18 May 26	57.35000 -1.62	58.79	56.83	58.55	6,606,271
15 May 26	58.97000 -0.04	59.98	58.41	59.00	5,352,446
14 May 26	59.01000 -0.78	60.88	58.42	59.80	5,636,607
13 May 26	59.79000 +1.65	60.15	57.80	57.95	7,478,994
12 May 26	58.14000 -1.07	59.47	57.42	59.22	6,081,346
11 May 26	59.21000 -27.06	60.30	58.50	59.50	7,773,886
08 May 26	86.27000 -1.08	87.10	83.36	87.10	5,126,454
07 May 26	87.35000 -2.60	89.96	87.13	89.96	4,949,025
06 May 26	89.95000 +2.50	91.21	87.40	87.53	5,683,604
30 Apr 26	87.45000 -2.66	89.70	85.60	88.00	5,831,978
29 Apr 26	90.11000 +2.55	90.66	87.17	87.56	3,974,801
28 Apr 26	87.56000 +0.12	88.09	86.79	87.45	2,582,741
27 Apr 26	87.44000 -1.80	89.86	87.00	89.22	3,421,149
24 Apr 26	89.24000 -1.62	91.55	87.91	90.50	3,529,112
23 Apr 26	90.86000 -0.97	98.50	90.33	94.70	6,275,309
22 Apr 26	91.83000 +3.63	92.47	87.40	87.66	5,730,151
21 Apr 26	88.20000 -0.25	89.19	86.50	88.45	4,556,015
20 Apr 26	88.45000 -2.05	91.75	87.61	90.17	5,038,167
17 Apr 26	90.50000 +1.48	93.55	89.88	91.49	7,264,357
16 Apr 26	89.02000 +8.09	89.02	83.02	83.02	6,101,611
15 Apr 26	80.93000 -1.46	82.98	80.61	82.39	3,000,756
14 Apr 26	82.39000 +0.42	83.00	80.80	83.00	3,204,652
13 Apr 26	81.97000 -1.13	82.68	81.31	82.51	2,876,056
10 Apr 26	83.10000 +2.20	84.16	81.21	81.70	3,633,550
09 Apr 26	80.90000 -2.16	82.89	80.66	82.03	3,436,023
08 Apr 26	83.06000 +5.70	83.36	79.06	79.32	5,652,626
07 Apr 26	77.36000 -1.50	79.27	77.00	78.93	3,657,171
03 Apr 26	78.86000 +0.06	79.43	78.22	79.30	2,244,631
02 Apr 26	78.80000 -1.71	80.76	78.26	80.53	3,802,583
01 Apr 26	80.51000 +1.33	81.82	76.80	80.20	6,725,033
31 Mar 26	79.18000 -3.62	81.98	75.61	81.38	11,652,336
30 Mar 26	82.80000 -0.33	83.75	81.60	82.75	3,325,962
27 Mar 26	83.13000 -0.27	84.08	81.56	82.50	3,699,290
26 Mar 26	83.40000 -2.84	86.21	83.07	86.21	3,942,197
25 Mar 26	86.24000 +0.86	88.29	85.99	86.99	3,181,606
24 Mar 26	85.38000 +1.82	86.00	83.80	84.82	3,263,207
23 Mar 26	83.56000 -2.53	86.00	83.00	84.74	5,055,564
20 Mar 26	86.09000 -0.59	89.66	85.74	87.68	4,204,347
19 Mar 26	86.68000 -2.53	88.37	86.35	87.91	3,388,000
18 Mar 26	89.21000 +0.21	90.10	87.41	88.88	4,845,633
17 Mar 26	89.00000 +0.25	90.00	87.60	88.51	3,262,460
16 Mar 26	88.75000 -1.96	90.49	85.16	90.49	6,346,405
13 Mar 26	90.71000 -1.29	92.20	90.36	91.80	2,975,444
12 Mar 26	92.00000 -0.90	93.14	91.27	92.90	3,425,492
11 Mar 26	92.90000 -2.87	96.28	92.58	96.28	5,021,075
10 Mar 26	95.77000 +1.77	97.28	94.50	94.92	3,859,815
09 Mar 26	94.00000 -4.50	97.50	92.00	97.30	6,158,324
06 Mar 26	98.50000 +1.00	101.50	96.30	98.00	6,019,447
05 Mar 26	97.50000 +2.77	100.28	94.42	96.08	6,139,365
04 Mar 26	94.73000 +0.14	96.49	92.71	93.45	4,572,471
03 Mar 26	94.59000 -1.99	97.16	94.15	96.70	5,058,625
02 Mar 26	96.58000 +0.08	97.50	94.88	95.44	5,337,282
27 Feb 26	96.50000 -0.99	97.96	94.81	96.21	4,826,106
26 Feb 26	97.49000 +4.40	97.70	93.15	93.39	6,601,280
25 Feb 26	93.09000 -1.27	94.66	91.61	94.54	5,529,564
24 Feb 26	94.36000 +0.07	95.37	92.88	95.00	5,254,813
13 Feb 26	94.29000 -4.27	97.80	94.01	97.80	4,933,545
12 Feb 26	98.56000 +1.56	99.50	96.35	97.29	5,432,500
11 Feb 26	97.00000 +2.75	97.86	93.80	94.25	5,495,711
10 Feb 26	94.25000 +7.94	94.60	85.50	85.92	10,160,941
09 Feb 26	86.31000 +3.01	86.60	81.88	84.23	4,749,416
06 Feb 26	83.30000 -1.03	84.75	81.87	83.53	2,759,506
05 Feb 26	84.33000 -0.97	85.80	83.50	85.29	2,545,998
04 Feb 26	85.30000 +1.13	85.70	83.30	84.17	3,056,649
03 Feb 26	84.17000 +3.02	84.49	81.40	82.00	3,975,566
02 Feb 26	81.15000 -2.21	84.88	81.10	83.52	5,642,509
30 Jan 26	83.36000 -4.77	88.46	82.70	88.07	7,319,307
29 Jan 26	88.13000 +0.03	92.50	87.30	88.11	7,872,756
28 Jan 26	88.10000 +2.04	88.26	84.74	86.00	5,459,500
27 Jan 26	86.06000 +2.46	88.54	83.81	83.81	5,922,676
26 Jan 26	83.60000 -0.79	85.50	83.28	84.39	3,760,940
23 Jan 26	84.39000 +0.00	84.66	82.88	84.45	4,125,109
22 Jan 26	84.39000 -0.25	85.78	84.00	84.95	3,078,287
21 Jan 26	84.64000 +2.32	85.50	82.00	82.00	4,214,198
20 Jan 26	82.32000 -1.29	85.58	81.25	84.09	4,733,609
19 Jan 26	83.61000 +0.95	84.70	81.70	82.58	4,592,446
16 Jan 26	82.66000 -0.30	85.10	82.00	84.01	3,794,600
15 Jan 26	82.96000 -0.89	84.66	82.00	83.88	4,477,127
14 Jan 26	83.85000 +1.59	84.48	81.50	82.00	4,575,570
13 Jan 26	82.26000 +1.16	83.29	81.30	81.48	3,940,597
12 Jan 26	81.10000 -3.00	84.18	80.92	84.00	4,849,848
09 Jan 26	84.10000 +2.77	84.29	81.70	81.75	4,003,150
08 Jan 26	81.33000 -5.22	86.52	81.08	86.52	6,499,965
07 Jan 26	86.55000 +0.58	87.50	83.66	86.00	3,439,459
06 Jan 26	85.97000 +0.94	86.50	84.42	85.01	3,516,419
05 Jan 26	85.03000 +0.52	85.47	83.50	84.52	2,813,928
31 Dec 25	84.51000 -0.24	85.19	83.79	84.96	2,259,130
30 Dec 25	84.75000 +0.79	85.40	83.40	83.90	2,001,501
29 Dec 25	83.96000 -0.88	84.78	82.90	84.78	2,545,667
26 Dec 25	84.84000 +0.61	85.50	83.33	84.23	3,131,336
25 Dec 25	84.23000 +1.11	85.05	82.51	83.21	2,711,303
24 Dec 25	83.12000 +0.08	83.49	82.27	83.11	2,548,358
23 Dec 25	83.04000 -0.03	83.55	81.58	83.07	2,769,850
22 Dec 25	83.07000 +0.92	84.32	81.84	82.50	3,223,712
19 Dec 25	82.15000 +0.51	83.20	81.46	81.73	2,914,184
18 Dec 25	81.64000 -1.78	83.34	81.29	83.33	4,788,803
17 Dec 25	83.42000 +0.45	84.29	81.80	82.99	5,081,002
16 Dec 25	82.97000 -0.91	84.28	82.04	83.71	5,391,177
15 Dec 25	83.88000 -4.31	88.00	83.00	88.00	7,534,684
12 Dec 25	88.19000 +5.02	88.19	81.14	82.01	7,312,621
11 Dec 25	83.17000 +2.27	84.90	81.78	81.78	6,369,285
10 Dec 25	80.90000 +4.04	81.18	76.70	76.79	6,780,854
09 Dec 25	76.86000 +2.64	77.80	73.70	74.14	4,192,676
08 Dec 25	74.22000 -0.28	74.97	73.38	74.88	4,098,213
05 Dec 25	74.50000 +2.85	75.20	71.26	71.88	5,117,750
04 Dec 25	71.65000 +1.95	71.71	68.97	69.90	3,376,350
03 Dec 25	69.70000 +0.22	70.44	69.10	69.38	2,136,500
02 Dec 25	69.48000 -0.37	70.48	68.70	70.00	2,056,092
01 Dec 25	69.85000 +1.00	70.10	68.10	68.90	3,088,665
28 Nov 25	68.85000 +1.05	69.40	67.42	67.78	3,143,598
27 Nov 25	67.80000 +1.54	68.35	66.28	66.31	2,611,200
26 Nov 25	66.26000 +0.39	66.66	65.78	65.97	1,780,147
25 Nov 25	65.87000 -0.36	66.90	65.70	66.61	2,524,589
24 Nov 25	66.23000 -0.72	67.68	66.03	67.01	2,695,628
21 Nov 25	66.95000 -0.40	67.67	66.00	67.00	3,683,916
20 Nov 25	67.35000 +0.13	68.07	66.50	67.22	2,378,624
19 Nov 25	67.22000 +1.04	67.70	66.30	66.30	2,735,544
18 Nov 25	66.18000 -0.01	66.79	65.73	66.47	1,994,300
17 Nov 25	66.19000 -0.98	68.19	66.00	68.19	2,839,606
14 Nov 25	67.17000 -1.31	69.28	67.14	68.48	2,008,243
13 Nov 25	68.48000 +0.09	69.14	68.00	68.54	2,131,250
12 Nov 25	68.39000 -0.39	69.80	67.00	68.02	2,928,231
11 Nov 25	68.78000 -0.74	70.16	68.38	69.69	2,799,679
10 Nov 25	69.52000 +0.02	71.68	69.00	69.94	3,547,460
07 Nov 25	69.50000 -0.77	72.47	68.51	68.51	5,616,255
06 Nov 25	70.27000 +4.14	70.70	66.15	66.15	9,010,362
05 Nov 25	66.13000 +1.13	66.60	64.31	64.83	4,360,210
04 Nov 25	65.00000 -0.59	66.66	64.49	65.61	4,812,100
03 Nov 25	65.59000 -1.35	67.22	64.57	66.94	5,921,616
31 Oct 25	66.94000 -0.61	67.79	66.06	67.54	5,382,712
30 Oct 25	67.55000 -1.32	69.13	66.46	68.75	5,895,249
29 Oct 25	68.87000 +0.83	69.18	67.48	68.26	7,495,259
28 Oct 25	68.04000 +4.17	68.88	64.98	65.00	15,578,863
27 Oct 25	63.87000 +5.81	63.87	60.96	60.96	13,494,142
24 Oct 25	58.06000 +0.59	58.46	57.40	57.70	4,283,494
23 Oct 25	57.47000 +0.97	57.60	56.02	56.38	2,791,192
22 Oct 25	56.50000 +0.00	56.97	56.40	56.50	1,972,900
21 Oct 25	56.50000 +0.60	57.73	56.09	56.26	4,515,785
20 Oct 25	55.90000 +0.00	56.70	55.78	55.90	2,818,780
17 Oct 25	55.90000 -0.66	57.00	55.70	56.39	2,770,346
16 Oct 25	56.56000 -0.33	56.99	56.41	56.84	2,035,700
15 Oct 25	56.89000 +1.59	57.09	55.40	55.67	3,893,421
14 Oct 25	55.30000 -1.28	57.20	55.10	56.75	5,527,354
13 Oct 25	56.58000 -1.70	57.79	56.36	57.15	5,269,403
10 Oct 25	58.28000 -0.40	59.87	58.02	58.85	4,074,540
09 Oct 25	58.68000 -0.57	60.45	57.98	59.64	4,946,415
30 Sep 25	59.25000 -0.55	60.24	58.83	60.20	4,421,469
29 Sep 25	59.80000 -0.57	60.41	59.11	60.40	3,438,511
26 Sep 25	60.37000 -0.78	61.19	60.20	60.97	2,466,498
25 Sep 25	61.15000 +0.10	61.85	60.70	61.11	3,300,640
24 Sep 25	61.05000 +2.68	61.47	57.88	58.00	5,928,348
23 Sep 25	58.37000 +0.70	58.59	57.36	57.78	3,481,355
22 Sep 25	57.67000 -0.42	58.16	57.04	58.09	2,601,048
19 Sep 25	58.09000 +0.99	58.30	57.20	57.49	4,200,363
18 Sep 25	57.10000 -1.53	59.04	57.00	58.60	5,295,719
17 Sep 25	58.63000 +0.06	59.45	57.91	58.46	6,638,700
16 Sep 25	58.57000 -0.95	59.76	58.27	59.47	3,147,975
15 Sep 25	59.52000 -1.32	61.14	59.25	60.94	2,712,200
12 Sep 25	60.84000 -1.26	62.31	60.82	62.25	2,817,700
11 Sep 25	62.10000 +1.70	62.70	59.25	60.19	4,602,180
10 Sep 25	60.40000 -0.82	61.27	60.16	61.20	2,569,958
09 Sep 25	61.22000 +3.08	61.49	58.05	58.15	6,528,129
08 Sep 25	58.14000 -0.31	58.67	57.81	58.62	2,471,100
05 Sep 25	58.45000 +1.01	58.90	57.12	57.65	2,699,151
04 Sep 25	57.44000 -1.21	59.05	56.83	58.86	3,481,127
03 Sep 25	58.65000 -1.12	60.03	58.50	59.77	2,538,520
02 Sep 25	59.77000 +0.18	60.35	59.32	59.97	2,766,278
01 Sep 25	59.59000 -0.35	60.72	59.27	59.86	5,042,394
29 Aug 25	59.94000 -0.50	60.99	59.50	60.76	5,235,482
28 Aug 25	60.44000 -0.25	61.28	59.66	60.20	4,153,551
27 Aug 25	60.69000 -1.62	63.25	60.67	62.78	4,766,682
26 Aug 25	62.31000 +2.47	62.64	59.63	59.84	4,521,093
25 Aug 25	59.84000 -0.06	60.36	59.36	60.17	3,598,900
22 Aug 25	59.90000 +0.03	60.80	59.45	59.92	3,092,221
21 Aug 25	59.87000 +0.27	59.95	59.10	59.60	3,153,445
20 Aug 25	59.60000 +1.49	59.88	57.57	58.10	3,876,724
19 Aug 25	58.11000 -0.46	59.17	57.90	58.57	2,576,900
18 Aug 25	58.57000 +0.40	59.11	57.92	58.50	4,949,240
15 Aug 25	58.17000 +1.72	58.80	56.21	56.29	4,486,965
14 Aug 25	56.45000 +0.07	56.71	56.15	56.45	2,105,455
13 Aug 25	56.38000 -0.31	57.28	56.23	56.69	2,831,907
12 Aug 25	56.69000 +0.16	56.98	56.22	56.52	1,442,500
11 Aug 25	56.53000 -0.36	57.13	56.24	56.89	2,216,421
08 Aug 25	56.89000 +0.44	57.38	56.26	56.36	1,991,300
07 Aug 25	56.45000 -0.82	57.39	56.45	57.31	2,141,410
06 Aug 25	57.27000 +1.40	57.36	55.88	56.02	3,048,110
05 Aug 25	55.87000 -0.32	56.35	55.21	56.19	2,025,375
04 Aug 25	56.19000 +0.64	56.49	55.20	55.20	2,634,693
01 Aug 25	55.55000 -0.47	56.19	55.22	56.01	2,250,600
31 Jul 25	56.02000 -1.13	57.13	55.61	56.85	3,751,851
30 Jul 25	57.15000 +0.26	57.20	56.20	56.87	2,829,646
29 Jul 25	56.89000 -0.51	57.54	56.72	57.22	1,605,929
28 Jul 25	57.40000 +0.52	57.45	56.65	57.05	2,377,387
25 Jul 25	56.88000 -0.29	57.50	56.54	57.20	2,640,573
24 Jul 25	57.17000 +0.06	57.31	56.69	57.11	3,007,404
23 Jul 25	57.11000 -0.96	58.34	56.80	58.08	4,825,723
22 Jul 25	58.07000 -1.78	59.94	57.67	59.94	5,276,778
21 Jul 25	59.85000 +0.56	60.29	59.25	59.55	2,297,097
18 Jul 25	59.29000 +0.24	59.55	58.40	58.90	2,173,112
17 Jul 25	59.05000 +0.51	59.29	58.34	58.54	1,738,916
16 Jul 25	58.54000 +0.63	58.63	57.69	58.12	1,815,900
15 Jul 25	57.91000 -0.91	59.27	57.79	58.95	2,564,994
14 Jul 25	58.82000 +0.51	59.81	58.25	58.35	2,446,600
11 Jul 25	58.31000 -0.08	58.86	58.16	58.39	2,217,763
10 Jul 25	58.39000 -0.04	58.62	57.90	58.20	1,704,706
09 Jul 25	58.43000 +0.13	58.85	58.13	58.39	1,510,866
08 Jul 25	58.30000 +0.02	58.50	57.86	58.21	2,673,900
07 Jul 25	58.28000 -0.82	59.46	58.00	59.25	2,290,000
04 Jul 25	59.10000 +0.50	59.82	58.45	58.58	2,910,790
03 Jul 25	58.60000 -0.07	59.00	58.24	58.78	1,823,318
02 Jul 25	58.67000 -0.56	59.70	58.60	59.22	3,076,250
01 Jul 25	59.23000 +0.01	59.44	58.20	59.26	3,353,900
30 Jun 25	59.22000 -0.24	59.93	59.01	59.50	3,038,197
27 Jun 25	59.46000 -0.76	60.22	59.40	60.22	2,022,235
26 Jun 25	60.22000 -0.81	61.60	59.38	61.13	3,252,219
25 Jun 25	61.03000 -0.04	61.81	60.99	61.00	2,236,980
24 Jun 25	61.07000 +0.33	61.69	60.88	61.48	2,255,693
23 Jun 25	60.74000 -1.72	62.49	60.10	62.00	4,644,303
20 Jun 25	62.46000 -0.44	63.12	61.90	62.91	2,319,237
19 Jun 25	62.90000 -0.10	63.66	62.72	63.00	1,340,490
18 Jun 25	63.00000 +0.26	63.39	62.58	62.62	1,531,800
17 Jun 25	62.74000 -0.06	63.10	62.50	62.61	1,346,600
16 Jun 25	62.80000 +1.19	63.55	61.82	62.29	2,774,332
13 Jun 25	61.61000 -1.62	63.52	61.61	62.87	6,081,757
12 Jun 25	63.23000 -0.06	63.95	63.00	63.33	1,822,659
11 Jun 25	63.29000 +0.71	63.52	62.30	62.65	1,613,259
10 Jun 25	62.58000 -0.74	63.75	62.30	63.30	1,967,070
09 Jun 25	63.32000 -0.33	63.93	63.00	63.69	1,758,222
06 Jun 25	63.65000 +0.12	63.68	62.90	63.50	1,560,198
05 Jun 25	63.53000 +0.38	64.34	63.00	63.14	2,411,898
04 Jun 25	63.15000 +0.32	63.59	62.20	62.47	2,218,476
03 Jun 25	62.83000 +1.49	63.18	61.29	61.64	3,690,935
30 May 25	61.34000 -0.37	62.38	61.34	61.63	2,071,704
29 May 25	61.71000 +0.53	62.68	60.05	60.91	2,980,805
28 May 25	61.18000 +1.02	61.43	60.01	60.10	4,424,671
27 May 25	60.16000 -2.22	62.41	58.40	62.37	6,050,469
26 May 25	62.38000 -1.04	63.88	62.04	63.10	3,160,246
23 May 25	63.42000 +1.47	63.65	61.87	62.04	3,332,113
22 May 25	61.95000 +0.83	62.47	60.69	61.04	2,185,233
21 May 25	61.12000 -0.10	61.77	60.83	61.23	1,355,958
20 May 25	61.22000 +0.78	61.50	60.37	60.74	1,929,088
19 May 25	60.44000 -0.92	61.61	60.37	61.36	2,630,900
16 May 25	61.36000 +2.01	61.55	59.22	59.25	2,818,095
15 May 25	59.35000 -0.81	60.10	59.15	59.88	1,987,835
14 May 25	60.16000 -0.28	60.76	59.89	60.30	1,953,019
13 May 25	60.44000 +0.68	60.60	59.49	60.00	2,187,552
12 May 25	59.76000 -0.44	60.80	59.52	60.20	3,042,359
09 May 25	60.20000 +1.24	60.57	58.82	58.82	2,894,098
08 May 25	58.96000 +0.12	59.24	58.41	58.79	1,787,259
07 May 25	58.84000 +1.65	58.99	57.61	57.98	3,305,925
06 May 25	57.19000 +0.43	57.93	56.28	56.98	3,358,633
30 Apr 25	56.76000 -0.15	57.30	56.50	56.89	2,511,142
29 Apr 25	56.91000 +0.31	57.88	56.50	57.30	3,491,916
28 Apr 25	56.60000 +0.55	57.10	56.05	56.25	2,295,345
25 Apr 25	56.05000 -0.30	56.64	55.70	56.36	1,811,700
24 Apr 25	56.35000 -0.06	56.77	56.03	56.41	1,621,530
23 Apr 25	56.41000 +0.91	56.87	55.81	55.96	2,305,567
22 Apr 25	55.50000 -0.06	55.89	55.14	55.63	1,570,964
21 Apr 25	55.56000 +0.77	55.89	54.65	54.65	1,867,105
18 Apr 25	54.79000 +0.41	54.96	54.06	54.20	1,584,900
17 Apr 25	54.38000 -0.09	54.87	54.11	54.25	1,579,715
16 Apr 25	54.47000 -1.63	56.08	53.91	55.60	2,751,905
15 Apr 25	56.10000 +0.60	56.35	54.83	55.51	1,911,530
14 Apr 25	55.50000 +0.07	56.69	55.30	56.69	3,457,683
11 Apr 25	55.43000 +1.87	55.98	53.13	53.41	3,952,927
10 Apr 25	53.56000 +2.37	54.80	52.99	53.00	4,771,100
09 Apr 25	51.19000 -0.68	52.64	50.18	51.25	4,874,337
08 Apr 25	51.87000 -0.01	53.48	51.21	52.70	6,176,806
07 Apr 25	51.88000 -5.11	54.53	51.29	51.29	7,874,052
03 Apr 25	56.99000 -3.89	60.00	55.72	59.45	7,858,475
02 Apr 25	60.88000 +1.18	61.00	59.62	59.86	3,539,624
01 Apr 25	59.70000 +0.52	60.00	58.16	58.73	3,154,510
31 Mar 25	59.18000 +0.08	60.30	58.99	59.13	3,329,119
28 Mar 25	59.10000 +0.70	59.50	58.41	58.60	2,712,172
27 Mar 25	58.40000 +0.38	59.16	57.47	57.75	2,049,238
26 Mar 25	58.02000 -0.14	58.18	56.80	57.20	3,283,700
25 Mar 25	58.16000 +0.55	58.80	57.50	57.63	3,492,203
24 Mar 25	57.61000 +0.27	58.08	57.00	57.42	2,779,009
21 Mar 25	57.34000 +0.91	58.23	55.85	56.00	5,504,741
20 Mar 25	56.43000 -0.06	58.24	56.00	56.51	5,710,100
19 Mar 25	56.49000 +3.07	56.85	53.72	54.12	5,579,804
18 Mar 25	53.42000 +1.47	55.59	52.90	53.00	5,643,532
17 Mar 25	51.95000 -0.29	52.52	51.66	52.30	2,190,956
14 Mar 25	52.24000 +0.64	52.40	51.60	51.60	1,850,138
13 Mar 25	51.60000 -0.64	52.39	51.32	52.06	1,569,096
12 Mar 25	52.24000 -0.24	52.79	51.64	52.66	1,713,565
11 Mar 25	52.48000 -0.04	52.85	51.95	52.19	2,136,700
10 Mar 25	52.52000 -0.59	53.25	52.00	53.02	2,075,422
07 Mar 25	53.11000 +0.65	53.33	52.20	52.39	1,932,000
06 Mar 25	52.46000 -0.32	53.30	51.83	53.00	2,559,816
05 Mar 25	52.78000 +0.08	53.45	52.22	52.65	2,270,732
04 Mar 25	52.70000 +1.77	53.07	50.71	50.93	3,737,133
03 Mar 25	50.93000 -0.05	52.09	50.68	50.99	3,554,724
28 Feb 25	50.98000 +1.82	51.19	48.99	49.03	5,141,861
27 Feb 25	49.16000 +0.48	49.22	48.40	48.68	2,757,100
26 Feb 25	48.68000 -0.09	49.11	48.54	48.80	3,311,791
25 Feb 25	48.77000 -0.03	49.18	48.32	48.58	2,428,386
24 Feb 25	48.80000 -0.43	49.38	48.60	49.35	3,490,800
21 Feb 25	49.23000 -0.35	49.85	48.74	49.85	3,335,374
20 Feb 25	49.58000 -0.85	50.29	49.30	50.26	2,505,524
19 Feb 25	50.43000 +1.13	50.49	49.13	49.15	3,201,300
18 Feb 25	49.30000 +0.27	50.50	49.00	49.26	3,694,469
17 Feb 25	49.03000 +0.24	49.24	48.23	48.73	3,273,656
14 Feb 25	48.79000 +0.39	48.88	48.26	48.41	2,376,746
13 Feb 25	48.40000 -0.90	49.27	48.23	49.26	2,862,666
12 Feb 25	49.30000 -0.17	49.47	48.86	49.05	1,726,061
11 Feb 25	49.47000 +0.28	49.76	48.90	48.99	1,709,500
10 Feb 25	49.19000 -0.34	49.98	48.80	49.76	2,481,791
07 Feb 25	49.53000 +0.38	50.41	48.82	49.15	2,771,910
06 Feb 25	49.15000 -0.05	49.87	48.91	49.44	3,071,737
05 Feb 25	49.20000 -2.57	52.00	49.00	51.68	4,875,312
27 Jan 25	51.77000 -0.07	52.35	51.10	51.51	2,367,000
24 Jan 25	51.84000 +0.24	52.54	51.27	51.32	2,102,400
23 Jan 25	51.60000 -1.50	53.48	51.25	53.08	4,385,213
22 Jan 25	53.10000 -0.24	53.50	51.78	53.00	2,254,957
21 Jan 25	53.34000 +0.34	53.52	52.50	53.19	1,504,485
20 Jan 25	53.00000 +0.40	53.60	52.50	52.90	2,472,108
17 Jan 25	52.60000 +0.60	53.10	51.68	52.36	2,432,197
16 Jan 25	52.00000 +0.18	52.31	51.39	51.82	2,569,697
15 Jan 25	51.82000 -0.04	52.68	51.44	51.98	2,551,384
14 Jan 25	51.86000 +1.05	52.50	49.70	50.81	3,551,606
13 Jan 25	50.81000 -0.98	52.00	50.26	51.50	2,899,215
10 Jan 25	51.79000 -0.01	52.33	51.42	51.80	2,501,191
09 Jan 25	51.80000 -0.05	52.99	51.40	51.99	4,713,218
08 Jan 25	51.85000 +2.56	52.40	49.11	49.59	5,317,022
07 Jan 25	49.29000 +0.29	50.06	48.61	49.00	3,099,992
06 Jan 25	49.00000 +0.05	49.56	48.61	49.06	2,889,816
03 Jan 25	48.95000 -0.16	49.98	48.85	49.20	2,599,016
02 Jan 25	49.11000 -1.08	50.83	48.70	49.99	3,661,219
31 Dec 24	50.19000 +0.20	51.09	49.80	50.00	4,545,234
30 Dec 24	49.99000 +2.09	50.32	47.89	47.89	4,499,241
27 Dec 24	47.90000 +0.00	48.19	47.66	47.97	2,445,800
26 Dec 24	47.90000 -0.20	48.48	47.71	48.10	2,141,485
25 Dec 24	48.10000 +0.55	48.28	46.96	47.50	2,877,700
24 Dec 24	47.55000 +0.67	47.67	46.64	46.89	3,519,585
23 Dec 24	46.88000 +1.14	47.16	45.59	45.77	5,126,300
20 Dec 24	45.74000 +0.36	45.88	45.19	45.40	2,969,842
19 Dec 24	45.38000 +1.02	45.88	43.75	44.12	5,002,506
18 Dec 24	44.36000 +0.79	44.77	43.61	43.61	2,994,579
17 Dec 24	43.57000 +0.17	43.96	43.18	43.18	2,292,052
16 Dec 24	43.40000 -0.10	44.47	43.15	43.50	3,925,200
13 Dec 24	43.50000 -0.20	44.14	43.21	43.70	3,590,141
12 Dec 24	43.70000 -0.17	44.00	43.54	43.87	2,156,300
11 Dec 24	43.87000 -0.03	44.12	43.55	43.79	2,119,269
10 Dec 24	43.90000 -0.03	44.89	43.71	44.45	2,928,300
09 Dec 24	43.93000 -0.20	44.30	43.58	44.13	1,834,210
06 Dec 24	44.13000 +0.34	44.30	43.41	43.72	2,165,185
05 Dec 24	43.79000 -0.05	44.08	43.18	43.71	2,524,300
04 Dec 24	43.84000 -0.09	44.23	43.55	43.80	2,121,816
03 Dec 24	43.93000 +0.01	44.26	43.60	43.92	3,047,184
02 Dec 24	43.92000 -0.28	44.40	43.34	44.08	2,513,532
29 Nov 24	44.20000 +0.58	44.54	43.40	43.63	2,948,312
28 Nov 24	43.62000 -1.12	44.78	43.33	44.78	2,820,000
27 Nov 24	44.74000 +0.88	44.74	43.50	43.75	1,998,212
26 Nov 24	43.86000 -0.01	44.30	43.17	43.84	2,413,220
25 Nov 24	43.87000 +0.69	44.30	43.20	43.31	2,384,650
22 Nov 24	43.18000 -1.38	44.92	43.18	44.56	2,864,945
21 Nov 24	44.56000 +0.47	45.20	43.78	44.02	2,809,100
20 Nov 24	44.09000 -0.30	44.45	43.76	44.36	2,826,020
19 Nov 24	44.39000 +0.50	44.90	43.72	43.89	3,653,818
18 Nov 24	43.89000 +0.04	44.66	43.62	43.87	3,583,552
15 Nov 24	43.85000 -0.46	44.58	43.17	44.07	3,324,200
14 Nov 24	44.31000 -0.35	45.54	44.00	44.93	3,410,448
13 Nov 24	44.66000 +0.89	44.90	43.36	43.76	4,012,447
12 Nov 24	43.77000 -0.20	44.75	43.38	43.95	4,176,767
11 Nov 24	43.97000 -1.36	45.46	43.73	45.11	7,130,765
08 Nov 24	45.33000 -0.55	46.55	45.13	46.05	4,118,417
07 Nov 24	45.88000 +0.19	45.93	45.30	45.49	4,029,620
06 Nov 24	45.69000 -0.29	46.45	45.35	46.12	2,720,900
05 Nov 24	45.98000 +0.03	46.25	45.43	45.92	3,529,270
04 Nov 24	45.95000 +0.25	46.48	45.29	46.05	2,839,600
01 Nov 24	45.70000 +0.21	46.48	45.00	45.00	3,700,000
31 Oct 24	45.49000 -1.10	46.58	45.11	46.50	4,032,200
30 Oct 24	46.59000 -0.54	47.50	46.31	47.07	2,612,800
29 Oct 24	47.13000 -0.25	47.70	46.56	47.40	4,133,024
28 Oct 24	47.38000 -0.47	47.99	46.92	47.70	3,262,240
25 Oct 24	47.85000 -0.45	48.49	47.20	48.44	3,511,550
24 Oct 24	48.30000 -0.27	48.98	48.02	48.55	2,160,030
23 Oct 24	48.57000 +0.13	49.00	48.07	48.49	2,753,500
22 Oct 24	48.44000 +0.16	49.40	47.66	48.54	4,086,580
21 Oct 24	48.28000 -2.17	50.99	47.38	50.58	7,734,263
18 Oct 24	50.45000 +3.40	51.48	46.89	47.10	7,378,877
17 Oct 24	47.05000 +0.02	47.99	46.90	47.47	2,636,981
16 Oct 24	47.03000 +0.67	47.40	45.80	45.93	3,042,880
15 Oct 24	46.36000 -1.10	47.97	46.21	47.46	4,162,730
14 Oct 24	47.46000 +1.26	47.46	45.30	46.44	3,739,645
11 Oct 24	46.20000 -0.89	47.27	45.63	47.09	2,864,498
10 Oct 24	47.09000 +0.36	49.05	46.60	46.60	5,587,869
09 Oct 24	46.73000 -0.70	48.29	45.04	46.99	8,767,904
08 Oct 24	47.43000 +1.15	50.91	45.88	50.91	8,006,621
30 Sep 24	46.28000 +3.78	46.50	43.01	43.07	7,707,520
27 Sep 24	42.50000 -0.81	44.23	41.99	43.41	6,461,272
26 Sep 24	43.31000 +0.82	43.33	41.84	42.49	3,476,753
25 Sep 24	42.49000 +0.21	43.15	41.14	42.31	3,081,834
24 Sep 24	42.28000 +0.18	42.85	41.61	42.19	2,713,159
23 Sep 24	42.10000 -0.03	42.65	41.80	41.95	1,905,485
20 Sep 24	42.13000 -0.12	42.52	41.84	42.30	1,954,870
19 Sep 24	42.25000 -0.95	43.20	41.96	42.97	2,783,472
18 Sep 24	43.20000 +1.25	43.41	41.95	41.95	2,582,000
13 Sep 24	41.95000 +0.07	42.40	41.50	41.88	1,955,800
12 Sep 24	41.88000 -0.91	43.12	41.50	42.60	2,680,928
11 Sep 24	42.79000 +1.46	43.00	41.19	41.40	2,398,504
10 Sep 24	41.33000 +0.06	41.49	40.71	41.22	2,680,210
09 Sep 24	41.27000 +0.09	41.38	40.68	40.85	1,846,811
06 Sep 24	41.18000 -0.42	41.84	41.04	41.60	1,360,035
05 Sep 24	41.60000 +0.28	41.70	41.00	41.52	1,652,195
04 Sep 24	41.32000 +0.87	41.58	40.01	40.50	2,503,630
03 Sep 24	40.45000 +0.53	40.68	39.55	39.70	1,793,000
02 Sep 24	39.92000 +0.56	40.19	39.04	39.35	3,584,360
30 Aug 24	39.36000 +0.70	39.96	37.79	38.50	4,077,529
29 Aug 24	38.66000 +0.86	38.74	37.70	37.95	1,833,400
28 Aug 24	37.80000 +0.30	38.14	37.34	37.50	1,351,700
27 Aug 24	37.50000 -0.51	37.98	37.29	37.73	1,386,674
26 Aug 24	38.01000 -0.32	38.36	37.49	38.36	2,036,229
23 Aug 24	38.33000 +0.78	38.40	37.27	37.47	1,930,624
22 Aug 24	37.55000 +0.59	37.75	36.68	36.84	2,173,614
21 Aug 24	36.96000 +0.01	37.15	36.29	36.62	1,809,105
20 Aug 24	36.95000 +0.21	37.48	36.55	37.13	3,316,300
19 Aug 24	36.74000 +1.90	37.29	35.14	35.48	5,435,442
16 Aug 24	34.84000 +0.16	35.00	34.35	34.70	1,632,189
15 Aug 24	34.68000 +0.17	35.05	34.40	34.42	1,724,100
14 Aug 24	34.51000 -1.14	35.69	34.30	35.69	2,487,811
13 Aug 24	35.65000 +0.02	35.95	35.42	35.64	1,392,531
12 Aug 24	35.63000 +0.24	35.97	35.35	35.60	1,537,071
09 Aug 24	35.39000 -0.38	36.65	35.30	35.84	2,276,668
08 Aug 24	35.77000 +0.31	36.35	35.22	35.22	2,070,500
07 Aug 24	35.46000 -0.13	35.69	35.05	35.65	1,592,145
06 Aug 24	35.59000 +0.54	36.58	35.25	35.28	3,415,935
05 Aug 24	35.05000 -0.04	35.68	34.93	35.09	2,278,545
02 Aug 24	35.09000 -0.87	36.03	35.09	35.84	1,958,145
01 Aug 24	35.96000 -0.81	37.39	35.92	36.89	2,143,964
31 Jul 24	36.77000 +1.77	36.90	34.63	35.01	2,774,863
30 Jul 24	35.00000 -1.09	35.99	34.91	35.90	1,595,075
29 Jul 24	36.09000 -0.44	36.54	35.79	36.42	1,824,600
26 Jul 24	36.53000 +1.46	36.74	34.99	35.20	2,034,727
25 Jul 24	35.07000 -0.56	35.88	35.05	35.40	2,437,425
24 Jul 24	35.63000 -0.97	36.76	35.50	36.40	2,145,575
23 Jul 24	36.60000 -0.82	37.65	36.60	37.60	1,797,873
22 Jul 24	37.42000 -0.10	37.86	37.23	37.50	1,512,400
19 Jul 24	37.52000 +0.33	38.00	37.05	37.14	2,059,224
18 Jul 24	37.19000 +0.37	37.25	36.35	36.49	1,811,684
17 Jul 24	36.82000 -0.28	37.13	36.23	37.05	1,973,460
16 Jul 24	37.10000 -0.30	37.52	36.96	37.40	2,233,292
15 Jul 24	37.40000 -0.47	37.87	37.24	37.87	1,574,600
12 Jul 24	37.87000 -0.56	38.39	37.36	38.39	1,706,238
11 Jul 24	38.43000 +0.68	38.43	37.42	37.96	1,719,592
10 Jul 24	37.75000 -0.34	37.98	37.31	37.75	1,594,795
09 Jul 24	38.09000 +0.27	38.20	37.31	37.67	2,227,220
08 Jul 24	37.82000 +0.47	38.10	37.12	37.28	2,656,900
05 Jul 24	37.35000 +0.20	37.49	36.61	37.16	1,771,500
04 Jul 24	37.15000 +0.15	38.03	36.95	37.00	2,994,320
03 Jul 24	37.00000 -0.66	37.85	37.00	37.69	1,995,410
02 Jul 24	37.66000 -1.14	39.29	37.06	38.99	4,267,902
01 Jul 24	38.80000 +0.63	39.29	38.08	38.08	2,552,183
28 Jun 24	38.17000 +0.17	38.65	37.68	38.01	2,329,100
27 Jun 24	38.00000 +0.07	38.18	37.62	37.82	2,264,800
26 Jun 24	37.93000 -0.31	38.33	37.56	38.12	2,860,900
25 Jun 24	38.24000 +0.32	38.80	37.77	38.14	3,483,666
24 Jun 24	37.92000 -0.11	38.35	37.73	38.03	1,878,193
21 Jun 24	38.03000 +0.30	38.35	37.62	37.77	1,655,967
20 Jun 24	37.73000 -0.31	38.18	37.43	37.98	2,235,200
19 Jun 24	38.04000 -0.51	38.81	37.80	38.80	2,054,000
18 Jun 24	38.55000 +0.11	38.86	37.91	38.47	2,575,140
17 Jun 24	38.44000 +0.68	38.60	37.64	37.64	2,444,223
14 Jun 24	37.76000 -0.58	38.27	37.60	38.10	2,523,214
13 Jun 24	38.34000 +0.11	38.40	37.74	38.40	1,557,900
12 Jun 24	38.23000 -0.05	38.49	37.93	38.36	1,598,832
11 Jun 24	38.28000 +0.16	38.49	37.70	37.99	1,996,732
07 Jun 24	38.12000 -0.45	38.90	37.93	38.75	2,077,400
06 Jun 24	38.57000 +0.49	39.12	38.09	38.18	2,364,484
05 Jun 24	38.08000 -0.65	38.82	38.03	38.63	1,378,194
04 Jun 24	38.73000 +0.45	38.88	38.01	38.29	1,814,900
03 Jun 24	38.28000 -0.34	38.80	37.98	38.64	2,584,625
31 May 24	38.62000 +0.25	39.00	38.32	38.60	2,058,270
30 May 24	38.37000 +0.01	38.75	38.02	38.02	1,507,634
29 May 24	38.36000 +0.00	38.70	38.00	38.36	1,687,648
28 May 24	38.36000 -0.79	39.23	38.15	39.07	2,311,364
27 May 24	39.15000 +0.89	39.28	37.99	38.27	2,556,765
24 May 24	38.26000 -0.45	39.00	38.21	38.70	2,582,949
23 May 24	38.71000 -0.55	39.25	38.45	39.16	2,701,600
22 May 24	39.26000 -0.44	39.95	39.10	39.83	2,486,664
21 May 24	39.70000 -0.59	40.27	39.66	40.26	2,123,700
20 May 24	40.29000 -0.01	40.63	39.82	40.13	1,618,274
17 May 24	40.30000 +0.25	40.41	39.60	40.05	2,285,400
16 May 24	40.05000 -0.55	40.90	39.88	40.62	2,754,702
15 May 24	40.60000 -0.18	41.56	40.50	40.89	2,745,700
14 May 24	40.78000 -0.37	41.44	40.78	41.33	2,395,608
13 May 24	41.15000 -0.07	41.48	40.60	41.20	2,367,276
10 May 24	41.22000 +0.06	41.42	40.80	41.15	2,084,300
09 May 24	41.16000 +0.06	41.67	40.73	41.06	2,421,400
08 May 24	41.10000 +0.42	41.69	40.50	40.83	2,540,711
07 May 24	40.68000 -0.67	41.75	40.56	41.32	3,419,800
06 May 24	41.35000 +1.54	41.55	40.12	40.31	5,193,537
30 Apr 24	39.81000 -0.55	40.69	39.01	39.77	3,496,100
29 Apr 24	40.36000 +0.43	40.47	39.52	39.90	3,095,050
26 Apr 24	39.93000 +1.02	40.06	38.85	38.91	3,252,895
25 Apr 24	38.91000 -0.36	39.33	38.76	39.11	1,560,300
24 Apr 24	39.27000 +0.26	39.43	38.86	38.99	1,791,200
23 Apr 24	39.01000 -0.86	39.87	38.60	39.87	3,112,427
22 Apr 24	39.87000 -0.03	40.59	39.61	39.90	2,877,472
19 Apr 24	39.90000 +0.43	40.37	39.57	39.77	2,959,301
18 Apr 24	39.47000 -0.67	40.33	39.11	39.99	3,852,300
17 Apr 24	40.14000 +0.44	40.24	38.39	39.16	5,685,908
16 Apr 24	39.70000 +1.20	39.94	38.21	38.32	5,059,130
15 Apr 24	38.50000 +0.82	38.89	37.38	37.74	3,450,821
12 Apr 24	37.68000 +0.33	37.98	37.10	37.35	2,264,200
11 Apr 24	37.35000 +0.93	37.75	36.19	36.26	3,187,953
10 Apr 24	36.42000 -0.29	36.99	36.18	36.69	2,010,647
09 Apr 24	36.71000 +0.36	36.84	36.20	36.32	2,384,378
08 Apr 24	36.35000 +0.33	36.99	36.03	36.03	2,607,371
03 Apr 24	36.02000 -0.31	36.50	35.85	36.29	1,944,300
02 Apr 24	36.33000 +0.50	36.45	35.58	35.83	2,491,550
01 Apr 24	35.83000 +0.12	36.60	35.71	36.10	2,786,789
29 Mar 24	35.71000 +0.42	35.95	35.20	35.35	2,247,500
28 Mar 24	35.29000 +0.61	35.45	34.62	34.65	2,024,500
27 Mar 24	34.68000 -0.43	35.15	34.68	35.10	1,771,900
26 Mar 24	35.11000 +0.31	35.40	34.80	34.80	2,225,500
25 Mar 24	34.80000 -0.16	35.60	34.65	34.86	3,078,800
22 Mar 24	34.96000 -0.38	35.51	34.73	35.27	3,263,883
21 Mar 24	35.34000 -0.16	35.85	35.09	35.45	1,750,312
20 Mar 24	35.50000 +0.12	35.64	35.00	35.38	2,122,700
19 Mar 24	35.38000 -0.02	36.00	35.01	35.01	3,544,712
18 Mar 24	35.40000 +1.49	35.76	34.00	35.20	6,420,267
15 Mar 24	33.91000 -0.20	34.15	33.55	34.00	2,426,972
14 Mar 24	34.11000 +0.13	34.35	33.72	34.07	1,825,100
13 Mar 24	33.98000 +0.21	34.30	33.42	33.91	1,983,700
12 Mar 24	33.77000 -0.23	34.44	33.50	34.08	2,450,100
11 Mar 24	34.00000 +0.45	34.00	33.11	33.57	2,497,431
08 Mar 24	33.55000 +0.78	33.59	32.73	32.73	2,455,829
07 Mar 24	32.77000 -0.13	33.53	32.73	33.09	2,945,196
06 Mar 24	32.90000 +0.06	33.27	32.56	32.84	2,254,678
05 Mar 24	32.84000 +0.45	33.10	32.20	32.20	3,625,131
04 Mar 24	32.39000 -0.23	32.80	32.11	32.62	3,201,490
01 Mar 24	32.62000 -0.27	33.33	32.40	32.89	2,901,497
29 Feb 24	32.89000 +0.99	33.20	31.44	31.44	4,860,015
28 Feb 24	31.90000 -0.12	32.50	31.68	31.99	4,706,685
27 Feb 24	32.02000 -0.04	32.48	31.51	32.48	4,366,700
26 Feb 24	32.06000 +1.15	32.17	31.26	31.35	7,367,340
23 Feb 24	30.91000 -0.28	31.26	30.60	31.26	2,825,443
22 Feb 24	31.19000 +0.03	31.44	30.90	31.40	3,077,750
21 Feb 24	31.16000 +0.53	31.40	30.31	30.75	4,846,473
20 Feb 24	30.63000 -0.30	31.27	30.28	30.83	3,171,428
19 Feb 24	30.93000 -0.85	32.41	30.84	32.25	6,251,208
08 Feb 24	31.78000 -1.02	35.30	31.29	32.79	10,478,871
07 Feb 24	32.80000 +2.62	32.80	29.91	30.17	9,368,598
06 Feb 24	30.18000 +2.74	30.18	27.33	27.44	6,492,034
05 Feb 24	27.44000 +0.43	28.45	26.27	26.89	5,194,945
02 Feb 24	27.01000 +0.01	27.58	26.32	27.37	2,693,360
01 Feb 24	27.00000 +0.29	27.37	26.40	26.70	2,577,379
31 Jan 24	26.71000 -1.08	27.45	26.46	27.09	4,115,170
30 Jan 24	27.79000 -0.03	27.95	27.19	27.82	2,476,700
29 Jan 24	27.82000 -0.20	28.40	27.68	28.36	1,399,900
26 Jan 24	28.02000 -0.31	28.43	27.85	28.43	1,962,886
25 Jan 24	28.33000 +0.70	28.37	27.41	27.80	1,811,500
24 Jan 24	27.63000 +0.20	27.89	26.80	27.66	2,813,757
23 Jan 24	27.43000 +0.47	27.48	26.37	27.12	2,542,275
22 Jan 24	26.96000 -0.85	27.91	26.89	27.91	2,484,134
19 Jan 24	27.81000 -0.53	28.32	27.72	28.31	2,143,802
18 Jan 24	28.34000 +0.10	28.34	27.58	28.23	2,586,234
17 Jan 24	28.24000 -0.51	28.85	28.24	28.85	2,624,614
16 Jan 24	28.75000 +0.00	28.88	28.49	28.76	2,203,014
15 Jan 24	28.75000 +0.15	28.93	28.44	28.60	2,304,600
12 Jan 24	28.60000 -0.12	28.81	28.26	28.69	2,701,746
11 Jan 24	28.72000 +0.33	28.76	28.16	28.31	2,950,319
10 Jan 24	28.39000 +0.09	28.69	28.00	28.26	2,144,771
09 Jan 24	28.30000 -0.11	28.52	28.09	28.40	1,987,534
08 Jan 24	28.41000 -0.64	29.04	28.37	29.04	2,529,100
05 Jan 24	29.05000 -0.28	29.33	28.94	29.32	2,088,000
04 Jan 24	29.33000 -0.35	29.61	29.02	29.61	1,878,740
03 Jan 24	29.68000 -0.01	29.76	29.47	29.76	1,834,569
02 Jan 24	29.69000 -0.08	29.95	29.50	29.78	2,590,134
29 Dec 23	29.77000 +0.37	29.87	29.28	29.33	3,552,296
28 Dec 23	29.40000 +0.18	29.59	28.85	28.97	3,135,278
27 Dec 23	29.22000 -0.04	29.28	28.82	29.16	3,065,216
26 Dec 23	29.26000 +0.35	29.39	28.69	28.99	2,296,400
25 Dec 23	28.91000 +0.64	29.10	28.08	28.40	2,533,300
22 Dec 23	28.27000 +0.22	28.45	27.83	28.37	2,954,485
21 Dec 23	28.05000 +0.32	28.20	27.49	27.70	2,336,500
20 Dec 23	27.73000 +0.00	27.92	27.61	27.86	2,089,234
19 Dec 23	27.73000 +0.11	27.73	27.37	27.71	2,383,314
18 Dec 23	27.62000 -0.16	28.04	27.45	27.92	2,803,920
15 Dec 23	27.78000 -0.47	28.38	27.68	28.13	2,729,306
14 Dec 23	28.25000 -0.15	28.66	28.20	28.39	2,407,606
13 Dec 23	28.40000 -0.47	29.06	28.18	29.06	2,233,224
12 Dec 23	28.87000 +0.12	29.18	28.72	28.81	2,127,100
11 Dec 23	28.75000 +0.14	28.79	27.91	28.49	3,932,184
08 Dec 23	28.61000 -0.18	28.95	28.45	28.93	3,295,724
07 Dec 23	28.79000 -0.34	29.27	28.63	29.27	2,538,000
06 Dec 23	29.13000 +0.16	29.20	28.90	28.93	1,590,258
05 Dec 23	28.97000 -0.36	29.40	28.97	29.30	1,519,800
04 Dec 23	29.33000 -0.04	29.59	29.22	29.37	1,427,819
01 Dec 23	29.37000 -0.36	29.58	29.26	29.58	1,608,000
30 Nov 23	29.73000 +0.04	29.78	29.35	29.65	2,431,490
29 Nov 23	29.69000 -0.29	30.07	29.66	30.00	1,745,442
28 Nov 23	29.98000 +0.10	30.08	29.78	29.98	1,846,300
27 Nov 23	29.88000 +0.15	29.92	29.45	29.89	1,895,100
24 Nov 23	29.73000 -0.29	30.09	29.58	30.09	1,534,900
23 Nov 23	30.02000 +0.39	30.09	29.51	29.55	1,987,300
22 Nov 23	29.63000 -0.34	30.16	29.54	30.00	2,363,578
21 Nov 23	29.97000 -0.67	30.95	29.93	30.91	3,050,878
20 Nov 23	30.64000 +0.40	30.80	30.16	30.25	2,921,078
17 Nov 23	30.24000 +0.21	30.30	29.79	30.01	1,660,621
16 Nov 23	30.03000 -0.19	30.26	29.98	30.20	1,692,774
15 Nov 23	30.22000 +0.13	30.38	30.08	30.21	1,339,700
14 Nov 23	30.09000 -0.33	30.76	30.03	30.32	1,885,021
13 Nov 23	30.42000 +0.09	30.64	30.02	30.49	2,676,086
10 Nov 23	30.33000 -0.38	30.69	30.30	30.56	1,709,400
09 Nov 23	30.71000 +0.21	30.94	30.33	30.57	1,824,585
08 Nov 23	30.50000 -0.05	30.85	30.38	30.55	1,520,000
07 Nov 23	30.55000 -0.21	30.81	30.27	30.81	2,097,600
06 Nov 23	30.76000 -0.24	31.32	30.26	31.15	3,862,920
03 Nov 23	31.00000 +0.67	31.51	30.34	30.35	2,937,100
02 Nov 23	30.33000 -1.03	31.48	30.27	31.26	3,127,105
01 Nov 23	31.36000 -0.79	32.39	31.30	32.10	3,060,447
31 Oct 23	32.15000 -0.70	32.85	31.62	32.76	2,650,200
30 Oct 23	32.85000 -0.30	33.70	31.70	33.60	3,314,703
27 Oct 23	33.15000 +0.70	33.50	32.25	32.32	2,512,700
26 Oct 23	32.45000 +0.14	32.51	31.90	32.32	1,272,200
25 Oct 23	32.31000 +0.31	32.78	31.90	31.97	1,791,108
24 Oct 23	32.00000 +0.07	32.15	31.00	32.00	2,282,303
23 Oct 23	31.93000 -0.93	33.00	31.81	32.68	1,860,300
20 Oct 23	32.86000 -0.31	33.39	32.80	33.01	1,138,609
19 Oct 23	33.17000 -0.27	33.45	33.12	33.23	853,100
18 Oct 23	33.44000 -0.34	33.84	33.40	33.60	1,024,392
17 Oct 23	33.78000 -0.02	34.10	33.62	33.80	1,135,200
16 Oct 23	33.80000 +0.01	34.06	33.50	33.89	1,400,611
13 Oct 23	33.79000 -0.31	34.24	33.66	34.14	1,034,500
12 Oct 23	34.10000 -0.13	34.53	34.00	34.53	1,660,616
11 Oct 23	34.23000 +0.11	34.59	34.13	34.28	1,269,000
10 Oct 23	34.12000 -0.48	34.68	33.42	34.66	1,953,500
09 Oct 23	34.60000 -0.60	35.30	34.11	35.28	1,874,537
28 Sep 23	35.20000 +0.17	35.38	34.88	35.00	1,391,825
27 Sep 23	35.03000 +0.42	35.06	34.40	34.48	1,734,712
26 Sep 23	34.61000 +0.20	34.85	34.42	34.56	1,442,809
25 Sep 23	34.41000 +0.06	34.78	34.29	34.50	1,506,107
22 Sep 23	34.35000 +0.22	34.49	34.05	34.10	1,762,973
21 Sep 23	34.13000 -0.08	34.48	33.95	34.24	1,202,403
20 Sep 23	34.21000 -0.13	34.56	34.15	34.32	1,071,177
19 Sep 23	34.34000 -0.06	34.79	34.25	34.37	1,512,381
18 Sep 23	34.40000 +0.10	34.64	34.13	34.48	2,089,800
15 Sep 23	34.30000 +0.00	34.49	34.18	34.33	1,434,385
14 Sep 23	34.30000 -0.05	34.40	33.97	34.40	2,115,138
13 Sep 23	34.35000 -0.15	34.59	34.01	34.54	1,511,300
12 Sep 23	34.50000 +0.10	34.76	34.29	34.47	1,127,600
11 Sep 23	34.40000 +0.01	34.99	34.37	34.57	1,632,400
08 Sep 23	34.39000 +0.11	34.69	34.28	34.28	1,829,000
07 Sep 23	34.28000 -0.10	34.51	34.06	34.38	1,426,976
06 Sep 23	34.38000 +0.01	34.51	34.08	34.35	1,302,100
05 Sep 23	34.37000 +0.40	34.57	34.16	34.16	2,249,200
04 Sep 23	33.97000 +0.02	34.21	32.60	34.19	3,569,637
01 Sep 23	33.95000 -0.33	34.64	33.52	34.27	2,695,513
31 Aug 23	34.28000 +0.47	34.95	33.84	33.95	7,582,900
30 Aug 23	33.81000 +1.52	34.34	33.31	33.43	5,271,594
29 Aug 23	32.29000 +1.19	32.47	30.90	31.03	3,014,511
28 Aug 23	31.10000 -0.17	32.44	31.02	32.44	2,077,800
25 Aug 23	31.27000 -0.07	31.64	31.05	31.64	2,221,637
24 Aug 23	31.34000 -0.25	31.60	31.13	31.40	1,625,800
23 Aug 23	31.59000 +0.21	32.25	31.34	31.48	1,944,200
22 Aug 23	31.38000 +0.19	31.60	30.82	31.15	2,475,500
21 Aug 23	31.19000 -0.21	31.66	31.15	31.36	1,212,832
18 Aug 23	31.40000 -0.50	32.00	31.37	31.99	1,640,935
17 Aug 23	31.90000 +0.50	31.98	31.00	31.19	1,642,020
16 Aug 23	31.40000 -0.21	31.59	31.05	31.47	1,864,381
15 Aug 23	31.61000 -0.24	32.21	31.15	31.75	1,728,218
14 Aug 23	31.85000 -0.23	32.06	31.28	32.00	1,618,700
11 Aug 23	32.08000 -0.17	32.93	32.01	32.23	1,573,662
10 Aug 23	32.25000 +0.04	32.33	31.99	32.21	1,068,700
09 Aug 23	32.21000 -0.04	32.33	31.91	32.22	1,209,385
08 Aug 23	32.25000 +0.10	32.48	31.80	31.98	1,222,227
07 Aug 23	32.15000 -0.23	32.50	31.78	32.21	2,556,173
04 Aug 23	32.38000 +0.17	32.62	32.02	32.12	1,513,700
03 Aug 23	32.21000 -0.14	32.67	31.85	32.35	2,608,429
02 Aug 23	32.35000 +0.60	33.60	31.69	31.75	4,150,378
01 Aug 23	31.75000 +0.09	31.91	31.24	31.56	2,581,225
31 Jul 23	31.66000 -0.19	31.96	31.40	31.66	3,423,876
28 Jul 23	31.85000 +0.02	32.22	31.64	31.84	1,409,577
27 Jul 23	31.83000 -0.35	32.34	31.77	32.15	2,035,800
26 Jul 23	32.18000 -0.15	32.58	32.01	32.32	2,221,871
25 Jul 23	32.33000 -0.80	33.58	32.16	33.37	3,538,732
24 Jul 23	33.13000 +0.03	34.28	32.88	33.10	1,452,200
21 Jul 23	33.10000 -0.13	33.40	32.86	33.12	1,536,900
20 Jul 23	33.23000 -0.77	34.35	33.19	34.01	2,038,000
19 Jul 23	34.00000 -0.50	34.79	33.95	34.41	848,001
18 Jul 23	34.50000 +0.15	34.71	33.89	34.17	2,260,663
17 Jul 23	34.35000 +0.51	34.35	33.56	33.86	1,425,795
14 Jul 23	33.84000 -0.36	34.41	33.75	34.30	1,410,376
13 Jul 23	34.20000 +0.19	34.33	33.87	34.05	1,450,740
12 Jul 23	34.01000 +0.09	34.55	33.65	33.87	1,785,117
11 Jul 23	33.92000 +0.40	34.13	33.34	33.48	1,393,732
10 Jul 23	33.52000 +0.08	33.64	33.15	33.36	1,500,800
07 Jul 23	33.44000 -0.15	34.00	33.40	33.58	1,545,741
06 Jul 23	33.59000 -0.36	33.94	33.50	33.82	1,502,500
05 Jul 23	33.95000 -0.15	34.36	33.41	34.11	1,822,260
04 Jul 23	34.10000 +0.00	34.50	33.85	34.37	2,774,228
03 Jul 23	34.10000 -1.03	35.38	34.07	35.09	2,786,635
30 Jun 23	35.13000 +0.30	35.22	34.21	34.80	2,933,561
29 Jun 23	34.83000 -0.32	35.18	33.53	35.00	4,655,566
28 Jun 23	35.15000 +0.57	35.20	34.37	34.69	2,031,504
27 Jun 23	34.58000 -0.79	35.47	34.58	35.47	2,274,619
26 Jun 23	35.37000 -0.06	35.97	35.00	35.48	1,299,119
21 Jun 23	35.43000 -0.52	35.95	35.22	35.95	1,446,845
20 Jun 23	35.95000 +0.10	36.50	35.25	35.81	3,168,219
19 Jun 23	35.85000 +1.20	36.19	34.40	34.64	2,726,311
16 Jun 23	34.65000 +0.16	35.14	34.00	34.48	3,248,924
15 Jun 23	34.49000 +0.02	35.80	34.35	34.48	2,873,753
14 Jun 23	34.47000 -0.18	34.68	34.19	34.66	2,073,116
13 Jun 23	34.65000 +0.27	34.79	34.18	34.38	1,912,450
12 Jun 23	34.38000 +0.86	34.62	33.47	33.58	2,773,151
09 Jun 23	33.52000 +0.17	33.93	33.02	33.59	1,501,806
08 Jun 23	33.35000 +0.00	33.52	32.83	33.26	2,052,838
07 Jun 23	33.35000 +0.24	33.39	32.58	32.98	1,103,800
06 Jun 23	33.11000 -0.42	33.66	33.05	33.41	1,182,676
05 Jun 23	33.53000 +0.68	33.69	32.89	33.00	1,937,249
02 Jun 23	32.85000 -0.29	33.23	32.80	33.04	1,421,276
01 Jun 23	33.14000 -0.07	33.40	33.00	33.03	1,457,100
31 May 23	33.21000 -0.04	33.45	32.89	33.22	1,854,604
30 May 23	33.25000 +0.07	33.39	32.90	33.16	1,238,849
29 May 23	33.18000 -0.08	33.57	32.44	33.19	2,800,858
26 May 23	33.26000 +1.21	33.32	31.80	31.97	3,224,473
25 May 23	32.05000 +0.14	32.14	31.80	31.93	2,128,173
24 May 23	31.91000 +0.23	32.28	31.41	31.86	2,287,500
23 May 23	31.68000 -0.32	32.30	31.60	32.16	3,305,858
22 May 23	32.00000 +0.35	32.14	31.41	31.41	2,517,105
19 May 23	31.65000 +0.50	32.17	31.12	31.33	4,069,367
18 May 23	31.15000 +0.44	31.68	30.74	30.83	3,395,937
17 May 23	30.71000 +0.31	30.86	30.40	30.43	2,064,986
16 May 23	30.40000 +0.61	30.90	29.75	29.85	4,205,278
15 May 23	29.79000 +0.31	30.08	29.23	29.50	1,991,215
12 May 23	29.48000 -0.04	29.69	29.26	29.59	1,591,902
11 May 23	29.52000 -0.07	29.92	29.16	29.60	1,768,200
10 May 23	29.59000 +0.10	29.87	29.30	29.56	1,478,374
09 May 23	29.49000 -0.33	29.95	29.31	29.80	3,288,600
08 May 23	29.82000 -0.08	30.21	29.03	29.88	3,473,009
05 May 23	29.90000 -0.59	30.49	29.13	30.49	4,129,944
04 May 23	30.49000 -0.15	32.80	27.60	32.80	6,043,145
28 Apr 23	30.64000 -0.26	31.50	30.13	31.05	3,339,200
27 Apr 23	30.90000 +0.00	31.05	30.40	30.81	3,009,477
26 Apr 23	30.90000 +0.91	31.35	30.01	30.10	3,962,412
25 Apr 23	29.99000 -0.51	30.61	29.60	30.28	2,566,800
24 Apr 23	30.50000 +0.51	30.66	29.83	30.38	3,954,572
21 Apr 23	29.99000 -0.15	30.95	29.88	30.10	2,976,413
20 Apr 23	30.14000 -0.19	30.39	29.85	30.20	1,941,572
19 Apr 23	30.33000 +0.11	30.49	29.78	30.22	2,382,558
18 Apr 23	30.22000 +0.40	30.39	29.60	29.72	3,538,122
17 Apr 23	29.82000 +0.62	30.10	28.98	29.05	5,539,736
14 Apr 23	29.20000 -0.11	29.50	29.01	29.31	2,893,660
13 Apr 23	29.31000 +0.11	29.41	28.87	29.18	3,258,700
12 Apr 23	29.20000 +0.09	29.26	28.72	29.12	3,064,979
11 Apr 23	29.11000 -0.09	29.60	28.80	29.22	4,471,002
10 Apr 23	29.20000 -0.25	29.90	29.19	29.29	3,385,395
07 Apr 23	29.45000 -0.49	30.15	28.97	29.73	5,146,876
06 Apr 23	29.94000 +0.05	30.57	28.68	30.07	7,343,991
04 Apr 23	29.89000 -0.25	30.13	29.56	30.07	5,165,856
03 Apr 23	30.14000 -1.16	31.40	29.37	31.29	10,390,454
31 Mar 23	31.30000 +2.34	31.80	28.55	29.18	14,158,277
30 Mar 23	28.96000 +2.63	28.96	27.08	27.09	7,808,595
29 Mar 23	26.33000 -0.10	26.77	26.07	26.35	1,533,793
28 Mar 23	26.43000 -0.02	26.55	26.21	26.35	1,423,641
27 Mar 23	26.45000 +0.11	26.69	26.02	26.17	2,810,510
24 Mar 23	26.34000 -0.76	27.11	26.30	27.11	3,172,067
23 Mar 23	27.10000 -0.04	27.20	26.71	27.20	2,178,224
22 Mar 23	27.14000 +0.28	27.30	26.98	27.00	2,379,739
21 Mar 23	26.86000 +0.06	27.20	26.72	26.84	1,783,200
20 Mar 23	26.80000 +0.10	27.24	26.49	26.87	3,422,193
17 Mar 23	26.70000 +0.12	27.29	26.43	26.58	1,824,492
16 Mar 23	26.58000 -0.37	27.14	26.36	26.80	2,559,861
15 Mar 23	26.95000 +0.14	27.30	26.81	26.95	2,173,701
14 Mar 23	26.81000 -0.24	27.15	26.70	27.14	1,603,571
13 Mar 23	27.05000 -0.05	27.35	26.76	26.91	3,031,236
10 Mar 23	27.10000 +0.10	27.28	26.82	27.00	1,972,854
09 Mar 23	27.00000 +0.05	27.39	26.79	27.05	3,345,398
08 Mar 23	26.95000 +0.01	27.10	26.61	26.86	2,962,922
07 Mar 23	26.94000 -0.21	27.49	26.90	27.20	2,774,901
06 Mar 23	27.15000 +0.11	27.25	26.80	27.25	2,940,600
03 Mar 23	27.04000 +0.16	27.15	26.71	26.90	2,189,596
02 Mar 23	26.88000 -0.20	27.45	26.78	27.16	2,940,353
01 Mar 23	27.08000 -0.05	27.49	26.96	27.18	3,167,300
28 Feb 23	27.13000 +0.44	27.19	26.51	26.81	2,912,101
27 Feb 23	26.69000 -0.12	27.00	26.59	26.83	1,925,280
24 Feb 23	26.81000 -0.29	27.18	26.44	27.15	2,947,400
23 Feb 23	27.10000 +0.36	27.40	26.71	26.80	3,072,636
22 Feb 23	26.74000 -0.52	27.35	26.66	27.00	2,481,487
21 Feb 23	27.26000 -0.14	27.56	27.04	27.39	1,791,800
20 Feb 23	27.40000 +0.58	27.58	26.74	26.74	2,958,196
17 Feb 23	26.82000 -0.10	27.15	26.80	26.90	1,434,616
16 Feb 23	26.92000 -0.66	27.57	26.83	27.50	2,702,441
15 Feb 23	27.58000 +0.20	27.77	27.22	27.69	1,705,340
14 Feb 23	27.38000 -0.13	27.69	27.19	27.59	1,303,859
13 Feb 23	27.51000 +0.51	27.78	26.99	27.16	3,044,481
10 Feb 23	27.00000 -0.10	27.25	26.75	27.10	1,766,929
09 Feb 23	27.10000 +0.11	27.20	26.81	26.99	2,008,100
08 Feb 23	26.99000 +0.04	27.13	26.71	26.87	1,598,924
07 Feb 23	26.95000 -0.08	27.15	26.73	26.99	1,599,571
06 Feb 23	27.03000 +0.25	27.09	26.58	26.70	3,028,342
03 Feb 23	26.78000 -0.03	26.98	26.46	26.77	1,940,436
02 Feb 23	26.81000 +0.01	26.99	26.47	26.69	2,025,880
01 Feb 23	26.80000 +0.44	26.88	26.27	26.32	2,655,914
31 Jan 23	26.36000 +0.76	26.47	25.35	25.58	4,225,181
30 Jan 23	25.60000 +0.15	25.90	25.30	25.74	3,273,481
20 Jan 23	25.45000 +0.10	25.78	25.37	25.40	1,976,641
19 Jan 23	25.35000 +0.34	25.40	24.79	24.79	2,309,300
18 Jan 23	25.01000 +0.29	25.28	24.67	24.68	2,930,223
17 Jan 23	24.72000 +0.34	24.79	24.25	24.38	2,198,665
16 Jan 23	24.38000 +0.22	24.48	24.09	24.21	2,107,577
13 Jan 23	24.16000 +0.37	24.28	23.60	23.83	2,433,781
12 Jan 23	23.79000 +0.30	23.88	23.35	23.45	2,220,636
11 Jan 23	23.49000 -0.03	23.80	23.39	23.59	1,160,505
10 Jan 23	23.52000 +0.03	23.65	23.16	23.51	1,862,677
09 Jan 23	23.49000 +0.26	23.88	23.20	23.37	2,357,254
06 Jan 23	23.23000 -0.20	23.67	23.18	23.44	1,667,329
05 Jan 23	23.43000 +0.20	23.46	23.00	23.26	2,479,150
04 Jan 23	23.23000 -0.14	23.45	23.07	23.36	1,764,976
03 Jan 23	23.37000 +0.22	23.43	22.87	23.09	2,552,416
30 Dec 22	23.15000 -0.06	23.25	22.93	23.10	1,416,700
29 Dec 22	23.21000 +0.07	23.40	23.00	23.17	2,298,821
28 Dec 22	23.14000 +0.19	23.22	22.85	23.00	1,652,852
27 Dec 22	22.95000 +0.11	23.07	22.78	22.89	1,461,648
26 Dec 22	22.84000 +0.44	22.95	22.36	22.42	1,862,066
23 Dec 22	22.40000 -0.39	22.78	22.09	22.56	1,945,062
22 Dec 22	22.79000 -0.13	23.14	22.48	23.14	1,535,698
21 Dec 22	22.92000 -0.21	23.34	22.82	23.20	1,781,785
20 Dec 22	23.13000 +0.10	23.29	22.77	22.91	1,641,373
19 Dec 22	23.03000 -0.27	23.48	22.79	23.30	1,497,803
16 Dec 22	23.30000 -0.19	23.57	22.96	23.51	1,874,374
15 Dec 22	23.49000 +0.19	23.60	23.10	23.30	1,616,710
14 Dec 22	23.30000 -0.17	23.62	23.07	23.40	2,269,845
13 Dec 22	23.47000 -0.36	23.94	23.30	23.92	2,579,677
12 Dec 22	23.83000 +0.15	23.95	23.50	23.63	3,654,528
09 Dec 22	23.68000 -0.22	24.00	23.61	23.87	2,850,121
08 Dec 22	23.90000 -0.30	24.13	23.68	24.11	3,082,875
07 Dec 22	24.20000 -1.09	25.28	23.96	24.99	5,951,357
06 Dec 22	25.29000 +0.25	25.32	24.20	25.01	4,308,480
05 Dec 22	25.04000 -0.24	25.44	25.00	25.23	3,468,638
02 Dec 22	25.28000 -0.55	25.80	25.25	25.80	2,593,416
01 Dec 22	25.83000 -0.90	27.10	25.75	27.00	3,712,014
30 Nov 22	26.73000 -0.33	27.07	26.63	27.07	2,373,415
29 Nov 22	27.06000 +0.41	27.25	26.51	26.63	2,235,836
28 Nov 22	26.65000 -0.10	26.90	26.20	26.50	2,170,018
25 Nov 22	26.75000 -0.50	27.25	26.60	27.17	2,123,258
24 Nov 22	27.25000 +0.28	27.44	26.63	26.85	2,552,118
23 Nov 22	26.97000 -0.01	27.25	26.53	27.25	2,491,767
22 Nov 22	26.98000 +0.41	27.20	26.35	26.48	3,950,302
21 Nov 22	26.57000 +0.27	26.60	26.05	26.50	2,203,494
18 Nov 22	26.30000 +0.74	26.76	25.32	25.62	3,252,636
17 Nov 22	25.56000 +0.04	25.64	25.21	25.64	1,919,358
16 Nov 22	25.52000 -0.01	25.72	25.27	25.70	1,603,263
15 Nov 22	25.53000 +0.55	25.78	24.77	24.80	3,398,826
14 Nov 22	24.98000 -0.17	25.56	24.76	25.08	1,473,195
11 Nov 22	25.15000 -0.10	25.95	25.11	25.70	2,283,004
10 Nov 22	25.25000 -0.56	25.84	24.96	25.83	2,273,999
09 Nov 22	25.81000 -0.45	26.49	25.78	26.20	1,758,585
08 Nov 22	26.26000 +0.23	26.35	25.51	26.03	2,503,924
07 Nov 22	26.03000 -0.22	26.39	25.61	26.31	3,669,371
04 Nov 22	26.25000 +0.23	26.55	25.93	26.30	2,934,574
03 Nov 22	26.02000 +0.18	26.13	25.42	25.90	1,642,878
02 Nov 22	25.84000 -0.31	26.19	25.60	25.94	1,670,739
01 Nov 22	26.15000 +0.84	26.32	25.30	25.31	2,777,413
31 Oct 22	25.31000 -0.12	25.78	24.71	25.25	2,175,556
28 Oct 22	25.43000 -0.64	26.41	25.15	25.76	5,012,206
27 Oct 22	26.07000 -1.13	27.20	26.00	27.20	3,801,766
26 Oct 22	27.20000 +2.00	27.35	25.20	25.20	8,156,401
25 Oct 22	25.20000 -0.13	25.69	24.85	25.02	2,856,741
24 Oct 22	25.33000 -0.31	26.00	25.12	25.64	2,080,902
21 Oct 22	25.64000 +0.75	25.90	24.90	25.25	3,370,901
20 Oct 22	24.89000 -0.34	25.35	24.50	25.35	2,350,296
19 Oct 22	25.23000 -0.80	26.10	25.03	26.05	2,192,267
18 Oct 22	26.03000 +0.42	26.14	25.45	25.76	2,075,812
17 Oct 22	25.61000 +0.32	25.71	25.06	25.35	4,148,264
14 Oct 22	25.29000 -0.04	25.60	24.70	25.29	4,421,007
13 Oct 22	25.33000 +0.63	25.45	24.62	25.13	2,892,988
12 Oct 22	24.70000 +1.25	25.00	23.20	23.59	2,921,028
11 Oct 22	23.45000 +0.80	24.00	22.59	22.74	1,937,943
10 Oct 22	22.65000 -0.45	23.27	22.50	23.10	2,742,280
30 Sep 22	23.10000 -0.50	23.98	23.10	23.74	2,041,478
29 Sep 22	23.60000 +0.09	23.88	23.32	23.82	1,291,240
28 Sep 22	23.51000 -0.84	24.70	23.35	24.70	2,464,386
27 Sep 22	24.35000 +0.63	24.41	23.74	23.90	1,867,699
26 Sep 22	23.72000 -0.22	24.23	23.60	23.67	1,604,178
23 Sep 22	23.94000 -0.02	24.27	23.41	24.09	1,743,874
22 Sep 22	23.96000 +0.22	24.47	22.72	23.55	4,918,131
21 Sep 22	23.74000 -1.18	24.87	23.64	24.58	4,676,061
20 Sep 22	24.92000 +0.36	25.00	24.40	24.58	1,643,613
19 Sep 22	24.56000 +0.26	24.69	24.22	24.30	1,639,456
16 Sep 22	24.30000 -0.39	25.03	24.28	24.70	2,144,338
15 Sep 22	24.69000 -1.09	25.90	24.54	25.90	3,185,504
14 Sep 22	25.78000 -0.72	26.55	25.74	26.29	2,788,306
13 Sep 22	26.50000 +0.16	26.56	25.80	26.35	2,025,633
09 Sep 22	26.34000 -0.16	26.77	26.14	26.14	1,307,986
08 Sep 22	26.50000 -0.18	26.99	26.34	26.48	1,647,692
07 Sep 22	26.68000 +0.32	26.96	26.14	26.14	2,733,081
06 Sep 22	26.36000 -0.16	26.61	26.10	26.48	2,346,212
05 Sep 22	26.52000 +0.42	26.98	25.93	26.55	3,092,393
02 Sep 22	26.10000 +0.75	26.19	25.22	25.45	2,852,462
01 Sep 22	25.35000 +0.31	25.63	25.06	25.15	2,118,173
31 Aug 22	25.04000 -0.90	25.88	24.71	25.81	4,890,286
30 Aug 22	25.94000 -0.20	26.60	25.66	26.13	4,638,427
29 Aug 22	26.14000 -0.01	26.36	25.26	25.88	4,505,007
26 Aug 22	26.15000 +1.13	26.80	24.88	25.27	9,479,706
25 Aug 22	25.02000 +0.34	25.23	24.11	24.50	4,234,966
24 Aug 22	24.68000 -0.97	25.79	24.48	25.65	3,408,854
23 Aug 22	25.65000 -0.07	26.10	25.33	25.59	2,483,600
22 Aug 22	25.72000 -0.24	25.94	25.03	25.94	3,729,414
19 Aug 22	25.96000 -0.28	26.49	25.86	26.49	3,856,852
18 Aug 22	26.24000 -0.63	26.74	25.91	26.59	5,566,951
17 Aug 22	26.87000 -0.05	27.11	26.26	26.89	6,450,010
16 Aug 22	26.92000 +1.04	27.47	25.59	25.87	8,901,796
15 Aug 22	25.88000 +0.94	26.37	24.88	24.93	13,625,065
12 Aug 22	24.94000 -1.17	28.00	24.68	26.40	19,789,272
11 Aug 22	26.11000 +2.37	26.11	24.10	24.94	23,020,870
10 Aug 22	23.74000 +2.16	23.74	23.74	23.74	2,851,050
09 Aug 22	21.58000 +0.05	21.78	21.28	21.36	1,063,410
08 Aug 22	21.53000 -0.29	22.25	21.43	21.88	1,244,400
05 Aug 22	21.82000 +0.32	21.82	21.27	21.58	1,353,555
04 Aug 22	21.50000 -0.12	21.71	21.17	21.62	2,533,341
03 Aug 22	21.62000 -0.51	22.58	21.60	22.02	3,355,293
02 Aug 22	22.13000 -0.24	22.49	21.69	22.13	5,054,133
01 Aug 22	22.37000 +0.19	22.60	22.02	22.20	3,625,727
29 Jul 22	22.18000 -1.04	23.34	21.68	23.33	7,949,015
28 Jul 22	23.22000 -0.07	23.65	22.90	23.33	2,604,750
27 Jul 22	23.29000 -0.32	23.89	23.13	23.37	2,640,626
26 Jul 22	23.61000 +0.42	23.75	22.22	23.18	5,427,137
25 Jul 22	23.19000 -0.86	24.90	23.00	23.91	5,268,957
22 Jul 22	24.05000 -0.82	25.20	24.05	24.58	5,969,828
21 Jul 22	24.87000 +0.97	26.29	23.80	23.80	10,184,173
20 Jul 22	23.90000 +0.80	24.00	22.95	23.14	3,481,092
19 Jul 22	23.10000 +0.26	25.00	22.58	22.94	2,180,442
18 Jul 22	22.84000 +0.24	23.09	22.42	22.60	1,074,700
15 Jul 22	22.60000 -0.23	23.28	22.52	22.77	1,292,708
14 Jul 22	22.83000 +0.34	22.95	22.43	22.53	1,775,948
13 Jul 22	22.49000 +0.25	22.56	22.10	22.18	1,355,680
12 Jul 22	22.24000 -0.46	22.88	22.15	22.48	1,864,779
11 Jul 22	22.70000 -0.15	23.05	22.30	22.80	1,161,334
08 Jul 22	22.85000 +0.22	23.50	22.62	22.68	1,703,714
07 Jul 22	22.63000 -0.13	22.90	22.63	22.73	861,320
06 Jul 22	22.76000 +0.25	22.89	22.32	22.32	1,621,375
05 Jul 22	22.51000 -0.46	23.23	22.27	22.97	1,869,806
04 Jul 22	22.97000 +0.76	23.06	22.00	22.23	2,444,847
01 Jul 22	22.21000 -0.13	22.47	22.18	22.31	1,150,589
30 Jun 22	22.34000 -0.39	22.87	22.32	22.36	1,657,400
29 Jun 22	22.73000 -0.17	23.10	22.60	22.94	2,394,797
28 Jun 22	22.90000 +0.20	22.95	22.56	22.61	1,376,558
27 Jun 22	22.70000 -0.10	23.20	22.59	22.80	2,180,340
24 Jun 22	22.80000 -0.30	23.22	22.77	23.09	1,949,738
23 Jun 22	23.10000 +1.17	23.11	21.89	21.89	2,876,258
22 Jun 22	21.93000 -0.35	22.50	21.81	22.23	1,564,059
21 Jun 22	22.28000 -0.14	22.76	21.99	22.56	2,625,419
20 Jun 22	22.42000 +0.68	22.89	21.74	21.83	5,566,563
17 Jun 22	21.74000 +0.99	21.82	20.58	20.70	4,140,670
16 Jun 22	20.75000 -0.01	20.99	20.68	20.80	1,429,174
15 Jun 22	20.76000 -0.04	21.18	20.52	20.71	2,172,167
14 Jun 22	20.80000 +0.03	20.80	19.95	20.60	1,994,888
13 Jun 22	20.77000 -0.01	20.95	20.54	20.89	1,475,303
10 Jun 22	20.78000 +0.33	20.89	20.14	20.25	2,091,571
09 Jun 22	20.45000 -0.15	20.76	20.09	20.57	1,624,526
08 Jun 22	20.60000 -0.18	20.95	20.43	20.78	2,190,528
07 Jun 22	20.78000 -0.87	21.69	20.67	21.65	2,381,100
06 Jun 22	21.65000 +0.81	21.75	20.90	20.92	4,299,045
02 Jun 22	20.84000 +0.41	20.88	20.26	20.40	2,506,658
01 Jun 22	20.43000 +0.08	20.50	20.22	20.40	1,517,857
31 May 22	20.35000 +0.23	20.80	19.80	20.15	2,272,350
30 May 22	20.12000 +0.47	20.34	19.59	19.97	2,146,989
27 May 22	19.65000 +0.00	20.05	19.55	19.71	1,065,791
26 May 22	19.65000 +0.39	19.88	18.99	19.32	1,220,400
25 May 22	19.26000 +0.01	19.43	19.05	19.34	1,115,100
24 May 22	19.25000 -1.10	20.42	19.18	20.42	1,889,400
23 May 22	20.35000 -0.14	20.61	20.00	20.61	1,383,800
20 May 22	20.49000 +0.29	21.04	20.30	20.36	2,396,648
19 May 22	20.20000 +0.30	20.23	19.65	19.79	1,665,569
18 May 22	19.90000 +0.00	20.09	19.81	19.99	752,910
17 May 22	19.90000 +0.12	19.94	19.62	19.88	845,400
16 May 22	19.78000 -0.05	20.02	19.71	19.99	1,464,690
13 May 22	19.83000 -0.09	20.15	19.70	19.92	745,688
12 May 22	19.92000 -0.15	20.10	19.66	19.95	1,248,800
11 May 22	20.07000 +0.03	20.37	19.93	20.12	1,575,191
10 May 22	20.04000 +0.16	20.30	19.44	19.77	1,638,100
09 May 22	19.88000 +0.09	20.04	19.67	20.02	1,766,340
06 May 22	19.79000 -0.06	19.99	19.53	19.62	1,528,472
05 May 22	19.85000 +0.85	19.95	18.82	18.98	2,641,878
29 Apr 22	19.00000 +0.85	19.33	18.17	18.39	2,321,375
28 Apr 22	18.15000 -0.10	18.41	17.91	18.20	1,387,651
27 Apr 22	18.25000 +0.61	18.33	17.45	17.62	1,651,269
26 Apr 22	17.64000 -0.27	18.25	17.61	18.08	2,015,486
25 Apr 22	17.91000 -0.74	18.65	17.91	18.65	2,838,642
22 Apr 22	18.65000 -0.26	19.19	18.60	19.03	1,714,841
21 Apr 22	18.91000 -0.54	19.57	18.90	19.53	1,700,600
20 Apr 22	19.45000 -0.11	19.69	19.30	19.56	1,031,077
19 Apr 22	19.56000 +0.28	19.80	19.15	19.29	1,480,773
18 Apr 22	19.28000 +0.15	19.31	18.66	18.95	918,940
15 Apr 22	19.13000 -0.40	19.47	19.04	19.36	1,102,000
14 Apr 22	19.53000 +0.08	19.99	19.42	19.54	1,784,484
13 Apr 22	19.45000 +0.63	19.75	18.53	18.79	3,798,814
12 Apr 22	18.82000 +0.68	18.85	18.01	18.06	2,919,593
11 Apr 22	18.14000 -0.29	18.60	18.05	18.60	3,098,500
08 Apr 22	18.43000 -0.28	18.77	18.18	18.71	2,983,577
07 Apr 22	18.71000 -0.44	19.19	18.71	19.07	2,515,300
06 Apr 22	19.15000 +0.25	19.24	18.80	18.90	4,088,904
01 Apr 22	18.90000 -0.43	19.39	18.82	19.29	3,777,768
31 Mar 22	19.33000 -0.36	19.90	19.32	19.90	1,962,106
30 Mar 22	19.69000 +0.79	19.76	19.03	19.14	2,291,728
29 Mar 22	18.90000 -0.43	19.50	18.80	19.50	2,340,379
28 Mar 22	19.33000 +0.00	19.56	18.91	19.30	1,692,209
25 Mar 22	19.33000 -0.35	19.79	19.30	19.69	1,886,841
24 Mar 22	19.68000 -0.23	19.97	19.60	19.85	1,528,532
23 Mar 22	19.91000 -0.02	20.19	19.80	19.95	1,768,066
22 Mar 22	19.93000 -0.09	20.20	19.76	20.20	1,408,600
21 Mar 22	20.02000 -0.07	20.33	19.79	20.33	1,935,760
18 Mar 22	20.09000 -0.05	20.17	19.85	20.14	1,555,196
17 Mar 22	20.14000 +0.93	20.40	19.42	19.42	3,268,485
16 Mar 22	19.21000 +0.59	19.35	18.17	18.91	4,399,867
15 Mar 22	18.62000 -0.95	19.67	18.60	19.60	2,779,764
14 Mar 22	19.57000 -0.79	20.45	19.55	20.35	3,404,190
11 Mar 22	20.36000 +0.16	20.46	19.66	19.96	3,191,471
10 Mar 22	20.20000 -0.02	20.84	20.18	20.51	3,090,411
09 Mar 22	20.22000 -0.83	21.25	19.65	21.05	4,596,054
08 Mar 22	21.05000 -0.95	22.19	21.01	22.05	2,575,681
07 Mar 22	22.00000 -1.57	23.53	21.90	23.53	3,017,778
04 Mar 22	23.57000 -0.42	24.04	23.36	24.04	1,779,400
03 Mar 22	23.99000 -0.40	24.54	23.85	24.48	1,714,800
02 Mar 22	24.39000 -0.33	24.73	24.23	24.73	1,353,869
01 Mar 22	24.72000 -0.02	25.07	24.65	24.65	1,618,448
28 Feb 22	24.74000 -0.12	24.94	24.57	24.89	1,289,548
25 Feb 22	24.86000 +0.29	24.98	24.51	24.56	1,401,947
24 Feb 22	24.57000 -0.44	25.07	24.00	25.03	2,040,848
23 Feb 22	25.01000 +0.04	25.10	24.91	24.97	1,335,180
22 Feb 22	24.97000 +0.06	25.06	24.63	24.89	1,083,100
21 Feb 22	24.91000 -0.27	25.17	24.88	25.17	1,027,981
18 Feb 22	25.18000 +0.16	25.30	24.82	25.00	1,155,361
17 Feb 22	25.02000 +0.01	25.05	24.76	24.96	1,411,743
16 Feb 22	25.01000 -0.35	25.50	24.95	25.36	1,074,500
15 Feb 22	25.36000 +0.34	25.42	24.93	24.93	1,385,002
14 Feb 22	25.02000 +0.06	25.40	24.71	24.82	1,738,097
11 Feb 22	24.96000 -0.02	25.15	24.77	24.93	1,272,850
10 Feb 22	24.98000 -0.02	25.05	24.76	25.00	1,530,830
09 Feb 22	25.00000 +0.38	25.17	24.35	24.60	1,695,200
08 Feb 22	24.62000 -0.09	24.83	24.13	24.71	2,516,921
07 Feb 22	24.71000 -0.04	25.20	24.61	25.08	2,444,071
28 Jan 22	24.75000 -0.02	25.30	24.65	25.26	1,977,824
27 Jan 22	24.77000 -0.51	25.43	24.75	25.41	2,418,223
26 Jan 22	25.28000 +0.21	25.42	24.88	25.03	1,726,145
25 Jan 22	25.07000 -0.42	25.58	25.07	25.46	1,721,261
24 Jan 22	25.49000 +0.16	25.68	25.22	25.35	1,358,752
21 Jan 22	25.33000 -0.55	25.98	25.18	25.77	2,336,525
20 Jan 22	25.88000 -0.19	26.15	25.77	26.15	1,317,500
19 Jan 22	26.07000 +0.12	26.19	25.85	25.93	991,923
18 Jan 22	25.95000 +0.14	26.18	25.60	25.81	1,472,600
17 Jan 22	25.81000 +0.21	25.99	25.41	25.61	1,644,428
14 Jan 22	25.60000 +0.12	25.90	25.15	25.38	2,418,367
13 Jan 22	25.48000 -1.10	26.63	25.11	26.62	6,521,091
12 Jan 22	26.58000 -0.40	27.15	26.50	26.85	3,195,337
11 Jan 22	26.98000 -0.22	27.49	26.92	27.13	1,597,592
10 Jan 22	27.20000 -0.25	27.67	27.15	27.45	1,748,087
07 Jan 22	27.45000 -0.32	28.00	27.34	27.71	2,145,456
06 Jan 22	27.77000 +0.38	27.98	26.72	27.37	2,957,318
05 Jan 22	27.39000 +0.04	27.80	27.04	27.31	2,536,722
04 Jan 22	27.35000 -0.41	27.82	27.05	27.70	1,958,856
31 Dec 21	27.76000 +0.38	27.85	27.36	27.38	2,069,383
30 Dec 21	27.38000 -0.02	27.70	27.23	27.40	2,574,322
29 Dec 21	27.40000 -0.10	27.63	27.17	27.58	3,478,693
28 Dec 21	27.50000 -0.27	27.74	27.40	27.61	1,729,400
27 Dec 21	27.77000 +0.21	28.22	27.35	27.35	2,581,102
24 Dec 21	27.56000 +0.31	27.59	27.31	27.31	2,388,800
23 Dec 21	27.25000 -0.15	27.50	27.16	27.38	2,153,924
22 Dec 21	27.40000 +0.43	27.50	26.91	27.10	2,245,500
21 Dec 21	26.97000 +0.61	27.25	26.13	26.13	3,106,323
20 Dec 21	26.36000 +0.16	26.62	25.91	26.25	3,552,625
17 Dec 21	26.20000 -0.87	27.21	26.05	27.20	3,051,834
16 Dec 21	27.07000 -0.39	27.45	27.00	27.45	1,561,767
15 Dec 21	27.46000 -0.05	27.66	27.06	27.41	2,226,458
14 Dec 21	27.51000 -0.24	28.05	27.43	27.65	3,660,116
13 Dec 21	27.75000 +0.21	28.28	27.38	27.38	3,951,076
10 Dec 21	27.54000 -0.11	27.72	27.45	27.63	2,898,757
09 Dec 21	27.65000 -0.34	28.37	27.50	28.30	2,466,906
08 Dec 21	27.99000 +0.15	28.14	27.32	27.70	1,911,692
07 Dec 21	27.84000 +0.09	28.01	26.77	27.76	4,432,057
06 Dec 21	27.75000 -0.05	28.25	27.50	27.80	2,784,322
03 Dec 21	27.80000 -0.34	28.29	27.57	28.04	2,560,713
02 Dec 21	28.14000 -0.28	28.60	28.00	28.60	3,857,193
01 Dec 21	28.42000 +0.92	28.55	27.50	27.54	5,581,400
30 Nov 21	27.50000 -0.98	28.70	27.45	28.43	4,572,185
29 Nov 21	28.48000 -0.46	29.07	28.12	28.85	4,198,349
26 Nov 21	28.94000 +0.88	29.10	27.89	27.93	3,824,770
25 Nov 21	28.06000 -0.04	28.23	27.92	28.20	1,350,275
24 Nov 21	28.10000 +0.04	28.25	27.90	28.00	1,677,098
23 Nov 21	28.06000 -0.09	28.56	28.04	28.29	2,638,067
22 Nov 21	28.15000 +0.20	28.39	27.68	27.80	2,668,878
19 Nov 21	27.95000 -0.35	28.81	27.78	28.08	4,234,928
18 Nov 21	28.30000 +0.55	28.44	27.50	27.90	3,273,966
17 Nov 21	27.75000 +0.01	28.16	27.44	27.55	1,829,451
16 Nov 21	27.74000 -0.01	28.20	27.33	27.96	2,694,635
15 Nov 21	27.75000 +0.20	28.25	27.30	27.52	3,379,999
12 Nov 21	27.55000 -1.38	28.95	27.30	28.81	5,157,916
11 Nov 21	28.93000 +0.52	29.07	28.12	28.24	5,442,134
10 Nov 21	28.41000 +0.19	28.88	28.10	28.25	3,831,515
09 Nov 21	28.22000 -0.05	28.54	27.98	28.25	2,290,341
08 Nov 21	28.27000 +0.27	28.45	27.51	27.81	2,535,190
05 Nov 21	28.00000 -0.48	28.55	27.79	28.48	3,672,278
04 Nov 21	28.48000 +1.23	28.50	27.15	27.19	5,826,937
03 Nov 21	27.25000 -0.15	27.68	27.11	27.40	2,682,595
02 Nov 21	27.40000 +1.18	27.65	26.22	26.52	8,031,676
01 Nov 21	26.22000 +1.25	26.48	24.77	24.77	5,512,002
29 Oct 21	24.97000 +0.06	25.03	24.52	24.98	2,178,272
28 Oct 21	24.91000 +0.11	25.19	24.54	24.82	2,229,600
27 Oct 21	24.80000 -0.49	25.17	24.35	24.82	2,589,157
26 Oct 21	25.29000 -1.01	26.59	25.10	26.32	4,591,792
25 Oct 21	26.30000 +1.49	26.69	24.70	24.92	6,940,049
22 Oct 21	24.81000 +0.42	25.00	24.22	24.32	2,450,404
21 Oct 21	24.39000 -0.28	24.97	24.19	24.68	2,248,272
20 Oct 21	24.67000 +0.17	25.10	24.51	24.52	2,297,417
19 Oct 21	24.50000 +0.28	24.75	24.10	24.34	2,026,614
18 Oct 21	24.22000 -0.12	24.60	24.11	24.34	1,493,303
15 Oct 21	24.34000 +0.21	24.45	24.09	24.09	1,355,089
14 Oct 21	24.13000 -0.18	24.58	24.02	24.33	1,526,753
13 Oct 21	24.31000 -0.10	24.65	24.24	24.64	1,424,817
12 Oct 21	24.41000 -1.11	25.61	24.09	25.52	2,833,517
11 Oct 21	25.52000 -0.46	26.32	25.38	25.94	1,826,324
08 Oct 21	25.98000 +0.53	26.32	25.51	25.56	1,960,797
30 Sep 21	25.45000 +0.02	25.85	25.39	25.43	1,429,389
29 Sep 21	25.43000 -0.84	25.98	25.37	25.98	1,741,820
28 Sep 21	26.27000 +0.01	26.38	25.95	26.21	1,067,425
27 Sep 21	26.26000 +0.42	26.26	25.56	25.80	1,678,457
24 Sep 21	25.84000 -0.49	26.47	25.70	26.10	1,928,747
23 Sep 21	26.33000 -0.16	26.64	26.26	26.49	1,147,228
22 Sep 21	26.49000 +0.26	26.60	26.03	26.23	1,336,155
17 Sep 21	26.23000 +0.41	26.36	25.55	25.74	1,498,816
16 Sep 21	25.82000 -1.03	26.94	25.80	26.93	3,021,448
15 Sep 21	26.85000 +0.51	27.24	25.99	26.36	3,300,729
14 Sep 21	26.34000 -0.15	26.73	26.10	26.48	2,580,195
13 Sep 21	26.49000 -0.15	26.83	26.38	26.68	1,724,837
10 Sep 21	26.64000 -0.26	27.04	26.52	26.92	1,666,379
09 Sep 21	26.90000 -0.43	27.49	26.61	27.10	2,308,656
08 Sep 21	27.33000 -0.08	27.80	27.15	27.41	1,903,925
07 Sep 21	27.41000 -0.18	27.64	27.25	27.25	1,984,988
06 Sep 21	27.59000 -0.22	28.00	27.02	28.00	3,498,127
03 Sep 21	27.81000 +0.86	27.81	26.75	27.20	6,022,615
02 Sep 21	26.95000 +0.46	27.56	26.00	26.56	5,939,557
01 Sep 21	26.49000 +0.10	26.70	26.00	26.40	3,459,913
31 Aug 21	26.39000 -0.77	28.08	26.18	27.17	5,350,093
30 Aug 21	27.16000 -1.11	28.20	26.96	28.18	4,217,024
27 Aug 21	28.27000 -0.56	28.89	28.09	28.55	3,817,961
26 Aug 21	28.83000 -0.57	29.79	28.58	29.30	2,840,603
25 Aug 21	29.40000 -1.03	30.44	29.08	30.42	3,726,404
24 Aug 21	30.43000 -0.49	31.20	30.35	30.88	2,518,490
23 Aug 21	30.92000 +1.62	31.29	29.30	29.47	4,681,084
20 Aug 21	29.30000 -0.61	30.09	28.97	29.94	2,879,329
19 Aug 21	29.91000 -0.06	30.29	29.27	29.89	2,456,949
18 Aug 21	29.97000 -0.37	30.49	29.60	30.49	2,696,559
17 Aug 21	30.34000 +0.09	31.28	29.91	30.00	3,805,065
16 Aug 21	30.25000 +0.54	30.37	29.11	29.43	2,559,862
13 Aug 21	29.71000 -1.24	31.35	29.51	30.90	4,513,170
12 Aug 21	30.95000 +0.98	31.44	29.70	30.00	4,048,523
11 Aug 21	29.97000 +0.07	30.54	29.26	29.90	5,101,819
10 Aug 21	29.90000 -0.34	30.61	29.40	30.55	4,974,424
09 Aug 21	30.24000 -0.49	32.15	30.15	30.73	7,618,219
06 Aug 21	30.73000 -0.05	31.18	30.31	30.81	3,953,337
05 Aug 21	30.78000 +0.19	31.94	30.54	30.90	5,774,297
04 Aug 21	30.59000 +1.40	30.94	29.16	29.40	8,989,358
03 Aug 21	29.19000 +0.84	29.20	28.15	28.57	5,303,113
02 Aug 21	28.35000 +0.87	28.50	27.64	27.64	5,370,434
30 Jul 21	27.48000 -0.85	28.45	27.38	28.29	4,343,534
29 Jul 21	28.33000 -0.06	28.93	28.11	28.86	4,688,450
28 Jul 21	28.39000 +0.87	28.78	27.19	27.35	4,954,020
27 Jul 21	27.52000 +0.71	27.86	26.53	26.83	3,048,374
26 Jul 21	26.81000 -0.77	27.87	26.55	27.71	2,204,969
23 Jul 21	27.58000 -0.45	28.19	27.01	27.91	3,031,920
22 Jul 21	28.03000 -0.12	28.31	27.82	28.19	1,813,586
21 Jul 21	28.15000 -0.09	28.63	28.05	28.53	1,366,857
20 Jul 21	28.24000 +0.19	28.25	27.80	28.00	1,716,041
19 Jul 21	28.05000 +0.22	28.42	27.56	27.80	2,286,276
16 Jul 21	27.83000 -0.17	28.07	27.51	27.90	1,976,070
15 Jul 21	28.00000 +0.01	28.10	27.70	27.85	1,355,157
14 Jul 21	27.99000 -0.07	28.09	27.65	28.07	1,824,204
13 Jul 21	28.06000 +1.07	28.28	27.02	27.10	3,337,981
12 Jul 21	26.99000 +0.09	27.10	26.68	26.95	1,608,748
09 Jul 21	26.90000 +0.28	26.94	26.30	26.58	1,497,350
08 Jul 21	26.62000 -0.01	26.89	26.01	26.65	2,846,083
07 Jul 21	26.63000 +0.75	26.75	25.82	25.98	2,216,147
06 Jul 21	25.88000 -0.39	26.37	25.51	26.20	2,016,055
05 Jul 21	26.27000 -0.41	26.96	26.11	26.55	1,407,993
02 Jul 21	26.68000 +0.48	26.69	26.00	26.38	1,808,630
01 Jul 21	26.20000 -0.50	26.88	26.03	26.71	2,001,716
30 Jun 21	26.70000 -0.19	26.95	26.35	26.88	1,703,687
29 Jun 21	26.89000 -0.97	28.06	26.84	27.87	3,218,534
28 Jun 21	27.86000 -0.55	28.54	27.65	28.54	1,802,733
25 Jun 21	28.41000 +0.65	28.70	27.54	27.71	2,431,450
24 Jun 21	27.76000 +0.11	27.85	27.19	27.70	1,864,677
23 Jun 21	27.65000 +0.11	27.79	27.36	27.56	991,918
22 Jun 21	27.54000 +0.51	27.62	27.00	27.03	1,347,635
21 Jun 21	27.03000 -0.09	27.42	26.91	27.00	1,602,081
18 Jun 21	27.12000 -0.23	27.74	26.59	27.40	1,885,610
17 Jun 21	27.35000 -0.08	27.89	27.23	27.28	1,314,784
16 Jun 21	27.43000 +0.08	27.59	26.75	27.52	1,673,246
15 Jun 21	27.35000 -0.81	28.39	26.96	28.17	3,433,767
11 Jun 21	28.16000 -0.45	28.81	28.10	28.65	1,907,345
10 Jun 21	28.61000 +0.06	28.92	28.16	28.34	2,311,671
09 Jun 21	28.55000 -0.37	28.93	28.34	28.83	1,737,716
08 Jun 21	28.92000 -0.66	29.62	28.72	29.50	2,119,643
07 Jun 21	29.58000 -0.18	30.07	29.45	29.76	1,824,141
04 Jun 21	29.76000 +0.13	30.10	29.29	29.48	2,289,698
03 Jun 21	29.63000 +0.25	30.15	29.20	29.52	2,631,203
02 Jun 21	29.38000 +0.57	29.50	28.70	28.87	2,649,240
01 Jun 21	28.81000 +0.10	28.96	28.55	28.69	1,665,733
31 May 21	28.71000 -0.61	29.73	28.61	29.21	3,220,669
28 May 21	29.32000 -0.49	29.84	29.31	29.68	1,868,766
27 May 21	29.81000 +1.38	29.82	28.29	28.35	3,878,996
26 May 21	28.43000 +0.25	28.46	28.05	28.30	1,825,796
25 May 21	28.18000 -0.13	28.53	28.01	28.53	2,611,941
24 May 21	28.31000 +0.08	28.63	27.68	27.91	1,901,056
21 May 21	28.23000 -0.39	28.79	28.12	28.62	1,724,549
20 May 21	28.62000 +0.39	28.67	28.11	28.16	1,922,525
19 May 21	28.23000 -0.17	28.55	28.01	28.19	1,740,725
18 May 21	28.40000 -0.38	29.00	28.19	28.79	2,699,905
17 May 21	28.78000 +0.25	29.24	28.24	28.53	2,063,577
14 May 21	28.53000 +0.14	28.59	27.86	28.39	1,964,586
13 May 21	28.39000 -0.46	29.40	28.17	28.71	2,308,473
12 May 21	28.85000 +0.69	28.95	27.65	28.10	2,232,346
11 May 21	28.16000 -0.35	28.67	27.35	28.67	3,990,700
10 May 21	28.51000 -1.30	29.57	28.42	29.42	4,013,920
07 May 21	29.81000 -1.27	31.38	29.69	31.17	3,238,452
06 May 21	31.08000 +0.98	31.20	29.93	29.93	2,964,600
30 Apr 21	30.10000 +0.43	30.89	29.63	30.50	2,753,301
29 Apr 21	29.67000 -0.74	30.47	29.41	30.41	2,132,070
28 Apr 21	30.41000 -0.19	31.28	30.26	30.57	2,227,500
27 Apr 21	30.60000 -0.06	31.20	30.35	30.44	1,547,174
26 Apr 21	30.66000 -0.54	31.48	30.50	31.25	2,037,181
23 Apr 21	31.20000 -0.68	32.19	30.62	32.10	2,303,392
22 Apr 21	31.88000 +0.41	32.14	31.30	31.64	2,296,031
21 Apr 21	31.47000 +0.20	31.68	31.10	31.32	2,247,805
20 Apr 21	31.27000 +0.25	31.50	30.61	31.22	3,407,380
19 Apr 21	31.02000 +0.52	31.59	30.30	30.48	3,040,223
16 Apr 21	30.50000 +0.13	30.65	30.10	30.30	2,060,456
15 Apr 21	30.37000 +0.73	30.47	29.13	29.51	2,532,890
14 Apr 21	29.64000 +0.78	29.89	28.70	28.88	3,563,389
13 Apr 21	28.86000 +0.27	28.99	28.31	28.43	2,145,029
12 Apr 21	28.59000 +0.17	28.64	28.00	28.42	1,780,332
09 Apr 21	28.42000 -0.71	29.13	28.20	29.00	2,423,130
08 Apr 21	29.13000 -0.46	29.60	28.63	29.22	2,004,412
07 Apr 21	29.59000 +0.61	29.70	28.60	28.78	2,589,320
06 Apr 21	28.98000 +0.34	29.10	28.68	28.70	1,654,051
02 Apr 21	28.64000 -0.27	29.02	28.18	29.00	2,558,300
01 Apr 21	28.91000 -0.54	29.72	28.50	29.46	3,691,401
31 Mar 21	29.45000 -3.05	30.90	29.25	30.90	8,583,733
30 Mar 21	32.50000 +1.00	32.96	31.24	31.39	4,325,099
29 Mar 21	31.50000 +0.69	31.99	30.00	30.88	4,665,080
26 Mar 21	30.81000 +0.43	30.99	30.12	30.13	2,007,431
25 Mar 21	30.38000 +0.33	30.78	29.78	30.06	2,130,985
24 Mar 21	30.05000 -1.65	31.88	29.93	31.41	5,118,120
23 Mar 21	31.70000 +0.32	31.96	30.56	31.94	4,802,265
22 Mar 21	31.38000 +0.94	32.57	30.11	30.49	7,483,652
19 Mar 21	30.44000 +0.35	30.49	29.45	29.88	2,712,039
18 Mar 21	30.09000 +0.59	30.22	29.30	29.35	3,011,515
17 Mar 21	29.50000 +0.72	29.76	28.21	28.76	3,104,305
16 Mar 21	28.78000 +1.18	28.90	27.41	27.61	4,249,578
15 Mar 21	27.60000 -1.44	29.05	27.37	28.99	3,951,664
12 Mar 21	29.04000 -1.05	30.11	28.86	30.11	3,973,503
11 Mar 21	30.09000 -0.07	30.39	29.63	29.91	3,376,291
10 Mar 21	30.16000 -0.56	31.19	29.93	30.88	2,992,662
09 Mar 21	30.72000 -0.55	31.98	29.97	31.28	7,591,834
08 Mar 21	31.27000 -1.86	33.10	30.91	33.00	6,144,700
05 Mar 21	33.13000 +2.14	33.55	30.61	30.90	7,264,011
04 Mar 21	30.99000 -0.47	31.55	30.18	31.24	3,955,092
03 Mar 21	31.46000 -0.37	31.69	30.76	31.40	3,954,428
02 Mar 21	31.83000 +2.48	31.91	29.18	29.40	8,011,008
01 Mar 21	29.35000 +0.27	29.35	28.62	29.30	4,969,141
26 Feb 21	29.08000 +0.30	29.21	28.19	28.26	5,539,176
25 Feb 21	28.78000 +1.10	28.88	27.61	27.73	7,262,996
24 Feb 21	27.68000 +0.19	27.96	27.27	27.60	4,312,959
23 Feb 21	27.49000 -0.51	28.19	27.31	28.01	5,673,866
22 Feb 21	28.00000 -0.91	29.19	27.85	29.19	6,331,800
19 Feb 21	28.91000 -0.14	29.33	28.00	29.22	5,084,983
18 Feb 21	29.05000 -0.22	30.07	28.61	29.74	5,377,006
10 Feb 21	29.27000 -0.11	29.90	28.83	29.48	5,120,511
09 Feb 21	29.38000 -0.70	30.42	29.12	30.08	5,777,346
08 Feb 21	30.08000 +0.22	30.57	29.33	30.10	4,341,665
05 Feb 21	29.86000 -0.58	30.40	29.20	30.25	6,001,710
04 Feb 21	30.44000 -1.76	31.88	28.98	31.41	12,510,487
03 Feb 21	32.20000 -3.58	36.07	32.20	35.78	6,617,474
02 Feb 21	35.78000 -0.27	37.25	35.21	36.00	4,478,815
01 Feb 21	36.05000 +1.74	36.10	34.28	34.51	3,856,765
29 Jan 21	34.31000 +0.17	34.99	33.57	34.31	4,500,761
28 Jan 21	34.14000 -1.17	35.75	33.95	34.69	4,400,314
27 Jan 21	35.31000 -0.14	36.46	34.52	35.27	3,857,364
26 Jan 21	35.45000 +0.04	36.13	34.87	35.41	3,792,861
25 Jan 21	35.41000 +0.43	37.10	34.80	34.86	6,370,135
22 Jan 21	34.98000 +2.06	35.38	32.22	32.66	5,258,881
21 Jan 21	32.92000 +0.63	33.18	32.00	32.28	3,958,229
20 Jan 21	32.29000 -0.39	32.30	31.77	32.10	3,591,506
19 Jan 21	32.68000 -0.55	33.03	31.51	32.97	7,101,152
18 Jan 21	33.23000 +1.25	33.50	31.70	31.89	7,374,279
15 Jan 21	31.98000 +1.37	32.00	30.00	30.59	7,580,243
14 Jan 21	30.61000 +1.21	31.45	29.05	29.25	5,753,052
13 Jan 21	29.40000 -0.73	30.20	29.21	30.19	4,613,067
12 Jan 21	30.13000 +1.60	30.20	28.35	28.74	6,538,612
11 Jan 21	28.53000 +0.00	28.90	27.82	28.52	4,619,841
08 Jan 21	28.53000 -0.78	29.45	28.28	29.38	4,691,868
07 Jan 21	29.31000 +0.01	29.55	28.50	29.36	4,100,058
06 Jan 21	29.30000 -0.92	30.15	29.10	30.14	4,256,786
05 Jan 21	30.22000 +0.00	30.39	29.21	29.80	4,658,992
04 Jan 21	30.22000 +0.57	30.66	29.66	29.88	7,724,715
31 Dec 20	29.65000 +2.51	29.85	27.00	27.26	9,792,515
30 Dec 20	27.14000 +0.07	27.72	26.87	27.08	4,010,042
29 Dec 20	27.07000 -0.66	27.85	27.07	27.84	4,970,862
28 Dec 20	27.73000 +0.91	28.09	27.11	27.20	7,812,589
25 Dec 20	26.82000 +0.43	27.15	26.10	26.27	4,460,049
24 Dec 20	26.39000 -0.06	26.86	26.10	26.45	3,319,838
23 Dec 20	26.45000 +0.39	26.61	25.22	25.90	4,365,553
22 Dec 20	26.06000 -0.33	26.89	26.04	26.51	3,598,758
21 Dec 20	26.39000 +0.50	26.78	25.93	26.13	4,070,901
18 Dec 20	25.89000 +0.16	26.10	25.55	25.79	2,532,753
17 Dec 20	25.73000 +0.03	26.20	25.51	25.51	2,551,000
16 Dec 20	25.70000 -0.43	26.35	25.53	26.23	2,861,942
15 Dec 20	26.13000 -0.26	26.78	25.95	26.42	3,227,252
14 Dec 20	26.39000 -0.21	27.09	26.20	26.78	3,004,746
11 Dec 20	26.60000 -0.53	27.54	26.50	27.09	4,379,024
10 Dec 20	27.13000 +0.39	27.16	26.42	26.63	2,957,091
09 Dec 20	26.74000 +0.19	27.05	26.22	26.35	4,984,176
08 Dec 20	26.55000 -0.04	26.75	26.41	26.51	2,217,583
07 Dec 20	26.59000 +0.32	26.70	25.98	26.24	5,962,109
04 Dec 20	26.27000 +0.54	26.62	25.53	25.96	6,081,050
03 Dec 20	25.73000 +0.83	25.82	24.86	25.09	4,049,582
02 Dec 20	24.90000 +0.09	24.92	24.61	24.92	2,369,617
01 Dec 20	24.81000 +0.54	24.90	23.95	24.08	4,792,565
30 Nov 20	24.27000 -0.39	25.15	24.24	24.71	4,523,725
27 Nov 20	24.66000 +0.39	24.91	23.82	24.37	3,537,414
26 Nov 20	24.27000 -0.10	24.50	24.12	24.44	1,606,263
25 Nov 20	24.37000 -0.23	24.98	24.36	24.70	2,588,255
24 Nov 20	24.60000 -0.02	24.92	24.30	24.70	2,300,031
23 Nov 20	24.62000 -0.06	24.91	24.32	24.41	2,681,247
20 Nov 20	24.68000 +0.48	24.77	24.10	24.28	2,391,445
19 Nov 20	24.20000 -0.40	24.55	24.00	24.40	2,407,561
18 Nov 20	24.60000 -0.79	25.43	24.43	25.43	4,134,181
17 Nov 20	25.39000 -0.46	25.91	25.11	25.80	3,189,001
16 Nov 20	25.85000 -0.17	26.12	25.51	26.02	3,084,627
13 Nov 20	26.02000 +0.08	26.05	25.50	25.87	3,414,636
12 Nov 20	25.94000 -0.09	26.20	25.73	26.20	3,095,027
11 Nov 20	26.03000 +0.42	26.28	25.43	25.53	5,199,484
10 Nov 20	25.61000 +0.53	25.93	24.80	25.00	7,132,164
09 Nov 20	25.08000 +0.20	25.76	24.83	24.83	4,988,148
06 Nov 20	24.88000 -0.26	25.25	24.60	25.12	2,486,970
05 Nov 20	25.14000 +0.09	25.25	24.81	25.09	3,853,026
04 Nov 20	25.05000 +0.18	25.14	24.55	24.89	3,634,434
03 Nov 20	24.87000 +0.07	25.28	24.53	25.28	3,870,192
02 Nov 20	24.80000 +0.26	25.13	24.35	24.35	4,009,910
30 Oct 20	24.54000 -0.16	25.28	24.38	24.83	4,138,573
29 Oct 20	24.70000 +0.30	25.14	23.82	23.90	4,218,941
28 Oct 20	24.40000 +0.50	24.70	23.68	24.04	4,998,670
27 Oct 20	23.90000 -0.15	24.12	23.48	23.98	5,075,508
26 Oct 20	24.05000 -0.34	24.50	23.62	24.35	3,431,198
23 Oct 20	24.39000 -0.01	25.09	24.02	24.55	3,553,400
22 Oct 20	24.40000 -0.48	24.87	24.21	24.68	3,413,375
21 Oct 20	24.88000 -0.40	25.77	24.57	25.35	4,444,819
20 Oct 20	25.28000 -0.06	25.62	23.55	24.55	8,333,323
19 Oct 20	25.34000 -2.82	28.10	25.34	28.02	7,488,274
16 Oct 20	28.16000 -0.89	29.55	27.96	28.75	9,611,100
15 Oct 20	29.05000 +1.07	29.72	27.52	28.08	9,821,097
14 Oct 20	27.98000 +0.62	28.48	27.12	27.35	5,863,934
13 Oct 20	27.36000 -0.30	27.90	27.04	27.90	4,921,145
12 Oct 20	27.66000 +0.84	27.91	26.77	26.82	6,228,452
09 Oct 20	26.82000 +0.05	27.88	26.48	27.19	4,064,194
30 Sep 20	26.77000 -0.43	27.29	26.50	27.07	2,445,719
29 Sep 20	27.20000 +0.33	27.39	26.75	26.86	2,127,544
28 Sep 20	26.87000 -0.54	27.50	26.82	27.40	2,293,422
25 Sep 20	27.41000 +0.01	27.75	27.26	27.59	2,169,063
24 Sep 20	27.40000 -0.20	27.75	27.13	27.62	2,992,997
23 Sep 20	27.60000 +0.90	27.86	27.01	27.04	4,345,802
22 Sep 20	26.70000 -1.01	27.47	26.04	27.30	6,917,919
21 Sep 20	27.71000 +0.51	28.25	26.90	27.08	8,129,878
18 Sep 20	27.20000 -2.39	29.68	26.65	29.45	13,228,269
17 Sep 20	29.59000 +1.63	30.20	27.73	27.75	9,867,812
16 Sep 20	27.96000 +0.23	28.18	27.38	27.55	4,704,318
15 Sep 20	27.73000 +0.48	28.16	27.04	27.42	5,492,734
14 Sep 20	27.25000 -0.27	27.90	27.03	27.82	5,002,944
11 Sep 20	27.52000 +0.10	27.85	27.00	27.28	5,439,946
10 Sep 20	27.42000 +0.02	28.48	27.13	27.77	5,399,416
09 Sep 20	27.40000 -0.59	28.17	27.10	27.69	5,798,367
08 Sep 20	27.99000 +0.86	28.10	26.87	27.13	7,067,155
07 Sep 20	27.13000 -0.66	27.76	26.80	27.35	6,921,156
04 Sep 20	27.79000 +0.17	27.82	26.45	26.99	7,936,694
03 Sep 20	27.62000 +0.59	28.10	26.69	26.87	7,644,048
02 Sep 20	27.03000 +1.08	27.75	25.71	25.85	10,585,735
01 Sep 20	25.95000 +0.83	26.30	24.87	24.88	11,792,616
31 Aug 20	25.12000 +0.70	25.48	24.21	24.40	15,692,468
28 Aug 20	24.42000 +2.22	24.42	23.00	24.00	19,478,762
27 Aug 20	22.20000 +0.15	22.35	21.75	22.01	2,464,014
26 Aug 20	22.05000 -0.22	22.49	21.95	22.29	2,925,596
25 Aug 20	22.27000 +0.42	22.47	21.78	21.86	3,674,892
24 Aug 20	21.85000 +0.29	22.10	21.48	21.98	2,938,966
21 Aug 20	21.56000 +0.40	21.85	21.25	21.45	3,137,912
20 Aug 20	21.16000 +0.13	21.40	20.62	20.99	3,268,214
19 Aug 20	21.03000 +0.23	21.50	20.58	20.99	4,504,103
18 Aug 20	20.80000 +0.00	21.35	20.76	20.89	4,211,477
17 Aug 20	20.80000 -0.06	21.15	20.52	20.82	4,871,693
14 Aug 20	20.86000 +0.51	21.56	20.35	20.44	6,955,620
13 Aug 20	20.35000 -0.25	21.20	20.08	20.85	4,180,710
12 Aug 20	20.60000 -0.57	21.28	20.26	21.18	3,941,010
11 Aug 20	21.17000 -0.27	21.76	21.15	21.44	2,110,200
10 Aug 20	21.44000 -0.05	21.68	21.00	21.48	3,507,494
07 Aug 20	21.49000 -0.23	22.08	21.32	21.63	3,321,743
06 Aug 20	21.72000 +0.01	21.90	21.39	21.73	2,308,619
05 Aug 20	21.71000 +0.06	22.08	21.34	21.67	3,301,572
04 Aug 20	21.65000 -0.29	22.05	21.40	21.80	3,300,370
03 Aug 20	21.94000 +0.10	22.35	21.70	21.99	3,868,167
31 Jul 20	21.84000 +0.53	22.14	21.18	21.18	5,094,706
30 Jul 20	21.31000 -0.29	21.91	21.26	21.55	1,946,336
29 Jul 20	21.60000 +0.60	21.62	20.75	21.08	2,242,317
28 Jul 20	21.00000 +0.29	21.23	20.42	20.75	3,646,466
27 Jul 20	20.71000 -0.43	21.26	20.17	21.01	4,906,735
24 Jul 20	21.14000 -1.51	22.85	20.76	22.60	6,621,603
23 Jul 20	22.65000 +0.40	22.77	21.80	22.22	4,053,019
22 Jul 20	22.25000 +0.53	22.65	21.56	21.63	3,892,305
21 Jul 20	21.72000 +0.00	21.96	21.60	21.69	3,223,045
20 Jul 20	21.72000 +1.16	21.87	20.67	20.97	4,529,799
17 Jul 20	20.56000 +0.16	20.80	20.36	20.46	2,520,467
16 Jul 20	20.40000 -0.70	21.76	20.35	21.10	3,907,288
15 Jul 20	21.10000 -0.80	21.98	21.06	21.85	3,323,169
14 Jul 20	21.90000 +0.36	21.97	21.04	21.50	4,337,876
13 Jul 20	21.54000 +0.65	21.64	21.07	21.07	3,635,163
10 Jul 20	20.89000 +0.16	21.33	20.56	20.70	4,748,583
09 Jul 20	20.73000 +0.26	20.74	20.22	20.30	4,337,353
08 Jul 20	20.47000 -0.04	20.73	20.13	20.49	2,816,459
07 Jul 20	20.51000 +0.12	20.87	20.30	20.50	3,463,833
06 Jul 20	20.39000 +0.67	20.47	19.80	19.88	4,981,798
03 Jul 20	19.72000 -0.17	20.06	19.65	20.04	3,361,864
02 Jul 20	19.89000 -0.21	20.42	19.82	20.08	5,195,300
01 Jul 20	20.10000 +0.64	20.14	19.33	19.50	5,126,373
30 Jun 20	19.46000 +0.75	19.64	18.70	18.79	2,821,695
29 Jun 20	18.71000 -0.43	19.13	18.70	19.01	1,605,064
24 Jun 20	19.14000 +0.11	19.24	18.90	18.96	2,004,554
23 Jun 20	19.03000 +0.00	19.14	18.74	18.99	2,121,445
22 Jun 20	19.03000 -0.28	19.45	18.87	19.43	3,281,777
19 Jun 20	19.31000 -0.19	19.76	19.31	19.58	3,298,600
18 Jun 20	19.50000 +0.49	19.52	18.87	19.01	3,422,464
17 Jun 20	19.01000 -0.16	19.20	18.74	19.20	2,554,059
16 Jun 20	19.17000 -0.21	19.58	18.96	19.46	3,948,650
15 Jun 20	19.38000 -0.02	19.78	19.13	19.58	4,310,281
12 Jun 20	19.40000 +0.35	19.90	18.66	18.80	6,531,920
11 Jun 20	19.05000 +0.12	19.44	18.90	18.99	4,876,153
10 Jun 20	18.93000 +0.28	18.98	18.30	18.65	4,021,727
09 Jun 20	18.65000 +0.15	18.74	18.44	18.53	2,346,654
08 Jun 20	18.50000 -0.05	18.75	18.38	18.75	2,005,038
05 Jun 20	18.55000 +0.14	18.60	18.36	18.41	1,717,420
04 Jun 20	18.41000 -0.12	18.59	18.26	18.50	2,799,726
03 Jun 20	18.53000 +0.01	18.88	18.45	18.65	3,290,649
02 Jun 20	18.52000 -0.06	18.64	18.33	18.64	3,850,526
01 Jun 20	18.58000 +0.34	18.66	18.19	18.35	4,626,115
29 May 20	18.24000 -0.06	18.55	18.05	18.35	3,373,619
28 May 20	18.30000 +0.34	18.42	17.97	17.98	4,863,687
27 May 20	17.96000 +0.04	18.28	17.81	17.95	2,234,392
26 May 20	17.92000 +0.17	17.94	17.68	17.94	1,356,604
25 May 20	17.75000 -0.05	18.13	17.61	17.75	2,421,299
22 May 20	17.80000 -0.19	17.93	17.61	17.72	2,286,526
21 May 20	17.99000 -0.07	18.35	17.91	18.02	2,567,489
20 May 20	18.06000 +0.01	18.19	17.90	18.08	1,795,033
19 May 20	18.05000 +0.37	18.19	17.63	17.69	2,482,550
18 May 20	17.68000 -0.08	17.88	17.55	17.69	1,381,452
15 May 20	17.76000 -0.09	18.15	17.67	18.15	1,222,257
14 May 20	17.85000 -0.25	18.10	17.83	18.10	1,867,159
13 May 20	18.10000 -0.07	18.22	17.82	18.00	2,429,872
12 May 20	18.17000 +0.06	18.34	17.91	18.11	2,793,342
11 May 20	18.11000 -0.02	18.36	17.88	18.00	2,827,844
08 May 20	18.13000 +0.31	18.38	17.75	17.84	3,989,653
07 May 20	17.82000 -0.01	17.93	17.61	17.80	2,048,551
06 May 20	17.83000 -0.26	18.06	17.54	18.00	3,999,940
30 Apr 20	18.09000 -0.08	18.37	17.90	18.17	3,201,037
29 Apr 20	18.17000 +1.14	18.30	17.11	17.29	5,649,260
28 Apr 20	17.03000 +0.26	17.03	16.03	16.77	2,951,680
27 Apr 20	16.77000 -0.19	17.05	16.71	16.71	1,145,343
24 Apr 20	16.96000 -0.22	17.41	16.85	17.20	2,179,851
23 Apr 20	17.18000 +0.38	17.30	16.78	16.88	2,592,569
22 Apr 20	16.80000 +0.00	16.86	16.56	16.77	2,340,223
21 Apr 20	16.80000 -0.28	17.12	16.71	17.10	2,987,826
20 Apr 20	17.08000 -0.18	17.30	16.91	17.30	1,852,925
17 Apr 20	17.26000 +0.07	17.55	17.16	17.25	2,273,800
16 Apr 20	17.19000 -0.19	17.35	17.06	17.35	1,520,200
15 Apr 20	17.38000 -0.07	17.70	17.38	17.40	1,607,577
14 Apr 20	17.45000 +0.16	17.49	17.28	17.38	1,285,938
13 Apr 20	17.29000 -0.23	17.58	17.24	17.54	1,339,837
10 Apr 20	17.52000 -0.18	17.81	17.39	17.68	2,128,445
09 Apr 20	17.70000 +0.40	17.71	17.30	17.30	1,909,592
08 Apr 20	17.30000 -0.18	17.48	17.16	17.35	1,179,475
07 Apr 20	17.48000 +0.50	17.74	17.21	17.21	2,611,007
03 Apr 20	16.98000 +0.20	17.31	16.70	16.70	2,754,814
02 Apr 20	16.78000 +0.35	16.80	16.04	16.41	2,826,630
01 Apr 20	16.43000 -0.48	16.80	16.22	16.64	3,723,323
31 Mar 20	16.91000 -0.29	17.47	16.61	17.35	3,625,169
30 Mar 20	17.20000 -0.61	17.70	16.96	17.70	2,885,449
27 Mar 20	17.81000 +0.05	18.08	17.70	17.91	2,774,314
26 Mar 20	17.76000 -0.17	18.10	17.57	17.94	1,982,087
25 Mar 20	17.93000 +0.23	18.50	17.38	18.15	3,695,861
24 Mar 20	17.70000 +0.07	18.17	17.30	18.17	2,904,574
23 Mar 20	17.63000 -0.60	18.30	17.15	17.94	2,865,776
20 Mar 20	18.23000 +0.30	18.56	17.84	18.20	2,527,000
19 Mar 20	17.93000 -0.45	18.64	17.61	18.45	2,868,915
18 Mar 20	18.38000 -0.49	19.25	18.28	18.91	2,300,232
17 Mar 20	18.87000 +0.19	19.25	18.49	18.50	1,732,125
16 Mar 20	18.68000 -0.97	20.15	18.52	20.08	1,781,100
13 Mar 20	19.65000 -0.50	19.98	19.07	19.69	2,583,997
12 Mar 20	20.15000 -0.70	20.70	19.92	20.70	2,036,204
11 Mar 20	20.85000 -1.01	21.92	20.82	21.86	2,051,810
10 Mar 20	21.86000 +0.86	21.88	20.78	20.86	2,130,877
09 Mar 20	21.00000 -1.40	22.25	20.99	22.04	2,526,300
06 Mar 20	22.40000 +0.05	22.69	22.02	22.25	1,644,500
05 Mar 20	22.35000 +0.07	22.67	22.05	22.40	1,742,446
04 Mar 20	22.28000 +0.34	22.29	21.50	21.92	2,029,709
03 Mar 20	21.94000 -0.38	22.93	21.82	22.55	2,344,935
02 Mar 20	22.32000 +1.43	22.58	21.10	21.14	4,095,836
28 Feb 20	20.89000 -0.85	21.73	20.80	21.41	2,306,806
27 Feb 20	21.74000 +0.29	21.96	21.45	21.66	1,803,312
26 Feb 20	21.45000 -0.25	21.98	21.22	21.33	2,949,436
25 Feb 20	21.70000 -0.32	21.90	21.17	21.75	2,069,903
24 Feb 20	22.02000 +0.26	22.16	21.50	21.57	1,989,891
21 Feb 20	21.76000 +0.06	22.03	21.23	22.03	3,238,720
20 Feb 20	21.70000 -0.42	22.35	21.61	21.98	2,458,658
19 Feb 20	22.12000 +0.17	22.59	21.60	21.87	2,776,360
18 Feb 20	21.95000 +0.24	22.00	21.30	21.67	2,937,784
17 Feb 20	21.71000 -0.05	21.96	21.38	21.66	3,453,679
14 Feb 20	21.76000 +0.75	21.96	21.01	21.16	4,049,275
13 Feb 20	21.01000 +0.04	21.46	20.92	21.16	2,076,823
12 Feb 20	20.97000 +0.02	21.15	20.76	21.15	1,795,666
11 Feb 20	20.95000 +0.02	21.20	20.73	20.99	2,138,668
10 Feb 20	20.93000 +1.06	20.98	19.77	19.98	2,350,163
07 Feb 20	19.87000 +0.42	19.94	19.29	19.69	2,019,171
06 Feb 20	19.45000 +0.16	19.74	19.01	19.10	2,180,437
05 Feb 20	19.29000 +0.25	19.65	18.69	18.80	2,872,121
04 Feb 20	19.04000 +0.22	19.48	18.02	18.80	4,021,391
03 Feb 20	18.82000 -2.09	19.30	18.82	18.82	1,714,088
23 Jan 20	20.91000 -0.29	21.23	20.74	21.23	1,773,543
22 Jan 20	21.20000 -0.08	21.49	20.88	20.99	2,290,576
21 Jan 20	21.28000 +0.23	21.45	20.86	21.05	2,216,425
20 Jan 20	21.05000 +0.25	21.41	20.67	20.80	1,946,367
17 Jan 20	20.80000 +0.30	21.18	20.53	20.65	2,691,642
16 Jan 20	20.50000 +0.62	20.65	19.84	19.84	2,352,862
15 Jan 20	19.88000 +0.00	19.99	19.65	19.97	1,099,056
14 Jan 20	19.88000 +0.11	20.06	19.57	19.57	1,423,317
13 Jan 20	19.77000 -0.07	19.83	19.34	19.77	1,574,846
10 Jan 20	19.84000 +0.27	20.13	19.51	19.56	1,766,435
09 Jan 20	19.57000 +0.02	19.73	19.32	19.73	1,433,700
08 Jan 20	19.55000 +0.28	19.86	19.06	19.20	2,966,417
07 Jan 20	19.27000 -0.04	19.32	19.02	19.28	1,372,854
06 Jan 20	19.31000 +0.25	19.65	18.91	18.98	2,413,969
03 Jan 20	19.06000 -0.02	19.15	18.88	19.15	1,302,742
02 Jan 20	19.08000 +0.18	19.09	18.91	18.91	1,385,690
31 Dec 19	18.90000 -0.02	19.15	18.87	18.99	969,473
30 Dec 19	18.92000 +0.27	19.00	18.64	18.66	1,000,465
27 Dec 19	18.65000 -0.08	18.85	18.61	18.79	812,937
26 Dec 19	18.73000 -0.12	18.90	18.68	18.90	657,900
25 Dec 19	18.85000 +0.04	18.95	18.68	18.68	1,002,630
24 Dec 19	18.81000 +0.11	18.82	18.53	18.70	916,500
23 Dec 19	18.70000 -0.34	19.16	18.56	19.16	1,168,800
20 Dec 19	19.04000 +0.16	19.17	18.88	18.97	1,254,600
19 Dec 19	18.88000 +0.00	18.99	18.83	18.86	684,100
18 Dec 19	18.88000 -0.22	19.10	18.82	19.05	1,184,412
17 Dec 19	19.10000 +0.05	19.18	18.88	19.13	1,010,304
16 Dec 19	19.05000 +0.08	19.09	18.77	19.08	949,131
13 Dec 19	18.97000 +0.35	19.00	18.68	18.70	1,057,707
12 Dec 19	18.62000 +0.13	18.75	18.43	18.52	877,890
11 Dec 19	18.49000 -0.34	18.83	18.43	18.74	1,006,198
10 Dec 19	18.83000 +0.03	18.96	18.60	18.79	1,040,139
09 Dec 19	18.80000 -0.02	18.90	18.71	18.85	656,629
06 Dec 19	18.82000 +0.29	18.85	18.50	18.52	999,855
05 Dec 19	18.53000 +0.26	18.61	18.23	18.23	1,015,444
04 Dec 19	18.27000 -0.08	18.32	18.15	18.31	830,514
03 Dec 19	18.35000 -0.42	18.74	18.23	18.57	1,082,300
02 Dec 19	18.77000 -0.15	19.00	18.45	19.00	1,272,965
29 Nov 19	18.92000 +0.13	19.04	18.73	18.85	992,100
28 Nov 19	18.79000 +0.14	18.95	18.65	18.80	975,100
27 Nov 19	18.65000 +0.16	18.75	18.42	18.65	839,800
26 Nov 19	18.49000 -0.30	18.96	18.46	18.96	851,000
25 Nov 19	18.79000 +0.33	18.91	18.19	18.38	1,451,909
22 Nov 19	18.46000 +0.30	18.52	18.13	18.17	1,348,108
21 Nov 19	18.16000 +0.12	18.23	17.48	18.05	1,312,063
20 Nov 19	18.04000 +0.06	18.07	17.92	17.92	995,340
19 Nov 19	17.98000 +0.01	18.11	17.96	18.08	1,222,867
18 Nov 19	17.97000 -0.19	18.35	17.92	18.35	1,446,207
15 Nov 19	18.16000 +0.16	18.54	18.03	18.03	1,197,590
14 Nov 19	18.00000 -0.20	18.23	17.95	18.20	1,555,480
13 Nov 19	18.20000 -0.06	18.38	17.82	18.19	1,674,697
12 Nov 19	18.26000 -0.04	18.38	18.17	18.29	782,782
11 Nov 19	18.30000 -0.64	18.88	18.18	18.77	1,675,817
08 Nov 19	18.94000 -0.01	19.17	18.78	19.00	741,400
07 Nov 19	18.95000 -0.01	19.10	18.69	18.94	955,643
06 Nov 19	18.96000 -0.04	19.22	18.95	18.95	957,300
05 Nov 19	19.00000 -0.12	19.22	18.88	19.12	1,046,700
04 Nov 19	19.12000 -0.25	19.63	18.97	19.38	1,729,000
01 Nov 19	19.37000 +0.25	19.45	19.01	19.12	1,160,743
31 Oct 19	19.12000 -0.34	19.49	19.08	19.30	897,877
30 Oct 19	19.46000 +0.16	19.54	19.01	19.01	1,661,919
29 Oct 19	19.30000 +0.26	19.45	19.21	19.28	3,030,522
28 Oct 19	19.04000 +0.14	19.14	18.76	18.82	930,327
25 Oct 19	18.90000 -0.12	19.05	18.61	19.00	1,009,528
24 Oct 19	19.02000 +0.07	19.17	18.83	18.94	727,713
23 Oct 19	18.95000 -0.25	19.28	18.91	19.01	605,172
22 Oct 19	19.20000 +0.60	19.20	18.36	18.76	1,067,839
21 Oct 19	18.60000 -0.47	19.19	18.53	19.06	1,038,038
18 Oct 19	19.07000 +0.07	19.40	18.90	19.00	1,404,758
17 Oct 19	19.00000 +0.12	19.19	18.80	18.94	971,723
16 Oct 19	18.88000 -0.41	19.32	18.79	19.17	1,645,543
15 Oct 19	19.29000 -0.16	19.52	19.15	19.52	761,900
14 Oct 19	19.45000 +0.14	19.67	19.41	19.50	1,255,170
11 Oct 19	19.31000 -0.07	19.59	19.27	19.47	1,397,216
10 Oct 19	19.38000 +0.08	19.47	19.26	19.26	991,031
09 Oct 19	19.30000 +0.00	19.42	19.21	19.30	1,019,766
08 Oct 19	19.30000 +0.23	19.45	19.09	19.12	1,213,600
30 Sep 19	19.07000 +0.29	19.25	18.78	18.79	1,459,300
27 Sep 19	18.78000 +0.28	18.80	18.43	18.49	1,229,600
26 Sep 19	18.50000 +0.10	18.58	17.97	18.58	1,479,183
25 Sep 19	18.40000 -0.43	18.78	18.33	18.75	1,284,042
24 Sep 19	18.83000 -0.38	19.25	18.78	19.10	1,540,375
23 Sep 19	19.21000 -0.14	19.34	18.65	19.33	2,638,453
20 Sep 19	19.35000 +0.01	19.42	19.18	19.30	1,484,694
19 Sep 19	19.34000 +0.14	19.45	19.18	19.18	1,061,118
18 Sep 19	19.20000 +0.09	19.25	19.14	19.15	551,900
17 Sep 19	19.11000 -0.16	19.38	19.09	19.17	909,951
16 Sep 19	19.27000 -0.14	19.49	19.17	19.41	1,178,003
12 Sep 19	19.41000 -0.04	19.54	19.36	19.36	720,119
11 Sep 19	19.45000 -0.11	19.58	19.40	19.55	758,430
10 Sep 19	19.56000 +0.04	19.60	19.31	19.52	1,162,825
09 Sep 19	19.52000 +0.11	19.62	19.42	19.60	1,034,127
06 Sep 19	19.41000 +0.02	19.53	19.31	19.40	951,557
05 Sep 19	19.39000 +0.09	19.55	19.27	19.29	1,460,738
04 Sep 19	19.30000 -0.01	19.36	19.12	19.17	1,054,253
03 Sep 19	19.31000 +0.01	19.37	19.16	19.30	1,658,975
02 Sep 19	19.30000 +0.07	19.48	19.06	19.20	1,718,583
30 Aug 19	19.23000 -0.25	19.49	19.15	19.32	1,261,382
29 Aug 19	19.48000 -0.51	19.78	19.09	19.72	4,299,480
28 Aug 19	19.99000 -1.26	20.50	19.31	20.50	6,384,592
27 Aug 19	21.25000 +0.68	21.30	20.63	20.63	2,159,948
26 Aug 19	20.57000 -0.40	20.75	20.15	20.15	1,338,817
23 Aug 19	20.97000 +0.12	21.10	20.78	20.88	1,320,533
22 Aug 19	20.85000 +0.24	20.87	20.54	20.65	1,382,267
21 Aug 19	20.61000 +0.35	20.63	20.18	20.35	1,334,847
20 Aug 19	20.26000 -0.21	20.59	20.22	20.59	981,583
19 Aug 19	20.47000 +0.28	20.64	20.20	20.25	1,214,702
16 Aug 19	20.19000 +0.24	20.28	19.85	20.00	911,688
15 Aug 19	19.95000 -0.20	20.18	19.79	19.92	1,043,116
14 Aug 19	20.15000 +0.30	20.60	19.98	19.98	1,076,930
13 Aug 19	19.85000 +0.00	19.97	19.62	19.80	740,621
12 Aug 19	19.85000 +0.15	19.85	19.35	19.60	910,290
09 Aug 19	19.70000 -0.02	19.96	19.63	19.72	794,562
08 Aug 19	19.72000 +0.15	19.77	19.46	19.71	683,740
07 Aug 19	19.57000 -0.08	19.87	19.57	19.66	655,859
06 Aug 19	19.65000 -0.39	19.87	19.17	19.87	1,291,476
05 Aug 19	20.04000 -0.37	20.48	19.86	20.26	1,510,976
02 Aug 19	20.41000 +0.14	20.61	19.86	20.10	1,835,808
01 Aug 19	20.27000 +0.05	20.70	20.02	20.34	2,010,048
31 Jul 19	20.22000 +0.22	20.25	19.95	19.95	1,039,900
30 Jul 19	20.00000 +0.25	20.40	19.71	19.71	1,764,392
29 Jul 19	19.75000 -0.10	20.18	19.68	19.91	941,515
26 Jul 19	19.85000 +0.00	19.93	19.67	19.84	597,200
25 Jul 19	19.85000 +0.17	19.95	19.57	19.70	992,507
24 Jul 19	19.68000 +0.03	19.82	19.56	19.65	1,351,994
23 Jul 19	19.65000 +0.25	19.65	19.40	19.40	970,535
22 Jul 19	19.40000 -0.05	19.64	19.20	19.52	997,400
19 Jul 19	19.45000 +0.25	19.60	19.22	19.22	1,139,577
18 Jul 19	19.20000 -0.29	19.45	18.81	19.45	1,603,050
17 Jul 19	19.49000 -0.01	19.63	19.38	19.63	1,811,616
16 Jul 19	19.50000 -0.45	20.16	19.49	20.02	2,853,100
15 Jul 19	19.95000 -0.40	20.37	19.88	20.37	1,747,200
12 Jul 19	20.35000 -0.15	20.59	20.00	20.59	1,633,440
11 Jul 19	20.50000 +0.06	20.76	20.25	20.64	1,208,480
10 Jul 19	20.44000 -0.47	21.07	20.35	21.07	1,473,156
09 Jul 19	20.91000 -0.19	21.38	20.71	21.05	1,343,821
08 Jul 19	21.10000 -0.41	21.59	20.90	21.59	1,074,815
05 Jul 19	21.51000 +0.19	21.63	21.30	21.50	918,212
04 Jul 19	21.32000 -0.35	21.95	21.23	21.75	1,320,886
03 Jul 19	21.67000 -0.25	21.89	21.50	21.87	1,593,460
02 Jul 19	21.92000 +0.47	21.95	21.11	21.27	2,761,001
01 Jul 19	21.45000 +0.44	21.86	21.18	21.32	1,970,310
28 Jun 19	21.01000 -0.13	21.31	20.88	21.24	875,376
27 Jun 19	21.14000 +0.34	21.15	20.77	20.97	1,188,119
26 Jun 19	20.80000 +0.15	20.90	20.56	20.60	825,715
25 Jun 19	20.65000 -0.55	21.32	20.58	21.20	1,288,399
24 Jun 19	21.20000 +0.09	21.45	21.02	21.14	1,475,719
21 Jun 19	21.11000 +0.59	21.24	20.50	20.80	2,687,439
20 Jun 19	20.52000 +0.05	20.69	20.25	20.47	1,732,214
19 Jun 19	20.47000 -0.38	20.88	20.22	20.88	2,123,700
18 Jun 19	20.85000 +0.12	20.93	20.60	20.77	529,993
17 Jun 19	20.73000 -0.32	21.12	20.40	21.05	2,080,140
14 Jun 19	21.05000 +0.19	21.18	20.78	20.81	1,134,845
13 Jun 19	20.86000 +0.28	20.95	20.38	20.56	1,268,111
12 Jun 19	20.58000 -0.01	20.93	20.38	20.62	1,847,294
11 Jun 19	20.59000 +0.34	20.75	20.05	20.26	2,195,229
10 Jun 19	20.25000 -0.27	20.60	20.20	20.46	1,488,076
06 Jun 19	20.52000 -0.47	21.29	20.27	20.91	3,796,100
05 Jun 19	20.99000 +0.51	21.05	20.54	20.70	1,782,789
04 Jun 19	20.48000 -0.36	20.84	20.45	20.84	1,866,411
03 Jun 19	20.84000 -0.60	21.60	20.52	21.30	2,489,109
31 May 19	21.44000 +0.53	21.70	20.88	20.94	2,664,954
30 May 19	20.91000 +0.16	21.00	20.43	20.65	2,112,020
29 May 19	20.75000 +0.03	21.06	20.51	20.67	1,392,966
28 May 19	20.72000 -0.07	20.93	20.63	20.71	1,117,273
27 May 19	20.79000 +0.31	20.81	20.25	20.48	1,426,421
24 May 19	20.48000 -0.37	20.83	20.20	20.83	2,267,590
23 May 19	20.85000 +0.05	20.90	20.35	20.90	1,107,461
22 May 19	20.80000 -0.17	21.16	20.71	21.14	2,683,877
21 May 19	20.97000 +0.27	21.11	20.55	20.68	1,343,663
20 May 19	20.70000 -0.01	20.74	20.08	20.51	1,313,904
17 May 19	20.71000 -0.45	21.50	20.50	21.50	2,156,759
16 May 19	21.16000 +0.01	21.45	21.01	21.31	2,007,647
15 May 19	21.15000 +0.63	21.24	20.51	20.72	2,347,190
14 May 19	20.52000 -0.15	21.00	20.36	20.36	1,688,511
13 May 19	20.67000 -0.33	20.95	20.40	20.70	2,079,193
10 May 19	21.00000 +0.46	21.49	20.37	20.83	2,767,737
09 May 19	20.54000 -1.16	21.57	19.93	21.28	5,481,900
08 May 19	21.70000 +0.22	22.18	20.60	21.20	5,184,629
07 May 19	21.48000 +0.80	21.55	20.31	20.52	4,903,075
06 May 19	20.68000 +0.01	21.13	19.72	20.03	3,750,338
30 Apr 19	20.67000 +0.95	21.30	20.00	20.30	3,925,186
29 Apr 19	19.72000 +0.22	19.98	19.29	19.50	1,540,306
26 Apr 19	19.50000 +0.19	19.70	19.12	19.32	1,278,429
25 Apr 19	19.31000 -0.19	20.00	19.20	19.50	3,274,414
24 Apr 19	19.50000 -0.14	19.82	19.11	19.73	1,521,659
23 Apr 19	19.64000 -0.01	19.86	19.58	19.74	1,338,467
22 Apr 19	19.65000 -0.37	20.30	19.60	20.25	1,352,753
19 Apr 19	20.02000 -0.26	20.39	19.98	20.30	1,315,554
18 Apr 19	20.28000 -0.23	20.76	20.05	20.51	1,269,433
17 Apr 19	20.51000 +0.26	20.75	20.11	20.29	1,343,877
16 Apr 19	20.25000 +0.15	20.28	19.52	20.02	1,986,830
15 Apr 19	20.10000 -0.65	21.14	20.04	21.00	2,266,649
12 Apr 19	20.75000 -0.60	21.70	20.58	21.30	1,948,706
11 Apr 19	21.35000 -0.26	21.60	21.01	21.60	1,950,239
10 Apr 19	21.61000 +0.09	22.08	21.08	21.35	2,787,651
09 Apr 19	21.52000 -1.29	22.16	21.03	22.16	3,993,557
08 Apr 19	22.81000 +1.82	22.99	21.00	21.00	4,759,960
04 Apr 19	20.99000 -0.49	21.66	20.95	21.48	2,606,613
03 Apr 19	21.48000 -0.56	21.95	21.30	21.70	3,071,438
02 Apr 19	22.04000 +0.70	22.25	21.36	21.62	3,194,878
01 Apr 19	21.34000 +0.69	21.58	20.88	20.99	3,332,031
29 Mar 19	20.65000 +0.55	20.92	19.92	19.92	2,530,775
28 Mar 19	20.10000 -1.10	21.15	19.55	21.15	2,346,020
27 Mar 19	21.20000 +0.44	21.25	20.70	21.00	1,007,800
26 Mar 19	20.76000 -0.58	21.73	20.58	21.73	1,042,120
25 Mar 19	21.34000 -0.14	21.87	21.05	21.30	1,530,730
22 Mar 19	21.48000 +0.41	21.54	20.85	21.23	1,545,205
21 Mar 19	21.07000 -0.09	21.27	20.96	21.15	1,184,307
20 Mar 19	21.16000 +0.01	21.48	20.78	21.08	1,302,250
19 Mar 19	21.15000 -0.41	21.58	20.94	21.58	1,416,179
18 Mar 19	21.56000 +1.35	21.85	20.21	20.21	3,525,157
15 Mar 19	20.21000 +0.14	20.49	19.76	19.76	1,289,643
14 Mar 19	20.07000 +0.00	20.26	19.65	20.18	1,892,513
13 Mar 19	20.07000 +0.01	20.52	20.02	20.20	2,309,904
12 Mar 19	20.06000 +0.36	20.09	19.51	19.74	2,448,743
11 Mar 19	19.70000 +0.51	19.75	19.02	19.05	1,574,100
08 Mar 19	19.19000 -0.45	19.73	19.15	19.73	1,757,888
07 Mar 19	19.64000 -0.13	19.98	19.35	19.97	1,984,229
06 Mar 19	19.77000 +0.20	19.95	19.50	19.56	2,395,287
05 Mar 19	19.57000 -0.10	19.63	19.25	19.63	1,821,535
04 Mar 19	19.67000 -0.03	20.22	19.30	20.19	3,341,944
01 Mar 19	19.70000 +0.70	19.70	18.90	19.05	4,969,550
28 Feb 19	19.00000 +1.05	19.25	18.01	18.06	4,931,828
27 Feb 19	17.95000 +0.26	18.40	17.71	17.79	5,042,030
26 Feb 19	17.69000 -0.96	18.63	17.45	18.63	6,167,894
25 Feb 19	18.65000 +0.94	18.65	17.71	17.71	3,857,302
22 Feb 19	17.71000 +0.09	17.77	17.50	17.56	920,884
21 Feb 19	17.62000 -0.11	17.89	17.54	17.74	1,112,426
20 Feb 19	17.73000 -0.09	17.84	17.55	17.75	1,261,140
19 Feb 19	17.82000 -0.12	18.09	17.61	17.97	1,552,582
18 Feb 19	17.94000 +0.00	18.00	17.66	17.94	1,730,487
15 Feb 19	17.94000 -0.06	18.14	17.83	17.97	1,036,049
14 Feb 19	18.00000 -0.28	18.37	17.82	18.13	1,965,112
13 Feb 19	18.28000 +0.42	18.45	17.85	17.85	2,111,785
12 Feb 19	17.86000 +0.12	18.07	17.68	17.78	1,697,287
11 Feb 19	17.74000 +0.68	18.18	17.10	17.10	2,890,113
01 Feb 19	17.06000 +0.52	17.16	16.53	16.53	1,349,703
31 Jan 19	16.54000 +0.15	16.78	16.40	16.40	846,094
30 Jan 19	16.39000 +0.16	16.49	16.16	16.27	647,827
29 Jan 19	16.23000 -0.15	16.56	16.14	16.56	684,486
28 Jan 19	16.38000 +0.07	16.53	16.30	16.36	1,092,758
25 Jan 19	16.31000 +0.23	16.46	15.96	16.01	1,570,490
24 Jan 19	16.08000 +0.04	16.15	15.91	16.15	1,017,999
23 Jan 19	16.04000 -0.04	16.16	15.93	16.08	1,160,131
22 Jan 19	16.08000 +0.00	16.08	15.93	15.98	1,077,528
21 Jan 19	16.08000 +0.30	16.20	15.61	15.81	1,251,586
18 Jan 19	15.78000 -0.04	15.92	15.73	15.90	812,409
17 Jan 19	15.82000 -0.13	16.00	15.80	15.96	440,021
16 Jan 19	15.95000 +0.04	16.10	15.73	15.76	1,622,848
15 Jan 19	15.91000 +0.29	16.08	15.40	15.72	1,833,561
14 Jan 19	15.62000 -0.30	16.04	15.60	15.94	1,114,565
11 Jan 19	15.92000 -0.13	16.09	15.83	15.91	1,291,622
10 Jan 19	16.05000 -0.12	16.29	15.90	16.28	1,088,565
09 Jan 19	16.17000 +0.02	16.39	15.91	16.23	1,716,429
08 Jan 19	16.15000 +0.07	16.15	15.85	16.01	1,115,841
07 Jan 19	16.08000 -0.12	16.33	15.92	16.33	1,805,852
04 Jan 19	16.20000 +0.92	16.48	15.09	15.32	1,954,373
03 Jan 19	15.28000 -0.12	15.64	15.06	15.40	1,643,550
02 Jan 19	15.40000 -0.60	16.00	15.35	15.74	1,371,285
28 Dec 18	16.00000 -0.02	16.20	15.61	16.20	1,245,470
27 Dec 18	16.02000 +0.17	16.29	15.87	15.87	1,548,774
26 Dec 18	15.85000 +0.19	15.99	15.47	15.94	1,175,916
25 Dec 18	15.66000 -0.12	15.95	15.22	15.95	1,528,287
24 Dec 18	15.78000 -0.31	16.18	15.62	16.12	1,462,502
21 Dec 18	16.09000 -0.18	16.34	15.97	16.10	1,291,638
20 Dec 18	16.27000 +0.12	16.33	15.91	16.13	1,019,728
19 Dec 18	16.15000 -0.55	16.65	15.90	16.62	1,665,507
18 Dec 18	16.70000 +0.26	16.95	16.37	16.59	1,625,865
17 Dec 18	16.44000 -0.33	16.87	16.20	16.87	1,746,368
14 Dec 18	16.77000 -0.14	17.07	16.67	16.91	1,335,942
13 Dec 18	16.91000 +0.01	17.24	16.60	16.78	2,005,150
12 Dec 18	16.90000 -0.10	17.17	16.85	17.14	1,004,762
11 Dec 18	17.00000 +0.30	17.23	16.59	16.59	1,798,235
10 Dec 18	16.70000 +0.10	17.05	16.53	16.81	1,780,014
07 Dec 18	16.60000 -0.07	16.94	16.50	16.70	1,155,255
06 Dec 18	16.67000 -0.19	16.85	16.31	16.69	1,171,952
05 Dec 18	16.86000 +0.14	16.95	15.50	16.66	2,417,299
04 Dec 18	16.72000 +0.02	16.82	16.60	16.65	1,417,159
03 Dec 18	16.70000 +0.54	16.83	16.27	16.27	1,360,364
30 Nov 18	16.16000 +0.06	16.30	15.72	16.02	1,677,533
29 Nov 18	16.10000 +0.41	16.38	15.73	15.73	2,381,548
28 Nov 18	15.69000 +0.18	15.87	15.53	15.55	930,611
27 Nov 18	15.51000 -0.15	15.95	15.01	15.69	938,285
26 Nov 18	15.66000 -0.20	16.08	15.53	15.75	896,693
23 Nov 18	15.86000 +0.01	16.29	15.51	15.86	1,542,837
22 Nov 18	15.85000 +0.17	16.12	15.68	15.68	1,469,252
21 Nov 18	15.68000 +0.29	15.71	15.15	15.35	1,292,900
20 Nov 18	15.39000 -0.24	15.96	15.37	15.55	1,255,033
19 Nov 18	15.63000 +0.03	15.68	15.37	15.60	1,392,500
16 Nov 18	15.60000 -0.05	15.77	15.40	15.64	1,259,115
15 Nov 18	15.65000 +0.43	15.79	15.10	15.15	1,698,053
14 Nov 18	15.22000 -0.04	15.68	15.17	15.25	1,520,371
13 Nov 18	15.26000 +0.05	15.45	15.04	15.05	1,095,000
12 Nov 18	15.21000 -0.17	15.46	15.12	15.35	1,306,413
09 Nov 18	15.38000 +0.30	15.86	15.02	15.05	1,323,792
08 Nov 18	15.08000 -0.42	15.59	15.05	15.51	991,413
07 Nov 18	15.50000 +0.21	15.56	15.20	15.26	1,236,300
06 Nov 18	15.29000 +0.11	15.30	14.89	15.17	1,117,496
05 Nov 18	15.18000 -0.02	15.33	15.00	15.20	1,133,146
02 Nov 18	15.20000 +0.96	15.39	14.24	14.24	2,661,734
01 Nov 18	14.24000 +0.36	14.49	13.89	13.97	1,816,446
31 Oct 18	13.88000 +0.10	13.96	13.70	13.95	665,370
30 Oct 18	13.78000 +0.26	13.88	13.49	13.49	1,123,417
29 Oct 18	13.52000 -0.59	14.07	13.35	14.01	1,424,508
26 Oct 18	14.11000 +0.52	14.38	13.40	13.78	2,562,659
25 Oct 18	13.59000 +0.98	13.79	12.44	12.52	3,751,315
24 Oct 18	12.61000 +0.00	12.67	12.51	12.67	392,108
23 Oct 18	12.61000 -0.16	12.79	12.57	12.75	533,464
22 Oct 18	12.77000 +0.44	12.78	12.20	12.52	1,068,351
19 Oct 18	12.33000 +0.07	12.38	12.10	12.21	810,216
18 Oct 18	12.26000 -0.34	12.54	12.22	12.53	775,408
17 Oct 18	12.60000 +0.03	12.81	12.55	12.70	613,100
16 Oct 18	12.57000 -0.16	12.80	12.57	12.72	620,000
15 Oct 18	12.73000 +0.17	12.81	12.51	12.57	738,100
12 Oct 18	12.56000 +0.17	12.66	12.05	12.39	1,856,697
11 Oct 18	12.39000 -0.42	12.77	12.27	12.50	1,811,145
10 Oct 18	12.81000 +0.03	12.85	12.73	12.85	646,909
09 Oct 18	12.78000 -0.13	13.03	12.71	12.99	1,283,523
08 Oct 18	12.91000 -0.11	13.06	12.82	12.87	680,622
28 Sep 18	13.02000 +0.02	13.05	12.91	12.97	592,900
27 Sep 18	13.00000 -0.33	13.41	12.88	13.35	1,841,842
26 Sep 18	13.33000 +0.06	13.39	13.23	13.28	1,283,101
25 Sep 18	13.27000 -0.10	13.40	13.24	13.37	490,307
21 Sep 18	13.37000 +0.10	13.43	13.16	13.22	1,012,204
20 Sep 18	13.27000 +0.08	13.29	13.11	13.12	929,015
19 Sep 18	13.19000 +0.05	13.31	13.02	13.09	1,310,073
18 Sep 18	13.14000 -0.15	13.20	12.89	13.18	1,162,300
17 Sep 18	13.29000 -0.10	13.49	12.96	13.38	1,431,666
14 Sep 18	13.39000 +0.33	13.42	13.15	13.21	1,555,110
13 Sep 18	13.06000 +0.12	13.13	12.83	13.03	2,130,791
12 Sep 18	12.94000 -0.17	13.29	12.85	13.19	2,771,232
11 Sep 18	13.11000 +0.59	13.67	12.50	12.50	4,347,560
10 Sep 18	12.52000 -0.74	13.30	12.40	13.30	2,981,695
07 Sep 18	13.26000 +0.05	13.50	13.14	13.21	2,437,837
06 Sep 18	13.21000 -0.47	13.68	13.18	13.68	1,439,900
05 Sep 18	13.68000 -0.16	13.80	13.48	13.80	1,476,871
04 Sep 18	13.84000 +0.23	13.84	13.36	13.59	1,552,895
03 Sep 18	13.61000 -0.12	13.79	13.44	13.74	916,300
31 Aug 18	13.73000 -0.08	13.89	13.70	13.89	657,800
30 Aug 18	13.81000 -0.31	14.11	13.75	14.04	1,139,245
29 Aug 18	14.12000 -0.36	14.48	14.07	14.36	767,400
28 Aug 18	14.48000 -0.16	14.76	14.47	14.75	669,300
27 Aug 18	14.64000 +0.22	14.68	14.19	14.48	1,764,338
24 Aug 18	14.42000 +0.72	14.49	13.75	13.75	2,026,980
23 Aug 18	13.70000 +0.28	13.70	13.41	13.42	930,445
22 Aug 18	13.42000 -0.45	13.89	13.31	13.89	828,811
21 Aug 18	13.87000 +0.12	13.88	13.50	13.79	882,698
20 Aug 18	13.75000 -0.30	14.14	13.45	14.14	1,035,789
17 Aug 18	14.05000 -0.11	14.25	13.92	14.24	613,530
16 Aug 18	14.16000 -0.31	14.54	14.08	14.54	830,334
15 Aug 18	14.47000 -0.26	14.78	14.41	14.71	602,986
14 Aug 18	14.73000 -0.10	14.89	14.45	14.89	1,035,401
13 Aug 18	14.83000 -0.32	15.19	14.68	15.19	1,180,600
10 Aug 18	15.15000 +0.03	15.24	14.98	15.24	384,582
09 Aug 18	15.12000 +0.17	15.25	14.75	15.02	448,691
08 Aug 18	14.95000 -0.45	15.45	14.85	15.45	623,607
07 Aug 18	15.40000 -0.01	15.45	14.86	15.45	978,541
06 Aug 18	15.41000 -0.15	15.79	15.16	15.65	663,300
03 Aug 18	15.56000 +0.09	15.59	15.25	15.49	940,900
02 Aug 18	15.47000 -0.55	16.35	15.16	16.35	1,314,477
01 Aug 18	16.02000 -0.26	16.59	15.82	16.40	922,067
31 Jul 18	16.28000 -0.01	16.95	16.16	16.33	883,300
30 Jul 18	16.29000 -0.39	16.65	15.90	16.65	1,204,900
27 Jul 18	16.68000 -0.18	17.05	16.38	16.91	1,338,600
26 Jul 18	16.86000 -0.24	17.20	16.75	17.20	594,800
25 Jul 18	17.10000 -0.20	17.32	16.88	17.31	1,542,675
24 Jul 18	17.30000 +0.22	17.30	17.00	17.07	1,409,701
23 Jul 18	17.08000 -0.01	17.29	16.82	17.08	1,094,900
20 Jul 18	17.09000 +0.09	17.18	16.50	17.14	1,857,900
19 Jul 18	17.00000 -0.06	17.15	16.84	17.08	810,300
18 Jul 18	17.06000 +0.19	17.20	16.73	16.73	987,675
17 Jul 18	16.87000 -0.03	16.93	16.53	16.86	594,300
16 Jul 18	16.90000 -0.03	17.04	16.70	16.70	993,600
13 Jul 18	16.93000 -0.32	17.20	16.83	17.20	882,800
12 Jul 18	17.25000 +0.10	17.37	17.01	17.20	1,683,157
11 Jul 18	17.15000 -0.14	17.30	16.88	17.30	1,076,607
10 Jul 18	17.29000 +0.02	17.85	17.16	17.31	1,224,900
09 Jul 18	17.27000 +0.61	17.50	16.54	16.63	1,791,500
06 Jul 18	16.66000 -0.47	17.07	16.40	17.07	1,538,070
05 Jul 18	17.13000 -0.03	17.35	16.91	17.23	977,546
04 Jul 18	17.16000 -0.03	17.35	16.73	17.35	1,426,911
03 Jul 18	17.19000 +0.28	17.29	16.65	16.92	1,631,000
02 Jul 18	16.91000 -0.48	17.70	16.65	17.38	1,884,021
29 Jun 18	17.39000 +0.44	17.50	16.77	17.00	2,132,160
28 Jun 18	16.95000 -0.09	17.18	16.71	16.91	1,712,013
27 Jun 18	17.04000 -0.49	17.50	16.80	17.29	2,121,295
26 Jun 18	17.53000 +0.13	17.70	16.93	17.26	2,530,903
25 Jun 18	17.40000 +0.69	18.27	16.75	16.78	3,577,280
22 Jun 18	16.71000 -0.11	16.86	16.42	16.63	1,701,063
21 Jun 18	16.82000 +0.20	17.16	16.31	16.42	3,942,495
20 Jun 18	16.62000 +1.21	16.70	15.23	15.38	3,841,407
19 Jun 18	15.41000 -0.10	16.11	15.03	15.35	2,420,480
15 Jun 18	15.51000 -0.45	16.07	15.28	15.82	1,665,982
14 Jun 18	15.96000 -0.09	16.25	15.81	16.01	1,734,400
13 Jun 18	16.05000 +0.12	16.08	15.61	15.89	1,768,852
12 Jun 18	15.93000 -0.05	16.05	15.44	15.90	1,670,700
11 Jun 18	15.98000 -0.18	16.05	15.78	15.89	1,455,314
08 Jun 18	16.16000 -0.36	16.40	15.82	16.40	2,270,971
07 Jun 18	16.52000 +1.20	16.79	15.39	15.46	4,031,355
06 Jun 18	15.32000 -0.15	15.74	15.20	15.74	696,500
05 Jun 18	15.47000 +0.08	15.56	15.34	15.34	464,535
04 Jun 18	15.39000 -0.14	15.72	15.29	15.72	694,313
01 Jun 18	15.53000 -0.40	15.98	15.28	15.92	1,482,720
31 May 18	15.93000 +0.44	15.98	15.48	15.48	822,800
30 May 18	15.49000 -0.09	15.73	14.86	15.45	764,050
29 May 18	15.58000 -0.25	15.90	15.55	15.83	793,600
28 May 18	15.83000 +0.02	15.89	15.70	15.80	672,800
25 May 18	15.81000 -0.11	16.10	15.76	15.88	887,800
24 May 18	15.92000 -0.06	16.10	15.83	15.96	560,689
23 May 18	15.98000 -0.10	16.29	15.96	16.06	1,513,861
22 May 18	16.08000 +0.22	16.13	15.74	15.74	1,523,797
21 May 18	15.86000 +0.33	16.09	15.60	15.60	1,669,417
18 May 18	15.53000 +0.14	15.56	15.30	15.33	469,500
17 May 18	15.39000 -0.09	15.60	15.36	15.48	653,498
16 May 18	15.48000 +0.03	15.50	15.32	15.44	718,298
15 May 18	15.45000 +0.05	15.47	15.28	15.38	690,826
14 May 18	15.40000 +0.22	15.49	15.15	15.19	958,815
11 May 18	15.18000 +0.02	15.32	15.11	15.26	818,271
10 May 18	15.16000 -0.36	15.55	15.03	15.33	1,221,267
09 May 18	15.52000 -0.04	15.70	15.42	15.56	893,855
08 May 18	15.56000 +0.23	15.84	15.24	15.36	1,296,536
07 May 18	15.33000 +0.10	15.43	15.16	15.30	1,306,313
04 May 18	15.23000 +0.03	15.44	15.07	15.40	1,132,591
03 May 18	15.20000 +0.90	15.71	14.30	14.35	1,922,956
02 May 18	14.30000 -0.44	14.95	14.20	14.74	2,117,200
27 Apr 18	14.74000 -0.77	15.50	14.56	15.00	2,465,282
26 Apr 18	15.51000 -0.33	15.84	15.50	15.84	1,411,814
25 Apr 18	15.84000 +0.04	15.84	15.67	15.76	590,830
24 Apr 18	15.80000 +0.17	15.88	15.63	15.63	758,819
23 Apr 18	15.63000 -0.15	15.86	15.55	15.79	715,500
20 Apr 18	15.78000 -0.19	16.00	15.77	16.00	850,300
19 Apr 18	15.97000 +0.00	16.12	15.86	16.09	867,400
18 Apr 18	15.97000 +0.07	16.38	15.88	15.97	1,423,217
17 Apr 18	15.90000 -0.40	16.41	15.90	16.30	817,084
16 Apr 18	16.30000 -0.17	16.63	16.19	16.40	1,603,444
13 Apr 18	16.47000 +0.10	16.52	16.31	16.39	1,685,282
12 Apr 18	16.37000 +0.02	16.55	16.21	16.35	1,826,911
11 Apr 18	16.35000 +0.42	16.60	15.96	15.96	3,252,539
10 Apr 18	15.93000 +0.16	16.02	15.74	15.84	1,732,020
09 Apr 18	15.77000 -0.05	15.98	15.69	15.82	1,245,297
04 Apr 18	15.82000 -0.22	16.19	15.75	16.04	1,467,900
03 Apr 18	16.04000 -0.43	16.44	15.85	16.44	1,729,444
02 Apr 18	16.47000 +0.03	16.65	16.39	16.44	1,317,595
30 Mar 18	16.44000 +0.11	16.61	16.33	16.45	1,272,538
29 Mar 18	16.33000 +0.13	16.41	16.17	16.17	1,023,359
28 Mar 18	16.20000 -0.20	16.39	16.15	16.34	975,198
27 Mar 18	16.40000 +0.28	16.73	16.13	16.19	2,363,250
26 Mar 18	16.12000 -0.28	16.40	15.86	16.40	2,041,331
23 Mar 18	16.40000 -0.81	17.02	16.28	17.01	1,828,073
22 Mar 18	17.21000 -0.20	17.36	17.12	17.33	623,828
21 Mar 18	17.41000 -0.12	17.60	17.41	17.48	1,080,819
20 Mar 18	17.53000 +0.08	17.62	17.34	17.50	1,403,471
19 Mar 18	17.45000 +0.23	17.46	17.13	17.18	783,057
16 Mar 18	17.22000 -0.02	17.40	17.16	17.24	627,302
15 Mar 18	17.24000 -0.18	17.45	17.15	17.44	778,360
14 Mar 18	17.42000 -0.26	17.67	17.40	17.58	752,089
13 Mar 18	17.68000 -0.04	17.76	17.55	17.76	1,423,000
12 Mar 18	17.72000 +0.06	17.84	17.52	17.73	1,868,069
09 Mar 18	17.66000 +0.23	17.85	17.39	17.43	1,152,529
08 Mar 18	17.43000 +0.13	17.55	17.24	17.25	573,674
07 Mar 18	17.30000 -0.20	17.58	17.28	17.51	754,804
06 Mar 18	17.50000 +0.18	17.57	17.34	17.34	603,025
05 Mar 18	17.32000 -0.53	17.85	17.18	17.72	1,397,600
02 Mar 18	17.85000 -0.14	17.94	17.77	17.85	551,243
01 Mar 18	17.99000 +0.07	18.00	17.80	17.95	467,556
28 Feb 18	17.92000 -0.14	18.04	17.78	17.98	460,637
27 Feb 18	18.06000 +0.01	18.30	17.73	18.05	962,039
26 Feb 18	18.05000 +0.44	18.06	17.52	17.68	762,608
23 Feb 18	17.61000 -0.11	17.78	17.46	17.78	451,200
22 Feb 18	17.72000 +0.48	17.78	17.27	17.27	626,372
14 Feb 18	17.24000 +0.04	17.28	17.07	17.28	244,160
13 Feb 18	17.20000 -0.01	17.30	17.10	17.30	455,453
12 Feb 18	17.21000 +0.39	17.30	16.84	16.84	757,320
09 Feb 18	16.82000 -0.60	17.36	16.68	17.36	1,171,315
08 Feb 18	17.42000 +0.11	17.50	17.21	17.32	562,213
07 Feb 18	17.31000 -0.49	18.10	17.09	18.00	1,211,407
06 Feb 18	17.80000 -0.58	18.42	17.80	18.23	754,968
05 Feb 18	18.38000 +0.25	18.46	17.99	18.12	1,470,787
02 Feb 18	18.13000 +0.07	18.27	17.80	18.02	899,164
01 Feb 18	18.06000 -0.47	18.56	18.01	18.01	1,233,573
31 Jan 18	18.53000 -0.16	18.81	18.25	18.69	1,258,596
30 Jan 18	18.69000 +0.19	18.73	18.43	18.53	933,948
29 Jan 18	18.50000 +0.15	18.66	18.38	18.38	1,103,873
26 Jan 18	18.35000 +0.08	18.45	18.24	18.25	597,400
25 Jan 18	18.27000 -0.19	18.55	18.19	18.42	1,054,257
24 Jan 18	18.46000 +0.13	18.50	18.22	18.26	1,112,056
23 Jan 18	18.33000 +0.07	18.33	18.19	18.19	679,645
22 Jan 18	18.26000 +0.19	18.29	17.91	18.09	611,634
19 Jan 18	18.07000 -0.15	18.30	17.81	18.30	1,301,161
18 Jan 18	18.22000 -0.10	18.40	18.13	18.35	910,200
17 Jan 18	18.32000 +0.28	18.34	17.96	18.06	1,595,257
16 Jan 18	18.04000 +0.00	18.12	17.85	18.12	1,520,339
15 Jan 18	18.04000 -0.43	18.47	17.96	18.47	2,521,763
12 Jan 18	18.47000 -0.06	18.70	18.35	18.38	1,025,579
11 Jan 18	18.53000 -0.47	19.05	18.46	18.91	1,999,370
10 Jan 18	19.00000 -0.11	19.18	18.93	19.11	634,900
09 Jan 18	19.11000 -0.02	19.19	19.06	19.19	379,990
08 Jan 18	19.13000 +0.10	19.17	18.91	18.91	1,096,983
05 Jan 18	19.03000 -0.03	19.28	18.88	19.06	953,055
04 Jan 18	19.06000 -0.07	19.26	18.88	19.05	1,313,850
03 Jan 18	19.13000 -0.17	19.35	18.90	19.20	2,083,391
02 Jan 18	19.30000 +0.04	19.50	18.96	19.26	1,891,280
29 Dec 17	19.26000 +0.14	19.45	18.96	19.26	1,213,696
28 Dec 17	19.12000 +0.03	19.34	18.85	19.12	1,197,069
27 Dec 17	19.09000 +0.13	19.16	18.75	18.90	1,198,700
26 Dec 17	18.96000 +0.22	19.00	18.41	18.74	967,162
25 Dec 17	18.74000 +0.16	18.79	18.49	18.57	869,904
22 Dec 17	18.58000 +0.18	18.70	18.28	18.29	834,659
21 Dec 17	18.40000 -0.02	18.50	17.99	18.37	1,131,959
20 Dec 17	18.42000 -0.16	18.70	18.31	18.58	627,574
19 Dec 17	18.58000 -0.09	18.66	18.55	18.65	572,767
18 Dec 17	18.67000 +0.28	18.80	18.26	18.36	1,185,700
15 Dec 17	18.39000 +0.13	18.48	18.23	18.23	658,940
14 Dec 17	18.26000 +0.06	18.31	18.14	18.16	488,874
13 Dec 17	18.20000 -0.02	18.24	18.09	18.20	579,375
12 Dec 17	18.22000 +0.05	18.29	18.13	18.26	956,091
11 Dec 17	18.17000 +0.08	18.33	18.00	18.11	1,374,094
08 Dec 17	18.09000 +0.17	18.14	17.80	17.92	1,198,650
07 Dec 17	17.92000 -0.28	18.38	17.80	18.20	1,392,342
06 Dec 17	18.20000 -0.38	18.65	17.77	18.56	2,806,015
05 Dec 17	18.58000 -0.44	19.25	18.40	19.02	1,487,032
04 Dec 17	19.02000 -0.16	19.19	19.01	19.18	1,083,576
01 Dec 17	19.18000 -0.10	19.33	19.13	19.28	1,302,725
30 Nov 17	19.28000 -0.04	19.47	19.12	19.30	875,300
29 Nov 17	19.32000 -0.05	19.49	19.08	19.38	1,729,570
28 Nov 17	19.37000 +0.08	19.45	19.26	19.28	1,111,396
27 Nov 17	19.29000 -0.38	19.73	19.28	19.66	1,651,262
24 Nov 17	19.67000 +0.19	19.81	19.44	19.49	911,560
23 Nov 17	19.48000 -0.25	19.68	19.40	19.64	2,227,770
22 Nov 17	19.73000 -0.12	19.98	19.60	19.87	2,883,575
21 Nov 17	19.85000 -0.47	20.41	19.68	20.32	3,172,328
20 Nov 17	20.32000 +0.20	20.45	19.63	20.12	1,137,824
17 Nov 17	20.12000 -0.47	20.86	20.00	20.59	2,885,346
16 Nov 17	20.59000 -0.26	20.80	20.47	20.80	1,643,203
15 Nov 17	20.85000 -0.10	21.02	20.61	20.96	1,694,652
14 Nov 17	20.95000 -0.27	21.29	20.92	21.11	2,210,818
13 Nov 17	21.22000 -0.13	21.68	21.02	21.38	2,213,375
10 Nov 17	21.35000 +0.54	21.50	20.66	20.69	5,969,067
09 Nov 17	20.81000 +0.35	20.83	20.21	20.46	4,279,517
08 Nov 17	20.46000 -0.10	20.75	20.44	20.70	3,071,396
07 Nov 17	20.56000 +0.17	20.62	20.29	20.43	2,002,365
06 Nov 17	20.39000 -0.06	20.40	20.08	20.36	2,567,588
03 Nov 17	20.45000 -0.02	20.76	20.18	20.55	3,207,712
02 Nov 17	20.47000 +0.21	20.57	20.11	20.26	2,645,500
01 Nov 17	20.26000 -0.04	20.57	20.12	20.30	2,441,199
31 Oct 17	20.30000 -0.05	20.45	20.12	20.17	2,957,981
30 Oct 17	20.35000 +0.57	20.46	19.62	19.78	4,504,802
27 Oct 17	19.78000 -0.15	19.97	19.75	19.93	2,296,069
26 Oct 17	19.93000 +0.13	19.93	19.68	19.75	2,128,685
25 Oct 17	19.80000 -0.05	19.86	19.71	19.80	1,362,276
24 Oct 17	19.85000 -0.15	20.00	19.69	20.00	2,140,843
23 Oct 17	20.00000 +0.21	20.00	19.61	19.83	1,867,741
20 Oct 17	19.79000 -0.07	19.92	19.66	19.90	1,401,229
19 Oct 17	19.86000 +0.05	19.96	19.60	19.81	1,792,736
18 Oct 17	19.81000 +0.01	19.94	19.72	19.85	1,397,575
17 Oct 17	19.80000 -0.20	20.05	19.72	20.05	1,551,077
16 Oct 17	20.00000 -0.05	20.15	19.99	20.05	1,727,600
13 Oct 17	20.05000 +0.01	20.16	19.90	20.04	1,727,622
12 Oct 17	20.04000 -0.26	20.32	19.82	20.30	2,192,400
11 Oct 17	20.30000 +0.16	20.36	20.08	20.20	2,493,902
10 Oct 17	20.14000 +0.17	20.17	19.91	19.97	2,248,659
09 Oct 17	19.97000 +0.03	20.19	19.93	20.11	1,439,619
29 Sep 17	19.94000 -0.05	20.16	19.80	20.05	1,474,340
28 Sep 17	19.99000 +0.05	20.07	19.89	19.89	1,246,210
27 Sep 17	19.94000 +0.12	19.98	19.80	19.84	944,129
26 Sep 17	19.82000 -0.04	19.92	19.60	19.90	1,082,380
25 Sep 17	19.86000 -0.12	20.06	19.85	20.01	1,368,544
22 Sep 17	19.98000 +0.03	20.03	19.86	19.90	1,367,256
21 Sep 17	19.95000 -0.03	20.05	19.92	19.92	1,274,180
20 Sep 17	19.98000 -0.06	20.11	19.85	20.07	1,482,984
19 Sep 17	20.04000 +0.02	20.15	20.01	20.15	1,077,527
18 Sep 17	20.02000 -0.15	20.26	20.01	20.25	1,842,300
15 Sep 17	20.17000 +0.06	20.21	20.09	20.14	884,700
14 Sep 17	20.11000 -0.09	20.34	20.07	20.30	1,131,900
13 Sep 17	20.20000 -0.12	20.38	20.00	20.32	1,659,820
12 Sep 17	20.32000 -0.36	20.79	20.31	20.67	1,888,558
11 Sep 17	20.68000 +0.28	20.69	20.28	20.40	2,090,838
08 Sep 17	20.40000 -0.04	20.59	20.31	20.44	1,743,000
07 Sep 17	20.44000 -0.09	20.80	20.38	20.51	3,159,091
06 Sep 17	20.53000 +0.56	20.90	19.89	19.94	8,873,725
05 Sep 17	19.97000 +0.17	20.08	19.80	19.80	3,448,274
04 Sep 17	19.80000 +0.16	19.85	19.61	19.69	2,524,594
01 Sep 17	19.64000 -0.02	19.78	19.52	19.76	2,701,165
31 Aug 17	19.66000 -0.26	20.01	19.66	19.93	2,454,617
30 Aug 17	19.92000 -0.10	20.02	19.84	20.02	1,887,902
29 Aug 17	20.02000 +0.16	20.18	19.78	19.88	2,207,191
28 Aug 17	19.86000 +0.09	19.95	19.73	19.85	2,606,828
25 Aug 17	19.77000 +0.05	19.88	19.68	19.75	1,692,951
24 Aug 17	19.72000 -0.09	19.99	19.69	19.76	1,704,615
23 Aug 17	19.81000 -0.34	20.31	19.76	20.14	1,785,511
22 Aug 17	20.15000 -0.10	20.30	20.12	20.26	678,677
21 Aug 17	20.25000 -0.13	20.36	20.20	20.35	654,540
18 Aug 17	20.38000 +0.40	20.46	19.79	19.91	1,880,565
17 Aug 17	19.98000 +0.01	19.99	19.76	19.94	1,335,307
16 Aug 17	19.97000 +0.32	19.98	19.59	19.77	1,310,017
15 Aug 17	19.65000 -0.16	19.86	19.59	19.82	2,109,235
14 Aug 17	19.81000 +0.11	19.94	19.58	19.91	1,481,446
11 Aug 17	19.70000 -0.21	19.87	19.58	19.86	2,050,452
10 Aug 17	19.91000 -0.73	20.67	19.60	20.67	3,954,822
09 Aug 17	20.64000 -0.07	20.78	20.51	20.78	745,800
08 Aug 17	20.71000 -0.05	20.83	20.54	20.70	998,949
07 Aug 17	20.76000 -0.18	21.00	20.70	21.00	965,161
04 Aug 17	20.94000 -0.05	21.05	20.79	20.88	1,009,251
03 Aug 17	20.99000 -0.03	21.09	20.90	21.09	858,204
02 Aug 17	21.02000 -0.12	21.20	20.92	21.20	934,085
01 Aug 17	21.14000 +0.15	21.17	20.90	20.90	1,126,125
31 Jul 17	20.99000 -0.15	21.23	20.90	21.07	1,438,700
28 Jul 17	21.14000 -0.16	21.38	21.09	21.31	624,139
27 Jul 17	21.30000 +0.15	21.34	21.01	21.15	661,703
26 Jul 17	21.15000 -0.29	21.49	21.07	21.49	952,550
25 Jul 17	21.44000 +0.14	21.50	21.16	21.30	1,104,243
24 Jul 17	21.30000 +0.23	21.34	21.01	21.07	895,195
21 Jul 17	21.07000 +0.11	21.15	20.90	20.94	457,415
20 Jul 17	20.96000 +0.01	21.12	20.89	20.94	785,905
19 Jul 17	20.95000 +0.11	20.95	20.77	20.88	471,603
18 Jul 17	20.84000 +0.04	20.99	20.65	20.80	605,709
17 Jul 17	20.80000 -0.34	21.24	20.51	21.18	1,153,580
14 Jul 17	21.14000 -0.10	21.21	20.93	21.20	826,289
13 Jul 17	21.24000 -0.14	21.45	21.21	21.26	731,187
12 Jul 17	21.38000 +0.26	21.51	21.10	21.12	958,079
11 Jul 17	21.12000 -0.03	21.27	21.01	21.09	815,109
10 Jul 17	21.15000 -0.10	21.39	20.82	21.22	2,283,020
07 Jul 17	21.25000 -0.77	22.05	21.01	21.91	3,032,839
06 Jul 17	22.02000 -0.06	22.20	21.97	22.03	727,975
05 Jul 17	22.08000 +0.03	22.16	21.90	22.16	1,019,192
04 Jul 17	22.05000 -0.22	22.34	21.92	22.22	1,043,270
03 Jul 17	22.27000 +0.04	22.49	22.20	22.24	807,200
30 Jun 17	22.23000 +0.23	22.37	21.92	21.99	1,401,670
29 Jun 17	22.00000 +0.05	22.05	21.87	22.00	818,264
28 Jun 17	21.95000 +0.14	22.04	21.66	21.66	1,414,300
27 Jun 17	21.81000 +0.04	21.89	21.73	21.87	924,778
26 Jun 17	21.77000 +0.15	21.77	21.51	21.51	983,634
23 Jun 17	21.62000 +0.01	21.75	21.50	21.58	764,947
22 Jun 17	21.61000 -0.19	21.84	21.61	21.80	961,041
21 Jun 17	21.80000 -0.04	21.94	21.69	21.89	522,602
20 Jun 17	21.84000 +0.09	21.95	21.75	21.75	524,811
19 Jun 17	21.75000 -0.10	21.99	21.70	21.89	1,094,872
16 Jun 17	21.85000 -0.10	21.94	21.79	21.94	486,681
15 Jun 17	21.95000 +0.18	22.04	21.66	21.72	1,117,018
14 Jun 17	21.77000 -0.01	21.88	21.71	21.80	582,839
13 Jun 17	21.78000 +0.02	21.93	21.69	21.69	1,050,658
12 Jun 17	21.76000 -0.17	21.88	21.72	21.78	1,153,331
09 Jun 17	21.93000 +0.03	22.03	21.70	21.92	2,119,820
08 Jun 17	21.90000 -0.01	21.99	21.65	21.92	1,340,915
07 Jun 17	21.91000 +0.36	22.08	21.40	21.50	2,328,438
06 Jun 17	21.55000 -0.32	21.90	21.50	21.88	1,566,925
05 Jun 17	21.87000 +0.19	21.87	21.47	21.68	1,436,677
02 Jun 17	21.68000 +0.08	21.69	21.51	21.55	2,256,826
01 Jun 17	21.60000 +0.27	21.75	21.25	21.38	1,889,780
31 May 17	21.33000 -0.11	21.81	21.30	21.45	1,732,565
26 May 17	21.44000 -0.16	21.68	21.44	21.54	1,081,526
25 May 17	21.60000 -0.18	21.78	21.42	21.78	1,268,697
24 May 17	21.78000 -0.12	21.96	21.35	21.45	1,478,454
23 May 17	21.90000 +0.78	21.99	21.07	21.08	2,939,477
22 May 17	21.12000 +0.18	21.20	20.77	20.94	1,249,625
19 May 17	20.94000 -0.09	21.06	20.77	21.03	1,042,555
18 May 17	21.03000 +0.15	21.08	20.80	20.80	684,446
17 May 17	20.88000 -0.29	21.25	20.80	21.22	1,384,971
16 May 17	21.17000 +0.09	21.21	20.70	21.07	1,076,748
15 May 17	21.08000 -0.35	21.47	21.03	21.45	765,909
12 May 17	21.43000 -0.22	21.58	20.72	21.42	1,635,743
11 May 17	21.65000 -0.09	21.78	21.41	21.70	1,455,053
10 May 17	21.74000 -0.14	21.97	21.61	21.74	1,228,943
09 May 17	21.88000 -0.16	22.05	21.59	22.03	833,264
08 May 17	22.04000 +0.00	22.25	21.91	22.01	2,114,905
05 May 17	22.04000 +0.34	22.19	21.57	21.57	1,304,351
04 May 17	21.70000 -0.43	22.18	21.65	22.18	2,330,588
03 May 17	22.13000 -0.26	22.50	22.10	22.26	1,506,936
02 May 17	22.39000 +0.39	22.47	21.51	21.58	2,050,117
28 Apr 17	22.00000 -1.34	23.33	21.95	23.31	5,709,446
27 Apr 17	23.34000 -2.13	24.90	22.92	24.81	5,920,596
26 Apr 17	25.47000 -0.21	25.96	25.06	25.68	2,632,402
25 Apr 17	25.68000 +1.18	25.79	24.10	24.39	3,763,192
24 Apr 17	24.50000 -0.85	25.39	23.00	25.39	2,966,065
21 Apr 17	25.35000 -0.04	25.60	24.90	25.45	2,904,874
20 Apr 17	25.39000 +0.76	25.50	24.40	24.53	3,407,365
19 Apr 17	24.63000 -0.22	25.10	24.48	24.67	1,918,890
18 Apr 17	24.85000 +0.19	24.97	24.45	24.60	1,534,562
17 Apr 17	24.66000 +0.35	24.85	24.31	24.31	1,028,498
14 Apr 17	24.31000 -0.36	24.68	24.27	24.59	1,539,104
13 Apr 17	24.67000 +0.14	24.96	24.40	24.45	924,601
12 Apr 17	24.53000 -0.46	25.17	24.50	25.02	1,254,189
11 Apr 17	24.99000 +0.37	25.20	24.45	24.60	3,024,382
10 Apr 17	24.62000 +0.34	24.78	24.11	24.28	1,945,808
07 Apr 17	24.28000 -0.22	24.55	24.20	24.47	1,271,807
06 Apr 17	24.50000 -0.31	24.94	24.37	24.82	1,825,032
05 Apr 17	24.81000 -0.01	25.03	24.59	24.59	2,565,515
31 Mar 17	24.82000 +0.43	25.07	24.07	24.07	1,635,129
30 Mar 17	24.39000 -0.89	25.07	24.25	25.07	4,101,612
29 Mar 17	25.28000 -0.14	25.70	24.94	25.42	2,687,740
28 Mar 17	25.42000 -0.83	26.18	25.34	26.18	3,677,018
27 Mar 17	26.25000 +1.20	26.25	24.93	25.05	5,187,031
24 Mar 17	25.05000 -0.14	25.28	24.94	25.28	1,741,068
23 Mar 17	25.19000 +0.75	25.28	24.45	24.60	2,982,621
22 Mar 17	24.44000 -0.13	24.57	24.33	24.56	850,950
21 Mar 17	24.57000 +0.03	24.59	24.41	24.52	853,305
20 Mar 17	24.54000 -0.03	24.72	24.28	24.72	1,439,123
17 Mar 17	24.57000 -0.36	25.00	24.55	24.95	1,899,188
16 Mar 17	24.93000 +0.24	24.97	24.64	24.68	1,102,782
15 Mar 17	24.69000 -0.25	25.06	24.68	24.78	1,070,500
14 Mar 17	24.94000 -0.33	25.34	24.71	25.30	1,691,015
13 Mar 17	25.27000 +0.11	25.43	24.84	25.16	1,977,313
10 Mar 17	25.16000 +0.57	25.25	24.45	24.48	2,284,099
09 Mar 17	24.59000 -0.37	24.90	24.40	24.75	1,394,314
08 Mar 17	24.96000 -0.04	25.40	24.83	25.00	1,991,115
07 Mar 17	25.00000 +0.05	25.30	24.73	24.95	2,076,315
06 Mar 17	24.95000 +0.10	25.10	24.70	24.99	1,833,469
03 Mar 17	24.85000 +0.49	25.00	24.33	24.45	2,792,322
02 Mar 17	24.36000 -0.17	24.62	24.26	24.55	1,638,178
01 Mar 17	24.53000 -0.02	24.85	24.36	24.60	1,874,134
28 Feb 17	24.55000 +0.04	24.94	24.42	24.94	1,563,081
27 Feb 17	24.51000 -0.19	24.79	24.33	24.60	1,460,336
24 Feb 17	24.70000 -0.39	25.25	24.52	25.09	2,683,618
23 Feb 17	25.09000 +0.04	25.65	24.91	25.00	3,132,096
22 Feb 17	25.05000 -0.25	25.68	24.85	25.27	3,811,859
21 Feb 17	25.30000 +1.46	25.50	23.88	23.91	6,556,517
20 Feb 17	23.84000 -0.24	24.38	23.78	24.11	3,090,686
17 Feb 17	24.08000 -0.22	24.38	23.92	24.19	1,823,941
16 Feb 17	24.30000 +0.22	24.40	23.91	24.07	2,290,320
15 Feb 17	24.08000 -0.36	24.40	23.86	24.40	3,268,368
14 Feb 17	24.44000 -0.68	24.98	24.10	24.92	4,447,742
13 Feb 17	25.12000 +0.02	25.50	24.60	24.85	4,460,480
10 Feb 17	25.10000 +1.16	25.48	23.81	23.94	8,541,584
09 Feb 17	23.94000 -0.31	24.60	23.93	24.20	4,573,091
08 Feb 17	24.25000 +0.24	24.32	23.66	24.00	3,691,958
07 Feb 17	24.01000 -0.14	24.21	23.65	24.21	3,655,045
06 Feb 17	24.15000 +0.47	24.79	23.68	23.93	4,882,703
03 Feb 17	23.68000 -0.67	24.48	23.60	24.20	4,256,917
26 Jan 17	24.35000 +0.45	24.99	23.20	23.80	8,127,028
25 Jan 17	23.90000 -0.19	25.76	23.88	24.45	11,143,562
24 Jan 17	24.09000 +2.19	24.09	21.79	21.79	8,763,147
23 Jan 17	21.90000 +0.14	22.06	21.69	21.72	2,250,267
20 Jan 17	21.76000 +0.65	22.35	21.03	21.19	2,141,315
19 Jan 17	21.11000 -0.02	21.47	20.95	20.95	746,714
18 Jan 17	21.13000 +0.18	21.13	20.76	20.95	1,217,151
17 Jan 17	20.95000 +0.17	21.04	20.73	20.92	694,383
16 Jan 17	20.78000 -0.29	21.18	20.63	21.00	1,834,472
13 Jan 17	21.07000 -0.22	21.37	21.02	21.35	1,031,924
12 Jan 17	21.29000 +0.01	21.42	21.16	21.39	693,138
11 Jan 17	21.28000 -0.45	21.74	21.15	21.60	1,490,896
10 Jan 17	21.73000 -0.03	21.78	21.55	21.70	947,247
09 Jan 17	21.76000 +0.27	21.94	21.29	21.55	1,797,376
06 Jan 17	21.49000 +0.08	21.97	21.27	21.41	2,674,345
05 Jan 17	21.41000 +0.00	21.48	21.19	21.40	1,621,521
04 Jan 17	21.41000 +0.28	21.44	21.06	21.26	1,674,392
03 Jan 17	21.13000 +0.08	21.45	20.89	21.05	2,075,812
30 Dec 16	21.05000 +0.05	21.12	20.92	21.01	943,968
29 Dec 16	21.00000 -0.27	21.29	20.94	21.23	1,224,565
28 Dec 16	21.27000 +0.09	21.53	21.05	21.17	3,374,581
27 Dec 16	21.18000 +0.20	21.28	20.89	21.00	1,737,204
26 Dec 16	20.98000 +0.00	21.06	20.76	21.01	1,267,310
23 Dec 16	20.98000 -0.01	21.19	20.85	21.10	1,572,922
22 Dec 16	20.99000 -0.08	21.23	20.89	21.08	2,229,808
21 Dec 16	21.07000 +0.71	21.29	20.48	20.48	3,349,457
20 Dec 16	20.36000 -0.06	20.49	20.30	20.40	630,045
19 Dec 16	20.42000 +0.02	20.51	20.26	20.45	822,751
16 Dec 16	20.40000 +0.05	20.43	20.22	20.39	1,224,585
15 Dec 16	20.35000 +0.04	20.45	20.12	20.27	1,529,830
14 Dec 16	20.31000 -0.11	20.48	20.29	20.41	1,129,021
13 Dec 16	20.42000 +0.02	20.50	20.26	20.36	1,122,943
12 Dec 16	20.40000 -0.31	20.81	20.30	20.67	1,719,209
09 Dec 16	20.71000 -0.03	20.85	20.62	20.74	1,398,768
08 Dec 16	20.74000 +0.14	20.77	20.58	20.68	1,348,827
07 Dec 16	20.60000 +0.03	20.67	20.49	20.60	755,093
06 Dec 16	20.57000 +0.22	20.78	20.40	20.43	1,171,403
05 Dec 16	20.35000 -0.11	20.47	20.29	20.47	1,638,026
02 Dec 16	20.46000 -0.26	20.79	20.41	20.72	1,498,690
01 Dec 16	20.72000 +0.00	20.85	20.63	20.64	1,949,725
30 Nov 16	20.72000 -0.62	21.40	20.71	21.40	3,341,787
29 Nov 16	21.34000 +0.21	21.44	21.05	21.05	2,522,032
28 Nov 16	21.13000 -0.24	21.45	21.13	21.30	2,218,710
25 Nov 16	21.37000 +0.01	21.58	21.00	21.31	3,884,737
24 Nov 16	21.36000 +0.47	21.38	20.82	20.86	3,553,285
23 Nov 16	20.89000 -0.27	21.18	20.80	21.14	1,414,808
22 Nov 16	21.16000 +0.08	21.17	20.98	21.08	1,360,450
21 Nov 16	21.08000 +0.03	21.21	20.98	20.98	1,209,952
18 Nov 16	21.05000 -0.08	21.25	21.04	21.14	1,425,216
17 Nov 16	21.13000 +0.01	21.20	21.01	21.18	1,067,815
16 Nov 16	21.12000 +0.10	21.29	20.92	21.02	2,097,283
15 Nov 16	21.02000 +0.15	21.10	20.87	20.88	1,225,549
14 Nov 16	20.87000 -0.06	20.96	20.79	20.86	846,115
11 Nov 16	20.93000 +0.02	21.10	20.75	20.88	1,208,112
10 Nov 16	20.91000 +0.18	21.19	20.73	20.73	1,680,910
09 Nov 16	20.73000 -0.11	20.90	20.57	20.85	1,513,403
08 Nov 16	20.84000 +0.05	20.94	20.72	20.83	1,160,139
07 Nov 16	20.79000 -0.01	20.84	20.66	20.69	1,178,422
04 Nov 16	20.80000 +0.14	20.85	20.55	20.66	1,371,381
03 Nov 16	20.66000 +0.01	20.71	20.49	20.55	1,433,565
02 Nov 16	20.65000 -0.05	20.76	20.52	20.70	1,598,025
01 Nov 16	20.70000 +0.20	20.88	20.50	20.52	3,138,209
31 Oct 16	20.50000 -0.49	20.80	20.27	20.80	3,737,877
28 Oct 16	20.99000 -0.58	21.14	20.60	21.14	4,097,579
27 Oct 16	21.57000 -0.01	21.57	20.71	21.50	5,761,762
26 Oct 16	21.58000 +0.25	21.82	20.98	21.37	3,282,403
25 Oct 16	21.33000 -0.01	21.40	21.23	21.38	918,455
24 Oct 16	21.34000 +0.04	21.47	21.07	21.16	1,580,183
21 Oct 16	21.30000 +0.02	21.58	20.98	21.58	1,627,425
20 Oct 16	21.28000 -0.19	21.44	21.09	21.37	1,064,607
19 Oct 16	21.47000 +0.02	21.58	21.20	21.58	1,224,670
18 Oct 16	21.45000 +0.23	21.97	21.06	21.20	1,842,481
17 Oct 16	21.22000 -0.43	21.66	20.91	21.58	2,502,241
14 Oct 16	21.65000 -0.03	21.92	21.30	21.71	2,063,448
13 Oct 16	21.68000 +0.21	21.74	21.43	21.56	1,331,428
12 Oct 16	21.47000 -0.15	22.10	21.45	21.75	1,342,474
11 Oct 16	21.62000 +0.32	21.98	21.21	21.30	2,190,253
10 Oct 16	21.30000 +0.34	21.40	20.90	20.96	2,034,442
30 Sep 16	20.96000 -0.06	21.14	20.89	21.02	945,895
29 Sep 16	21.02000 +0.14	21.08	20.73	20.74	867,350
28 Sep 16	20.88000 -0.08	21.06	20.87	20.91	1,051,482
27 Sep 16	20.96000 +0.24	20.98	20.58	20.72	1,235,489
26 Sep 16	20.72000 -0.13	21.00	20.70	20.81	940,963
23 Sep 16	20.85000 -0.03	21.13	20.82	20.88	1,146,186
22 Sep 16	20.88000 +0.30	20.97	20.64	20.64	1,299,547
21 Sep 16	20.58000 +0.10	20.67	20.41	20.48	1,116,735
20 Sep 16	20.48000 -0.14	20.72	20.30	20.72	1,592,084
19 Sep 16	20.62000 -0.14	20.82	20.53	20.76	1,242,728
14 Sep 16	20.76000 -0.10	20.85	20.64	20.74	922,430
13 Sep 16	20.86000 +0.06	20.88	20.69	20.80	1,159,415
12 Sep 16	20.80000 -0.01	21.16	20.41	20.41	2,367,593
09 Sep 16	20.81000 -0.14	21.13	20.81	20.98	1,048,388
08 Sep 16	20.95000 -0.13	21.20	20.88	21.04	816,086
07 Sep 16	21.08000 -0.07	21.25	21.05	21.15	1,234,262
06 Sep 16	21.15000 +0.39	21.15	20.61	20.66	2,233,316
05 Sep 16	20.76000 -0.07	20.85	20.65	20.85	1,263,024
02 Sep 16	20.83000 -0.05	20.97	20.64	20.95	1,332,162
01 Sep 16	20.88000 +0.04	20.94	20.71	20.75	1,305,367
31 Aug 16	20.84000 +0.02	20.88	20.59	20.73	1,356,650
30 Aug 16	20.82000 +0.10	20.92	20.64	20.72	990,315
29 Aug 16	20.72000 +0.22	20.94	20.30	20.49	1,896,664
26 Aug 16	20.50000 +0.03	20.96	20.32	20.40	2,238,555
25 Aug 16	20.47000 -0.01	20.49	20.18	20.49	681,312
24 Aug 16	20.48000 +0.12	20.57	20.34	20.39	581,742
23 Aug 16	20.36000 -0.11	20.60	20.20	20.20	1,090,928
22 Aug 16	20.47000 -0.16	20.85	20.43	20.69	1,602,781
19 Aug 16	20.63000 -0.05	20.73	20.56	20.56	1,167,227
18 Aug 16	20.68000 +0.03	20.73	20.47	20.50	1,173,123
17 Aug 16	20.65000 +0.02	20.77	20.50	20.77	1,105,007
16 Aug 16	20.63000 +0.29	20.69	20.35	20.35	1,942,993
15 Aug 16	20.34000 +0.24	20.62	19.94	20.10	2,577,036
12 Aug 16	20.10000 +0.15	20.29	19.69	19.87	3,139,921
11 Aug 16	19.95000 -0.51	20.56	19.78	20.44	3,201,731
10 Aug 16	20.46000 -0.32	20.83	20.37	20.75	2,424,305
09 Aug 16	20.78000 +0.08	20.81	20.60	20.60	577,757
08 Aug 16	20.70000 -0.05	20.92	20.48	20.75	949,554
05 Aug 16	20.75000 -0.14	20.99	20.71	20.89	346,663
04 Aug 16	20.89000 -0.06	20.99	20.71	20.99	592,398
03 Aug 16	20.95000 +0.32	20.96	20.57	20.63	1,304,282
02 Aug 16	20.63000 -0.11	20.96	20.50	20.79	1,291,489
01 Aug 16	20.74000 -0.38	21.16	20.11	20.92	2,122,069
29 Jul 16	21.12000 -0.15	21.29	21.01	21.27	1,215,231
28 Jul 16	21.27000 +0.15	21.30	21.00	21.12	1,559,737
27 Jul 16	21.12000 -0.30	21.54	20.91	21.49	2,978,401
26 Jul 16	21.42000 -0.09	21.58	21.36	21.48	2,291,710
25 Jul 16	21.51000 +0.09	21.52	21.30	21.39	1,236,557
22 Jul 16	21.42000 +0.07	21.49	21.31	21.35	1,045,170
21 Jul 16	21.35000 -0.03	21.54	21.32	21.38	1,523,947
20 Jul 16	21.38000 -0.17	21.58	21.35	21.46	1,109,763
19 Jul 16	21.55000 -0.07	21.69	21.32	21.69	1,559,352
18 Jul 16	21.62000 +0.20	21.79	21.37	21.37	2,077,424
15 Jul 16	21.42000 -0.05	21.57	21.31	21.31	1,126,516
14 Jul 16	21.47000 -0.28	21.80	21.36	21.75	1,980,962
13 Jul 16	21.75000 +0.89	21.83	20.86	20.86	3,568,665
12 Jul 16	20.86000 -0.50	21.49	20.57	21.37	4,251,829
11 Jul 16	21.36000 -0.06	21.54	21.34	21.34	1,080,484
08 Jul 16	21.42000 +0.00	21.60	21.31	21.41	1,088,998
07 Jul 16	21.42000 -0.24	21.70	21.31	21.59	1,262,348
06 Jul 16	21.66000 +0.20	21.71	21.28	21.54	2,079,792
05 Jul 16	21.46000 -0.05	21.56	21.36	21.49	1,319,210
04 Jul 16	21.51000 +0.07	21.58	21.29	21.44	1,930,054
01 Jul 16	21.44000 +0.07	21.55	21.32	21.38	1,199,812
30 Jun 16	21.37000 -0.03	21.59	21.30	21.41	1,195,067
29 Jun 16	21.40000 -0.31	21.67	21.36	21.67	2,384,110
28 Jun 16	21.71000 -0.14	21.82	21.32	21.62	3,067,705
27 Jun 16	21.85000 +0.65	22.08	21.12	21.42	4,974,642
24 Jun 16	21.20000 +0.28	21.30	20.60	20.85	3,216,665
23 Jun 16	20.92000 +0.05	21.00	20.71	20.85	1,162,578
22 Jun 16	20.87000 +0.16	20.88	20.51	20.51	1,090,360
21 Jun 16	20.71000 -0.19	21.10	20.62	20.91	1,684,598
20 Jun 16	20.90000 +0.23	20.91	20.47	20.67	1,373,614
17 Jun 16	20.67000 +0.07	20.89	20.51	20.60	1,274,294
16 Jun 16	20.60000 -0.40	20.96	20.37	20.96	2,172,523
15 Jun 16	21.00000 +0.55	21.19	20.25	20.30	2,369,097
14 Jun 16	20.45000 +0.25	20.60	20.13	20.13	1,209,484
13 Jun 16	20.20000 -0.52	20.66	20.20	20.60	1,956,752
08 Jun 16	20.72000 -0.28	20.96	20.70	20.95	1,525,399
07 Jun 16	21.00000 +0.04	21.02	20.63	20.90	2,037,142
06 Jun 16	20.96000 +0.09	21.15	20.78	21.00	1,773,181
03 Jun 16	20.87000 +0.10	20.97	20.66	20.80	1,592,216
02 Jun 16	20.77000 -0.11	20.95	20.59	20.82	2,564,851
01 Jun 16	20.88000 -0.18	21.19	20.80	21.17	2,715,972
31 May 16	21.06000 +0.69	21.10	20.45	20.51	4,071,569
30 May 16	20.37000 +0.16	20.59	20.15	20.22	2,282,235
27 May 16	20.21000 +0.12	20.25	20.05	20.09	1,198,269
26 May 16	20.09000 +0.06	20.14	19.78	20.07	1,596,311
25 May 16	20.03000 -0.12	20.28	19.97	20.20	1,638,879
24 May 16	20.15000 -0.18	20.41	20.06	20.40	1,788,278
23 May 16	20.33000 +0.11	20.41	20.03	20.30	2,032,856
20 May 16	20.22000 +0.01	20.45	19.85	19.99	2,283,506
19 May 16	20.21000 -0.28	20.70	20.19	20.40	3,934,930
18 May 16	20.49000 +0.42	20.50	19.70	19.83	4,252,162
17 May 16	20.07000 -0.28	20.37	19.94	20.12	2,118,954
16 May 16	20.35000 +0.05	20.35	19.82	20.15	3,370,103
13 May 16	20.30000 -0.18	20.48	20.00	20.31	3,762,820
12 May 16	20.48000 +0.87	20.50	18.81	19.35	6,490,820
11 May 16	19.61000 -0.34	20.11	19.41	19.73	3,843,479
10 May 16	19.95000 -0.24	20.35	19.83	20.25	3,564,291
09 May 16	20.19000 -0.14	20.55	19.86	20.08	6,386,001
06 May 16	20.33000 -0.02	20.55	19.95	20.34	8,564,283
05 May 16	20.35000 +0.67	20.45	19.59	19.60	7,186,395
04 May 16	19.68000 +0.33	19.84	19.28	19.37	3,853,160
03 May 16	19.35000 +0.20	19.49	18.81	18.81	2,606,777
29 Apr 16	19.15000 -0.20	19.41	19.00	19.00	2,596,601
28 Apr 16	19.35000 +0.02	19.50	19.18	19.50	1,592,983
27 Apr 16	19.33000 -0.21	19.65	19.30	19.50	1,662,176
26 Apr 16	19.54000 +0.14	19.58	19.21	19.33	1,715,666
25 Apr 16	19.40000 +0.25	19.48	18.87	19.23	2,326,063
22 Apr 16	19.15000 +0.23	19.20	18.77	18.92	1,019,562
21 Apr 16	18.92000 -0.20	19.18	18.92	18.99	1,443,528
20 Apr 16	19.12000 -0.87	20.07	18.80	19.90	3,719,964
19 Apr 16	19.99000 +0.28	20.17	19.66	19.80	3,408,368
18 Apr 16	19.71000 -0.17	19.90	19.55	19.90	1,603,483
15 Apr 16	19.88000 -0.11	20.01	19.73	20.01	1,715,697
14 Apr 16	19.99000 -0.01	20.30	19.76	20.30	2,284,407
13 Apr 16	20.00000 +0.71	20.35	19.30	19.38	7,174,995
12 Apr 16	19.29000 -0.14	19.41	19.10	19.21	1,638,537
11 Apr 16	19.43000 +0.23	19.64	19.29	19.29	2,208,888
08 Apr 16	19.20000 +0.00	19.33	19.00	19.12	2,292,812
07 Apr 16	19.20000 -0.51	19.82	19.20	19.73	2,415,508
06 Apr 16	19.71000 -0.07	19.85	19.53	19.68	2,679,318
05 Apr 16	19.78000 +0.68	19.93	19.04	19.19	5,526,401
01 Apr 16	19.10000 -0.25	19.34	18.74	19.23	2,690,199
31 Mar 16	19.35000 -0.40	19.68	19.20	19.65	4,890,578
30 Mar 16	19.75000 +0.35	19.94	19.52	19.85	4,842,008
29 Mar 16	19.40000 +0.56	19.40	18.60	18.84	2,776,319
28 Mar 16	18.84000 +0.02	19.18	18.72	18.89	2,324,267
25 Mar 16	18.82000 +0.09	18.93	18.70	18.73	1,484,548
24 Mar 16	18.73000 -0.42	19.15	18.70	19.08	2,768,654
23 Mar 16	19.15000 -0.04	19.22	18.99	19.15	2,281,592
22 Mar 16	19.19000 +0.12	19.30	18.81	19.00	3,371,199
21 Mar 16	19.07000 +0.16	19.16	18.81	19.04	3,541,665
18 Mar 16	18.91000 +0.61	19.08	18.35	18.35	4,620,978
17 Mar 16	18.30000 +0.33	18.39	17.89	18.15	2,882,608
16 Mar 16	17.97000 -0.23	18.41	17.92	18.23	1,563,683
15 Mar 16	18.20000 -0.36	18.55	18.07	18.50	1,515,809
14 Mar 16	18.56000 +0.51	18.67	18.10	18.10	2,012,223
11 Mar 16	18.05000 +0.10	18.10	17.78	17.84	926,272
10 Mar 16	17.95000 -0.13	18.23	17.95	18.08	1,438,776
09 Mar 16	18.08000 -0.31	18.33	18.00	18.24	1,281,118
08 Mar 16	18.39000 +0.06	18.50	17.90	18.50	1,776,835
07 Mar 16	18.33000 +0.12	18.80	18.15	18.30	2,030,507
04 Mar 16	18.21000 -0.13	18.50	18.02	18.21	1,747,600
03 Mar 16	18.34000 -0.20	18.73	18.32	18.41	2,315,679
02 Mar 16	18.54000 +0.90	18.57	17.65	17.65	2,183,518
01 Mar 16	17.64000 +0.04	17.84	17.41	17.68	1,889,508
29 Feb 16	17.60000 -0.94	18.50	17.40	18.20	2,733,406
26 Feb 16	18.54000 +0.34	18.67	18.19	18.38	2,807,552
25 Feb 16	18.20000 -0.90	19.17	18.05	19.11	3,721,735
24 Feb 16	19.10000 +0.10	19.16	18.78	19.00	1,623,924
23 Feb 16	19.00000 -0.32	19.39	18.83	19.35	2,187,250
22 Feb 16	19.32000 +0.51	19.35	18.88	19.01	2,842,864
19 Feb 16	18.81000 +0.16	18.98	18.60	18.65	2,022,350
18 Feb 16	18.65000 -0.21	18.99	18.54	18.75	1,793,782
17 Feb 16	18.86000 +0.16	19.01	18.51	18.70	2,008,268
16 Feb 16	18.70000 +0.70	18.87	18.00	18.10	3,429,464
15 Feb 16	18.00000 +0.15	18.17	17.09	17.24	1,540,685
05 Feb 16	17.85000 -0.17	18.10	17.60	18.10	1,924,835
04 Feb 16	18.02000 +0.33	18.31	17.69	17.88	1,913,310
03 Feb 16	17.69000 -0.01	17.80	17.35	17.47	1,674,930
02 Feb 16	17.70000 +0.58	17.70	17.14	17.14	2,186,283
01 Feb 16	17.12000 -0.45	17.90	17.06	17.90	1,671,735
29 Jan 16	17.57000 +0.47	17.69	17.10	17.20	1,607,853
28 Jan 16	17.10000 -0.32	17.81	17.07	17.42	1,558,017
27 Jan 16	17.42000 -0.08	17.80	16.80	17.80	2,245,385
26 Jan 16	17.50000 -0.89	18.38	17.42	18.25	2,717,206
25 Jan 16	18.39000 -0.01	18.74	18.31	18.54	1,243,135
22 Jan 16	18.40000 +0.33	18.49	18.01	18.16	1,443,701
21 Jan 16	18.07000 -0.60	18.80	18.00	18.29	2,391,805
20 Jan 16	18.67000 -0.03	19.49	18.30	18.47	3,367,319
19 Jan 16	18.70000 +0.53	18.75	18.13	18.23	2,387,404
18 Jan 16	18.17000 +0.12	18.49	17.51	17.60	2,438,184
15 Jan 16	18.05000 -0.63	18.56	17.61	18.56	3,587,173
14 Jan 16	18.68000 +0.18	18.80	17.60	18.40	4,376,956
13 Jan 16	18.50000 -0.60	19.39	18.25	19.30	2,706,855
12 Jan 16	19.10000 +0.17	19.34	18.91	19.21	2,820,611
11 Jan 16	18.93000 -1.37	20.32	18.67	20.05	4,233,564
08 Jan 16	20.30000 +0.40	20.89	20.00	20.10	3,841,158
07 Jan 16	19.90000 -1.60	21.30	19.65	21.30	800,600
06 Jan 16	21.50000 +0.16	21.60	21.10	21.45	2,932,738
05 Jan 16	21.34000 +0.40	21.64	20.08	20.69	3,848,642
04 Jan 16	20.94000 -1.75	22.81	20.60	22.70	3,351,615
31 Dec 15	22.69000 -0.09	23.25	22.67	22.85	5,354,009
30 Dec 15	22.78000 +0.53	22.97	22.19	22.40	5,117,772
29 Dec 15	22.25000 +0.23	22.29	22.01	22.16	3,558,075
28 Dec 15	22.02000 +0.03	22.40	21.95	22.09	3,769,347
25 Dec 15	21.99000 +0.05	22.05	21.86	22.05	1,908,866
24 Dec 15	21.94000 -0.28	22.22	21.50	22.22	3,768,329
23 Dec 15	22.22000 +0.00	22.30	21.98	22.28	2,951,230
22 Dec 15	22.22000 -0.04	22.44	22.07	22.44	2,203,525
21 Dec 15	22.26000 +0.05	22.27	22.00	22.20	3,731,853
18 Dec 15	22.21000 -0.35	22.60	22.12	22.60	2,473,420
17 Dec 15	22.56000 +0.48	22.60	22.12	22.28	3,728,879
16 Dec 15	22.08000 +0.24	22.30	21.85	21.99	2,419,609
15 Dec 15	21.84000 +0.01	22.14	21.50	21.96	2,606,855
14 Dec 15	21.83000 +0.23	21.84	21.12	21.50	2,907,150
11 Dec 15	21.60000 -0.25	21.93	21.55	21.93	1,571,864
10 Dec 15	21.85000 +0.02	22.11	21.78	22.00	1,489,333
09 Dec 15	21.83000 -0.11	22.08	21.75	21.80	1,473,811
08 Dec 15	21.94000 -0.46	22.55	21.75	22.50	3,213,936
07 Dec 15	22.40000 +0.05	22.45	22.11	22.32	2,219,904
04 Dec 15	22.35000 -0.37	22.75	22.08	22.71	3,032,569
03 Dec 15	22.72000 +0.36	22.75	22.38	22.50	1,758,836
02 Dec 15	22.36000 +0.16	22.48	21.88	22.48	2,568,812
01 Dec 15	22.20000 -0.20	22.75	22.10	22.40	2,507,339
30 Nov 15	22.40000 +0.40	22.45	21.79	22.20	4,092,286
27 Nov 15	22.00000 -1.09	23.50	21.66	23.20	4,824,444
26 Nov 15	23.09000 -0.37	23.70	23.08	23.50	3,078,713
25 Nov 15	23.46000 +0.26	23.52	23.02	23.20	3,525,905
24 Nov 15	23.20000 +0.24	23.27	22.61	23.14	2,748,229
23 Nov 15	22.96000 -0.61	23.75	22.88	23.60	3,831,809
20 Nov 15	23.57000 +0.05	23.75	23.26	23.72	3,088,918
19 Nov 15	23.52000 +0.64	23.55	22.83	23.10	2,909,555
18 Nov 15	22.88000 -0.51	23.65	22.88	23.45	3,504,087
17 Nov 15	23.39000 -0.46	24.30	23.32	24.03	5,439,119
16 Nov 15	23.85000 +0.75	23.85	22.52	22.70	4,918,657
13 Nov 15	23.10000 -0.64	23.68	22.60	23.20	5,965,472
12 Nov 15	23.74000 +1.51	24.33	22.09	22.32	11,323,648
11 Nov 15	22.23000 -0.02	22.44	22.00	22.34	4,284,642
10 Nov 15	22.25000 -0.25	22.59	21.94	22.59	5,219,028
09 Nov 15	22.50000 -0.05	22.76	22.22	22.40	4,298,884
06 Nov 15	22.55000 +0.31	22.64	22.18	22.40	5,048,507
05 Nov 15	22.24000 -0.01	22.49	21.88	22.29	5,550,851
04 Nov 15	22.25000 +0.89	22.25	21.44	21.55	6,321,131
03 Nov 15	21.36000 -0.15	21.70	21.28	21.70	2,604,683
02 Nov 15	21.51000 -0.02	22.00	21.14	21.50	3,982,730
30 Oct 15	21.53000 +0.04	21.70	21.41	21.65	4,285,379
29 Oct 15	21.49000 +0.31	21.70	21.00	21.39	3,859,003
28 Oct 15	21.18000 -0.37	21.75	21.06	21.74	4,994,662
27 Oct 15	21.55000 +0.02	21.91	21.05	21.87	6,553,012
26 Oct 15	21.53000 +0.92	22.10	20.95	20.95	8,392,254
23 Oct 15	20.61000 +0.17	20.67	20.25	20.44	4,680,045
22 Oct 15	20.44000 +0.54	20.44	19.89	20.00	3,531,882
21 Oct 15	19.90000 -1.27	21.38	19.84	21.38	6,791,306
20 Oct 15	21.17000 +0.33	21.38	20.78	20.99	4,935,715
19 Oct 15	20.84000 -0.37	21.38	20.60	21.38	4,771,280
16 Oct 15	21.21000 +0.51	21.33	20.57	20.95	7,446,229
15 Oct 15	20.70000 +0.63	20.80	19.95	20.10	4,588,515
14 Oct 15	20.07000 -0.56	20.80	19.90	20.75	4,270,159
13 Oct 15	20.63000 +0.03	20.96	20.39	20.60	4,173,052
12 Oct 15	20.60000 +0.72	20.96	19.94	20.10	6,305,020
09 Oct 15	19.88000 +0.21	20.15	19.56	19.75	3,774,493
08 Oct 15	19.67000 +0.67	19.96	19.38	19.50	3,652,624
30 Sep 15	19.00000 +0.04	19.16	18.95	18.97	1,398,524
29 Sep 15	18.96000 -0.21	19.13	18.89	19.13	1,223,706
28 Sep 15	19.17000 +0.24	19.33	18.85	19.19	1,284,994
25 Sep 15	18.93000 -0.48	19.50	18.82	19.40	2,385,068
24 Sep 15	19.41000 +0.18	19.53	19.02	19.47	3,031,967
23 Sep 15	19.23000 -0.42	19.47	18.90	19.47	2,962,107
22 Sep 15	19.65000 -0.15	20.40	19.50	20.00	4,180,673
21 Sep 15	19.80000 +0.53	19.80	19.13	19.30	2,563,694
18 Sep 15	19.27000 +0.17	19.65	19.04	19.48	1,629,067
17 Sep 15	19.10000 -0.54	20.08	19.02	19.55	4,812,727
16 Sep 15	19.64000 +1.39	20.00	18.35	18.60	3,724,966
15 Sep 15	18.25000 -0.49	19.14	18.23	18.80	2,555,506
14 Sep 15	18.74000 -1.21	20.15	18.20	20.05	4,937,495
11 Sep 15	19.95000 -0.32	20.42	19.67	19.71	3,404,173
10 Sep 15	20.27000 -0.54	20.81	20.20	20.77	3,005,026
09 Sep 15	20.81000 +0.52	20.98	20.32	20.56	6,023,761
08 Sep 15	20.29000 +0.51	20.30	19.36	19.78	3,201,838
07 Sep 15	19.78000 -0.22	20.75	19.51	20.08	6,006,078
02 Sep 15	20.00000 +1.22	20.00	18.05	18.05	5,926,689
01 Sep 15	18.78000 -1.23	19.94	18.68	19.94	3,960,203
31 Aug 15	20.01000 -1.17	21.18	20.01	21.15	3,784,609
28 Aug 15	21.18000 +0.98	21.50	20.35	20.37	5,757,262
27 Aug 15	20.20000 +0.70	20.45	19.60	19.87	5,336,188
26 Aug 15	19.50000 +0.33	20.25	18.80	19.80	6,219,870
25 Aug 15	19.17000 -1.53	19.86	18.63	18.63	10,956,283
24 Aug 15	20.70000 -2.30	22.18	20.70	22.16	5,504,993
21 Aug 15	23.00000 -2.00	24.75	22.80	24.55	10,626,544
20 Aug 15	25.00000 +1.50	25.15	23.00	23.36	10,355,013
19 Aug 15	23.50000 +0.21	23.85	22.50	22.88	6,735,352
18 Aug 15	23.29000 -1.76	25.56	22.88	25.11	8,298,413
17 Aug 15	25.05000 -0.45	25.40	24.86	25.40	5,578,615
14 Aug 15	25.50000 -0.44	26.10	25.40	25.98	5,810,371
13 Aug 15	25.94000 +0.14	26.10	25.15	25.70	7,427,558
12 Aug 15	25.80000 +0.27	26.33	25.25	25.50	9,390,410
11 Aug 15	25.53000 -0.59	26.11	25.40	26.00	8,053,862
10 Aug 15	26.12000 +1.03	26.36	25.03	25.25	12,414,474
07 Aug 15	25.09000 +0.24	25.35	24.79	25.10	5,776,709
06 Aug 15	24.85000 +0.03	25.14	23.89	24.45	4,606,776
05 Aug 15	24.82000 -0.88	26.14	24.64	25.75	9,217,115
04 Aug 15	25.70000 +0.96	25.90	24.62	24.93	10,580,894
03 Aug 15	24.74000 +1.23	24.78	22.20	22.20	9,220,897
31 Jul 15	23.51000 -0.01	23.56	23.04	23.04	5,152,221
30 Jul 15	23.52000 -1.23	24.81	23.50	24.79	7,301,716
29 Jul 15	24.75000 +0.99	24.78	23.28	24.00	8,713,301
28 Jul 15	23.76000 +1.39	24.30	21.92	21.92	15,967,500
27 Jul 15	22.37000 -2.49	24.74	22.37	24.10	10,598,634
24 Jul 15	24.86000 -0.38	26.16	24.60	25.40	11,953,277
23 Jul 15	25.24000 +0.13	25.49	24.60	24.92	11,078,365
22 Jul 15	25.11000 +0.30	25.58	24.56	24.81	8,040,793
21 Jul 15	24.81000 -0.14	25.15	24.03	24.42	8,604,087
20 Jul 15	24.95000 -0.16	25.45	24.25	25.05	12,625,223
17 Jul 15	25.11000 +1.56	25.37	23.56	23.90	10,235,478
16 Jul 15	23.55000 +0.64	24.43	21.60	22.91	10,464,954
15 Jul 15	22.91000 -2.54	24.90	22.91	24.90	14,822,971
14 Jul 15	25.45000 -2.14	27.70	25.40	26.68	22,397,608
13 Jul 15	27.59000 +2.20	27.59	25.38	26.00	31,892,072
10 Jul 15	25.39000 +2.31	25.39	24.00	24.00	19,687,552
09 Jul 15	23.08000 +2.10	23.08	21.00	21.00	18,369,148
08 Jul 15	20.98000 +0.17	21.49	18.73	18.73	24,821,600
07 Jul 15	20.81000 -1.21	23.00	20.70	22.09	19,009,584
06 Jul 15	22.02000 +2.00	22.02	19.31	21.89	17,132,180
03 Jul 15	20.02000 -0.03	21.00	18.31	19.94	11,856,446
02 Jul 15	20.05000 -0.56	21.30	19.69	21.10	9,355,612
01 Jul 15	20.61000 -0.97	22.00	20.60	21.60	12,194,685
30 Jun 15	21.58000 +1.90	21.59	18.31	20.00	14,622,361
29 Jun 15	19.68000 -1.49	22.48	19.06	22.00	12,155,598
26 Jun 15	21.17000 -2.33	23.10	21.15	23.10	11,900,714
25 Jun 15	23.50000 -0.58	24.50	22.85	24.13	8,758,179
24 Jun 15	24.08000 +0.48	24.48	23.50	23.90	9,627,925
23 Jun 15	23.60000 +1.00	23.77	22.10	22.70	9,827,633
19 Jun 15	22.60000 -2.33	24.50	22.50	24.50	10,139,541
18 Jun 15	24.93000 -1.68	26.48	24.80	26.48	9,344,668
17 Jun 15	26.61000 +0.85	26.75	25.65	25.65	9,707,375
16 Jun 15	25.76000 -1.67	26.94	25.29	26.81	12,843,319
15 Jun 15	27.43000 -1.45	29.00	27.40	29.00	16,346,596
12 Jun 15	28.88000 +0.78	29.40	27.90	28.16	16,683,817
11 Jun 15	28.10000 -0.21	28.56	27.72	28.00	10,705,420
10 Jun 15	28.31000 +0.07	28.77	27.61	28.18	12,424,980
09 Jun 15	28.24000 +0.01	28.66	27.50	27.90	11,411,972
08 Jun 15	28.23000 -1.84	29.75	27.67	29.71	21,417,866
05 Jun 15	30.07000 +0.00	31.20	29.30	30.90	31,308,060
04 Jun 15	30.07000 +1.74	30.57	25.61	28.34	33,730,932
03 Jun 15	28.33000 +0.64	28.79	27.28	27.60	21,770,836
02 Jun 15	27.69000 +0.27	27.75	26.70	27.42	20,332,512
01 Jun 15	27.42000 +1.07	27.50	26.00	26.20	13,056,310
29 May 15	26.35000 -0.43	27.28	24.12	26.52	17,114,932
28 May 15	26.78000 -1.28	29.39	26.50	28.00	24,956,416
27 May 15	28.06000 -0.02	28.30	27.16	28.12	18,833,494
26 May 15	28.08000 +0.76	28.38	27.33	27.33	18,893,396
25 May 15	27.32000 -0.33	27.57	26.50	27.00	19,217,974
22 May 15	27.65000 -0.71	29.90	27.01	29.00	25,493,888
21 May 15	28.36000 +2.10	28.36	26.28	26.29	23,950,696
20 May 15	26.26000 +0.68	26.92	25.58	25.61	23,161,540
19 May 15	25.58000 +0.55	25.62	24.95	25.03	11,842,825
18 May 15	25.03000 +0.03	25.39	24.53	24.99	9,467,783
15 May 15	25.00000 -0.92	25.80	24.89	25.79	11,514,026
14 May 15	25.92000 +1.33	25.98	24.47	24.59	20,876,340
13 May 15	24.59000 -0.50	24.97	24.50	24.85	10,139,161
12 May 15	25.09000 -0.31	25.30	24.51	25.30	15,593,960
11 May 15	25.40000 +1.15	25.50	24.45	24.45	15,582,327
08 May 15	24.25000 +2.16	24.29	22.32	22.32	13,533,453
07 May 15	22.09000 -1.01	23.11	22.07	23.11	8,379,432
06 May 15	23.10000 -0.56	23.93	23.00	23.66	6,991,532
05 May 15	23.66000 -0.53	24.31	23.60	24.29	7,501,963
04 May 15	24.19000 -0.02	24.42	24.01	24.29	6,541,806
30 Apr 15	24.21000 -0.19	24.59	24.13	24.31	6,982,194
29 Apr 15	24.40000 +0.11	24.67	23.86	24.18	6,047,592
28 Apr 15	24.29000 -0.62	24.89	23.92	24.89	11,651,224
27 Apr 15	24.91000 -0.38	25.58	24.85	25.30	10,879,946
24 Apr 15	25.29000 -0.43	25.50	24.81	25.00	9,321,103
23 Apr 15	25.72000 -0.27	26.39	25.41	26.30	13,979,831
22 Apr 15	25.99000 +0.84	26.15	25.40	25.40	15,491,783
21 Apr 15	25.15000 +1.32	25.19	23.83	23.83	13,209,687
20 Apr 15	23.83000 -1.15	24.90	23.80	24.90	16,608,309
17 Apr 15	24.98000 -0.35	25.67	24.85	25.40	15,504,924
16 Apr 15	25.33000 +0.48	25.49	23.71	24.32	15,183,548
15 Apr 15	24.85000 -1.57	26.45	24.80	26.42	20,444,040
14 Apr 15	26.42000 -1.18	27.36	26.38	27.36	23,308,228
13 Apr 15	27.60000 -1.55	28.50	27.06	28.49	28,889,576
10 Apr 15	29.15000 -29.46	30.94	28.21	29.22	37,208,304
09 Apr 15	58.61000 -2.24	60.88	54.77	60.86	16,109,228
08 Apr 15	60.85000 +5.52	60.86	56.50	59.74	16,756,958
07 Apr 15	55.33000 +5.03	55.33	50.40	50.40	10,461,872
03 Apr 15	50.30000 +3.07	50.93	45.23	46.40	13,561,685
02 Apr 15	47.23000 +4.29	47.23	45.00	46.94	21,933,800
01 Apr 15	42.94000 +3.90	42.94	40.60	41.00	9,529,536
31 Mar 15	39.04000 +0.31	39.50	38.38	38.75	4,566,569
30 Mar 15	38.73000 +0.01	39.20	38.33	38.60	3,314,508
27 Mar 15	38.72000 -0.30	39.30	38.02	39.00	4,253,679
26 Mar 15	39.02000 -0.72	41.50	38.51	39.36	6,247,135
25 Mar 15	39.74000 +1.13	40.02	37.52	38.24	8,079,199
24 Mar 15	38.61000 -0.32	39.48	36.99	38.92	7,789,022
23 Mar 15	38.93000 +0.89	39.28	38.00	38.04	6,463,953
20 Mar 15	38.04000 +0.24	39.49	37.58	38.00	6,824,335
19 Mar 15	37.80000 +0.65	37.80	36.36	37.20	6,178,625
18 Mar 15	37.15000 +1.40	37.30	35.79	35.80	6,905,064
17 Mar 15	35.75000 -0.18	36.28	35.33	36.01	5,993,785
16 Mar 15	35.93000 +1.38	36.00	34.60	34.70	4,975,211
13 Mar 15	34.55000 +0.35	34.82	33.40	34.22	4,414,523
12 Mar 15	34.20000 -0.75	35.24	33.50	35.08	4,805,559
11 Mar 15	34.95000 -0.89	35.80	34.80	35.60	3,945,346
10 Mar 15	35.84000 +0.78	37.25	34.72	35.18	7,137,414
09 Mar 15	35.06000 -0.59	35.80	34.20	35.79	5,296,447
06 Mar 15	35.65000 +1.38	37.70	35.62	37.70	15,548,881
05 Mar 15	34.27000 +3.12	34.27	34.27	34.27	1,193,820
04 Mar 15	31.15000 +0.40	31.29	30.30	30.75	4,403,246
03 Mar 15	30.75000 -0.25	31.30	30.51	31.05	4,899,284
02 Mar 15	31.00000 +2.02	31.05	29.05	29.05	6,891,757
27 Feb 15	28.98000 +0.15	29.10	28.68	28.88	2,449,719
26 Feb 15	28.83000 +0.43	28.95	28.15	28.39	2,024,333
25 Feb 15	28.40000 -0.49	28.93	28.39	28.80	1,410,813
17 Feb 15	28.89000 +0.12	29.09	28.50	28.83	2,105,797
16 Feb 15	28.77000 +0.62	28.96	28.20	28.20	2,788,606
13 Feb 15	28.15000 +0.08	28.53	28.05	28.13	1,572,416
12 Feb 15	28.07000 -0.28	28.48	28.04	28.30	1,398,581
11 Feb 15	28.35000 +0.38	28.41	27.60	27.98	2,150,701
10 Feb 15	27.97000 +1.11	28.00	26.75	26.86	2,435,518
09 Feb 15	26.86000 -0.44	27.45	26.68	27.30	1,741,174
06 Feb 15	27.30000 -0.38	27.90	27.20	27.68	1,591,820
05 Feb 15	27.68000 -0.28	28.01	27.65	27.97	2,152,018
04 Feb 15	27.96000 -0.21	28.48	27.85	28.22	2,182,095
03 Feb 15	28.17000 +0.34	28.18	27.83	28.18	2,124,270
02 Feb 15	27.83000 +0.07	28.10	27.19	27.55	1,786,933
30 Jan 15	27.76000 +0.01	28.49	27.65	28.00	2,117,794
29 Jan 15	27.75000 -1.05	28.78	27.75	28.78	3,212,133
28 Jan 15	28.80000 -0.18	29.12	28.69	29.06	2,681,245
27 Jan 15	28.98000 +0.03	29.39	28.50	29.15	3,807,908
26 Jan 15	28.95000 +0.09	29.08	28.60	29.08	3,368,082
23 Jan 15	28.86000 +0.01	29.95	28.63	29.69	6,631,595
22 Jan 15	28.85000 +0.10	28.97	28.50	28.74	4,418,637
21 Jan 15	28.75000 -0.14	29.30	28.51	29.15	7,133,746
20 Jan 15	28.89000 +1.11	29.02	27.57	27.85	8,215,763
19 Jan 15	27.78000 -0.44	28.18	26.90	27.69	5,419,234
16 Jan 15	28.22000 +0.72	28.36	27.44	27.50	5,425,498
15 Jan 15	27.50000 -0.52	28.30	27.31	28.02	3,861,372
14 Jan 15	28.02000 +1.05	28.55	26.82	27.00	8,856,427
13 Jan 15	26.97000 +1.97	27.38	24.96	25.00	6,241,962
12 Jan 15	25.00000 -0.23	25.35	24.88	25.06	1,412,256
09 Jan 15	25.23000 +0.27	25.68	25.00	25.00	2,883,670
08 Jan 15	24.96000 -0.07	25.18	24.84	25.05	1,635,570
07 Jan 15	25.03000 -0.14	25.35	24.78	25.25	2,017,347
06 Jan 15	25.17000 +0.58	25.18	24.29	24.44	2,782,874
05 Jan 15	24.59000 -0.21	24.70	24.20	24.55	2,139,803
31 Dec 14	24.80000 -0.15	24.88	24.28	24.88	1,944,720
30 Dec 14	24.95000 +0.27	25.47	24.60	24.67	2,148,353
29 Dec 14	24.68000 -0.80	25.50	24.60	25.50	2,328,749
26 Dec 14	25.48000 -0.14	25.65	25.06	25.55	1,789,751
25 Dec 14	25.62000 +0.12	25.82	25.38	25.75	1,348,256
24 Dec 14	25.50000 +0.00	25.77	25.20	25.54	1,511,451
23 Dec 14	25.50000 +0.53	25.52	24.80	25.10	2,412,360
22 Dec 14	24.97000 -0.01	25.86	24.58	24.85	3,040,177
19 Dec 14	24.98000 -0.50	25.58	24.86	25.58	2,483,737
18 Dec 14	25.48000 -0.24	25.75	25.26	25.75	1,869,367
17 Dec 14	25.72000 -0.63	26.43	25.40	26.43	2,880,138
16 Dec 14	26.35000 -0.05	26.97	26.26	26.97	2,160,043
15 Dec 14	26.40000 +0.01	26.68	26.19	26.60	3,500,566
12 Dec 14	26.39000 +0.52	26.50	25.92	25.92	2,784,429
11 Dec 14	25.87000 +0.42	25.89	25.10	25.44	2,696,204
10 Dec 14	25.45000 +0.69	25.49	24.90	25.49	2,489,299
09 Dec 14	24.76000 -1.08	26.00	24.72	25.84	5,745,765
08 Dec 14	25.84000 -0.44	26.79	25.82	26.79	4,924,626
05 Dec 14	26.28000 -1.14	27.80	26.27	27.60	4,813,310
04 Dec 14	27.42000 +0.20	27.87	27.25	27.39	3,221,153
03 Dec 14	27.22000 -0.23	27.41	26.81	27.41	2,909,430
02 Dec 14	27.45000 +0.89	27.55	26.65	26.80	4,280,906
01 Dec 14	26.56000 +0.36	26.65	26.12	26.16	2,731,173
28 Nov 14	26.20000 -0.38	26.58	26.03	26.43	3,030,484
27 Nov 14	26.58000 -0.42	27.10	26.41	26.95	2,721,261
26 Nov 14	27.00000 +0.23	27.20	26.78	26.78	2,362,846
25 Nov 14	26.77000 +0.68	26.85	25.96	26.09	2,360,790
24 Nov 14	26.09000 +0.02	26.36	25.87	26.23	1,967,354
21 Nov 14	26.07000 -0.01	26.25	25.89	26.08	1,248,769
20 Nov 14	26.08000 -0.30	26.54	25.98	26.40	1,142,326
19 Nov 14	26.38000 +0.15	26.49	26.24	26.24	1,096,892
18 Nov 14	26.23000 +0.03	26.56	26.10	26.13	1,170,715
17 Nov 14	26.20000 +0.32	26.37	25.87	25.87	1,122,220
14 Nov 14	25.88000 +0.08	26.20	25.42	25.82	1,655,382
13 Nov 14	25.80000 -1.28	27.17	25.78	27.08	3,405,401
12 Nov 14	27.08000 +0.28	27.29	26.67	26.67	1,883,651
11 Nov 14	26.80000 -1.00	27.92	26.50	27.80	3,283,491
10 Nov 14	27.80000 -0.12	27.99	27.63	27.91	1,610,749
07 Nov 14	27.92000 -0.16	28.39	27.80	28.09	2,669,414
06 Nov 14	28.08000 +0.23	28.25	27.65	27.79	1,839,431
05 Nov 14	27.85000 -0.41	28.10	27.58	28.10	1,891,259
04 Nov 14	28.26000 -0.70	29.12	27.78	28.90	5,995,493
03 Nov 14	28.96000 +1.08	29.00	27.71	27.93	4,994,279
31 Oct 14	27.88000 +0.40	27.89	27.45	27.60	2,369,577
30 Oct 14	27.48000 -0.60	28.04	27.45	28.00	2,994,609
29 Oct 14	28.08000 +0.11	28.40	27.95	28.15	3,550,534
28 Oct 14	27.97000 +0.22	28.15	27.76	27.76	3,023,116
27 Oct 14	27.75000 +0.57	27.94	27.00	27.17	2,331,500
24 Oct 14	27.18000 +0.63	27.55	26.59	26.59	2,677,825
23 Oct 14	26.55000 -0.51	27.10	26.10	26.75	2,133,416
22 Oct 14	27.06000 -0.07	27.37	26.70	27.13	2,507,001
21 Oct 14	27.13000 -0.30	27.55	27.10	27.50	1,443,519
20 Oct 14	27.43000 +0.22	27.56	27.23	27.23	1,639,842
17 Oct 14	27.21000 -0.29	27.59	27.00	27.50	2,044,912
16 Oct 14	27.50000 -0.55	28.05	27.50	28.05	2,835,315
15 Oct 14	28.05000 +0.13	28.19	27.74	27.86	1,688,836
14 Oct 14	27.92000 -0.76	28.50	27.75	28.31	3,636,972
13 Oct 14	28.68000 -0.20	29.16	28.13	28.86	6,542,713
10 Oct 14	28.88000 +0.98	28.96	27.48	27.89	5,723,081
09 Oct 14	27.90000 -0.40	28.35	27.70	28.28	3,155,644
08 Oct 14	28.30000 -0.07	28.57	27.66	28.37	3,428,729
30 Sep 14	28.37000 +0.24	28.60	28.17	28.17	3,080,984
29 Sep 14	28.13000 +0.69	28.20	27.45	27.45	2,907,159
26 Sep 14	27.44000 +0.05	27.59	27.10	27.23	2,070,697
25 Sep 14	27.39000 -0.35	27.94	27.25	27.76	3,349,438
24 Sep 14	27.74000 +0.39	27.87	27.15	27.30	2,614,270
23 Sep 14	27.35000 +0.22	27.49	27.01	27.12	2,317,377
22 Sep 14	27.13000 -0.80	27.92	27.11	27.92	2,863,743
19 Sep 14	27.93000 -0.44	28.39	27.60	28.37	3,417,042
18 Sep 14	28.37000 +0.61	28.50	27.50	27.74	3,140,340
17 Sep 14	27.76000 -0.49	28.54	27.01	28.25	5,649,847
16 Sep 14	28.25000 -0.55	29.67	28.11	28.79	7,238,500
15 Sep 14	28.80000 -0.57	29.36	28.68	29.30	7,199,250
12 Sep 14	29.37000 -0.25	29.86	29.12	29.46	5,315,430
11 Sep 14	29.62000 +0.63	30.43	28.40	28.95	13,549,338
10 Sep 14	28.99000 +2.29	29.37	26.00	26.70	10,724,199
09 Sep 14	26.70000 +0.22	26.99	25.79	26.50	5,977,567
05 Sep 14	26.48000 -0.22	26.94	25.89	26.72	6,484,897
04 Sep 14	26.70000 +1.41	26.81	25.38	25.38	9,150,454
03 Sep 14	25.29000 -22.89	25.30	24.10	24.36	6,637,625
02 Sep 14	48.18000 +0.07	48.60	47.75	48.30	1,129,718
01 Sep 14	48.11000 +1.14	48.37	47.00	47.00	1,117,739
29 Aug 14	46.97000 +0.88	46.98	45.86	45.99	871,347
28 Aug 14	46.09000 -2.28	49.50	45.60	49.13	2,276,794
27 Aug 14	48.37000 -0.40	49.37	47.97	48.78	1,141,801
26 Aug 14	48.77000 -1.27	50.09	48.60	50.04	1,147,532
25 Aug 14	50.04000 +0.52	50.28	49.49	49.51	1,140,367
22 Aug 14	49.52000 +0.04	49.88	49.07	49.48	771,846
21 Aug 14	49.48000 +0.68	49.95	48.72	48.72	1,212,952
20 Aug 14	48.80000 +0.16	48.98	48.41	48.60	704,853
19 Aug 14	48.64000 -0.30	49.20	48.35	48.96	1,071,564
18 Aug 14	48.94000 -0.10	49.38	48.71	49.17	903,326
15 Aug 14	49.04000 +0.49	49.09	48.37	48.67	724,575
14 Aug 14	48.55000 -0.52	49.80	48.52	49.00	921,796
13 Aug 14	49.07000 +0.32	49.49	48.52	48.82	1,135,987
12 Aug 14	48.75000 -0.76	50.42	48.70	49.47	1,900,226
11 Aug 14	49.51000 +0.71	50.55	49.10	49.87	1,523,454
08 Aug 14	48.80000 +1.47	48.83	47.10	47.34	1,554,518
07 Aug 14	47.33000 +0.26	47.48	46.82	47.17	918,010
06 Aug 14	47.07000 -0.04	47.27	46.90	47.11	721,285
05 Aug 14	47.11000 -0.22	47.48	46.69	47.34	778,158
04 Aug 14	47.33000 +0.63	47.42	46.48	46.71	1,201,937
01 Aug 14	46.70000 -0.50	47.30	46.59	47.21	1,243,896
31 Jul 14	47.20000 -0.20	47.67	46.80	47.41	914,399
30 Jul 14	47.40000 -0.01	48.28	46.99	47.50	1,682,037
29 Jul 14	47.41000 +0.24	48.89	47.00	47.17	1,140,774
28 Jul 14	47.17000 +0.42	47.35	46.10	46.81	1,014,938
25 Jul 14	46.75000 -1.05	48.20	45.83	47.83	939,989
24 Jul 14	47.80000 +0.57	47.80	46.18	47.36	853,285
23 Jul 14	47.23000 -2.43	49.65	47.01	49.65	1,636,886
22 Jul 14	49.66000 +0.26	49.68	48.61	49.63	490,808
21 Jul 14	49.40000 +0.15	49.75	49.02	49.02	524,865
18 Jul 14	49.25000 -0.30	49.84	49.08	49.10	967,354
17 Jul 14	49.55000 -0.86	51.39	49.00	50.39	1,713,768
16 Jul 14	50.41000 +1.18	51.38	48.95	49.00	2,289,145
15 Jul 14	49.23000 -0.27	49.94	48.66	49.50	833,350
14 Jul 14	49.50000 +0.72	49.98	47.86	48.10	1,640,999
11 Jul 14	48.78000 +1.60	51.40	47.81	48.11	3,037,362
10 Jul 14	47.18000 -1.09	48.47	46.88	48.14	1,326,853
09 Jul 14	48.27000 +0.52	48.98	47.50	47.68	1,584,354
08 Jul 14	47.75000 +0.52	47.80	46.50	47.23	495,308
07 Jul 14	47.23000 -0.03	48.30	46.98	47.00	841,169
04 Jul 14	47.26000 +0.87	47.34	45.84	46.59	1,004,535
03 Jul 14	46.39000 +0.54	46.40	45.68	45.80	427,752
02 Jul 14	45.85000 -0.45	46.44	45.71	46.14	581,245
01 Jul 14	46.30000 -0.85	47.50	45.98	47.16	862,115
30 Jun 14	47.15000 +0.57	47.91	46.18	46.48	864,394
27 Jun 14	46.58000 +0.55	46.78	45.86	45.86	701,135
26 Jun 14	46.03000 -0.26	46.67	45.87	46.10	1,026,434
25 Jun 14	46.29000 -0.53	46.56	46.05	46.55	438,584
24 Jun 14	46.82000 +0.64	46.83	45.95	45.98	825,175
23 Jun 14	46.18000 +0.10	46.47	45.55	46.08	791,931
20 Jun 14	46.08000 +1.83	46.39	44.29	44.29	933,138
19 Jun 14	44.25000 -1.00	45.77	43.30	45.40	1,127,151
18 Jun 14	45.25000 -0.40	45.98	45.25	45.65	1,031,708
17 Jun 14	45.65000 -0.13	46.13	45.33	45.35	952,094
16 Jun 14	45.78000 -0.44	46.28	45.00	46.22	1,264,553
13 Jun 14	46.22000 +0.32	46.48	45.63	46.08	1,006,972
12 Jun 14	45.90000 -0.15	46.35	45.48	45.69	493,628
11 Jun 14	46.05000 -0.84	46.88	45.00	46.80	1,905,436
10 Jun 14	46.89000 +0.64	46.89	45.40	46.50	859,639
09 Jun 14	46.25000 -1.30	48.37	46.11	47.55	1,353,033
06 Jun 14	47.55000 +0.75	48.10	46.50	46.51	1,076,398
05 Jun 14	46.80000 +1.35	46.80	45.70	45.70	760,932
04 Jun 14	45.45000 -1.84	47.50	45.26	47.29	1,199,009
03 Jun 14	47.29000 +1.19	47.58	45.76	46.45	1,548,390
30 May 14	46.10000 +1.70	46.36	44.10	44.38	2,042,602
29 May 14	44.40000 -1.06	45.71	44.38	45.70	908,129
28 May 14	45.46000 +1.40	45.75	43.84	44.16	1,369,002
27 May 14	44.06000 +0.09	44.20	43.59	43.97	760,834
26 May 14	43.97000 -0.07	44.40	43.81	43.89	688,427
23 May 14	44.04000 +0.24	44.35	43.41	43.88	531,707
22 May 14	43.80000 +0.87	44.50	42.93	43.00	786,872
21 May 14	42.93000 -0.07	43.18	42.12	42.69	579,736
20 May 14	43.00000 +0.00	43.66	42.86	43.23	804,274
19 May 14	43.00000 +0.05	43.47	42.31	42.60	545,593
16 May 14	42.95000 -1.55	44.78	42.70	44.47	1,666,316
15 May 14	44.50000 -0.55	45.75	44.09	45.04	1,292,263
14 May 14	45.05000 +1.05	45.15	44.00	44.00	1,768,850
13 May 14	44.00000 +0.00	44.29	43.70	44.00	656,425
12 May 14	44.00000 +0.70	44.38	43.37	43.50	1,520,504
09 May 14	43.30000 -0.04	43.40	42.56	43.33	840,072
08 May 14	43.34000 +0.34	43.88	42.67	42.90	991,939
07 May 14	43.00000 -1.60	44.00	42.50	44.00	1,882,647
06 May 14	44.60000 -0.42	45.85	44.56	45.25	1,599,335
05 May 14	45.02000 +0.85	45.50	43.66	44.20	2,664,144
30 Apr 14	44.17000 +2.70	44.59	41.59	41.59	2,859,053
29 Apr 14	41.47000 +0.12	41.80	40.10	41.45	1,186,721
28 Apr 14	41.35000 +0.27	42.00	40.81	41.42	1,046,371
25 Apr 14	41.08000 -0.07	42.01	40.38	41.05	889,341
24 Apr 14	41.15000 -0.35	41.80	41.00	41.44	517,313
23 Apr 14	41.50000 -0.12	42.18	41.30	42.01	944,489
22 Apr 14	41.62000 +0.50	42.20	40.80	41.07	940,033
21 Apr 14	41.12000 -0.44	41.88	40.60	41.26	820,649
18 Apr 14	41.56000 +0.18	41.90	41.20	41.39	935,077
17 Apr 14	41.38000 +1.20	41.60	40.01	40.41	1,096,955
16 Apr 14	40.18000 -0.83	41.13	39.80	41.06	986,396
15 Apr 14	41.01000 -0.06	41.97	40.33	41.10	660,837
14 Apr 14	41.07000 +0.07	41.69	40.18	40.88	756,847
11 Apr 14	41.00000 +0.18	41.09	39.96	40.80	964,556
10 Apr 14	40.82000 +0.27	41.86	40.55	40.55	1,396,484
09 Apr 14	40.55000 +0.29	41.09	40.27	40.80	756,848
08 Apr 14	40.26000 +1.33	41.20	38.56	38.90	1,206,406
04 Apr 14	38.93000 +1.24	38.94	37.51	37.72	920,684
03 Apr 14	37.69000 +0.19	38.97	37.38	37.51	1,373,931
02 Apr 14	37.50000 -0.11	38.29	37.40	37.78	1,106,789
01 Apr 14	37.61000 +0.53	37.90	36.94	37.00	854,599
31 Mar 14	37.08000 -1.92	39.43	37.08	39.28	1,619,462
28 Mar 14	39.00000 -1.60	40.75	39.00	40.17	1,310,112
27 Mar 14	40.60000 +0.53	41.33	39.72	40.01	1,158,769
26 Mar 14	40.07000 -0.14	40.80	39.70	40.12	995,193
25 Mar 14	40.21000 -0.77	41.94	40.17	40.73	1,045,877
24 Mar 14	40.98000 +1.68	41.38	38.82	39.29	2,168,905
21 Mar 14	39.30000 +0.48	39.58	38.51	38.52	933,027
20 Mar 14	38.82000 -2.23	41.42	38.81	40.71	1,202,520
19 Mar 14	41.05000 -0.64	41.47	40.20	41.30	1,579,945
18 Mar 14	41.69000 +1.87	42.20	39.16	39.58	2,638,055
17 Mar 14	39.82000 -1.33	40.10	38.00	39.55	3,978,136
14 Mar 14	41.15000 -0.84	42.42	41.01	41.50	1,686,586
13 Mar 14	41.99000 +1.69	42.38	39.98	40.50	2,328,907
12 Mar 14	40.30000 +1.40	40.68	38.71	38.90	1,695,718
11 Mar 14	38.90000 +0.88	39.30	37.70	38.00	878,067
10 Mar 14	38.02000 -1.18	39.10	38.00	39.00	1,034,589
07 Mar 14	39.20000 +0.68	39.96	38.63	38.63	1,599,315
06 Mar 14	38.52000 +0.00	38.66	37.52	38.66	708,552
05 Mar 14	38.52000 -0.27	39.25	38.26	38.93	903,465
04 Mar 14	38.79000 +0.62	39.00	37.28	37.96	1,063,321
03 Mar 14	38.17000 +0.92	39.08	36.52	37.42	1,877,675
28 Feb 14	37.25000 +0.91	37.50	35.90	36.00	1,389,588
27 Feb 14	36.34000 -1.91	38.60	36.20	38.40	2,163,886
26 Feb 14	38.25000 +0.46	38.34	36.11	37.30	2,219,517
25 Feb 14	37.79000 -4.08	42.30	37.68	41.82	3,501,623
24 Feb 14	41.87000 -0.12	41.98	40.10	41.43	2,038,417
21 Feb 14	41.99000 -1.14	43.46	41.35	43.14	1,917,848
20 Feb 14	43.13000 -0.79	45.32	42.89	44.50	2,549,490
19 Feb 14	43.92000 +1.43	45.30	41.10	41.65	4,592,609
17 Feb 14	42.49000 +1.57	42.50	40.01	40.50	3,546,144
14 Feb 14	40.92000 +0.01	41.80	40.63	40.81	1,751,399
13 Feb 14	40.91000 -1.51	43.07	40.70	42.22	2,820,159
12 Feb 14	42.42000 +1.47	42.45	40.80	41.28	2,897,299
11 Feb 14	40.95000 -0.20	42.46	40.11	41.15	3,233,298
10 Feb 14	41.15000 +2.45	41.55	39.08	39.10	3,697,311
07 Feb 14	38.70000 +0.30	38.70	37.72	37.72	1,712,386
30 Jan 14	38.40000 -1.03	39.49	37.80	39.43	1,831,889
29 Jan 14	39.43000 +0.75	39.54	38.76	38.81	1,574,359
28 Jan 14	38.68000 +0.00	39.15	38.05	38.75	1,133,479
27 Jan 14	38.68000 -0.40	40.04	38.12	38.80	2,598,109
24 Jan 14	39.08000 +1.48	39.36	37.10	37.40	4,027,579
23 Jan 14	37.60000 +0.80	37.85	36.73	36.90	2,548,266
22 Jan 14	36.80000 +1.86	36.96	34.97	34.97	2,844,613
21 Jan 14	34.94000 +0.06	35.44	34.63	34.63	1,132,902
20 Jan 14	34.88000 +0.18	35.80	34.70	35.19	1,396,033
17 Jan 14	34.70000 -1.18	35.90	34.52	35.65	1,335,086
16 Jan 14	35.88000 -0.45	36.65	35.81	36.32	1,166,693
15 Jan 14	36.33000 +0.45	36.59	35.13	35.80	2,593,118
14 Jan 14	35.88000 +1.38	35.98	34.01	34.40	2,023,706
13 Jan 14	34.50000 +0.53	34.58	33.66	33.99	1,586,602
10 Jan 14	33.97000 -0.97	35.12	33.50	34.30	1,943,878
09 Jan 14	34.94000 -2.03	36.99	34.87	36.99	3,980,625
08 Jan 14	36.97000 +0.65	37.42	36.11	36.50	2,094,212
07 Jan 14	36.32000 +0.14	36.98	35.60	36.10	1,829,116
06 Jan 14	36.18000 -2.03	37.87	36.01	37.49	2,724,516
03 Jan 14	38.21000 -1.77	40.29	38.02	39.70	2,797,394
02 Jan 14	39.98000 +0.44	40.18	38.78	39.11	2,529,602
31 Dec 13	39.54000 -0.36	40.40	38.47	39.50	2,610,443
30 Dec 13	39.90000 +1.92	39.96	37.75	38.49	3,837,712
27 Dec 13	37.98000 +1.49	38.80	35.78	36.30	3,604,608
26 Dec 13	36.49000 -2.03	38.87	36.30	38.53	3,366,194
25 Dec 13	38.52000 +1.47	38.84	37.21	37.25	4,526,877
24 Dec 13	37.05000 +0.98	37.87	36.17	36.17	3,485,803
23 Dec 13	36.07000 -0.53	36.69	35.30	36.30	1,980,580
20 Dec 13	36.60000 -1.01	37.80	35.70	37.70	3,093,777
19 Dec 13	37.61000 -0.09	38.30	37.48	38.00	2,009,121
18 Dec 13	37.70000 -0.17	38.45	37.14	38.00	2,331,728
17 Dec 13	37.87000 -0.93	38.68	37.51	38.40	2,869,010
16 Dec 13	38.80000 -2.26	41.68	38.70	41.60	3,545,729
13 Dec 13	41.06000 -0.86	41.92	40.51	41.50	2,429,202
12 Dec 13	41.92000 -0.26	42.59	41.00	41.91	2,833,593
11 Dec 13	42.18000 -1.13	43.48	41.32	43.05	2,872,052
10 Dec 13	43.31000 +0.31	43.58	41.58	43.00	4,081,715
09 Dec 13	43.00000 +3.79	43.07	39.30	39.30	5,582,500
06 Dec 13	39.21000 -0.45	40.80	38.38	39.35	3,040,040
05 Dec 13	39.66000 -0.44	41.51	39.08	39.08	4,022,093
04 Dec 13	40.10000 +0.00	43.69	39.35	39.60	6,467,586
03 Dec 13	40.10000 +3.03	40.67	35.10	36.40	5,469,510
02 Dec 13	37.07000 -4.12	40.16	37.07	38.30	5,566,843
29 Nov 13	41.19000 +2.00	41.60	38.82	39.40	5,850,795
28 Nov 13	39.19000 +3.24	39.27	35.99	35.99	5,478,823
27 Nov 13	35.95000 -0.23	36.76	35.66	36.18	1,852,716
26 Nov 13	36.18000 +1.24	36.50	34.75	34.94	3,325,374
25 Nov 13	34.94000 +0.79	35.38	33.16	34.00	1,948,936
22 Nov 13	34.15000 +0.12	34.99	33.90	34.00	1,173,473
21 Nov 13	34.03000 -0.38	34.30	33.55	33.99	907,662
20 Nov 13	34.41000 +0.39	34.48	33.68	34.00	1,127,384
19 Nov 13	34.02000 +0.21	34.45	33.10	33.77	1,524,040
18 Nov 13	33.81000 +0.67	34.15	33.00	33.30	1,801,573
15 Nov 13	33.14000 +0.94	33.58	31.85	31.85	2,086,054
14 Nov 13	32.20000 +0.06	32.72	31.58	31.58	1,218,258
13 Nov 13	32.14000 -0.58	32.88	31.31	32.58	1,188,648
12 Nov 13	32.72000 -0.73	33.65	32.20	33.39	1,119,540
11 Nov 13	33.45000 +0.77	33.69	32.50	32.81	913,490
08 Nov 13	32.68000 -0.42	33.22	32.44	32.96	964,228
07 Nov 13	33.10000 +0.60	33.47	32.00	32.20	1,454,667
06 Nov 13	32.50000 +0.01	33.51	32.36	32.49	1,339,735
05 Nov 13	32.49000 +0.04	32.49	31.86	32.46	846,354
04 Nov 13	32.45000 +1.21	32.58	31.06	31.38	1,398,452
01 Nov 13	31.24000 +0.04	31.72	30.40	31.30	787,070
31 Oct 13	31.20000 -0.03	31.87	31.01	31.30	562,380
30 Oct 13	31.23000 +0.57	31.45	30.39	30.45	764,044
29 Oct 13	30.66000 -1.05	32.48	29.63	31.88	1,275,209
28 Oct 13	31.71000 -0.17	32.10	31.21	31.91	442,884
25 Oct 13	31.88000 -0.04	32.30	31.65	32.03	710,451
24 Oct 13	31.92000 -0.70	32.65	31.81	32.46	802,397
23 Oct 13	32.62000 -0.46	33.55	31.58	33.20	896,467
22 Oct 13	33.08000 -0.12	33.70	32.73	33.22	985,334
21 Oct 13	33.20000 +0.51	33.37	31.90	32.97	1,669,466
18 Oct 13	32.69000 +0.25	32.78	31.70	32.42	872,129
17 Oct 13	32.44000 -0.04	32.88	32.00	32.58	875,879
16 Oct 13	32.48000 -1.07	33.56	31.98	33.56	1,115,777
15 Oct 13	33.55000 -0.05	33.85	32.81	33.62	1,089,730
14 Oct 13	33.60000 +1.47	33.60	32.15	32.21	1,922,817
11 Oct 13	32.13000 +0.34	32.68	31.42	31.60	1,082,850
10 Oct 13	31.79000 -0.81	32.50	30.90	32.50	1,325,623
09 Oct 13	32.60000 +0.10	33.10	31.91	32.44	1,247,657
08 Oct 13	32.50000 +1.50	32.68	30.80	31.00	1,976,787
30 Sep 13	31.00000 +0.50	31.08	30.30	30.42	656,650
27 Sep 13	30.50000 +0.00	30.50	29.99	30.45	438,864
26 Sep 13	30.50000 +0.43	30.97	29.97	30.03	1,189,187
25 Sep 13	30.07000 -0.02	30.23	29.92	30.00	388,411
24 Sep 13	30.09000 -0.21	30.49	29.82	30.48	510,125
23 Sep 13	30.30000 +1.18	30.50	29.04	29.18	839,926
18 Sep 13	29.12000 +0.00	29.27	28.89	29.05	264,922
17 Sep 13	29.12000 -0.49	29.94	29.06	29.64	462,121
16 Sep 13	29.61000 -0.03	30.01	29.53	29.64	450,675
13 Sep 13	29.64000 +0.34	29.65	29.11	29.30	408,538
12 Sep 13	29.30000 +0.10	29.76	29.01	29.45	437,571
11 Sep 13	29.20000 -0.36	29.57	28.70	29.56	443,868
10 Sep 13	29.56000 -0.26	30.41	29.33	29.87	725,748
09 Sep 13	29.82000 -0.11	30.47	29.75	30.01	737,267
06 Sep 13	29.93000 +0.05	30.10	29.61	29.71	426,772
05 Sep 13	29.88000 -0.48	30.49	29.78	30.40	476,669
04 Sep 13	30.36000 +0.27	30.38	29.90	30.09	440,334
03 Sep 13	30.09000 +0.61	30.10	29.33	29.40	384,347
02 Sep 13	29.48000 +0.19	29.86	28.80	29.29	583,629
30 Aug 13	29.29000 -0.41	30.00	28.80	29.70	414,970
29 Aug 13	29.70000 -0.82	30.70	29.60	30.68	475,199
28 Aug 13	30.52000 -0.42	31.12	30.45	30.70	430,293
27 Aug 13	30.94000 -0.24	31.18	30.67	31.18	509,493
26 Aug 13	31.18000 +1.28	32.00	29.98	30.00	692,730
23 Aug 13	29.90000 -0.89	30.97	29.90	30.80	682,768
22 Aug 13	30.79000 +0.49	30.95	30.13	30.36	642,791
21 Aug 13	30.30000 +0.18	30.36	29.91	30.00	274,435
20 Aug 13	30.12000 -0.07	30.47	29.82	30.20	321,774
19 Aug 13	30.19000 +0.83	30.23	29.15	29.35	306,744
16 Aug 13	29.36000 -0.24	30.70	29.20	29.53	458,875
15 Aug 13	29.60000 -0.65	30.47	29.51	30.20	568,222
14 Aug 13	30.25000 -0.54	30.88	30.06	30.80	616,890
13 Aug 13	30.79000 -0.21	31.37	30.67	31.00	541,807
12 Aug 13	31.00000 +0.46	31.52	30.34	31.00	1,184,633
09 Aug 13	30.54000 +0.50	30.60	30.10	30.25	632,002
08 Aug 13	30.04000 -0.61	30.64	30.00	30.32	717,013
07 Aug 13	30.65000 +0.19	31.29	30.31	30.46	1,718,467
06 Aug 13	30.46000 -0.09	30.69	30.20	30.20	793,146
05 Aug 13	30.55000 +0.15	30.87	30.00	30.45	1,365,193
02 Aug 13	30.40000 +0.73	31.25	29.65	29.80	2,836,400
01 Aug 13	29.67000 +2.28	30.10	27.36	27.36	2,599,097
31 Jul 13	27.39000 +0.49	28.66	27.39	28.03	990,859
30 Jul 13	26.90000 +0.22	27.07	26.31	26.67	336,542
29 Jul 13	26.68000 -1.03	27.88	26.68	27.71	636,950
26 Jul 13	27.71000 -0.17	28.00	27.42	28.00	531,329
25 Jul 13	27.88000 +0.08	28.22	27.36	27.75	1,040,975
24 Jul 13	27.80000 +1.78	28.61	26.00	26.02	1,236,434
23 Jul 13	26.02000 +0.42	26.30	25.45	25.78	443,729
22 Jul 13	25.60000 +0.00	26.06	25.10	25.30	608,907
19 Jul 13	25.60000 -0.48	26.54	25.23	26.07	969,726
18 Jul 13	26.08000 -0.79	27.16	25.93	26.68	1,087,305
17 Jul 13	26.87000 -1.00	27.96	26.50	27.65	1,060,601
16 Jul 13	27.87000 -0.37	28.31	27.55	28.31	723,214
15 Jul 13	28.24000 +0.85	28.45	27.00	27.38	887,773
12 Jul 13	27.39000 -0.70	27.80	27.31	27.80	389,101
11 Jul 13	28.09000 +0.47	28.28	27.60	27.62	567,587
10 Jul 13	27.62000 +0.78	27.62	26.67	26.78	275,842
09 Jul 13	26.84000 +0.26	27.11	26.16	26.50	351,100
08 Jul 13	26.58000 -1.10	27.32	26.20	27.32	344,289
05 Jul 13	27.68000 +1.01	29.11	26.63	26.86	487,862
04 Jul 13	26.67000 -0.22	26.98	26.30	26.80	393,479
03 Jul 13	26.89000 -0.01	27.14	26.41	27.14	370,871
02 Jul 13	26.90000 +0.05	27.14	26.71	26.78	319,710
01 Jul 13	26.85000 -0.04	26.90	26.03	26.03	265,270
28 Jun 13	26.89000 -0.63	27.64	26.25	27.36	499,361
27 Jun 13	27.52000 -0.13	27.76	27.11	27.60	326,483
26 Jun 13	27.65000 +0.13	27.84	26.89	27.30	250,588
25 Jun 13	27.52000 +0.21	27.85	25.08	26.81	841,890
24 Jun 13	27.31000 -1.21	28.48	27.02	28.45	619,331
21 Jun 13	28.52000 +0.15	28.59	27.60	27.60	352,108
20 Jun 13	28.37000 -0.43	28.92	27.84	28.75	366,150
19 Jun 13	28.80000 -0.15	28.99	28.47	28.97	205,410
18 Jun 13	28.95000 +0.00	29.10	28.25	28.73	401,975
17 Jun 13	28.95000 -0.32	29.85	28.70	28.86	721,725
14 Jun 13	29.27000 +0.89	29.65	28.02	28.45	608,139
13 Jun 13	28.38000 -0.20	28.55	27.58	28.20	282,315
07 Jun 13	28.58000 +0.34	28.97	28.00	28.24	442,941
06 Jun 13	28.24000 -0.55	28.80	28.07	28.80	546,503
05 Jun 13	28.79000 +0.24	29.00	28.26	28.55	236,491
04 Jun 13	28.55000 +0.05	28.79	28.00	28.60	414,763
03 Jun 13	28.50000 -0.77	29.53	28.50	29.42	444,517
31 May 13	29.27000 +0.12	29.68	29.16	29.16	238,169
30 May 13	29.15000 +0.01	29.20	28.84	29.14	276,422
29 May 13	29.14000 +0.34	29.30	28.79	28.79	562,422
28 May 13	28.80000 -0.79	29.80	28.62	29.80	707,709
27 May 13	29.59000 -0.18	29.98	29.33	29.96	394,701
24 May 13	29.77000 +0.58	29.77	29.00	29.00	597,235
23 May 13	29.19000 -0.22	29.60	28.92	29.54	430,652
22 May 13	29.41000 -0.09	29.92	29.18	29.62	820,379
21 May 13	29.50000 +0.22	30.15	29.10	29.29	1,045,555
20 May 13	29.28000 +0.11	29.68	28.73	29.18	959,373
17 May 13	29.17000 +1.18	29.50	27.73	27.99	942,999
16 May 13	27.99000 +0.25	28.08	27.54	27.73	504,139
15 May 13	27.74000 +0.11	28.00	27.35	27.63	430,484
14 May 13	27.63000 -0.24	28.16	27.40	27.87	381,515
13 May 13	27.87000 -0.11	28.21	27.50	27.97	290,663
10 May 13	27.98000 +0.42	28.00	27.28	27.38	444,460
09 May 13	27.56000 -0.54	28.28	27.34	28.10	516,129
08 May 13	28.10000 -0.02	28.28	27.80	28.28	455,950
07 May 13	28.12000 -0.02	28.63	28.01	28.15	573,942
06 May 13	28.14000 +0.67	28.38	27.47	27.48	771,276
03 May 13	27.47000 +0.00	28.09	27.25	27.25	604,930
02 May 13	27.47000 +0.43	27.72	26.41	26.59	531,511
26 Apr 13	27.04000 -0.84	28.30	27.03	27.85	737,009
25 Apr 13	27.88000 -0.70	28.73	27.70	28.73	1,081,356
24 Apr 13	28.58000 +1.40	28.70	26.90	26.99	1,862,987
23 Apr 13	27.18000 +0.88	28.10	26.30	26.30	1,420,119
22 Apr 13	26.30000 -0.25	26.55	26.10	26.51	473,130
19 Apr 13	26.55000 +0.26	26.86	26.28	26.38	609,387
18 Apr 13	26.29000 +0.11	26.38	25.98	26.35	240,409
17 Apr 13	26.18000 +0.05	26.28	25.87	26.20	276,232
16 Apr 13	26.13000 +0.38	26.14	25.57	25.92	364,534
15 Apr 13	25.75000 -0.19	25.97	25.60	25.97	140,160
12 Apr 13	25.94000 +0.05	26.25	25.64	25.89	197,560
11 Apr 13	25.89000 +0.22	26.15	25.52	25.77	215,074
10 Apr 13	25.67000 +0.06	25.79	25.47	25.61	83,763
09 Apr 13	25.61000 +0.01	25.85	25.26	25.59	250,528
08 Apr 13	25.60000 -0.27	25.76	24.51	25.60	208,681
03 Apr 13	25.87000 +0.12	26.00	25.60	25.75	324,252
02 Apr 13	25.75000 -0.28	26.25	25.52	26.02	227,229
01 Apr 13	26.03000 +0.43	26.03	25.40	25.41	281,261
29 Mar 13	25.60000 -0.02	25.80	25.32	25.68	165,234
28 Mar 13	25.62000 -0.27	25.85	25.41	25.51	212,284
27 Mar 13	25.89000 +0.11	25.96	25.62	25.96	177,543
26 Mar 13	25.78000 -0.13	26.10	25.32	25.84	349,339
25 Mar 13	25.91000 -0.42	26.60	25.59	26.60	458,029
22 Mar 13	26.33000 -0.17	26.68	26.15	26.49	369,417
21 Mar 13	26.50000 +0.59	27.37	25.45	26.08	694,374
20 Mar 13	25.91000 +0.00	26.48	25.50	25.97	486,657
19 Mar 13	25.91000 +0.59	25.91	25.03	25.47	388,414
18 Mar 13	25.32000 -0.23	25.65	25.06	25.65	316,104
15 Mar 13	25.55000 +0.78	25.60	24.45	24.76	388,522
14 Mar 13	24.77000 +0.08	24.90	24.50	24.70	352,218
13 Mar 13	24.69000 +0.10	25.00	24.50	24.60	487,732
12 Mar 13	24.59000 -0.85	25.76	24.00	25.48	517,516
11 Mar 13	25.44000 -0.72	26.09	25.36	26.09	430,670
08 Mar 13	26.16000 -0.42	27.08	26.02	26.80	603,318
07 Mar 13	26.58000 +1.18	26.78	25.28	25.41	1,305,365
06 Mar 13	25.40000 +0.27	25.48	24.90	25.22	439,418
05 Mar 13	25.13000 +0.16	25.20	24.65	24.80	250,588
04 Mar 13	24.97000 -0.29	25.77	24.96	25.17	312,835
01 Mar 13	25.26000 +0.30	25.27	24.81	25.05	277,266
28 Feb 13	24.96000 +0.24	25.00	24.60	24.60	223,060
27 Feb 13	24.72000 -0.05	25.09	24.66	25.09	196,750
26 Feb 13	24.77000 -0.14	25.09	24.61	24.88	288,203
25 Feb 13	24.91000 +0.18	24.91	24.50	24.50	244,699
22 Feb 13	24.73000 +0.20	24.91	24.46	24.79	325,219
21 Feb 13	24.53000 -0.43	24.78	24.53	24.53	266,633
20 Feb 13	24.96000 +0.14	24.98	24.50	24.61	358,804
19 Feb 13	24.82000 -0.47	25.38	24.81	25.30	419,056
18 Feb 13	25.29000 +0.74	25.85	24.58	24.60	610,583
08 Feb 13	24.55000 +0.45	24.68	24.01	24.01	449,449
07 Feb 13	24.10000 +0.19	24.11	23.61	23.87	167,342
06 Feb 13	23.91000 +0.08	24.00	23.50	23.50	242,402
05 Feb 13	23.83000 +0.33	23.87	23.00	23.08	219,740
04 Feb 13	23.50000 -0.49	24.30	23.20	24.30	585,563
01 Feb 13	23.99000 -0.38	24.50	23.76	24.50	453,155
31 Jan 13	24.37000 +0.08	24.40	24.03	24.03	159,439
30 Jan 13	24.29000 -0.03	24.38	24.15	24.15	240,558
29 Jan 13	24.32000 +0.27	24.49	23.95	23.95	423,667
28 Jan 13	24.05000 +0.26	24.08	23.47	23.79	333,695
25 Jan 13	23.79000 +0.42	23.89	23.25	23.40	331,696
24 Jan 13	23.37000 -0.54	24.24	21.53	23.90	865,482
23 Jan 13	23.91000 -0.21	24.06	23.71	24.01	509,708
22 Jan 13	24.12000 -0.32	24.59	24.10	24.34	555,269
21 Jan 13	24.44000 -0.13	24.71	24.20	24.71	527,655
18 Jan 13	24.57000 +0.46	24.69	23.95	24.13	552,024
17 Jan 13	24.11000 +0.01	24.30	23.84	23.96	348,473
16 Jan 13	24.10000 -0.18	24.49	24.00	24.10	521,910
15 Jan 13	24.28000 -0.11	24.63	24.20	24.63	586,490
14 Jan 13	24.39000 +0.74	24.53	23.50	23.58	600,120
11 Jan 13	23.65000 -0.49	24.25	23.48	24.01	593,082
10 Jan 13	24.14000 +0.16	24.22	23.83	24.00	288,590
09 Jan 13	23.98000 -0.15	24.50	23.73	24.00	610,118
08 Jan 13	24.13000 +0.13	24.96	23.91	24.10	1,213,913
07 Jan 13	24.00000 +0.94	24.09	22.72	22.95	1,116,438
04 Jan 13	23.06000 +0.57	23.25	22.41	22.69	1,264,397
31 Dec 12	22.49000 +0.00	23.35	22.15	22.20	1,771,304
28 Dec 12	22.49000 +0.10	22.89	22.13	22.39	834,494
27 Dec 12	22.39000 -0.37	23.50	22.31	22.76	1,239,527
26 Dec 12	22.76000 +0.60	22.87	22.02	22.10	1,545,877
25 Dec 12	22.16000 +0.10	22.30	21.83	22.00	994,576
24 Dec 12	22.06000 +1.50	22.35	20.62	20.80	1,383,024
21 Dec 12	20.56000 +0.21	20.60	20.23	20.23	484,802
20 Dec 12	20.35000 -0.17	20.51	20.20	20.26	203,571
19 Dec 12	20.52000 +0.09	20.52	20.17	20.45	210,252
18 Dec 12	20.43000 +0.13	20.72	20.23	20.30	458,916
17 Dec 12	20.30000 -0.36	20.80	20.26	20.60	503,885
14 Dec 12	20.66000 +0.98	20.80	19.50	19.50	384,031
13 Dec 12	19.68000 -0.16	19.90	19.66	19.84	126,090
12 Dec 12	19.84000 -0.12	20.03	19.60	19.81	244,999
11 Dec 12	19.96000 +0.05	20.11	19.77	19.91	293,210
10 Dec 12	19.91000 -0.29	20.39	19.70	20.20	480,841
07 Dec 12	20.20000 -0.19	20.48	19.98	20.36	482,799
06 Dec 12	20.39000 -0.02	20.46	20.20	20.41	155,440
05 Dec 12	20.41000 +0.50	20.54	19.90	19.99	553,750
04 Dec 12	19.91000 -0.09	20.15	19.70	19.96	223,910
03 Dec 12	20.00000 -0.06	20.49	19.70	19.76	131,819
30 Nov 12	20.06000 +0.06	20.10	19.88	20.00	216,535
29 Nov 12	20.00000 -0.13	20.28	19.66	19.80	408,432
28 Nov 12	20.13000 -0.17	20.34	19.83	20.29	277,741
27 Nov 12	20.30000 -0.36	20.67	20.15	20.42	222,531
26 Nov 12	20.66000 +0.01	20.90	20.59	20.68	159,213
23 Nov 12	20.65000 +0.34	20.70	20.23	20.29	190,772
22 Nov 12	20.31000 -0.20	20.51	20.29	20.51	60,882
21 Nov 12	20.51000 +0.27	20.51	20.20	20.20	422,538
20 Nov 12	20.24000 -0.17	20.59	20.01	20.55	151,584
19 Nov 12	20.41000 -0.08	20.55	20.20	20.35	114,045
16 Nov 12	20.49000 -0.21	20.69	20.30	20.44	195,329
15 Nov 12	20.70000 -0.10	20.85	20.37	20.80	471,833
14 Nov 12	20.80000 +0.04	20.88	20.44	20.50	212,816
13 Nov 12	20.76000 -0.23	21.01	20.53	20.86	252,282
12 Nov 12	20.99000 +0.33	20.99	20.50	20.50	236,384
09 Nov 12	20.66000 +0.12	20.79	20.36	20.54	158,799
08 Nov 12	20.54000 +0.04	20.97	20.36	20.36	457,570
07 Nov 12	20.50000 -0.15	20.64	20.20	20.64	399,559
06 Nov 12	20.65000 -0.45	21.18	20.50	20.93	483,251
05 Nov 12	21.10000 +0.20	21.50	20.71	20.90	700,316
02 Nov 12	20.90000 +0.62	21.25	20.18	20.23	1,129,555
01 Nov 12	20.28000 -0.01	20.35	20.10	20.30	604,565
31 Oct 12	20.29000 +0.45	20.29	19.61	19.85	624,740
30 Oct 12	19.84000 +0.04	19.90	19.68	19.90	125,393
29 Oct 12	19.80000 -0.04	19.89	19.70	19.75	165,950
26 Oct 12	19.84000 -0.06	19.99	19.68	19.86	442,570
25 Oct 12	19.90000 -0.07	20.09	19.80	19.94	172,645
24 Oct 12	19.97000 +0.26	20.15	19.52	19.66	481,646
23 Oct 12	19.71000 -0.24	20.05	19.58	19.95	812,468
22 Oct 12	19.95000 +0.44	19.95	19.40	19.50	605,927
19 Oct 12	19.51000 -0.31	19.80	19.46	19.80	1,757,107
18 Oct 12	19.82000 +0.07	19.83	19.38	19.55	1,483,157
17 Oct 12	19.75000 -0.04	20.05	19.50	19.95	657,933
16 Oct 12	19.79000 +0.06	19.99	19.43	19.62	276,400
15 Oct 12	19.73000 -0.20	19.81	19.40	19.81	337,856
12 Oct 12	19.93000 -0.06	20.15	19.68	20.15	314,759
11 Oct 12	19.99000 -0.41	20.65	19.97	20.46	722,653
10 Oct 12	20.40000 -0.29	20.73	20.33	20.66	373,700
09 Oct 12	20.69000 +0.37	20.75	20.10	20.25	644,933
08 Oct 12	20.32000 +0.02	20.56	20.00	20.20	517,685
28 Sep 12	20.30000 +0.55	20.50	19.80	19.98	322,038
27 Sep 12	19.75000 +0.59	20.00	19.12	19.12	394,959
26 Sep 12	19.16000 -0.34	19.40	19.02	19.12	140,029
25 Sep 12	19.50000 +0.00	19.50	19.00	19.50	829,936
24 Sep 12	19.50000 -0.25	19.85	19.38	19.43	575,700
21 Sep 12	19.75000 -0.12	20.00	19.52	19.70	695,066
20 Sep 12	19.87000 -0.25	20.11	19.50	20.01	597,600
19 Sep 12	20.12000 +0.37	20.15	19.41	19.58	598,479
18 Sep 12	19.75000 +0.12	19.75	18.78	19.74	651,248
17 Sep 12	19.63000 -0.79	20.60	19.63	20.43	711,851
14 Sep 12	20.42000 +0.22	20.52	19.90	20.22	518,940
13 Sep 12	20.20000 -0.36	20.70	20.18	20.40	746,021
12 Sep 12	20.56000 +0.52	20.58	19.90	20.00	1,464,283
11 Sep 12	20.04000 +0.39	20.10	19.41	19.65	674,880
10 Sep 12	19.65000 -0.23	19.97	19.45	19.80	704,161
07 Sep 12	19.88000 +0.43	19.95	19.36	19.44	1,144,783
06 Sep 12	19.45000 +0.20	19.57	19.18	19.30	415,157
05 Sep 12	19.25000 -0.01	19.34	19.09	19.15	695,964
04 Sep 12	19.26000 -0.39	19.61	19.10	19.61	1,131,510
03 Sep 12	19.65000 -0.04	19.85	19.51	19.70	1,040,004
31 Aug 12	19.69000 +0.54	19.73	19.09	19.15	1,317,830
30 Aug 12	19.15000 +0.04	19.49	19.00	19.10	1,156,949
29 Aug 12	19.11000 +0.09	19.35	18.89	18.90	1,239,342
28 Aug 12	19.02000 +0.28	19.14	18.44	18.52	801,112
27 Aug 12	18.74000 -0.11	18.77	18.33	18.61	1,021,283
24 Aug 12	18.85000 -0.23	19.00	18.60	18.85	824,057
23 Aug 12	19.08000 +0.52	19.13	18.49	18.56	934,978
22 Aug 12	18.56000 +0.04	18.62	18.30	18.53	472,268
21 Aug 12	18.52000 +0.11	18.85	18.30	18.31	502,091
20 Aug 12	18.41000 +0.11	18.51	17.95	18.01	675,316
17 Aug 12	18.30000 -0.39	18.50	18.01	18.50	829,490
16 Aug 12	18.69000 +0.01	18.85	18.50	18.79	944,447
15 Aug 12	18.68000 +0.28	18.98	18.25	18.39	640,314
14 Aug 12	18.40000 +0.10	18.49	17.80	18.23	431,877
13 Aug 12	18.30000 -0.21	18.55	18.25	18.32	576,434
10 Aug 12	18.51000 -0.14	18.70	18.27	18.70	669,660
09 Aug 12	18.65000 +0.07	18.75	18.26	18.50	1,310,848
08 Aug 12	18.58000 +0.78	18.70	17.62	17.82	2,115,610
07 Aug 12	17.80000 +0.50	18.16	17.20	17.30	1,441,357
06 Aug 12	17.30000 +0.62	17.31	16.51	16.55	962,406
03 Aug 12	16.68000 +0.23	16.72	16.26	16.47	743,667
02 Aug 12	16.45000 -0.20	16.69	16.37	16.65	564,617
01 Aug 12	16.65000 +0.19	16.66	16.41	16.43	1,139,267
31 Jul 12	16.46000 -0.82	17.26	16.32	17.16	1,525,808
30 Jul 12	17.28000 -0.02	17.36	17.15	17.36	925,231
27 Jul 12	17.30000 -0.58	17.87	17.00	17.81	1,638,551
26 Jul 12	17.88000 +0.15	18.09	17.60	18.09	2,545,819
25 Jul 12	17.73000 +0.09	17.95	17.51	17.62	516,675
24 Jul 12	17.64000 +0.21	17.80	17.40	17.40	373,225
23 Jul 12	17.43000 -0.26	17.64	17.31	17.51	453,665
20 Jul 12	17.69000 -0.03	17.96	17.58	17.79	691,019
19 Jul 12	17.72000 +0.17	17.89	17.31	17.31	634,048
18 Jul 12	17.55000 -0.20	17.78	17.24	17.62	283,764
17 Jul 12	17.75000 +0.00	17.79	17.31	17.31	533,612
16 Jul 12	17.75000 -0.28	18.16	17.28	18.16	1,103,903
13 Jul 12	18.03000 +0.11	18.10	17.80	17.93	592,280
12 Jul 12	17.92000 +0.23	18.15	17.50	17.69	541,440
11 Jul 12	17.69000 +0.09	17.74	17.54	17.59	333,170
10 Jul 12	17.60000 -0.18	17.83	17.49	17.78	666,853
09 Jul 12	17.78000 -0.63	18.45	17.78	18.40	767,965
06 Jul 12	18.41000 +0.14	18.60	18.05	18.39	597,954
05 Jul 12	18.27000 -0.69	18.88	18.21	18.88	698,414
04 Jul 12	18.96000 -0.03	19.19	18.75	19.10	678,482
03 Jul 12	18.99000 +0.49	18.99	18.30	18.44	1,105,316
02 Jul 12	18.50000 +0.06	18.69	18.30	18.69	423,823
29 Jun 12	18.44000 +0.17	18.50	18.10	18.13	355,898
28 Jun 12	18.27000 +0.01	18.37	18.15	18.23	317,063
27 Jun 12	18.26000 -0.32	18.74	18.10	18.54	523,440
26 Jun 12	18.58000 -0.03	18.66	17.88	18.44	691,119
25 Jun 12	18.61000 -0.50	19.33	18.53	18.96	591,105
21 Jun 12	19.11000 -0.39	19.17	18.82	18.90	971,050
20 Jun 12	19.50000 +1.33	19.99	18.52	18.52	3,136,538
19 Jun 12	18.17000 -0.09	18.38	18.15	18.30	618,424
18 Jun 12	18.26000 +0.11	18.44	18.22	18.22	334,359
15 Jun 12	18.15000 +0.03	18.27	18.04	18.05	454,122
14 Jun 12	18.12000 +0.12	18.18	17.96	18.00	979,950
13 Jun 12	18.00000 +0.17	18.15	17.82	17.82	705,877
12 Jun 12	17.83000 -0.15	17.88	17.75	17.85	474,002
11 Jun 12	17.98000 +0.33	18.12	17.60	17.70	869,039
08 Jun 12	17.65000 -0.65	18.45	17.60	18.40	1,240,948
07 Jun 12	18.30000 -0.60	19.10	18.10	19.09	911,433
06 Jun 12	18.90000 -0.11	19.19	18.75	18.88	277,145
05 Jun 12	19.01000 +0.00	19.16	18.88	19.01	216,412
04 Jun 12	19.01000 -0.52	19.24	18.80	19.20	683,447
01 Jun 12	19.53000 -0.04	19.85	19.49	19.61	417,779
31 May 12	19.57000 +0.10	19.77	19.37	19.40	566,945
30 May 12	19.47000 -0.10	19.66	19.41	19.60	270,531
29 May 12	19.57000 +0.32	19.70	19.26	19.38	688,745
28 May 12	19.25000 +0.33	19.34	18.70	18.88	902,054
25 May 12	18.92000 -0.05	19.08	18.87	19.08	788,497
24 May 12	18.97000 -0.27	19.34	18.96	19.16	384,600
23 May 12	19.24000 -0.27	19.48	19.12	19.44	343,188
22 May 12	19.51000 +0.11	19.66	19.44	19.57	334,661
21 May 12	19.40000 +0.25	19.56	19.07	19.07	359,985
18 May 12	19.15000 -0.41	19.49	19.08	19.35	396,540
17 May 12	19.56000 +0.80	19.79	18.85	18.85	1,264,436
16 May 12	18.76000 -0.26	19.06	18.75	18.85	265,964
15 May 12	19.02000 -0.09	19.09	18.75	19.09	426,594
14 May 12	19.11000 -0.22	19.50	19.10	19.50	581,038
11 May 12	19.33000 -0.43	19.96	19.31	19.70	549,861
10 May 12	19.76000 -0.09	19.92	19.67	19.84	415,272
09 May 12	19.85000 -0.12	19.99	19.55	19.87	903,585
08 May 12	19.97000 +0.18	20.20	19.56	19.79	936,502
07 May 12	19.79000 +0.22	19.79	19.35	19.53	681,516
04 May 12	19.57000 +0.29	19.63	19.25	19.29	758,244
03 May 12	19.28000 -0.01	19.39	19.06	19.28	716,571
02 May 12	19.29000 -0.84	19.78	19.24	19.75	1,411,431
27 Apr 12	20.13000 +0.00	20.28	19.87	20.13	761,437
26 Apr 12	20.13000 -0.04	20.39	19.96	20.31	508,068
25 Apr 12	20.17000 -0.26	20.32	19.81	20.29	831,465
24 Apr 12	20.43000 +0.10	20.45	19.26	20.10	878,541
23 Apr 12	20.33000 +0.02	20.48	19.99	20.37	918,041
20 Apr 12	20.31000 +0.25	20.40	20.00	20.05	629,941
19 Apr 12	20.06000 +0.33	20.26	19.97	20.00	760,996
17 Apr 12	19.73000 -0.09	20.10	19.60	19.89	425,730
16 Apr 12	19.82000 -0.31	20.03	19.76	20.03	413,949
13 Apr 12	20.13000 +0.13	20.40	20.00	20.03	580,619
12 Apr 12	20.00000 +0.24	20.09	19.56	19.79	616,746
11 Apr 12	19.76000 -0.11	19.80	19.30	19.46	474,167
10 Apr 12	19.87000 +0.46	19.94	18.82	19.15	1,165,283
09 Apr 12	19.41000 -0.31	19.62	19.41	19.62	357,877
06 Apr 12	19.72000 +0.06	19.82	19.46	19.64	470,953
05 Apr 12	19.66000 +0.71	19.87	18.88	19.15	837,964
30 Mar 12	18.95000 -0.57	19.69	18.55	19.42	1,465,208
29 Mar 12	19.52000 -0.88	20.23	19.50	20.06	1,344,745
28 Mar 12	20.40000 -1.24	20.68	19.66	20.00	2,963,103
27 Mar 12	21.64000 -0.25	22.12	21.46	21.90	1,584,952
26 Mar 12	21.89000 +0.59	22.04	20.70	21.34	1,178,815
23 Mar 12	21.30000 -0.34	21.74	21.12	21.60	775,666
22 Mar 12	21.64000 -0.22	21.95	21.45	21.85	908,996
21 Mar 12	21.86000 +0.23	22.16	21.00	21.65	1,393,966
20 Mar 12	21.63000 -0.60	22.30	21.62	22.30	1,367,943
19 Mar 12	22.23000 +0.30	22.45	21.90	21.95	1,986,788
16 Mar 12	21.93000 +0.73	21.96	21.20	21.25	2,226,991
15 Mar 12	21.20000 +0.21	21.27	20.67	20.86	1,523,412
14 Mar 12	20.99000 -1.01	22.59	20.00	22.03	3,027,389
13 Mar 12	22.00000 -0.01	22.07	21.50	22.00	1,631,920
12 Mar 12	22.01000 +0.36	22.24	21.52	21.64	2,597,861
09 Mar 12	21.65000 +0.98	21.65	20.70	20.70	3,189,167
08 Mar 12	20.67000 +0.28	20.68	20.41	20.41	1,537,199
07 Mar 12	20.39000 -0.11	20.79	20.20	20.30	1,251,130
06 Mar 12	20.50000 -0.40	21.05	20.47	21.05	1,424,678
05 Mar 12	20.90000 -0.16	21.37	20.88	21.09	1,778,449
02 Mar 12	21.06000 +0.34	21.09	20.71	20.73	1,525,565
01 Mar 12	20.72000 -0.13	20.95	20.58	20.85	1,374,475
29 Feb 12	20.85000 -0.51	21.21	20.79	21.16	767,650
28 Feb 12	21.36000 -0.19	21.68	20.62	21.46	2,329,488
27 Feb 12	21.55000 +0.12	22.17	21.45	21.46	1,805,570
24 Feb 12	21.43000 +0.02	21.57	21.24	21.41	1,146,856
23 Feb 12	21.41000 +0.21	21.47	21.05	21.28	1,458,139
22 Feb 12	21.20000 +0.76	21.29	20.40	20.50	2,195,108
21 Feb 12	20.44000 +0.50	20.44	19.79	19.94	1,240,344
20 Feb 12	19.94000 -0.05	20.28	19.91	20.21	1,002,008
16 Feb 12	19.99000 -0.14	20.28	19.84	20.06	974,245
15 Feb 12	20.13000 +0.29	20.21	19.71	19.71	1,269,996
14 Feb 12	19.84000 -0.27	20.24	19.55	20.10	1,653,656
13 Feb 12	20.11000 +0.29	20.22	19.68	19.68	1,478,151
10 Feb 12	19.82000 +0.15	20.10	19.48	19.64	1,520,363
09 Feb 12	19.67000 +0.27	19.68	19.36	19.38	1,301,127
08 Feb 12	19.40000 +0.31	19.49	19.02	19.02	842,256
07 Feb 12	19.09000 -0.38	19.43	19.01	19.43	741,490
06 Feb 12	19.47000 +0.17	19.54	19.00	19.28	1,244,523
03 Feb 12	19.30000 +0.42	19.37	18.75	18.89	1,010,245
02 Feb 12	18.88000 +0.35	18.89	18.46	18.56	616,870
01 Feb 12	18.53000 -0.03	18.88	18.40	18.55	443,332
31 Jan 12	18.56000 -0.04	18.74	18.35	18.55	336,868
30 Jan 12	18.60000 +0.13	18.88	18.50	18.55	862,270
20 Jan 12	18.47000 +0.33	18.76	18.20	18.20	1,049,293
19 Jan 12	18.14000 +0.19	18.45	17.60	17.65	1,682,794
18 Jan 12	17.95000 -1.99	19.99	17.95	19.94	3,444,852
17 Jan 12	19.94000 +0.64	19.94	18.81	19.40	3,267,321
16 Jan 12	19.30000 -2.00	21.30	19.30	21.25	847,389
13 Jan 12	21.30000 -0.86	22.37	21.00	22.09	940,408
12 Jan 12	22.16000 -0.39	22.73	22.00	22.55	770,579
11 Jan 12	22.55000 -0.37	22.98	22.25	22.90	1,141,391
10 Jan 12	22.92000 +0.41	22.95	22.29	22.48	1,566,877
09 Jan 12	22.51000 +0.70	22.56	21.48	21.98	1,063,673
06 Jan 12	21.81000 +0.45	22.10	20.75	21.36	900,443
05 Jan 12	21.36000 -1.24	22.40	21.20	22.21	946,503
04 Jan 12	22.60000 -1.40	24.00	22.58	23.90	893,475
30 Dec 11	24.00000 +1.20	24.00	22.85	22.88	1,382,154
29 Dec 11	22.80000 +0.50	22.80	22.03	22.23	609,270
28 Dec 11	22.30000 +0.38	22.40	21.39	21.92	499,577
27 Dec 11	21.92000 -1.08	22.88	21.91	22.88	622,511
26 Dec 11	23.00000 +0.05	23.55	22.85	23.10	719,681
23 Dec 11	22.95000 +0.40	23.20	22.30	22.30	503,110
22 Dec 11	22.55000 -0.03	22.70	21.69	22.30	427,206
21 Dec 11	22.58000 -0.36	23.27	22.58	22.98	327,870
20 Dec 11	22.94000 -0.21	23.49	22.81	22.92	501,783
19 Dec 11	23.15000 +0.22	23.35	22.50	22.93	758,337
16 Dec 11	22.93000 +0.76	22.95	22.06	22.10	590,636
15 Dec 11	22.17000 +0.09	22.38	21.80	21.88	496,913
14 Dec 11	22.08000 -0.09	22.45	21.92	22.20	318,563
13 Dec 11	22.17000 -0.23	22.45	21.70	22.39	700,808
12 Dec 11	22.40000 -1.10	23.52	22.40	23.39	955,120
09 Dec 11	23.50000 -0.20	23.75	22.96	23.21	994,214
08 Dec 11	23.70000 +0.07	24.29	23.10	23.59	580,872
07 Dec 11	23.63000 -0.02	23.72	23.28	23.45	316,523
06 Dec 11	23.65000 +0.40	23.76	23.16	23.30	231,789
05 Dec 11	23.25000 -0.91	24.25	23.20	24.13	801,427
02 Dec 11	24.16000 -0.34	24.77	24.01	24.30	620,796
01 Dec 11	24.50000 +0.60	25.18	24.50	24.77	1,525,404
30 Nov 11	23.90000 -1.75	25.67	23.70	25.55	2,103,379
29 Nov 11	25.65000 +0.57	25.73	24.95	25.17	1,140,951
28 Nov 11	25.08000 +0.66	25.30	24.42	24.42	1,041,788
25 Nov 11	24.42000 -0.16	24.80	24.31	24.42	632,893
24 Nov 11	24.58000 -0.13	24.85	24.14	24.32	992,988
23 Nov 11	24.71000 -0.39	25.37	24.50	25.05	1,709,483
22 Nov 11	25.10000 -0.08	25.17	24.54	24.95	444,151
21 Nov 11	25.18000 -0.01	25.25	24.10	24.93	1,578,966
18 Nov 11	25.19000 -0.42	25.68	25.09	25.41	1,259,523
17 Nov 11	25.61000 +0.01	26.32	25.10	25.64	1,856,586
16 Nov 11	25.60000 -0.39	26.40	25.21	25.89	1,984,420
15 Nov 11	25.99000 +0.18	26.15	25.76	25.82	2,029,576
14 Nov 11	25.81000 +0.79	26.00	25.25	25.25	1,905,723
11 Nov 11	25.02000 -0.50	25.70	24.90	25.50	824,589
10 Nov 11	25.52000 -0.15	25.87	25.31	25.43	861,445
09 Nov 11	25.67000 +0.29	25.74	25.11	25.62	905,622
08 Nov 11	25.38000 -0.32	25.83	25.30	25.70	643,016
07 Nov 11	25.70000 -0.29	26.53	25.51	26.10	1,218,471
04 Nov 11	25.99000 +0.18	26.49	25.78	25.93	1,263,796
03 Nov 11	25.81000 -0.55	26.70	25.80	26.36	2,087,198
02 Nov 11	26.36000 +0.91	26.40	24.85	25.11	2,263,210
01 Nov 11	25.45000 +0.45	26.02	24.70	24.84	2,612,982
31 Oct 11	25.00000 +0.78	25.05	24.20	24.20	3,401,063
28 Oct 11	24.22000 +0.55	24.37	23.76	23.76	1,878,241
27 Oct 11	23.67000 +0.04	24.28	23.50	23.80	1,535,732
26 Oct 11	23.63000 +0.25	24.15	23.36	23.40	1,622,042
25 Oct 11	23.38000 +1.28	23.52	21.91	22.01	1,571,050
24 Oct 11	22.10000 -0.34	22.65	21.20	22.65	1,048,182
21 Oct 11	22.44000 -0.34	22.87	22.28	22.78	1,136,861
20 Oct 11	22.78000 -0.44	23.24	22.20	23.24	1,389,650
19 Oct 11	23.22000 -0.28	23.96	23.05	23.52	1,524,630
18 Oct 11	23.50000 -1.46	24.94	23.24	24.93	3,100,451
17 Oct 11	24.96000 +0.18	25.06	24.58	24.81	1,290,806
14 Oct 11	24.78000 -0.03	24.97	24.12	24.81	1,779,295
13 Oct 11	24.81000 +0.42	25.25	24.10	24.20	1,792,033
12 Oct 11	24.39000 +1.00	24.46	22.90	22.90	1,629,590
11 Oct 11	23.39000 -0.20	24.30	22.00	24.20	1,989,649
10 Oct 11	23.59000 -0.71	24.50	23.00	24.50	997,092
30 Sep 11	24.30000 -0.55	24.95	23.88	24.82	1,179,569
29 Sep 11	24.85000 +0.09	25.38	24.31	24.50	1,591,296
28 Sep 11	24.76000 -0.84	25.95	24.60	25.61	705,252
27 Sep 11	25.60000 -0.16	26.20	25.32	25.77	695,684
26 Sep 11	25.76000 -0.69	26.44	25.60	26.20	722,699
22 Sep 11	26.45000 -1.33	27.76	26.20	27.48	1,007,228
21 Sep 11	27.78000 +0.79	27.99	26.82	27.05	489,127
20 Sep 11	26.99000 +0.23	27.35	26.52	26.79	253,382
19 Sep 11	26.76000 -0.21	27.20	26.51	27.20	525,732
16 Sep 11	26.97000 -0.35	27.75	26.97	27.38	333,393
15 Sep 11	27.32000 +0.32	27.93	26.83	27.10	908,789
14 Sep 11	27.00000 +0.05	27.13	26.20	26.73	553,781
13 Sep 11	26.95000 -0.44	27.13	26.40	26.99	863,160
09 Sep 11	27.39000 -0.81	28.65	27.35	28.20	612,949
08 Sep 11	28.20000 -0.82	29.14	28.20	29.03	464,470
07 Sep 11	29.02000 +0.75	29.10	28.27	28.40	581,810
06 Sep 11	28.27000 -0.53	28.91	27.73	28.60	1,123,208
05 Sep 11	28.80000 -0.67	29.25	28.66	29.00	631,700
02 Sep 11	29.47000 -0.68	30.28	29.41	29.98	448,484
01 Sep 11	30.15000 +0.05	30.70	29.87	30.00	691,649
31 Aug 11	30.10000 +0.19	30.24	29.06	29.80	983,302
30 Aug 11	29.91000 -1.45	31.45	29.60	31.29	1,786,129
29 Aug 11	31.36000 +0.27	31.63	30.55	30.55	2,279,422
26 Aug 11	31.09000 +0.80	31.45	29.90	29.90	1,695,027
25 Aug 11	30.29000 -0.31	31.10	29.75	30.65	1,371,959
24 Aug 11	30.60000 -0.05	31.20	30.42	30.75	1,688,671
23 Aug 11	30.65000 +2.19	31.08	28.63	28.85	2,695,142
22 Aug 11	28.46000 -0.31	29.29	28.35	28.57	569,052
19 Aug 11	28.77000 -0.03	29.98	27.58	27.58	815,264
18 Aug 11	28.80000 -1.15	30.03	28.80	29.94	1,160,960
17 Aug 11	29.95000 -0.11	30.48	29.66	30.06	1,301,378
16 Aug 11	30.06000 +0.02	30.30	29.77	30.08	1,254,058
15 Aug 11	30.04000 +1.13	30.15	28.92	28.92	1,776,136
12 Aug 11	28.91000 -0.24	29.59	28.80	29.20	1,150,206
11 Aug 11	29.15000 +0.74	29.24	27.40	27.81	1,461,328
10 Aug 11	28.41000 -0.09	29.50	28.30	28.90	1,592,161
09 Aug 11	28.50000 +0.89	28.89	26.15	26.79	2,352,260
08 Aug 11	27.61000 -2.09	29.48	26.73	29.30	2,180,392
05 Aug 11	29.70000 +0.25	30.30	28.50	28.81	1,840,386
04 Aug 11	29.45000 -0.25	30.18	29.16	29.99	1,271,715
03 Aug 11	29.70000 -1.07	30.40	29.70	30.20	2,783,536
02 Aug 11	30.77000 +0.51	30.90	29.32	29.74	3,399,961
01 Aug 11	30.26000 +1.67	30.56	28.11	28.30	3,361,744
29 Jul 11	28.59000 -0.16	29.75	28.52	29.00	2,285,947
28 Jul 11	28.75000 -0.25	29.27	28.39	28.61	1,567,976
27 Jul 11	29.00000 +1.52	29.60	27.60	27.79	2,973,362
26 Jul 11	27.48000 +0.36	27.79	26.51	26.90	1,378,506
25 Jul 11	27.12000 -0.82	27.96	26.90	27.79	1,756,633
22 Jul 11	27.94000 +0.42	28.10	27.40	27.78	1,901,694
21 Jul 11	27.52000 -0.02	28.17	27.12	27.53	2,110,034
20 Jul 11	27.54000 -1.21	28.95	27.01	28.80	3,623,078
19 Jul 11	28.75000 +0.17	28.75	28.07	28.15	2,211,920
18 Jul 11	28.58000 -0.17	28.82	28.00	28.61	2,921,500
15 Jul 11	28.75000 -0.30	29.49	28.62	29.05	3,177,531
14 Jul 11	29.05000 +0.03	29.58	28.50	28.90	4,255,225
13 Jul 11	29.02000 +0.76	29.29	27.80	28.01	4,152,036
12 Jul 11	28.26000 +1.14	28.86	26.88	27.00	10,142,392
11 Jul 11	27.12000 +0.95	27.70	26.01	26.05	7,381,032
08 Jul 11	26.17000 -0.33	26.97	26.01	26.25	6,283,745
07 Jul 11	26.50000 +0.90	27.32	25.26	25.35	11,886,887
06 Jul 11	25.60000 +0.69	25.97	24.38	24.78	9,901,579
05 Jul 11	24.91000 -0.19	25.78	24.91	25.39	7,520,970
04 Jul 11	25.10000 +0.25	25.38	24.60	24.87	9,118,583
01 Jul 11	24.85000 -0.19	25.10	24.45	24.82	8,441,818
30 Jun 11	25.04000 +0.25	25.11	24.43	24.66	13,314,010
29 Jun 11	24.79000 +1.25	25.36	23.90	24.16	19,171,028
28 Jun 11	23.54000 +0.00	24.15	23.50	24.00	13,905,510

Himile Mechanical Science and Technology

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	39.60000 +1.00	40.09	38.41	38.41	5,976,170
19 Oct 26	38.60000 +0.92	38.88	37.47	37.69	4,475,829
16 Oct 26	37.68000 -0.45	38.88	37.40	38.14	4,772,239
15 Oct 26	38.13000 -0.33	38.20	37.15	37.18	3,126,460
14 Oct 26	38.46000 -0.46	39.00	38.21	38.92	2,285,498
13 Oct 26	38.92000 -0.33	39.78	38.56	39.01	4,290,382
12 Oct 26	39.25000 -0.30	39.79	39.06	39.50	3,348,789
09 Oct 26	39.55000 +0.66	39.78	38.25	38.90	4,550,956
08 Oct 26	38.89000 +0.49	39.18	38.20	38.52	2,850,745
30 Sep 26	38.40000 +0.03	38.76	38.34	38.39	2,645,527
29 Sep 26	38.37000 +0.13	39.38	38.00	38.24	4,911,180
28 Sep 26	38.24000 -0.70	39.04	37.91	38.97	3,755,487
24 Sep 26	38.94000 -0.83	40.17	38.85	39.70	3,123,875
23 Sep 26	39.77000 +0.06	40.06	39.62	39.97	3,020,831
22 Sep 26	39.71000 -0.08	40.39	39.66	39.86	4,352,761
21 Sep 26	39.79000 +0.24	40.00	39.21	39.56	4,115,958
18 Sep 26	39.55000 +0.78	39.59	38.79	38.81	4,643,970
17 Sep 26	38.77000 -0.64	39.63	38.61	39.06	7,323,180
16 Sep 26	39.41000 -0.86	40.27	39.02	40.24	6,576,132
15 Sep 26	40.27000 +0.23	40.53	39.82	40.20	3,736,088
14 Sep 26	40.04000 +0.13	40.57	39.52	39.98	4,255,536
11 Sep 26	39.91000 -0.37	40.13	39.09	39.80	6,137,650
10 Sep 26	40.28000 -0.58	40.74	39.60	40.74	5,650,135
09 Sep 26	40.86000 -0.06	41.40	40.11	40.78	6,271,515
08 Sep 26	40.92000 -0.44	41.35	40.28	41.30	7,569,268
07 Sep 26	41.36000 -1.04	42.68	41.09	42.40	6,622,183
04 Sep 26	42.40000 +0.12	43.11	42.30	42.31	4,374,518
03 Sep 26	42.28000 -0.67	43.20	42.24	43.00	4,449,942
02 Sep 26	42.95000 -0.34	43.45	42.53	42.99	5,491,096
01 Sep 26	43.29000 -0.58	43.78	42.30	43.71	10,149,012
31 Aug 26	43.87000 -3.54	45.80	43.50	45.80	15,465,180
28 Aug 26	47.41000 -0.07	47.95	46.85	47.31	3,680,870
27 Aug 26	47.48000 +0.26	47.48	46.38	47.12	2,997,131
26 Aug 26	47.22000 -0.68	48.15	46.50	47.90	5,159,780
25 Aug 26	47.90000 -0.16	48.14	47.31	48.00	2,368,958
24 Aug 26	48.06000 -0.36	48.71	47.66	48.52	2,242,671
21 Aug 26	48.42000 -1.23	49.70	48.00	49.61	4,050,220
20 Aug 26	49.65000 -0.43	50.78	49.31	50.18	3,337,105
19 Aug 26	50.08000 -2.20	52.19	49.90	52.00	5,280,518
18 Aug 26	52.28000 -1.45	53.98	51.92	53.80	4,988,291
17 Aug 26	53.73000 +2.13	54.58	51.49	51.77	5,612,033
14 Aug 26	51.60000 +0.43	51.73	50.86	51.32	1,868,825
13 Aug 26	51.17000 +0.11	52.22	50.80	51.06	3,126,768
12 Aug 26	51.06000 -0.03	51.21	50.30	51.00	2,378,275
11 Aug 26	51.09000 -2.13	53.99	50.36	53.14	6,808,498
10 Aug 26	53.22000 +0.82	53.56	52.13	52.41	4,222,606
07 Aug 26	52.40000 -0.39	53.14	52.08	52.81	4,106,406
06 Aug 26	52.79000 -0.36	53.72	52.48	53.00	2,733,618
05 Aug 26	53.15000 +0.63	53.22	51.74	52.52	4,309,097
04 Aug 26	52.52000 -0.52	53.77	51.96	53.05	2,927,017
03 Aug 26	53.04000 +0.86	53.39	51.91	51.91	4,309,488
31 Jul 26	52.18000 -0.62	53.61	51.05	51.91	5,271,371
30 Jul 26	52.80000 +3.43	53.80	49.10	49.22	9,947,684
29 Jul 26	49.37000 +1.15	49.82	46.80	48.21	8,240,499
28 Jul 26	48.22000 -0.58	49.50	48.11	48.40	3,768,795
27 Jul 26	48.80000 -0.63	49.43	48.07	49.40	4,498,092
24 Jul 26	49.43000 -0.80	50.05	49.13	49.48	3,679,269
23 Jul 26	50.23000 +1.73	50.59	48.51	48.90	6,599,070
22 Jul 26	48.50000 +0.64	48.79	47.14	47.78	4,903,811
21 Jul 26	47.86000 +1.03	48.77	46.67	46.80	7,740,295
20 Jul 26	46.83000 +1.05	47.39	45.45	45.75	6,454,767
17 Jul 26	45.78000 -0.92	46.77	44.72	46.62	7,962,973
16 Jul 26	46.70000 -0.02	46.90	45.74	46.72	4,471,635
15 Jul 26	46.72000 +0.82	47.07	45.78	45.85	4,594,240
14 Jul 26	45.90000 +0.22	45.96	44.26	45.60	4,113,906
13 Jul 26	45.68000 -0.09	46.30	44.95	45.80	5,619,946
10 Jul 26	45.77000 +0.07	46.40	44.00	45.84	5,708,196
09 Jul 26	45.70000 +0.06	45.96	44.22	45.65	5,061,472
08 Jul 26	45.64000 -1.42	47.38	45.53	47.37	3,629,988
07 Jul 26	47.06000 -1.43	48.86	46.85	48.48	3,458,185
06 Jul 26	48.49000 -1.06	49.64	48.30	49.50	4,086,109
03 Jul 26	49.55000 +3.02	49.69	46.49	46.53	8,912,800
02 Jul 26	46.53000 +0.04	47.80	45.48	46.03	5,687,647
01 Jul 26	46.49000 -0.11	47.49	46.35	46.60	3,777,085
30 Jun 26	46.60000 -0.30	47.37	45.46	46.91	5,587,651
29 Jun 26	46.90000 +0.16	47.32	45.57	46.61	4,962,755
26 Jun 26	46.74000 -0.90	47.88	46.55	47.70	6,667,184
25 Jun 26	47.64000 -0.46	48.80	47.45	48.10	4,545,985
24 Jun 26	48.10000 -0.37	48.50	47.55	48.18	3,727,106
23 Jun 26	48.47000 -1.33	50.50	48.13	49.78	5,456,501
22 Jun 26	49.80000 -0.68	50.47	48.76	50.16	6,572,111
18 Jun 26	50.48000 +0.98	51.68	49.22	49.53	7,800,175
17 Jun 26	49.50000 +1.41	51.33	47.88	48.11	9,752,181
16 Jun 26	48.09000 -1.28	50.77	47.89	49.49	9,340,907
15 Jun 26	49.37000 +1.25	50.30	48.49	50.12	7,761,888
12 Jun 26	48.12000 -1.90	51.13	48.12	50.80	10,127,149
11 Jun 26	50.02000 -0.76	50.84	49.80	50.69	3,818,667
10 Jun 26	50.78000 -0.85	51.86	50.00	51.00	4,030,946
09 Jun 26	51.63000 +2.43	52.21	48.50	49.17	8,665,427
08 Jun 26	49.20000 -1.59	51.29	48.61	50.10	9,346,308
05 Jun 26	50.79000 -1.45	52.43	50.51	52.24	5,854,747
04 Jun 26	52.24000 +0.03	52.77	51.78	52.08	3,920,709
03 Jun 26	52.21000 -0.88	54.04	51.81	53.09	5,584,082
02 Jun 26	53.09000 +0.49	53.68	51.31	52.61	5,579,188
01 Jun 26	52.60000 +0.29	53.50	51.68	52.03	4,700,668
29 May 26	52.31000 -0.34	53.81	52.31	53.05	6,405,083
28 May 26	52.65000 -0.43	53.07	51.90	52.80	3,873,459
27 May 26	53.08000 -1.07	54.98	52.50	54.17	5,653,221
26 May 26	54.15000 -1.42	55.46	53.89	55.27	5,322,985
25 May 26	55.57000 -0.83	57.00	55.18	56.58	5,509,893
22 May 26	56.40000 +0.32	57.50	55.79	56.08	4,468,889
21 May 26	56.08000 -0.78	57.87	56.08	56.99	4,327,662
20 May 26	56.86000 -0.14	57.07	55.30	56.78	4,707,666
19 May 26	57.00000 -0.35	57.67	55.02	57.33	6,084,865
18 May 26	57.35000 -1.62	58.79	56.83	58.55	6,606,271
15 May 26	58.97000 -0.04	59.98	58.41	59.00	5,352,446
14 May 26	59.01000 -0.78	60.88	58.42	59.80	5,636,607
13 May 26	59.79000 +1.65	60.15	57.80	57.95	7,478,994
12 May 26	58.14000 -1.07	59.47	57.42	59.22	6,081,346
11 May 26	59.21000 -27.06	60.30	58.50	59.50	7,773,886
08 May 26	86.27000 -1.08	87.10	83.36	87.10	5,126,454
07 May 26	87.35000 -2.60	89.96	87.13	89.96	4,949,025
06 May 26	89.95000 +2.50	91.21	87.40	87.53	5,683,604
30 Apr 26	87.45000 -2.66	89.70	85.60	88.00	5,831,978
29 Apr 26	90.11000 +2.55	90.66	87.17	87.56	3,974,801
28 Apr 26	87.56000 +0.12	88.09	86.79	87.45	2,582,741
27 Apr 26	87.44000 -1.80	89.86	87.00	89.22	3,421,149
24 Apr 26	89.24000 -1.62	91.55	87.91	90.50	3,529,112
23 Apr 26	90.86000 -0.97	98.50	90.33	94.70	6,275,309
22 Apr 26	91.83000 +3.63	92.47	87.40	87.66	5,730,151
21 Apr 26	88.20000 -0.25	89.19	86.50	88.45	4,556,015
20 Apr 26	88.45000 -2.05	91.75	87.61	90.17	5,038,167
17 Apr 26	90.50000 +1.48	93.55	89.88	91.49	7,264,357
16 Apr 26	89.02000 +8.09	89.02	83.02	83.02	6,101,611
15 Apr 26	80.93000 -1.46	82.98	80.61	82.39	3,000,756
14 Apr 26	82.39000 +0.42	83.00	80.80	83.00	3,204,652
13 Apr 26	81.97000 -1.13	82.68	81.31	82.51	2,876,056
10 Apr 26	83.10000 +2.20	84.16	81.21	81.70	3,633,550
09 Apr 26	80.90000 -2.16	82.89	80.66	82.03	3,436,023
08 Apr 26	83.06000 +5.70	83.36	79.06	79.32	5,652,626
07 Apr 26	77.36000 -1.50	79.27	77.00	78.93	3,657,171
03 Apr 26	78.86000 +0.06	79.43	78.22	79.30	2,244,631
02 Apr 26	78.80000 -1.71	80.76	78.26	80.53	3,802,583
01 Apr 26	80.51000 +1.33	81.82	76.80	80.20	6,725,033
31 Mar 26	79.18000 -3.62	81.98	75.61	81.38	11,652,336
30 Mar 26	82.80000 -0.33	83.75	81.60	82.75	3,325,962
27 Mar 26	83.13000 -0.27	84.08	81.56	82.50	3,699,290
26 Mar 26	83.40000 -2.84	86.21	83.07	86.21	3,942,197
25 Mar 26	86.24000 +0.86	88.29	85.99	86.99	3,181,606
24 Mar 26	85.38000 +1.82	86.00	83.80	84.82	3,263,207
23 Mar 26	83.56000 -2.53	86.00	83.00	84.74	5,055,564
20 Mar 26	86.09000 -0.59	89.66	85.74	87.68	4,204,347
19 Mar 26	86.68000 -2.53	88.37	86.35	87.91	3,388,000
18 Mar 26	89.21000 +0.21	90.10	87.41	88.88	4,845,633
17 Mar 26	89.00000 +0.25	90.00	87.60	88.51	3,262,460
16 Mar 26	88.75000 -1.96	90.49	85.16	90.49	6,346,405
13 Mar 26	90.71000 -1.29	92.20	90.36	91.80	2,975,444
12 Mar 26	92.00000 -0.90	93.14	91.27	92.90	3,425,492
11 Mar 26	92.90000 -2.87	96.28	92.58	96.28	5,021,075
10 Mar 26	95.77000 +1.77	97.28	94.50	94.92	3,859,815
09 Mar 26	94.00000 -4.50	97.50	92.00	97.30	6,158,324
06 Mar 26	98.50000 +1.00	101.50	96.30	98.00	6,019,447
05 Mar 26	97.50000 +2.77	100.28	94.42	96.08	6,139,365
04 Mar 26	94.73000 +0.14	96.49	92.71	93.45	4,572,471
03 Mar 26	94.59000 -1.99	97.16	94.15	96.70	5,058,625
02 Mar 26	96.58000 +0.08	97.50	94.88	95.44	5,337,282
27 Feb 26	96.50000 -0.99	97.96	94.81	96.21	4,826,106
26 Feb 26	97.49000 +4.40	97.70	93.15	93.39	6,601,280
25 Feb 26	93.09000 -1.27	94.66	91.61	94.54	5,529,564
24 Feb 26	94.36000 +0.07	95.37	92.88	95.00	5,254,813
13 Feb 26	94.29000 -4.27	97.80	94.01	97.80	4,933,545
12 Feb 26	98.56000 +1.56	99.50	96.35	97.29	5,432,500
11 Feb 26	97.00000 +2.75	97.86	93.80	94.25	5,495,711
10 Feb 26	94.25000 +7.94	94.60	85.50	85.92	10,160,941
09 Feb 26	86.31000 +3.01	86.60	81.88	84.23	4,749,416
06 Feb 26	83.30000 -1.03	84.75	81.87	83.53	2,759,506
05 Feb 26	84.33000 -0.97	85.80	83.50	85.29	2,545,998
04 Feb 26	85.30000 +1.13	85.70	83.30	84.17	3,056,649
03 Feb 26	84.17000 +3.02	84.49	81.40	82.00	3,975,566
02 Feb 26	81.15000 -2.21	84.88	81.10	83.52	5,642,509
30 Jan 26	83.36000 -4.77	88.46	82.70	88.07	7,319,307
29 Jan 26	88.13000 +0.03	92.50	87.30	88.11	7,872,756
28 Jan 26	88.10000 +2.04	88.26	84.74	86.00	5,459,500
27 Jan 26	86.06000 +2.46	88.54	83.81	83.81	5,922,676
26 Jan 26	83.60000 -0.79	85.50	83.28	84.39	3,760,940
23 Jan 26	84.39000 +0.00	84.66	82.88	84.45	4,125,109
22 Jan 26	84.39000 -0.25	85.78	84.00	84.95	3,078,287
21 Jan 26	84.64000 +2.32	85.50	82.00	82.00	4,214,198
20 Jan 26	82.32000 -1.29	85.58	81.25	84.09	4,733,609
19 Jan 26	83.61000 +0.95	84.70	81.70	82.58	4,592,446
16 Jan 26	82.66000 -0.30	85.10	82.00	84.01	3,794,600
15 Jan 26	82.96000 -0.89	84.66	82.00	83.88	4,477,127
14 Jan 26	83.85000 +1.59	84.48	81.50	82.00	4,575,570
13 Jan 26	82.26000 +1.16	83.29	81.30	81.48	3,940,597
12 Jan 26	81.10000 -3.00	84.18	80.92	84.00	4,849,848
09 Jan 26	84.10000 +2.77	84.29	81.70	81.75	4,003,150
08 Jan 26	81.33000 -5.22	86.52	81.08	86.52	6,499,965
07 Jan 26	86.55000 +0.58	87.50	83.66	86.00	3,439,459
06 Jan 26	85.97000 +0.94	86.50	84.42	85.01	3,516,419
05 Jan 26	85.03000 +0.52	85.47	83.50	84.52	2,813,928
31 Dec 25	84.51000 -0.24	85.19	83.79	84.96	2,259,130
30 Dec 25	84.75000 +0.79	85.40	83.40	83.90	2,001,501
29 Dec 25	83.96000 -0.88	84.78	82.90	84.78	2,545,667
26 Dec 25	84.84000 +0.61	85.50	83.33	84.23	3,131,336
25 Dec 25	84.23000 +1.11	85.05	82.51	83.21	2,711,303
24 Dec 25	83.12000 +0.08	83.49	82.27	83.11	2,548,358
23 Dec 25	83.04000 -0.03	83.55	81.58	83.07	2,769,850
22 Dec 25	83.07000 +0.92	84.32	81.84	82.50	3,223,712
19 Dec 25	82.15000 +0.51	83.20	81.46	81.73	2,914,184
18 Dec 25	81.64000 -1.78	83.34	81.29	83.33	4,788,803
17 Dec 25	83.42000 +0.45	84.29	81.80	82.99	5,081,002
16 Dec 25	82.97000 -0.91	84.28	82.04	83.71	5,391,177
15 Dec 25	83.88000 -4.31	88.00	83.00	88.00	7,534,684
12 Dec 25	88.19000 +5.02	88.19	81.14	82.01	7,312,621
11 Dec 25	83.17000 +2.27	84.90	81.78	81.78	6,369,285
10 Dec 25	80.90000 +4.04	81.18	76.70	76.79	6,780,854
09 Dec 25	76.86000 +2.64	77.80	73.70	74.14	4,192,676
08 Dec 25	74.22000 -0.28	74.97	73.38	74.88	4,098,213
05 Dec 25	74.50000 +2.85	75.20	71.26	71.88	5,117,750
04 Dec 25	71.65000 +1.95	71.71	68.97	69.90	3,376,350
03 Dec 25	69.70000 +0.22	70.44	69.10	69.38	2,136,500
02 Dec 25	69.48000 -0.37	70.48	68.70	70.00	2,056,092
01 Dec 25	69.85000 +1.00	70.10	68.10	68.90	3,088,665
28 Nov 25	68.85000 +1.05	69.40	67.42	67.78	3,143,598
27 Nov 25	67.80000 +1.54	68.35	66.28	66.31	2,611,200
26 Nov 25	66.26000 +0.39	66.66	65.78	65.97	1,780,147
25 Nov 25	65.87000 -0.36	66.90	65.70	66.61	2,524,589
24 Nov 25	66.23000 -0.72	67.68	66.03	67.01	2,695,628
21 Nov 25	66.95000 -0.40	67.67	66.00	67.00	3,683,916
20 Nov 25	67.35000 +0.13	68.07	66.50	67.22	2,378,624
19 Nov 25	67.22000 +1.04	67.70	66.30	66.30	2,735,544
18 Nov 25	66.18000 -0.01	66.79	65.73	66.47	1,994,300
17 Nov 25	66.19000 -0.98	68.19	66.00	68.19	2,839,606
14 Nov 25	67.17000 -1.31	69.28	67.14	68.48	2,008,243
13 Nov 25	68.48000 +0.09	69.14	68.00	68.54	2,131,250
12 Nov 25	68.39000 -0.39	69.80	67.00	68.02	2,928,231
11 Nov 25	68.78000 -0.74	70.16	68.38	69.69	2,799,679
10 Nov 25	69.52000 +0.02	71.68	69.00	69.94	3,547,460
07 Nov 25	69.50000 -0.77	72.47	68.51	68.51	5,616,255
06 Nov 25	70.27000 +4.14	70.70	66.15	66.15	9,010,362
05 Nov 25	66.13000 +1.13	66.60	64.31	64.83	4,360,210
04 Nov 25	65.00000 -0.59	66.66	64.49	65.61	4,812,100
03 Nov 25	65.59000 -1.35	67.22	64.57	66.94	5,921,616
31 Oct 25	66.94000 -0.61	67.79	66.06	67.54	5,382,712
30 Oct 25	67.55000 -1.32	69.13	66.46	68.75	5,895,249
29 Oct 25	68.87000 +0.83	69.18	67.48	68.26	7,495,259
28 Oct 25	68.04000 +4.17	68.88	64.98	65.00	15,578,863
27 Oct 25	63.87000 +5.81	63.87	60.96	60.96	13,494,142
24 Oct 25	58.06000 +0.59	58.46	57.40	57.70	4,283,494
23 Oct 25	57.47000 +0.97	57.60	56.02	56.38	2,791,192
22 Oct 25	56.50000 +0.00	56.97	56.40	56.50	1,972,900
21 Oct 25	56.50000 +0.60	57.73	56.09	56.26	4,515,785
20 Oct 25	55.90000 +0.00	56.70	55.78	55.90	2,818,780
17 Oct 25	55.90000 -0.66	57.00	55.70	56.39	2,770,346
16 Oct 25	56.56000 -0.33	56.99	56.41	56.84	2,035,700
15 Oct 25	56.89000 +1.59	57.09	55.40	55.67	3,893,421
14 Oct 25	55.30000 -1.28	57.20	55.10	56.75	5,527,354
13 Oct 25	56.58000 -1.70	57.79	56.36	57.15	5,269,403
10 Oct 25	58.28000 -0.40	59.87	58.02	58.85	4,074,540
09 Oct 25	58.68000 -0.57	60.45	57.98	59.64	4,946,415
30 Sep 25	59.25000 -0.55	60.24	58.83	60.20	4,421,469
29 Sep 25	59.80000 -0.57	60.41	59.11	60.40	3,438,511
26 Sep 25	60.37000 -0.78	61.19	60.20	60.97	2,466,498
25 Sep 25	61.15000 +0.10	61.85	60.70	61.11	3,300,640
24 Sep 25	61.05000 +2.68	61.47	57.88	58.00	5,928,348
23 Sep 25	58.37000 +0.70	58.59	57.36	57.78	3,481,355
22 Sep 25	57.67000 -0.42	58.16	57.04	58.09	2,601,048
19 Sep 25	58.09000 +0.99	58.30	57.20	57.49	4,200,363
18 Sep 25	57.10000 -1.53	59.04	57.00	58.60	5,295,719
17 Sep 25	58.63000 +0.06	59.45	57.91	58.46	6,638,700
16 Sep 25	58.57000 -0.95	59.76	58.27	59.47	3,147,975
15 Sep 25	59.52000 -1.32	61.14	59.25	60.94	2,712,200
12 Sep 25	60.84000 -1.26	62.31	60.82	62.25	2,817,700
11 Sep 25	62.10000 +1.70	62.70	59.25	60.19	4,602,180
10 Sep 25	60.40000 -0.82	61.27	60.16	61.20	2,569,958
09 Sep 25	61.22000 +3.08	61.49	58.05	58.15	6,528,129
08 Sep 25	58.14000 -0.31	58.67	57.81	58.62	2,471,100
05 Sep 25	58.45000 +1.01	58.90	57.12	57.65	2,699,151
04 Sep 25	57.44000 -1.21	59.05	56.83	58.86	3,481,127
03 Sep 25	58.65000 -1.12	60.03	58.50	59.77	2,538,520
02 Sep 25	59.77000 +0.18	60.35	59.32	59.97	2,766,278
01 Sep 25	59.59000 -0.35	60.72	59.27	59.86	5,042,394
29 Aug 25	59.94000 -0.50	60.99	59.50	60.76	5,235,482
28 Aug 25	60.44000 -0.25	61.28	59.66	60.20	4,153,551
27 Aug 25	60.69000 -1.62	63.25	60.67	62.78	4,766,682
26 Aug 25	62.31000 +2.47	62.64	59.63	59.84	4,521,093
25 Aug 25	59.84000 -0.06	60.36	59.36	60.17	3,598,900
22 Aug 25	59.90000 +0.03	60.80	59.45	59.92	3,092,221
21 Aug 25	59.87000 +0.27	59.95	59.10	59.60	3,153,445
20 Aug 25	59.60000 +1.49	59.88	57.57	58.10	3,876,724
19 Aug 25	58.11000 -0.46	59.17	57.90	58.57	2,576,900
18 Aug 25	58.57000 +0.40	59.11	57.92	58.50	4,949,240
15 Aug 25	58.17000 +1.72	58.80	56.21	56.29	4,486,965
14 Aug 25	56.45000 +0.07	56.71	56.15	56.45	2,105,455
13 Aug 25	56.38000 -0.31	57.28	56.23	56.69	2,831,907
12 Aug 25	56.69000 +0.16	56.98	56.22	56.52	1,442,500
11 Aug 25	56.53000 -0.36	57.13	56.24	56.89	2,216,421
08 Aug 25	56.89000 +0.44	57.38	56.26	56.36	1,991,300
07 Aug 25	56.45000 -0.82	57.39	56.45	57.31	2,141,410
06 Aug 25	57.27000 +1.40	57.36	55.88	56.02	3,048,110
05 Aug 25	55.87000 -0.32	56.35	55.21	56.19	2,025,375
04 Aug 25	56.19000 +0.64	56.49	55.20	55.20	2,634,693
01 Aug 25	55.55000 -0.47	56.19	55.22	56.01	2,250,600
31 Jul 25	56.02000 -1.13	57.13	55.61	56.85	3,751,851
30 Jul 25	57.15000 +0.26	57.20	56.20	56.87	2,829,646
29 Jul 25	56.89000 -0.51	57.54	56.72	57.22	1,605,929
28 Jul 25	57.40000 +0.52	57.45	56.65	57.05	2,377,387
25 Jul 25	56.88000 -0.29	57.50	56.54	57.20	2,640,573
24 Jul 25	57.17000 +0.06	57.31	56.69	57.11	3,007,404
23 Jul 25	57.11000 -0.96	58.34	56.80	58.08	4,825,723
22 Jul 25	58.07000 -1.78	59.94	57.67	59.94	5,276,778
21 Jul 25	59.85000 +0.56	60.29	59.25	59.55	2,297,097
18 Jul 25	59.29000 +0.24	59.55	58.40	58.90	2,173,112
17 Jul 25	59.05000 +0.51	59.29	58.34	58.54	1,738,916
16 Jul 25	58.54000 +0.63	58.63	57.69	58.12	1,815,900
15 Jul 25	57.91000 -0.91	59.27	57.79	58.95	2,564,994
14 Jul 25	58.82000 +0.51	59.81	58.25	58.35	2,446,600
11 Jul 25	58.31000 -0.08	58.86	58.16	58.39	2,217,763
10 Jul 25	58.39000 -0.04	58.62	57.90	58.20	1,704,706
09 Jul 25	58.43000 +0.13	58.85	58.13	58.39	1,510,866
08 Jul 25	58.30000 +0.02	58.50	57.86	58.21	2,673,900
07 Jul 25	58.28000 -0.82	59.46	58.00	59.25	2,290,000
04 Jul 25	59.10000 +0.50	59.82	58.45	58.58	2,910,790
03 Jul 25	58.60000 -0.07	59.00	58.24	58.78	1,823,318
02 Jul 25	58.67000 -0.56	59.70	58.60	59.22	3,076,250
01 Jul 25	59.23000 +0.01	59.44	58.20	59.26	3,353,900
30 Jun 25	59.22000 -0.24	59.93	59.01	59.50	3,038,197
27 Jun 25	59.46000 -0.76	60.22	59.40	60.22	2,022,235
26 Jun 25	60.22000 -0.81	61.60	59.38	61.13	3,252,219
25 Jun 25	61.03000 -0.04	61.81	60.99	61.00	2,236,980
24 Jun 25	61.07000 +0.33	61.69	60.88	61.48	2,255,693
23 Jun 25	60.74000 -1.72	62.49	60.10	62.00	4,644,303
20 Jun 25	62.46000 -0.44	63.12	61.90	62.91	2,319,237
19 Jun 25	62.90000 -0.10	63.66	62.72	63.00	1,340,490
18 Jun 25	63.00000 +0.26	63.39	62.58	62.62	1,531,800
17 Jun 25	62.74000 -0.06	63.10	62.50	62.61	1,346,600
16 Jun 25	62.80000 +1.19	63.55	61.82	62.29	2,774,332
13 Jun 25	61.61000 -1.62	63.52	61.61	62.87	6,081,757
12 Jun 25	63.23000 -0.06	63.95	63.00	63.33	1,822,659
11 Jun 25	63.29000 +0.71	63.52	62.30	62.65	1,613,259
10 Jun 25	62.58000 -0.74	63.75	62.30	63.30	1,967,070
09 Jun 25	63.32000 -0.33	63.93	63.00	63.69	1,758,222
06 Jun 25	63.65000 +0.12	63.68	62.90	63.50	1,560,198
05 Jun 25	63.53000 +0.38	64.34	63.00	63.14	2,411,898
04 Jun 25	63.15000 +0.32	63.59	62.20	62.47	2,218,476
03 Jun 25	62.83000 +1.49	63.18	61.29	61.64	3,690,935
30 May 25	61.34000 -0.37	62.38	61.34	61.63	2,071,704
29 May 25	61.71000 +0.53	62.68	60.05	60.91	2,980,805
28 May 25	61.18000 +1.02	61.43	60.01	60.10	4,424,671
27 May 25	60.16000 -2.22	62.41	58.40	62.37	6,050,469
26 May 25	62.38000 -1.04	63.88	62.04	63.10	3,160,246
23 May 25	63.42000 +1.47	63.65	61.87	62.04	3,332,113
22 May 25	61.95000 +0.83	62.47	60.69	61.04	2,185,233
21 May 25	61.12000 -0.10	61.77	60.83	61.23	1,355,958
20 May 25	61.22000 +0.78	61.50	60.37	60.74	1,929,088
19 May 25	60.44000 -0.92	61.61	60.37	61.36	2,630,900
16 May 25	61.36000 +2.01	61.55	59.22	59.25	2,818,095
15 May 25	59.35000 -0.81	60.10	59.15	59.88	1,987,835
14 May 25	60.16000 -0.28	60.76	59.89	60.30	1,953,019
13 May 25	60.44000 +0.68	60.60	59.49	60.00	2,187,552
12 May 25	59.76000 -0.44	60.80	59.52	60.20	3,042,359
09 May 25	60.20000 +1.24	60.57	58.82	58.82	2,894,098
08 May 25	58.96000 +0.12	59.24	58.41	58.79	1,787,259
07 May 25	58.84000 +1.65	58.99	57.61	57.98	3,305,925
06 May 25	57.19000 +0.43	57.93	56.28	56.98	3,358,633
30 Apr 25	56.76000 -0.15	57.30	56.50	56.89	2,511,142
29 Apr 25	56.91000 +0.31	57.88	56.50	57.30	3,491,916
28 Apr 25	56.60000 +0.55	57.10	56.05	56.25	2,295,345
25 Apr 25	56.05000 -0.30	56.64	55.70	56.36	1,811,700
24 Apr 25	56.35000 -0.06	56.77	56.03	56.41	1,621,530
23 Apr 25	56.41000 +0.91	56.87	55.81	55.96	2,305,567
22 Apr 25	55.50000 -0.06	55.89	55.14	55.63	1,570,964
21 Apr 25	55.56000 +0.77	55.89	54.65	54.65	1,867,105
18 Apr 25	54.79000 +0.41	54.96	54.06	54.20	1,584,900
17 Apr 25	54.38000 -0.09	54.87	54.11	54.25	1,579,715
16 Apr 25	54.47000 -1.63	56.08	53.91	55.60	2,751,905
15 Apr 25	56.10000 +0.60	56.35	54.83	55.51	1,911,530
14 Apr 25	55.50000 +0.07	56.69	55.30	56.69	3,457,683
11 Apr 25	55.43000 +1.87	55.98	53.13	53.41	3,952,927
10 Apr 25	53.56000 +2.37	54.80	52.99	53.00	4,771,100
09 Apr 25	51.19000 -0.68	52.64	50.18	51.25	4,874,337
08 Apr 25	51.87000 -0.01	53.48	51.21	52.70	6,176,806
07 Apr 25	51.88000 -5.11	54.53	51.29	51.29	7,874,052
03 Apr 25	56.99000 -3.89	60.00	55.72	59.45	7,858,475
02 Apr 25	60.88000 +1.18	61.00	59.62	59.86	3,539,624
01 Apr 25	59.70000 +0.52	60.00	58.16	58.73	3,154,510
31 Mar 25	59.18000 +0.08	60.30	58.99	59.13	3,329,119
28 Mar 25	59.10000 +0.70	59.50	58.41	58.60	2,712,172
27 Mar 25	58.40000 +0.38	59.16	57.47	57.75	2,049,238
26 Mar 25	58.02000 -0.14	58.18	56.80	57.20	3,283,700
25 Mar 25	58.16000 +0.55	58.80	57.50	57.63	3,492,203
24 Mar 25	57.61000 +0.27	58.08	57.00	57.42	2,779,009
21 Mar 25	57.34000 +0.91	58.23	55.85	56.00	5,504,741
20 Mar 25	56.43000 -0.06	58.24	56.00	56.51	5,710,100
19 Mar 25	56.49000 +3.07	56.85	53.72	54.12	5,579,804
18 Mar 25	53.42000 +1.47	55.59	52.90	53.00	5,643,532
17 Mar 25	51.95000 -0.29	52.52	51.66	52.30	2,190,956
14 Mar 25	52.24000 +0.64	52.40	51.60	51.60	1,850,138
13 Mar 25	51.60000 -0.64	52.39	51.32	52.06	1,569,096
12 Mar 25	52.24000 -0.24	52.79	51.64	52.66	1,713,565
11 Mar 25	52.48000 -0.04	52.85	51.95	52.19	2,136,700
10 Mar 25	52.52000 -0.59	53.25	52.00	53.02	2,075,422
07 Mar 25	53.11000 +0.65	53.33	52.20	52.39	1,932,000
06 Mar 25	52.46000 -0.32	53.30	51.83	53.00	2,559,816
05 Mar 25	52.78000 +0.08	53.45	52.22	52.65	2,270,732
04 Mar 25	52.70000 +1.77	53.07	50.71	50.93	3,737,133
03 Mar 25	50.93000 -0.05	52.09	50.68	50.99	3,554,724
28 Feb 25	50.98000 +1.82	51.19	48.99	49.03	5,141,861
27 Feb 25	49.16000 +0.48	49.22	48.40	48.68	2,757,100
26 Feb 25	48.68000 -0.09	49.11	48.54	48.80	3,311,791
25 Feb 25	48.77000 -0.03	49.18	48.32	48.58	2,428,386
24 Feb 25	48.80000 -0.43	49.38	48.60	49.35	3,490,800
21 Feb 25	49.23000 -0.35	49.85	48.74	49.85	3,335,374
20 Feb 25	49.58000 -0.85	50.29	49.30	50.26	2,505,524
19 Feb 25	50.43000 +1.13	50.49	49.13	49.15	3,201,300
18 Feb 25	49.30000 +0.27	50.50	49.00	49.26	3,694,469
17 Feb 25	49.03000 +0.24	49.24	48.23	48.73	3,273,656
14 Feb 25	48.79000 +0.39	48.88	48.26	48.41	2,376,746
13 Feb 25	48.40000 -0.90	49.27	48.23	49.26	2,862,666
12 Feb 25	49.30000 -0.17	49.47	48.86	49.05	1,726,061
11 Feb 25	49.47000 +0.28	49.76	48.90	48.99	1,709,500
10 Feb 25	49.19000 -0.34	49.98	48.80	49.76	2,481,791
07 Feb 25	49.53000 +0.38	50.41	48.82	49.15	2,771,910
06 Feb 25	49.15000 -0.05	49.87	48.91	49.44	3,071,737
05 Feb 25	49.20000 -2.57	52.00	49.00	51.68	4,875,312
27 Jan 25	51.77000 -0.07	52.35	51.10	51.51	2,367,000
24 Jan 25	51.84000 +0.24	52.54	51.27	51.32	2,102,400
23 Jan 25	51.60000 -1.50	53.48	51.25	53.08	4,385,213
22 Jan 25	53.10000 -0.24	53.50	51.78	53.00	2,254,957
21 Jan 25	53.34000 +0.34	53.52	52.50	53.19	1,504,485
20 Jan 25	53.00000 +0.40	53.60	52.50	52.90	2,472,108
17 Jan 25	52.60000 +0.60	53.10	51.68	52.36	2,432,197
16 Jan 25	52.00000 +0.18	52.31	51.39	51.82	2,569,697
15 Jan 25	51.82000 -0.04	52.68	51.44	51.98	2,551,384
14 Jan 25	51.86000 +1.05	52.50	49.70	50.81	3,551,606
13 Jan 25	50.81000 -0.98	52.00	50.26	51.50	2,899,215
10 Jan 25	51.79000 -0.01	52.33	51.42	51.80	2,501,191
09 Jan 25	51.80000 -0.05	52.99	51.40	51.99	4,713,218
08 Jan 25	51.85000 +2.56	52.40	49.11	49.59	5,317,022
07 Jan 25	49.29000 +0.29	50.06	48.61	49.00	3,099,992
06 Jan 25	49.00000 +0.05	49.56	48.61	49.06	2,889,816
03 Jan 25	48.95000 -0.16	49.98	48.85	49.20	2,599,016
02 Jan 25	49.11000 -1.08	50.83	48.70	49.99	3,661,219
31 Dec 24	50.19000 +0.20	51.09	49.80	50.00	4,545,234
30 Dec 24	49.99000 +2.09	50.32	47.89	47.89	4,499,241
27 Dec 24	47.90000 +0.00	48.19	47.66	47.97	2,445,800
26 Dec 24	47.90000 -0.20	48.48	47.71	48.10	2,141,485
25 Dec 24	48.10000 +0.55	48.28	46.96	47.50	2,877,700
24 Dec 24	47.55000 +0.67	47.67	46.64	46.89	3,519,585
23 Dec 24	46.88000 +1.14	47.16	45.59	45.77	5,126,300
20 Dec 24	45.74000 +0.36	45.88	45.19	45.40	2,969,842
19 Dec 24	45.38000 +1.02	45.88	43.75	44.12	5,002,506
18 Dec 24	44.36000 +0.79	44.77	43.61	43.61	2,994,579
17 Dec 24	43.57000 +0.17	43.96	43.18	43.18	2,292,052
16 Dec 24	43.40000 -0.10	44.47	43.15	43.50	3,925,200
13 Dec 24	43.50000 -0.20	44.14	43.21	43.70	3,590,141
12 Dec 24	43.70000 -0.17	44.00	43.54	43.87	2,156,300
11 Dec 24	43.87000 -0.03	44.12	43.55	43.79	2,119,269
10 Dec 24	43.90000 -0.03	44.89	43.71	44.45	2,928,300
09 Dec 24	43.93000 -0.20	44.30	43.58	44.13	1,834,210
06 Dec 24	44.13000 +0.34	44.30	43.41	43.72	2,165,185
05 Dec 24	43.79000 -0.05	44.08	43.18	43.71	2,524,300
04 Dec 24	43.84000 -0.09	44.23	43.55	43.80	2,121,816
03 Dec 24	43.93000 +0.01	44.26	43.60	43.92	3,047,184
02 Dec 24	43.92000 -0.28	44.40	43.34	44.08	2,513,532
29 Nov 24	44.20000 +0.58	44.54	43.40	43.63	2,948,312
28 Nov 24	43.62000 -1.12	44.78	43.33	44.78	2,820,000
27 Nov 24	44.74000 +0.88	44.74	43.50	43.75	1,998,212
26 Nov 24	43.86000 -0.01	44.30	43.17	43.84	2,413,220
25 Nov 24	43.87000 +0.69	44.30	43.20	43.31	2,384,650
22 Nov 24	43.18000 -1.38	44.92	43.18	44.56	2,864,945
21 Nov 24	44.56000 +0.47	45.20	43.78	44.02	2,809,100
20 Nov 24	44.09000 -0.30	44.45	43.76	44.36	2,826,020
19 Nov 24	44.39000 +0.50	44.90	43.72	43.89	3,653,818
18 Nov 24	43.89000 +0.04	44.66	43.62	43.87	3,583,552
15 Nov 24	43.85000 -0.46	44.58	43.17	44.07	3,324,200
14 Nov 24	44.31000 -0.35	45.54	44.00	44.93	3,410,448
13 Nov 24	44.66000 +0.89	44.90	43.36	43.76	4,012,447
12 Nov 24	43.77000 -0.20	44.75	43.38	43.95	4,176,767
11 Nov 24	43.97000 -1.36	45.46	43.73	45.11	7,130,765
08 Nov 24	45.33000 -0.55	46.55	45.13	46.05	4,118,417
07 Nov 24	45.88000 +0.19	45.93	45.30	45.49	4,029,620
06 Nov 24	45.69000 -0.29	46.45	45.35	46.12	2,720,900
05 Nov 24	45.98000 +0.03	46.25	45.43	45.92	3,529,270
04 Nov 24	45.95000 +0.25	46.48	45.29	46.05	2,839,600
01 Nov 24	45.70000 +0.21	46.48	45.00	45.00	3,700,000
31 Oct 24	45.49000 -1.10	46.58	45.11	46.50	4,032,200
30 Oct 24	46.59000 -0.54	47.50	46.31	47.07	2,612,800
29 Oct 24	47.13000 -0.25	47.70	46.56	47.40	4,133,024
28 Oct 24	47.38000 -0.47	47.99	46.92	47.70	3,262,240
25 Oct 24	47.85000 -0.45	48.49	47.20	48.44	3,511,550
24 Oct 24	48.30000 -0.27	48.98	48.02	48.55	2,160,030
23 Oct 24	48.57000 +0.13	49.00	48.07	48.49	2,753,500
22 Oct 24	48.44000 +0.16	49.40	47.66	48.54	4,086,580
21 Oct 24	48.28000 -2.17	50.99	47.38	50.58	7,734,263
18 Oct 24	50.45000 +3.40	51.48	46.89	47.10	7,378,877
17 Oct 24	47.05000 +0.02	47.99	46.90	47.47	2,636,981
16 Oct 24	47.03000 +0.67	47.40	45.80	45.93	3,042,880
15 Oct 24	46.36000 -1.10	47.97	46.21	47.46	4,162,730
14 Oct 24	47.46000 +1.26	47.46	45.30	46.44	3,739,645
11 Oct 24	46.20000 -0.89	47.27	45.63	47.09	2,864,498
10 Oct 24	47.09000 +0.36	49.05	46.60	46.60	5,587,869
09 Oct 24	46.73000 -0.70	48.29	45.04	46.99	8,767,904
08 Oct 24	47.43000 +1.15	50.91	45.88	50.91	8,006,621
30 Sep 24	46.28000 +3.78	46.50	43.01	43.07	7,707,520
27 Sep 24	42.50000 -0.81	44.23	41.99	43.41	6,461,272
26 Sep 24	43.31000 +0.82	43.33	41.84	42.49	3,476,753
25 Sep 24	42.49000 +0.21	43.15	41.14	42.31	3,081,834
24 Sep 24	42.28000 +0.18	42.85	41.61	42.19	2,713,159
23 Sep 24	42.10000 -0.03	42.65	41.80	41.95	1,905,485
20 Sep 24	42.13000 -0.12	42.52	41.84	42.30	1,954,870
19 Sep 24	42.25000 -0.95	43.20	41.96	42.97	2,783,472
18 Sep 24	43.20000 +1.25	43.41	41.95	41.95	2,582,000
13 Sep 24	41.95000 +0.07	42.40	41.50	41.88	1,955,800
12 Sep 24	41.88000 -0.91	43.12	41.50	42.60	2,680,928
11 Sep 24	42.79000 +1.46	43.00	41.19	41.40	2,398,504
10 Sep 24	41.33000 +0.06	41.49	40.71	41.22	2,680,210
09 Sep 24	41.27000 +0.09	41.38	40.68	40.85	1,846,811
06 Sep 24	41.18000 -0.42	41.84	41.04	41.60	1,360,035
05 Sep 24	41.60000 +0.28	41.70	41.00	41.52	1,652,195
04 Sep 24	41.32000 +0.87	41.58	40.01	40.50	2,503,630
03 Sep 24	40.45000 +0.53	40.68	39.55	39.70	1,793,000
02 Sep 24	39.92000 +0.56	40.19	39.04	39.35	3,584,360
30 Aug 24	39.36000 +0.70	39.96	37.79	38.50	4,077,529
29 Aug 24	38.66000 +0.86	38.74	37.70	37.95	1,833,400
28 Aug 24	37.80000 +0.30	38.14	37.34	37.50	1,351,700
27 Aug 24	37.50000 -0.51	37.98	37.29	37.73	1,386,674
26 Aug 24	38.01000 -0.32	38.36	37.49	38.36	2,036,229
23 Aug 24	38.33000 +0.78	38.40	37.27	37.47	1,930,624
22 Aug 24	37.55000 +0.59	37.75	36.68	36.84	2,173,614
21 Aug 24	36.96000 +0.01	37.15	36.29	36.62	1,809,105
20 Aug 24	36.95000 +0.21	37.48	36.55	37.13	3,316,300
19 Aug 24	36.74000 +1.90	37.29	35.14	35.48	5,435,442
16 Aug 24	34.84000 +0.16	35.00	34.35	34.70	1,632,189
15 Aug 24	34.68000 +0.17	35.05	34.40	34.42	1,724,100
14 Aug 24	34.51000 -1.14	35.69	34.30	35.69	2,487,811
13 Aug 24	35.65000 +0.02	35.95	35.42	35.64	1,392,531
12 Aug 24	35.63000 +0.24	35.97	35.35	35.60	1,537,071
09 Aug 24	35.39000 -0.38	36.65	35.30	35.84	2,276,668
08 Aug 24	35.77000 +0.31	36.35	35.22	35.22	2,070,500
07 Aug 24	35.46000 -0.13	35.69	35.05	35.65	1,592,145
06 Aug 24	35.59000 +0.54	36.58	35.25	35.28	3,415,935
05 Aug 24	35.05000 -0.04	35.68	34.93	35.09	2,278,545
02 Aug 24	35.09000 -0.87	36.03	35.09	35.84	1,958,145
01 Aug 24	35.96000 -0.81	37.39	35.92	36.89	2,143,964
31 Jul 24	36.77000 +1.77	36.90	34.63	35.01	2,774,863
30 Jul 24	35.00000 -1.09	35.99	34.91	35.90	1,595,075
29 Jul 24	36.09000 -0.44	36.54	35.79	36.42	1,824,600
26 Jul 24	36.53000 +1.46	36.74	34.99	35.20	2,034,727
25 Jul 24	35.07000 -0.56	35.88	35.05	35.40	2,437,425
24 Jul 24	35.63000 -0.97	36.76	35.50	36.40	2,145,575
23 Jul 24	36.60000 -0.82	37.65	36.60	37.60	1,797,873
22 Jul 24	37.42000 -0.10	37.86	37.23	37.50	1,512,400
19 Jul 24	37.52000 +0.33	38.00	37.05	37.14	2,059,224
18 Jul 24	37.19000 +0.37	37.25	36.35	36.49	1,811,684
17 Jul 24	36.82000 -0.28	37.13	36.23	37.05	1,973,460
16 Jul 24	37.10000 -0.30	37.52	36.96	37.40	2,233,292
15 Jul 24	37.40000 -0.47	37.87	37.24	37.87	1,574,600
12 Jul 24	37.87000 -0.56	38.39	37.36	38.39	1,706,238
11 Jul 24	38.43000 +0.68	38.43	37.42	37.96	1,719,592
10 Jul 24	37.75000 -0.34	37.98	37.31	37.75	1,594,795
09 Jul 24	38.09000 +0.27	38.20	37.31	37.67	2,227,220
08 Jul 24	37.82000 +0.47	38.10	37.12	37.28	2,656,900
05 Jul 24	37.35000 +0.20	37.49	36.61	37.16	1,771,500
04 Jul 24	37.15000 +0.15	38.03	36.95	37.00	2,994,320
03 Jul 24	37.00000 -0.66	37.85	37.00	37.69	1,995,410
02 Jul 24	37.66000 -1.14	39.29	37.06	38.99	4,267,902
01 Jul 24	38.80000 +0.63	39.29	38.08	38.08	2,552,183
28 Jun 24	38.17000 +0.17	38.65	37.68	38.01	2,329,100
27 Jun 24	38.00000 +0.07	38.18	37.62	37.82	2,264,800
26 Jun 24	37.93000 -0.31	38.33	37.56	38.12	2,860,900
25 Jun 24	38.24000 +0.32	38.80	37.77	38.14	3,483,666
24 Jun 24	37.92000 -0.11	38.35	37.73	38.03	1,878,193
21 Jun 24	38.03000 +0.30	38.35	37.62	37.77	1,655,967
20 Jun 24	37.73000 -0.31	38.18	37.43	37.98	2,235,200
19 Jun 24	38.04000 -0.51	38.81	37.80	38.80	2,054,000
18 Jun 24	38.55000 +0.11	38.86	37.91	38.47	2,575,140
17 Jun 24	38.44000 +0.68	38.60	37.64	37.64	2,444,223
14 Jun 24	37.76000 -0.58	38.27	37.60	38.10	2,523,214
13 Jun 24	38.34000 +0.11	38.40	37.74	38.40	1,557,900
12 Jun 24	38.23000 -0.05	38.49	37.93	38.36	1,598,832
11 Jun 24	38.28000 +0.16	38.49	37.70	37.99	1,996,732
07 Jun 24	38.12000 -0.45	38.90	37.93	38.75	2,077,400
06 Jun 24	38.57000 +0.49	39.12	38.09	38.18	2,364,484
05 Jun 24	38.08000 -0.65	38.82	38.03	38.63	1,378,194
04 Jun 24	38.73000 +0.45	38.88	38.01	38.29	1,814,900
03 Jun 24	38.28000 -0.34	38.80	37.98	38.64	2,584,625
31 May 24	38.62000 +0.25	39.00	38.32	38.60	2,058,270
30 May 24	38.37000 +0.01	38.75	38.02	38.02	1,507,634
29 May 24	38.36000 +0.00	38.70	38.00	38.36	1,687,648
28 May 24	38.36000 -0.79	39.23	38.15	39.07	2,311,364
27 May 24	39.15000 +0.89	39.28	37.99	38.27	2,556,765
24 May 24	38.26000 -0.45	39.00	38.21	38.70	2,582,949
23 May 24	38.71000 -0.55	39.25	38.45	39.16	2,701,600
22 May 24	39.26000 -0.44	39.95	39.10	39.83	2,486,664
21 May 24	39.70000 -0.59	40.27	39.66	40.26	2,123,700
20 May 24	40.29000 -0.01	40.63	39.82	40.13	1,618,274
17 May 24	40.30000 +0.25	40.41	39.60	40.05	2,285,400
16 May 24	40.05000 -0.55	40.90	39.88	40.62	2,754,702
15 May 24	40.60000 -0.18	41.56	40.50	40.89	2,745,700
14 May 24	40.78000 -0.37	41.44	40.78	41.33	2,395,608
13 May 24	41.15000 -0.07	41.48	40.60	41.20	2,367,276
10 May 24	41.22000 +0.06	41.42	40.80	41.15	2,084,300
09 May 24	41.16000 +0.06	41.67	40.73	41.06	2,421,400
08 May 24	41.10000 +0.42	41.69	40.50	40.83	2,540,711
07 May 24	40.68000 -0.67	41.75	40.56	41.32	3,419,800
06 May 24	41.35000 +1.54	41.55	40.12	40.31	5,193,537
30 Apr 24	39.81000 -0.55	40.69	39.01	39.77	3,496,100
29 Apr 24	40.36000 +0.43	40.47	39.52	39.90	3,095,050
26 Apr 24	39.93000 +1.02	40.06	38.85	38.91	3,252,895
25 Apr 24	38.91000 -0.36	39.33	38.76	39.11	1,560,300
24 Apr 24	39.27000 +0.26	39.43	38.86	38.99	1,791,200
23 Apr 24	39.01000 -0.86	39.87	38.60	39.87	3,112,427
22 Apr 24	39.87000 -0.03	40.59	39.61	39.90	2,877,472
19 Apr 24	39.90000 +0.43	40.37	39.57	39.77	2,959,301
18 Apr 24	39.47000 -0.67	40.33	39.11	39.99	3,852,300
17 Apr 24	40.14000 +0.44	40.24	38.39	39.16	5,685,908
16 Apr 24	39.70000 +1.20	39.94	38.21	38.32	5,059,130
15 Apr 24	38.50000 +0.82	38.89	37.38	37.74	3,450,821
12 Apr 24	37.68000 +0.33	37.98	37.10	37.35	2,264,200
11 Apr 24	37.35000 +0.93	37.75	36.19	36.26	3,187,953
10 Apr 24	36.42000 -0.29	36.99	36.18	36.69	2,010,647
09 Apr 24	36.71000 +0.36	36.84	36.20	36.32	2,384,378
08 Apr 24	36.35000 +0.33	36.99	36.03	36.03	2,607,371
03 Apr 24	36.02000 -0.31	36.50	35.85	36.29	1,944,300
02 Apr 24	36.33000 +0.50	36.45	35.58	35.83	2,491,550
01 Apr 24	35.83000 +0.12	36.60	35.71	36.10	2,786,789
29 Mar 24	35.71000 +0.42	35.95	35.20	35.35	2,247,500
28 Mar 24	35.29000 +0.61	35.45	34.62	34.65	2,024,500
27 Mar 24	34.68000 -0.43	35.15	34.68	35.10	1,771,900
26 Mar 24	35.11000 +0.31	35.40	34.80	34.80	2,225,500
25 Mar 24	34.80000 -0.16	35.60	34.65	34.86	3,078,800
22 Mar 24	34.96000 -0.38	35.51	34.73	35.27	3,263,883
21 Mar 24	35.34000 -0.16	35.85	35.09	35.45	1,750,312
20 Mar 24	35.50000 +0.12	35.64	35.00	35.38	2,122,700
19 Mar 24	35.38000 -0.02	36.00	35.01	35.01	3,544,712
18 Mar 24	35.40000 +1.49	35.76	34.00	35.20	6,420,267
15 Mar 24	33.91000 -0.20	34.15	33.55	34.00	2,426,972
14 Mar 24	34.11000 +0.13	34.35	33.72	34.07	1,825,100
13 Mar 24	33.98000 +0.21	34.30	33.42	33.91	1,983,700
12 Mar 24	33.77000 -0.23	34.44	33.50	34.08	2,450,100
11 Mar 24	34.00000 +0.45	34.00	33.11	33.57	2,497,431
08 Mar 24	33.55000 +0.78	33.59	32.73	32.73	2,455,829
07 Mar 24	32.77000 -0.13	33.53	32.73	33.09	2,945,196
06 Mar 24	32.90000 +0.06	33.27	32.56	32.84	2,254,678
05 Mar 24	32.84000 +0.45	33.10	32.20	32.20	3,625,131
04 Mar 24	32.39000 -0.23	32.80	32.11	32.62	3,201,490
01 Mar 24	32.62000 -0.27	33.33	32.40	32.89	2,901,497
29 Feb 24	32.89000 +0.99	33.20	31.44	31.44	4,860,015
28 Feb 24	31.90000 -0.12	32.50	31.68	31.99	4,706,685
27 Feb 24	32.02000 -0.04	32.48	31.51	32.48	4,366,700
26 Feb 24	32.06000 +1.15	32.17	31.26	31.35	7,367,340
23 Feb 24	30.91000 -0.28	31.26	30.60	31.26	2,825,443
22 Feb 24	31.19000 +0.03	31.44	30.90	31.40	3,077,750
21 Feb 24	31.16000 +0.53	31.40	30.31	30.75	4,846,473
20 Feb 24	30.63000 -0.30	31.27	30.28	30.83	3,171,428
19 Feb 24	30.93000 -0.85	32.41	30.84	32.25	6,251,208
08 Feb 24	31.78000 -1.02	35.30	31.29	32.79	10,478,871
07 Feb 24	32.80000 +2.62	32.80	29.91	30.17	9,368,598
06 Feb 24	30.18000 +2.74	30.18	27.33	27.44	6,492,034
05 Feb 24	27.44000 +0.43	28.45	26.27	26.89	5,194,945
02 Feb 24	27.01000 +0.01	27.58	26.32	27.37	2,693,360
01 Feb 24	27.00000 +0.29	27.37	26.40	26.70	2,577,379
31 Jan 24	26.71000 -1.08	27.45	26.46	27.09	4,115,170
30 Jan 24	27.79000 -0.03	27.95	27.19	27.82	2,476,700
29 Jan 24	27.82000 -0.20	28.40	27.68	28.36	1,399,900
26 Jan 24	28.02000 -0.31	28.43	27.85	28.43	1,962,886
25 Jan 24	28.33000 +0.70	28.37	27.41	27.80	1,811,500
24 Jan 24	27.63000 +0.20	27.89	26.80	27.66	2,813,757
23 Jan 24	27.43000 +0.47	27.48	26.37	27.12	2,542,275
22 Jan 24	26.96000 -0.85	27.91	26.89	27.91	2,484,134
19 Jan 24	27.81000 -0.53	28.32	27.72	28.31	2,143,802
18 Jan 24	28.34000 +0.10	28.34	27.58	28.23	2,586,234
17 Jan 24	28.24000 -0.51	28.85	28.24	28.85	2,624,614
16 Jan 24	28.75000 +0.00	28.88	28.49	28.76	2,203,014
15 Jan 24	28.75000 +0.15	28.93	28.44	28.60	2,304,600
12 Jan 24	28.60000 -0.12	28.81	28.26	28.69	2,701,746
11 Jan 24	28.72000 +0.33	28.76	28.16	28.31	2,950,319
10 Jan 24	28.39000 +0.09	28.69	28.00	28.26	2,144,771
09 Jan 24	28.30000 -0.11	28.52	28.09	28.40	1,987,534
08 Jan 24	28.41000 -0.64	29.04	28.37	29.04	2,529,100
05 Jan 24	29.05000 -0.28	29.33	28.94	29.32	2,088,000
04 Jan 24	29.33000 -0.35	29.61	29.02	29.61	1,878,740
03 Jan 24	29.68000 -0.01	29.76	29.47	29.76	1,834,569
02 Jan 24	29.69000 -0.08	29.95	29.50	29.78	2,590,134
29 Dec 23	29.77000 +0.37	29.87	29.28	29.33	3,552,296
28 Dec 23	29.40000 +0.18	29.59	28.85	28.97	3,135,278
27 Dec 23	29.22000 -0.04	29.28	28.82	29.16	3,065,216
26 Dec 23	29.26000 +0.35	29.39	28.69	28.99	2,296,400
25 Dec 23	28.91000 +0.64	29.10	28.08	28.40	2,533,300
22 Dec 23	28.27000 +0.22	28.45	27.83	28.37	2,954,485
21 Dec 23	28.05000 +0.32	28.20	27.49	27.70	2,336,500
20 Dec 23	27.73000 +0.00	27.92	27.61	27.86	2,089,234
19 Dec 23	27.73000 +0.11	27.73	27.37	27.71	2,383,314
18 Dec 23	27.62000 -0.16	28.04	27.45	27.92	2,803,920
15 Dec 23	27.78000 -0.47	28.38	27.68	28.13	2,729,306
14 Dec 23	28.25000 -0.15	28.66	28.20	28.39	2,407,606
13 Dec 23	28.40000 -0.47	29.06	28.18	29.06	2,233,224
12 Dec 23	28.87000 +0.12	29.18	28.72	28.81	2,127,100
11 Dec 23	28.75000 +0.14	28.79	27.91	28.49	3,932,184
08 Dec 23	28.61000 -0.18	28.95	28.45	28.93	3,295,724
07 Dec 23	28.79000 -0.34	29.27	28.63	29.27	2,538,000
06 Dec 23	29.13000 +0.16	29.20	28.90	28.93	1,590,258
05 Dec 23	28.97000 -0.36	29.40	28.97	29.30	1,519,800
04 Dec 23	29.33000 -0.04	29.59	29.22	29.37	1,427,819
01 Dec 23	29.37000 -0.36	29.58	29.26	29.58	1,608,000
30 Nov 23	29.73000 +0.04	29.78	29.35	29.65	2,431,490
29 Nov 23	29.69000 -0.29	30.07	29.66	30.00	1,745,442
28 Nov 23	29.98000 +0.10	30.08	29.78	29.98	1,846,300
27 Nov 23	29.88000 +0.15	29.92	29.45	29.89	1,895,100
24 Nov 23	29.73000 -0.29	30.09	29.58	30.09	1,534,900
23 Nov 23	30.02000 +0.39	30.09	29.51	29.55	1,987,300
22 Nov 23	29.63000 -0.34	30.16	29.54	30.00	2,363,578
21 Nov 23	29.97000 -0.67	30.95	29.93	30.91	3,050,878
20 Nov 23	30.64000 +0.40	30.80	30.16	30.25	2,921,078
17 Nov 23	30.24000 +0.21	30.30	29.79	30.01	1,660,621
16 Nov 23	30.03000 -0.19	30.26	29.98	30.20	1,692,774
15 Nov 23	30.22000 +0.13	30.38	30.08	30.21	1,339,700
14 Nov 23	30.09000 -0.33	30.76	30.03	30.32	1,885,021
13 Nov 23	30.42000 +0.09	30.64	30.02	30.49	2,676,086
10 Nov 23	30.33000 -0.38	30.69	30.30	30.56	1,709,400
09 Nov 23	30.71000 +0.21	30.94	30.33	30.57	1,824,585
08 Nov 23	30.50000 -0.05	30.85	30.38	30.55	1,520,000
07 Nov 23	30.55000 -0.21	30.81	30.27	30.81	2,097,600
06 Nov 23	30.76000 -0.24	31.32	30.26	31.15	3,862,920
03 Nov 23	31.00000 +0.67	31.51	30.34	30.35	2,937,100
02 Nov 23	30.33000 -1.03	31.48	30.27	31.26	3,127,105
01 Nov 23	31.36000 -0.79	32.39	31.30	32.10	3,060,447
31 Oct 23	32.15000 -0.70	32.85	31.62	32.76	2,650,200
30 Oct 23	32.85000 -0.30	33.70	31.70	33.60	3,314,703
27 Oct 23	33.15000 +0.70	33.50	32.25	32.32	2,512,700
26 Oct 23	32.45000 +0.14	32.51	31.90	32.32	1,272,200
25 Oct 23	32.31000 +0.31	32.78	31.90	31.97	1,791,108
24 Oct 23	32.00000 +0.07	32.15	31.00	32.00	2,282,303
23 Oct 23	31.93000 -0.93	33.00	31.81	32.68	1,860,300
20 Oct 23	32.86000 -0.31	33.39	32.80	33.01	1,138,609
19 Oct 23	33.17000 -0.27	33.45	33.12	33.23	853,100
18 Oct 23	33.44000 -0.34	33.84	33.40	33.60	1,024,392
17 Oct 23	33.78000 -0.02	34.10	33.62	33.80	1,135,200
16 Oct 23	33.80000 +0.01	34.06	33.50	33.89	1,400,611
13 Oct 23	33.79000 -0.31	34.24	33.66	34.14	1,034,500
12 Oct 23	34.10000 -0.13	34.53	34.00	34.53	1,660,616
11 Oct 23	34.23000 +0.11	34.59	34.13	34.28	1,269,000
10 Oct 23	34.12000 -0.48	34.68	33.42	34.66	1,953,500
09 Oct 23	34.60000 -0.60	35.30	34.11	35.28	1,874,537
28 Sep 23	35.20000 +0.17	35.38	34.88	35.00	1,391,825
27 Sep 23	35.03000 +0.42	35.06	34.40	34.48	1,734,712
26 Sep 23	34.61000 +0.20	34.85	34.42	34.56	1,442,809
25 Sep 23	34.41000 +0.06	34.78	34.29	34.50	1,506,107
22 Sep 23	34.35000 +0.22	34.49	34.05	34.10	1,762,973
21 Sep 23	34.13000 -0.08	34.48	33.95	34.24	1,202,403
20 Sep 23	34.21000 -0.13	34.56	34.15	34.32	1,071,177
19 Sep 23	34.34000 -0.06	34.79	34.25	34.37	1,512,381
18 Sep 23	34.40000 +0.10	34.64	34.13	34.48	2,089,800
15 Sep 23	34.30000 +0.00	34.49	34.18	34.33	1,434,385
14 Sep 23	34.30000 -0.05	34.40	33.97	34.40	2,115,138
13 Sep 23	34.35000 -0.15	34.59	34.01	34.54	1,511,300
12 Sep 23	34.50000 +0.10	34.76	34.29	34.47	1,127,600
11 Sep 23	34.40000 +0.01	34.99	34.37	34.57	1,632,400
08 Sep 23	34.39000 +0.11	34.69	34.28	34.28	1,829,000
07 Sep 23	34.28000 -0.10	34.51	34.06	34.38	1,426,976
06 Sep 23	34.38000 +0.01	34.51	34.08	34.35	1,302,100
05 Sep 23	34.37000 +0.40	34.57	34.16	34.16	2,249,200
04 Sep 23	33.97000 +0.02	34.21	32.60	34.19	3,569,637
01 Sep 23	33.95000 -0.33	34.64	33.52	34.27	2,695,513
31 Aug 23	34.28000 +0.47	34.95	33.84	33.95	7,582,900
30 Aug 23	33.81000 +1.52	34.34	33.31	33.43	5,271,594
29 Aug 23	32.29000 +1.19	32.47	30.90	31.03	3,014,511
28 Aug 23	31.10000 -0.17	32.44	31.02	32.44	2,077,800
25 Aug 23	31.27000 -0.07	31.64	31.05	31.64	2,221,637
24 Aug 23	31.34000 -0.25	31.60	31.13	31.40	1,625,800
23 Aug 23	31.59000 +0.21	32.25	31.34	31.48	1,944,200
22 Aug 23	31.38000 +0.19	31.60	30.82	31.15	2,475,500
21 Aug 23	31.19000 -0.21	31.66	31.15	31.36	1,212,832
18 Aug 23	31.40000 -0.50	32.00	31.37	31.99	1,640,935
17 Aug 23	31.90000 +0.50	31.98	31.00	31.19	1,642,020
16 Aug 23	31.40000 -0.21	31.59	31.05	31.47	1,864,381
15 Aug 23	31.61000 -0.24	32.21	31.15	31.75	1,728,218
14 Aug 23	31.85000 -0.23	32.06	31.28	32.00	1,618,700
11 Aug 23	32.08000 -0.17	32.93	32.01	32.23	1,573,662
10 Aug 23	32.25000 +0.04	32.33	31.99	32.21	1,068,700
09 Aug 23	32.21000 -0.04	32.33	31.91	32.22	1,209,385
08 Aug 23	32.25000 +0.10	32.48	31.80	31.98	1,222,227
07 Aug 23	32.15000 -0.23	32.50	31.78	32.21	2,556,173
04 Aug 23	32.38000 +0.17	32.62	32.02	32.12	1,513,700
03 Aug 23	32.21000 -0.14	32.67	31.85	32.35	2,608,429
02 Aug 23	32.35000 +0.60	33.60	31.69	31.75	4,150,378
01 Aug 23	31.75000 +0.09	31.91	31.24	31.56	2,581,225
31 Jul 23	31.66000 -0.19	31.96	31.40	31.66	3,423,876
28 Jul 23	31.85000 +0.02	32.22	31.64	31.84	1,409,577
27 Jul 23	31.83000 -0.35	32.34	31.77	32.15	2,035,800
26 Jul 23	32.18000 -0.15	32.58	32.01	32.32	2,221,871
25 Jul 23	32.33000 -0.80	33.58	32.16	33.37	3,538,732
24 Jul 23	33.13000 +0.03	34.28	32.88	33.10	1,452,200
21 Jul 23	33.10000 -0.13	33.40	32.86	33.12	1,536,900
20 Jul 23	33.23000 -0.77	34.35	33.19	34.01	2,038,000
19 Jul 23	34.00000 -0.50	34.79	33.95	34.41	848,001
18 Jul 23	34.50000 +0.15	34.71	33.89	34.17	2,260,663
17 Jul 23	34.35000 +0.51	34.35	33.56	33.86	1,425,795
14 Jul 23	33.84000 -0.36	34.41	33.75	34.30	1,410,376
13 Jul 23	34.20000 +0.19	34.33	33.87	34.05	1,450,740
12 Jul 23	34.01000 +0.09	34.55	33.65	33.87	1,785,117
11 Jul 23	33.92000 +0.40	34.13	33.34	33.48	1,393,732
10 Jul 23	33.52000 +0.08	33.64	33.15	33.36	1,500,800
07 Jul 23	33.44000 -0.15	34.00	33.40	33.58	1,545,741
06 Jul 23	33.59000 -0.36	33.94	33.50	33.82	1,502,500
05 Jul 23	33.95000 -0.15	34.36	33.41	34.11	1,822,260
04 Jul 23	34.10000 +0.00	34.50	33.85	34.37	2,774,228
03 Jul 23	34.10000 -1.03	35.38	34.07	35.09	2,786,635
30 Jun 23	35.13000 +0.30	35.22	34.21	34.80	2,933,561
29 Jun 23	34.83000 -0.32	35.18	33.53	35.00	4,655,566
28 Jun 23	35.15000 +0.57	35.20	34.37	34.69	2,031,504
27 Jun 23	34.58000 -0.79	35.47	34.58	35.47	2,274,619
26 Jun 23	35.37000 -0.06	35.97	35.00	35.48	1,299,119
21 Jun 23	35.43000 -0.52	35.95	35.22	35.95	1,446,845
20 Jun 23	35.95000 +0.10	36.50	35.25	35.81	3,168,219
19 Jun 23	35.85000 +1.20	36.19	34.40	34.64	2,726,311
16 Jun 23	34.65000 +0.16	35.14	34.00	34.48	3,248,924
15 Jun 23	34.49000 +0.02	35.80	34.35	34.48	2,873,753
14 Jun 23	34.47000 -0.18	34.68	34.19	34.66	2,073,116
13 Jun 23	34.65000 +0.27	34.79	34.18	34.38	1,912,450
12 Jun 23	34.38000 +0.86	34.62	33.47	33.58	2,773,151
09 Jun 23	33.52000 +0.17	33.93	33.02	33.59	1,501,806
08 Jun 23	33.35000 +0.00	33.52	32.83	33.26	2,052,838
07 Jun 23	33.35000 +0.24	33.39	32.58	32.98	1,103,800
06 Jun 23	33.11000 -0.42	33.66	33.05	33.41	1,182,676
05 Jun 23	33.53000 +0.68	33.69	32.89	33.00	1,937,249
02 Jun 23	32.85000 -0.29	33.23	32.80	33.04	1,421,276
01 Jun 23	33.14000 -0.07	33.40	33.00	33.03	1,457,100
31 May 23	33.21000 -0.04	33.45	32.89	33.22	1,854,604
30 May 23	33.25000 +0.07	33.39	32.90	33.16	1,238,849
29 May 23	33.18000 -0.08	33.57	32.44	33.19	2,800,858
26 May 23	33.26000 +1.21	33.32	31.80	31.97	3,224,473
25 May 23	32.05000 +0.14	32.14	31.80	31.93	2,128,173
24 May 23	31.91000 +0.23	32.28	31.41	31.86	2,287,500
23 May 23	31.68000 -0.32	32.30	31.60	32.16	3,305,858
22 May 23	32.00000 +0.35	32.14	31.41	31.41	2,517,105
19 May 23	31.65000 +0.50	32.17	31.12	31.33	4,069,367
18 May 23	31.15000 +0.44	31.68	30.74	30.83	3,395,937
17 May 23	30.71000 +0.31	30.86	30.40	30.43	2,064,986
16 May 23	30.40000 +0.61	30.90	29.75	29.85	4,205,278
15 May 23	29.79000 +0.31	30.08	29.23	29.50	1,991,215
12 May 23	29.48000 -0.04	29.69	29.26	29.59	1,591,902
11 May 23	29.52000 -0.07	29.92	29.16	29.60	1,768,200
10 May 23	29.59000 +0.10	29.87	29.30	29.56	1,478,374
09 May 23	29.49000 -0.33	29.95	29.31	29.80	3,288,600
08 May 23	29.82000 -0.08	30.21	29.03	29.88	3,473,009
05 May 23	29.90000 -0.59	30.49	29.13	30.49	4,129,944
04 May 23	30.49000 -0.15	32.80	27.60	32.80	6,043,145
28 Apr 23	30.64000 -0.26	31.50	30.13	31.05	3,339,200
27 Apr 23	30.90000 +0.00	31.05	30.40	30.81	3,009,477
26 Apr 23	30.90000 +0.91	31.35	30.01	30.10	3,962,412
25 Apr 23	29.99000 -0.51	30.61	29.60	30.28	2,566,800
24 Apr 23	30.50000 +0.51	30.66	29.83	30.38	3,954,572
21 Apr 23	29.99000 -0.15	30.95	29.88	30.10	2,976,413
20 Apr 23	30.14000 -0.19	30.39	29.85	30.20	1,941,572
19 Apr 23	30.33000 +0.11	30.49	29.78	30.22	2,382,558
18 Apr 23	30.22000 +0.40	30.39	29.60	29.72	3,538,122
17 Apr 23	29.82000 +0.62	30.10	28.98	29.05	5,539,736
14 Apr 23	29.20000 -0.11	29.50	29.01	29.31	2,893,660
13 Apr 23	29.31000 +0.11	29.41	28.87	29.18	3,258,700
12 Apr 23	29.20000 +0.09	29.26	28.72	29.12	3,064,979
11 Apr 23	29.11000 -0.09	29.60	28.80	29.22	4,471,002
10 Apr 23	29.20000 -0.25	29.90	29.19	29.29	3,385,395
07 Apr 23	29.45000 -0.49	30.15	28.97	29.73	5,146,876
06 Apr 23	29.94000 +0.05	30.57	28.68	30.07	7,343,991
04 Apr 23	29.89000 -0.25	30.13	29.56	30.07	5,165,856
03 Apr 23	30.14000 -1.16	31.40	29.37	31.29	10,390,454
31 Mar 23	31.30000 +2.34	31.80	28.55	29.18	14,158,277
30 Mar 23	28.96000 +2.63	28.96	27.08	27.09	7,808,595
29 Mar 23	26.33000 -0.10	26.77	26.07	26.35	1,533,793
28 Mar 23	26.43000 -0.02	26.55	26.21	26.35	1,423,641
27 Mar 23	26.45000 +0.11	26.69	26.02	26.17	2,810,510
24 Mar 23	26.34000 -0.76	27.11	26.30	27.11	3,172,067
23 Mar 23	27.10000 -0.04	27.20	26.71	27.20	2,178,224
22 Mar 23	27.14000 +0.28	27.30	26.98	27.00	2,379,739
21 Mar 23	26.86000 +0.06	27.20	26.72	26.84	1,783,200
20 Mar 23	26.80000 +0.10	27.24	26.49	26.87	3,422,193
17 Mar 23	26.70000 +0.12	27.29	26.43	26.58	1,824,492
16 Mar 23	26.58000 -0.37	27.14	26.36	26.80	2,559,861
15 Mar 23	26.95000 +0.14	27.30	26.81	26.95	2,173,701
14 Mar 23	26.81000 -0.24	27.15	26.70	27.14	1,603,571
13 Mar 23	27.05000 -0.05	27.35	26.76	26.91	3,031,236
10 Mar 23	27.10000 +0.10	27.28	26.82	27.00	1,972,854
09 Mar 23	27.00000 +0.05	27.39	26.79	27.05	3,345,398
08 Mar 23	26.95000 +0.01	27.10	26.61	26.86	2,962,922
07 Mar 23	26.94000 -0.21	27.49	26.90	27.20	2,774,901
06 Mar 23	27.15000 +0.11	27.25	26.80	27.25	2,940,600
03 Mar 23	27.04000 +0.16	27.15	26.71	26.90	2,189,596
02 Mar 23	26.88000 -0.20	27.45	26.78	27.16	2,940,353
01 Mar 23	27.08000 -0.05	27.49	26.96	27.18	3,167,300
28 Feb 23	27.13000 +0.44	27.19	26.51	26.81	2,912,101
27 Feb 23	26.69000 -0.12	27.00	26.59	26.83	1,925,280
24 Feb 23	26.81000 -0.29	27.18	26.44	27.15	2,947,400
23 Feb 23	27.10000 +0.36	27.40	26.71	26.80	3,072,636
22 Feb 23	26.74000 -0.52	27.35	26.66	27.00	2,481,487
21 Feb 23	27.26000 -0.14	27.56	27.04	27.39	1,791,800
20 Feb 23	27.40000 +0.58	27.58	26.74	26.74	2,958,196
17 Feb 23	26.82000 -0.10	27.15	26.80	26.90	1,434,616
16 Feb 23	26.92000 -0.66	27.57	26.83	27.50	2,702,441
15 Feb 23	27.58000 +0.20	27.77	27.22	27.69	1,705,340
14 Feb 23	27.38000 -0.13	27.69	27.19	27.59	1,303,859
13 Feb 23	27.51000 +0.51	27.78	26.99	27.16	3,044,481
10 Feb 23	27.00000 -0.10	27.25	26.75	27.10	1,766,929
09 Feb 23	27.10000 +0.11	27.20	26.81	26.99	2,008,100
08 Feb 23	26.99000 +0.04	27.13	26.71	26.87	1,598,924
07 Feb 23	26.95000 -0.08	27.15	26.73	26.99	1,599,571
06 Feb 23	27.03000 +0.25	27.09	26.58	26.70	3,028,342
03 Feb 23	26.78000 -0.03	26.98	26.46	26.77	1,940,436
02 Feb 23	26.81000 +0.01	26.99	26.47	26.69	2,025,880
01 Feb 23	26.80000 +0.44	26.88	26.27	26.32	2,655,914
31 Jan 23	26.36000 +0.76	26.47	25.35	25.58	4,225,181
30 Jan 23	25.60000 +0.15	25.90	25.30	25.74	3,273,481
20 Jan 23	25.45000 +0.10	25.78	25.37	25.40	1,976,641
19 Jan 23	25.35000 +0.34	25.40	24.79	24.79	2,309,300
18 Jan 23	25.01000 +0.29	25.28	24.67	24.68	2,930,223
17 Jan 23	24.72000 +0.34	24.79	24.25	24.38	2,198,665
16 Jan 23	24.38000 +0.22	24.48	24.09	24.21	2,107,577
13 Jan 23	24.16000 +0.37	24.28	23.60	23.83	2,433,781
12 Jan 23	23.79000 +0.30	23.88	23.35	23.45	2,220,636
11 Jan 23	23.49000 -0.03	23.80	23.39	23.59	1,160,505
10 Jan 23	23.52000 +0.03	23.65	23.16	23.51	1,862,677
09 Jan 23	23.49000 +0.26	23.88	23.20	23.37	2,357,254
06 Jan 23	23.23000 -0.20	23.67	23.18	23.44	1,667,329
05 Jan 23	23.43000 +0.20	23.46	23.00	23.26	2,479,150
04 Jan 23	23.23000 -0.14	23.45	23.07	23.36	1,764,976
03 Jan 23	23.37000 +0.22	23.43	22.87	23.09	2,552,416
30 Dec 22	23.15000 -0.06	23.25	22.93	23.10	1,416,700
29 Dec 22	23.21000 +0.07	23.40	23.00	23.17	2,298,821
28 Dec 22	23.14000 +0.19	23.22	22.85	23.00	1,652,852
27 Dec 22	22.95000 +0.11	23.07	22.78	22.89	1,461,648
26 Dec 22	22.84000 +0.44	22.95	22.36	22.42	1,862,066
23 Dec 22	22.40000 -0.39	22.78	22.09	22.56	1,945,062
22 Dec 22	22.79000 -0.13	23.14	22.48	23.14	1,535,698
21 Dec 22	22.92000 -0.21	23.34	22.82	23.20	1,781,785
20 Dec 22	23.13000 +0.10	23.29	22.77	22.91	1,641,373
19 Dec 22	23.03000 -0.27	23.48	22.79	23.30	1,497,803
16 Dec 22	23.30000 -0.19	23.57	22.96	23.51	1,874,374
15 Dec 22	23.49000 +0.19	23.60	23.10	23.30	1,616,710
14 Dec 22	23.30000 -0.17	23.62	23.07	23.40	2,269,845
13 Dec 22	23.47000 -0.36	23.94	23.30	23.92	2,579,677
12 Dec 22	23.83000 +0.15	23.95	23.50	23.63	3,654,528
09 Dec 22	23.68000 -0.22	24.00	23.61	23.87	2,850,121
08 Dec 22	23.90000 -0.30	24.13	23.68	24.11	3,082,875
07 Dec 22	24.20000 -1.09	25.28	23.96	24.99	5,951,357
06 Dec 22	25.29000 +0.25	25.32	24.20	25.01	4,308,480
05 Dec 22	25.04000 -0.24	25.44	25.00	25.23	3,468,638
02 Dec 22	25.28000 -0.55	25.80	25.25	25.80	2,593,416
01 Dec 22	25.83000 -0.90	27.10	25.75	27.00	3,712,014
30 Nov 22	26.73000 -0.33	27.07	26.63	27.07	2,373,415
29 Nov 22	27.06000 +0.41	27.25	26.51	26.63	2,235,836
28 Nov 22	26.65000 -0.10	26.90	26.20	26.50	2,170,018
25 Nov 22	26.75000 -0.50	27.25	26.60	27.17	2,123,258
24 Nov 22	27.25000 +0.28	27.44	26.63	26.85	2,552,118
23 Nov 22	26.97000 -0.01	27.25	26.53	27.25	2,491,767
22 Nov 22	26.98000 +0.41	27.20	26.35	26.48	3,950,302
21 Nov 22	26.57000 +0.27	26.60	26.05	26.50	2,203,494
18 Nov 22	26.30000 +0.74	26.76	25.32	25.62	3,252,636
17 Nov 22	25.56000 +0.04	25.64	25.21	25.64	1,919,358
16 Nov 22	25.52000 -0.01	25.72	25.27	25.70	1,603,263
15 Nov 22	25.53000 +0.55	25.78	24.77	24.80	3,398,826
14 Nov 22	24.98000 -0.17	25.56	24.76	25.08	1,473,195
11 Nov 22	25.15000 -0.10	25.95	25.11	25.70	2,283,004
10 Nov 22	25.25000 -0.56	25.84	24.96	25.83	2,273,999
09 Nov 22	25.81000 -0.45	26.49	25.78	26.20	1,758,585
08 Nov 22	26.26000 +0.23	26.35	25.51	26.03	2,503,924
07 Nov 22	26.03000 -0.22	26.39	25.61	26.31	3,669,371
04 Nov 22	26.25000 +0.23	26.55	25.93	26.30	2,934,574
03 Nov 22	26.02000 +0.18	26.13	25.42	25.90	1,642,878
02 Nov 22	25.84000 -0.31	26.19	25.60	25.94	1,670,739
01 Nov 22	26.15000 +0.84	26.32	25.30	25.31	2,777,413
31 Oct 22	25.31000 -0.12	25.78	24.71	25.25	2,175,556
28 Oct 22	25.43000 -0.64	26.41	25.15	25.76	5,012,206
27 Oct 22	26.07000 -1.13	27.20	26.00	27.20	3,801,766
26 Oct 22	27.20000 +2.00	27.35	25.20	25.20	8,156,401
25 Oct 22	25.20000 -0.13	25.69	24.85	25.02	2,856,741
24 Oct 22	25.33000 -0.31	26.00	25.12	25.64	2,080,902
21 Oct 22	25.64000 +0.75	25.90	24.90	25.25	3,370,901
20 Oct 22	24.89000 -0.34	25.35	24.50	25.35	2,350,296
19 Oct 22	25.23000 -0.80	26.10	25.03	26.05	2,192,267
18 Oct 22	26.03000 +0.42	26.14	25.45	25.76	2,075,812
17 Oct 22	25.61000 +0.32	25.71	25.06	25.35	4,148,264
14 Oct 22	25.29000 -0.04	25.60	24.70	25.29	4,421,007
13 Oct 22	25.33000 +0.63	25.45	24.62	25.13	2,892,988
12 Oct 22	24.70000 +1.25	25.00	23.20	23.59	2,921,028
11 Oct 22	23.45000 +0.80	24.00	22.59	22.74	1,937,943
10 Oct 22	22.65000 -0.45	23.27	22.50	23.10	2,742,280
30 Sep 22	23.10000 -0.50	23.98	23.10	23.74	2,041,478
29 Sep 22	23.60000 +0.09	23.88	23.32	23.82	1,291,240
28 Sep 22	23.51000 -0.84	24.70	23.35	24.70	2,464,386
27 Sep 22	24.35000 +0.63	24.41	23.74	23.90	1,867,699
26 Sep 22	23.72000 -0.22	24.23	23.60	23.67	1,604,178
23 Sep 22	23.94000 -0.02	24.27	23.41	24.09	1,743,874
22 Sep 22	23.96000 +0.22	24.47	22.72	23.55	4,918,131
21 Sep 22	23.74000 -1.18	24.87	23.64	24.58	4,676,061
20 Sep 22	24.92000 +0.36	25.00	24.40	24.58	1,643,613
19 Sep 22	24.56000 +0.26	24.69	24.22	24.30	1,639,456
16 Sep 22	24.30000 -0.39	25.03	24.28	24.70	2,144,338
15 Sep 22	24.69000 -1.09	25.90	24.54	25.90	3,185,504
14 Sep 22	25.78000 -0.72	26.55	25.74	26.29	2,788,306
13 Sep 22	26.50000 +0.16	26.56	25.80	26.35	2,025,633
09 Sep 22	26.34000 -0.16	26.77	26.14	26.14	1,307,986
08 Sep 22	26.50000 -0.18	26.99	26.34	26.48	1,647,692
07 Sep 22	26.68000 +0.32	26.96	26.14	26.14	2,733,081
06 Sep 22	26.36000 -0.16	26.61	26.10	26.48	2,346,212
05 Sep 22	26.52000 +0.42	26.98	25.93	26.55	3,092,393
02 Sep 22	26.10000 +0.75	26.19	25.22	25.45	2,852,462
01 Sep 22	25.35000 +0.31	25.63	25.06	25.15	2,118,173
31 Aug 22	25.04000 -0.90	25.88	24.71	25.81	4,890,286
30 Aug 22	25.94000 -0.20	26.60	25.66	26.13	4,638,427
29 Aug 22	26.14000 -0.01	26.36	25.26	25.88	4,505,007
26 Aug 22	26.15000 +1.13	26.80	24.88	25.27	9,479,706
25 Aug 22	25.02000 +0.34	25.23	24.11	24.50	4,234,966
24 Aug 22	24.68000 -0.97	25.79	24.48	25.65	3,408,854
23 Aug 22	25.65000 -0.07	26.10	25.33	25.59	2,483,600
22 Aug 22	25.72000 -0.24	25.94	25.03	25.94	3,729,414
19 Aug 22	25.96000 -0.28	26.49	25.86	26.49	3,856,852
18 Aug 22	26.24000 -0.63	26.74	25.91	26.59	5,566,951
17 Aug 22	26.87000 -0.05	27.11	26.26	26.89	6,450,010
16 Aug 22	26.92000 +1.04	27.47	25.59	25.87	8,901,796
15 Aug 22	25.88000 +0.94	26.37	24.88	24.93	13,625,065
12 Aug 22	24.94000 -1.17	28.00	24.68	26.40	19,789,272
11 Aug 22	26.11000 +2.37	26.11	24.10	24.94	23,020,870
10 Aug 22	23.74000 +2.16	23.74	23.74	23.74	2,851,050
09 Aug 22	21.58000 +0.05	21.78	21.28	21.36	1,063,410
08 Aug 22	21.53000 -0.29	22.25	21.43	21.88	1,244,400
05 Aug 22	21.82000 +0.32	21.82	21.27	21.58	1,353,555
04 Aug 22	21.50000 -0.12	21.71	21.17	21.62	2,533,341
03 Aug 22	21.62000 -0.51	22.58	21.60	22.02	3,355,293
02 Aug 22	22.13000 -0.24	22.49	21.69	22.13	5,054,133
01 Aug 22	22.37000 +0.19	22.60	22.02	22.20	3,625,727
29 Jul 22	22.18000 -1.04	23.34	21.68	23.33	7,949,015
28 Jul 22	23.22000 -0.07	23.65	22.90	23.33	2,604,750
27 Jul 22	23.29000 -0.32	23.89	23.13	23.37	2,640,626
26 Jul 22	23.61000 +0.42	23.75	22.22	23.18	5,427,137
25 Jul 22	23.19000 -0.86	24.90	23.00	23.91	5,268,957
22 Jul 22	24.05000 -0.82	25.20	24.05	24.58	5,969,828
21 Jul 22	24.87000 +0.97	26.29	23.80	23.80	10,184,173
20 Jul 22	23.90000 +0.80	24.00	22.95	23.14	3,481,092
19 Jul 22	23.10000 +0.26	25.00	22.58	22.94	2,180,442
18 Jul 22	22.84000 +0.24	23.09	22.42	22.60	1,074,700
15 Jul 22	22.60000 -0.23	23.28	22.52	22.77	1,292,708
14 Jul 22	22.83000 +0.34	22.95	22.43	22.53	1,775,948
13 Jul 22	22.49000 +0.25	22.56	22.10	22.18	1,355,680
12 Jul 22	22.24000 -0.46	22.88	22.15	22.48	1,864,779
11 Jul 22	22.70000 -0.15	23.05	22.30	22.80	1,161,334
08 Jul 22	22.85000 +0.22	23.50	22.62	22.68	1,703,714
07 Jul 22	22.63000 -0.13	22.90	22.63	22.73	861,320
06 Jul 22	22.76000 +0.25	22.89	22.32	22.32	1,621,375
05 Jul 22	22.51000 -0.46	23.23	22.27	22.97	1,869,806
04 Jul 22	22.97000 +0.76	23.06	22.00	22.23	2,444,847
01 Jul 22	22.21000 -0.13	22.47	22.18	22.31	1,150,589
30 Jun 22	22.34000 -0.39	22.87	22.32	22.36	1,657,400
29 Jun 22	22.73000 -0.17	23.10	22.60	22.94	2,394,797
28 Jun 22	22.90000 +0.20	22.95	22.56	22.61	1,376,558
27 Jun 22	22.70000 -0.10	23.20	22.59	22.80	2,180,340
24 Jun 22	22.80000 -0.30	23.22	22.77	23.09	1,949,738
23 Jun 22	23.10000 +1.17	23.11	21.89	21.89	2,876,258
22 Jun 22	21.93000 -0.35	22.50	21.81	22.23	1,564,059
21 Jun 22	22.28000 -0.14	22.76	21.99	22.56	2,625,419
20 Jun 22	22.42000 +0.68	22.89	21.74	21.83	5,566,563
17 Jun 22	21.74000 +0.99	21.82	20.58	20.70	4,140,670
16 Jun 22	20.75000 -0.01	20.99	20.68	20.80	1,429,174
15 Jun 22	20.76000 -0.04	21.18	20.52	20.71	2,172,167
14 Jun 22	20.80000 +0.03	20.80	19.95	20.60	1,994,888
13 Jun 22	20.77000 -0.01	20.95	20.54	20.89	1,475,303
10 Jun 22	20.78000 +0.33	20.89	20.14	20.25	2,091,571
09 Jun 22	20.45000 -0.15	20.76	20.09	20.57	1,624,526
08 Jun 22	20.60000 -0.18	20.95	20.43	20.78	2,190,528
07 Jun 22	20.78000 -0.87	21.69	20.67	21.65	2,381,100
06 Jun 22	21.65000 +0.81	21.75	20.90	20.92	4,299,045
02 Jun 22	20.84000 +0.41	20.88	20.26	20.40	2,506,658
01 Jun 22	20.43000 +0.08	20.50	20.22	20.40	1,517,857
31 May 22	20.35000 +0.23	20.80	19.80	20.15	2,272,350
30 May 22	20.12000 +0.47	20.34	19.59	19.97	2,146,989
27 May 22	19.65000 +0.00	20.05	19.55	19.71	1,065,791
26 May 22	19.65000 +0.39	19.88	18.99	19.32	1,220,400
25 May 22	19.26000 +0.01	19.43	19.05	19.34	1,115,100
24 May 22	19.25000 -1.10	20.42	19.18	20.42	1,889,400
23 May 22	20.35000 -0.14	20.61	20.00	20.61	1,383,800
20 May 22	20.49000 +0.29	21.04	20.30	20.36	2,396,648
19 May 22	20.20000 +0.30	20.23	19.65	19.79	1,665,569
18 May 22	19.90000 +0.00	20.09	19.81	19.99	752,910
17 May 22	19.90000 +0.12	19.94	19.62	19.88	845,400
16 May 22	19.78000 -0.05	20.02	19.71	19.99	1,464,690
13 May 22	19.83000 -0.09	20.15	19.70	19.92	745,688
12 May 22	19.92000 -0.15	20.10	19.66	19.95	1,248,800
11 May 22	20.07000 +0.03	20.37	19.93	20.12	1,575,191
10 May 22	20.04000 +0.16	20.30	19.44	19.77	1,638,100
09 May 22	19.88000 +0.09	20.04	19.67	20.02	1,766,340
06 May 22	19.79000 -0.06	19.99	19.53	19.62	1,528,472
05 May 22	19.85000 +0.85	19.95	18.82	18.98	2,641,878
29 Apr 22	19.00000 +0.85	19.33	18.17	18.39	2,321,375
28 Apr 22	18.15000 -0.10	18.41	17.91	18.20	1,387,651
27 Apr 22	18.25000 +0.61	18.33	17.45	17.62	1,651,269
26 Apr 22	17.64000 -0.27	18.25	17.61	18.08	2,015,486
25 Apr 22	17.91000 -0.74	18.65	17.91	18.65	2,838,642
22 Apr 22	18.65000 -0.26	19.19	18.60	19.03	1,714,841
21 Apr 22	18.91000 -0.54	19.57	18.90	19.53	1,700,600
20 Apr 22	19.45000 -0.11	19.69	19.30	19.56	1,031,077
19 Apr 22	19.56000 +0.28	19.80	19.15	19.29	1,480,773
18 Apr 22	19.28000 +0.15	19.31	18.66	18.95	918,940
15 Apr 22	19.13000 -0.40	19.47	19.04	19.36	1,102,000
14 Apr 22	19.53000 +0.08	19.99	19.42	19.54	1,784,484
13 Apr 22	19.45000 +0.63	19.75	18.53	18.79	3,798,814
12 Apr 22	18.82000 +0.68	18.85	18.01	18.06	2,919,593
11 Apr 22	18.14000 -0.29	18.60	18.05	18.60	3,098,500
08 Apr 22	18.43000 -0.28	18.77	18.18	18.71	2,983,577
07 Apr 22	18.71000 -0.44	19.19	18.71	19.07	2,515,300
06 Apr 22	19.15000 +0.25	19.24	18.80	18.90	4,088,904
01 Apr 22	18.90000 -0.43	19.39	18.82	19.29	3,777,768
31 Mar 22	19.33000 -0.36	19.90	19.32	19.90	1,962,106
30 Mar 22	19.69000 +0.79	19.76	19.03	19.14	2,291,728
29 Mar 22	18.90000 -0.43	19.50	18.80	19.50	2,340,379
28 Mar 22	19.33000 +0.00	19.56	18.91	19.30	1,692,209
25 Mar 22	19.33000 -0.35	19.79	19.30	19.69	1,886,841
24 Mar 22	19.68000 -0.23	19.97	19.60	19.85	1,528,532
23 Mar 22	19.91000 -0.02	20.19	19.80	19.95	1,768,066
22 Mar 22	19.93000 -0.09	20.20	19.76	20.20	1,408,600
21 Mar 22	20.02000 -0.07	20.33	19.79	20.33	1,935,760
18 Mar 22	20.09000 -0.05	20.17	19.85	20.14	1,555,196
17 Mar 22	20.14000 +0.93	20.40	19.42	19.42	3,268,485
16 Mar 22	19.21000 +0.59	19.35	18.17	18.91	4,399,867
15 Mar 22	18.62000 -0.95	19.67	18.60	19.60	2,779,764
14 Mar 22	19.57000 -0.79	20.45	19.55	20.35	3,404,190
11 Mar 22	20.36000 +0.16	20.46	19.66	19.96	3,191,471
10 Mar 22	20.20000 -0.02	20.84	20.18	20.51	3,090,411
09 Mar 22	20.22000 -0.83	21.25	19.65	21.05	4,596,054
08 Mar 22	21.05000 -0.95	22.19	21.01	22.05	2,575,681
07 Mar 22	22.00000 -1.57	23.53	21.90	23.53	3,017,778
04 Mar 22	23.57000 -0.42	24.04	23.36	24.04	1,779,400
03 Mar 22	23.99000 -0.40	24.54	23.85	24.48	1,714,800
02 Mar 22	24.39000 -0.33	24.73	24.23	24.73	1,353,869
01 Mar 22	24.72000 -0.02	25.07	24.65	24.65	1,618,448
28 Feb 22	24.74000 -0.12	24.94	24.57	24.89	1,289,548
25 Feb 22	24.86000 +0.29	24.98	24.51	24.56	1,401,947
24 Feb 22	24.57000 -0.44	25.07	24.00	25.03	2,040,848
23 Feb 22	25.01000 +0.04	25.10	24.91	24.97	1,335,180
22 Feb 22	24.97000 +0.06	25.06	24.63	24.89	1,083,100
21 Feb 22	24.91000 -0.27	25.17	24.88	25.17	1,027,981
18 Feb 22	25.18000 +0.16	25.30	24.82	25.00	1,155,361
17 Feb 22	25.02000 +0.01	25.05	24.76	24.96	1,411,743
16 Feb 22	25.01000 -0.35	25.50	24.95	25.36	1,074,500
15 Feb 22	25.36000 +0.34	25.42	24.93	24.93	1,385,002
14 Feb 22	25.02000 +0.06	25.40	24.71	24.82	1,738,097
11 Feb 22	24.96000 -0.02	25.15	24.77	24.93	1,272,850
10 Feb 22	24.98000 -0.02	25.05	24.76	25.00	1,530,830
09 Feb 22	25.00000 +0.38	25.17	24.35	24.60	1,695,200
08 Feb 22	24.62000 -0.09	24.83	24.13	24.71	2,516,921
07 Feb 22	24.71000 -0.04	25.20	24.61	25.08	2,444,071
28 Jan 22	24.75000 -0.02	25.30	24.65	25.26	1,977,824
27 Jan 22	24.77000 -0.51	25.43	24.75	25.41	2,418,223
26 Jan 22	25.28000 +0.21	25.42	24.88	25.03	1,726,145
25 Jan 22	25.07000 -0.42	25.58	25.07	25.46	1,721,261
24 Jan 22	25.49000 +0.16	25.68	25.22	25.35	1,358,752
21 Jan 22	25.33000 -0.55	25.98	25.18	25.77	2,336,525
20 Jan 22	25.88000 -0.19	26.15	25.77	26.15	1,317,500
19 Jan 22	26.07000 +0.12	26.19	25.85	25.93	991,923
18 Jan 22	25.95000 +0.14	26.18	25.60	25.81	1,472,600
17 Jan 22	25.81000 +0.21	25.99	25.41	25.61	1,644,428
14 Jan 22	25.60000 +0.12	25.90	25.15	25.38	2,418,367
13 Jan 22	25.48000 -1.10	26.63	25.11	26.62	6,521,091
12 Jan 22	26.58000 -0.40	27.15	26.50	26.85	3,195,337
11 Jan 22	26.98000 -0.22	27.49	26.92	27.13	1,597,592
10 Jan 22	27.20000 -0.25	27.67	27.15	27.45	1,748,087
07 Jan 22	27.45000 -0.32	28.00	27.34	27.71	2,145,456
06 Jan 22	27.77000 +0.38	27.98	26.72	27.37	2,957,318
05 Jan 22	27.39000 +0.04	27.80	27.04	27.31	2,536,722
04 Jan 22	27.35000 -0.41	27.82	27.05	27.70	1,958,856
31 Dec 21	27.76000 +0.38	27.85	27.36	27.38	2,069,383
30 Dec 21	27.38000 -0.02	27.70	27.23	27.40	2,574,322
29 Dec 21	27.40000 -0.10	27.63	27.17	27.58	3,478,693
28 Dec 21	27.50000 -0.27	27.74	27.40	27.61	1,729,400
27 Dec 21	27.77000 +0.21	28.22	27.35	27.35	2,581,102
24 Dec 21	27.56000 +0.31	27.59	27.31	27.31	2,388,800
23 Dec 21	27.25000 -0.15	27.50	27.16	27.38	2,153,924
22 Dec 21	27.40000 +0.43	27.50	26.91	27.10	2,245,500
21 Dec 21	26.97000 +0.61	27.25	26.13	26.13	3,106,323
20 Dec 21	26.36000 +0.16	26.62	25.91	26.25	3,552,625
17 Dec 21	26.20000 -0.87	27.21	26.05	27.20	3,051,834
16 Dec 21	27.07000 -0.39	27.45	27.00	27.45	1,561,767
15 Dec 21	27.46000 -0.05	27.66	27.06	27.41	2,226,458
14 Dec 21	27.51000 -0.24	28.05	27.43	27.65	3,660,116
13 Dec 21	27.75000 +0.21	28.28	27.38	27.38	3,951,076
10 Dec 21	27.54000 -0.11	27.72	27.45	27.63	2,898,757
09 Dec 21	27.65000 -0.34	28.37	27.50	28.30	2,466,906
08 Dec 21	27.99000 +0.15	28.14	27.32	27.70	1,911,692
07 Dec 21	27.84000 +0.09	28.01	26.77	27.76	4,432,057
06 Dec 21	27.75000 -0.05	28.25	27.50	27.80	2,784,322
03 Dec 21	27.80000 -0.34	28.29	27.57	28.04	2,560,713
02 Dec 21	28.14000 -0.28	28.60	28.00	28.60	3,857,193
01 Dec 21	28.42000 +0.92	28.55	27.50	27.54	5,581,400
30 Nov 21	27.50000 -0.98	28.70	27.45	28.43	4,572,185
29 Nov 21	28.48000 -0.46	29.07	28.12	28.85	4,198,349
26 Nov 21	28.94000 +0.88	29.10	27.89	27.93	3,824,770
25 Nov 21	28.06000 -0.04	28.23	27.92	28.20	1,350,275
24 Nov 21	28.10000 +0.04	28.25	27.90	28.00	1,677,098
23 Nov 21	28.06000 -0.09	28.56	28.04	28.29	2,638,067
22 Nov 21	28.15000 +0.20	28.39	27.68	27.80	2,668,878
19 Nov 21	27.95000 -0.35	28.81	27.78	28.08	4,234,928
18 Nov 21	28.30000 +0.55	28.44	27.50	27.90	3,273,966
17 Nov 21	27.75000 +0.01	28.16	27.44	27.55	1,829,451
16 Nov 21	27.74000 -0.01	28.20	27.33	27.96	2,694,635
15 Nov 21	27.75000 +0.20	28.25	27.30	27.52	3,379,999
12 Nov 21	27.55000 -1.38	28.95	27.30	28.81	5,157,916
11 Nov 21	28.93000 +0.52	29.07	28.12	28.24	5,442,134
10 Nov 21	28.41000 +0.19	28.88	28.10	28.25	3,831,515
09 Nov 21	28.22000 -0.05	28.54	27.98	28.25	2,290,341
08 Nov 21	28.27000 +0.27	28.45	27.51	27.81	2,535,190
05 Nov 21	28.00000 -0.48	28.55	27.79	28.48	3,672,278
04 Nov 21	28.48000 +1.23	28.50	27.15	27.19	5,826,937
03 Nov 21	27.25000 -0.15	27.68	27.11	27.40	2,682,595
02 Nov 21	27.40000 +1.18	27.65	26.22	26.52	8,031,676
01 Nov 21	26.22000 +1.25	26.48	24.77	24.77	5,512,002
29 Oct 21	24.97000 +0.06	25.03	24.52	24.98	2,178,272
28 Oct 21	24.91000 +0.11	25.19	24.54	24.82	2,229,600
27 Oct 21	24.80000 -0.49	25.17	24.35	24.82	2,589,157
26 Oct 21	25.29000 -1.01	26.59	25.10	26.32	4,591,792
25 Oct 21	26.30000 +1.49	26.69	24.70	24.92	6,940,049
22 Oct 21	24.81000 +0.42	25.00	24.22	24.32	2,450,404
21 Oct 21	24.39000 -0.28	24.97	24.19	24.68	2,248,272
20 Oct 21	24.67000 +0.17	25.10	24.51	24.52	2,297,417
19 Oct 21	24.50000 +0.28	24.75	24.10	24.34	2,026,614
18 Oct 21	24.22000 -0.12	24.60	24.11	24.34	1,493,303
15 Oct 21	24.34000 +0.21	24.45	24.09	24.09	1,355,089
14 Oct 21	24.13000 -0.18	24.58	24.02	24.33	1,526,753
13 Oct 21	24.31000 -0.10	24.65	24.24	24.64	1,424,817
12 Oct 21	24.41000 -1.11	25.61	24.09	25.52	2,833,517
11 Oct 21	25.52000 -0.46	26.32	25.38	25.94	1,826,324
08 Oct 21	25.98000 +0.53	26.32	25.51	25.56	1,960,797
30 Sep 21	25.45000 +0.02	25.85	25.39	25.43	1,429,389
29 Sep 21	25.43000 -0.84	25.98	25.37	25.98	1,741,820
28 Sep 21	26.27000 +0.01	26.38	25.95	26.21	1,067,425
27 Sep 21	26.26000 +0.42	26.26	25.56	25.80	1,678,457
24 Sep 21	25.84000 -0.49	26.47	25.70	26.10	1,928,747
23 Sep 21	26.33000 -0.16	26.64	26.26	26.49	1,147,228
22 Sep 21	26.49000 +0.26	26.60	26.03	26.23	1,336,155
17 Sep 21	26.23000 +0.41	26.36	25.55	25.74	1,498,816
16 Sep 21	25.82000 -1.03	26.94	25.80	26.93	3,021,448
15 Sep 21	26.85000 +0.51	27.24	25.99	26.36	3,300,729
14 Sep 21	26.34000 -0.15	26.73	26.10	26.48	2,580,195
13 Sep 21	26.49000 -0.15	26.83	26.38	26.68	1,724,837
10 Sep 21	26.64000 -0.26	27.04	26.52	26.92	1,666,379
09 Sep 21	26.90000 -0.43	27.49	26.61	27.10	2,308,656
08 Sep 21	27.33000 -0.08	27.80	27.15	27.41	1,903,925
07 Sep 21	27.41000 -0.18	27.64	27.25	27.25	1,984,988
06 Sep 21	27.59000 -0.22	28.00	27.02	28.00	3,498,127
03 Sep 21	27.81000 +0.86	27.81	26.75	27.20	6,022,615
02 Sep 21	26.95000 +0.46	27.56	26.00	26.56	5,939,557
01 Sep 21	26.49000 +0.10	26.70	26.00	26.40	3,459,913
31 Aug 21	26.39000 -0.77	28.08	26.18	27.17	5,350,093
30 Aug 21	27.16000 -1.11	28.20	26.96	28.18	4,217,024
27 Aug 21	28.27000 -0.56	28.89	28.09	28.55	3,817,961
26 Aug 21	28.83000 -0.57	29.79	28.58	29.30	2,840,603
25 Aug 21	29.40000 -1.03	30.44	29.08	30.42	3,726,404
24 Aug 21	30.43000 -0.49	31.20	30.35	30.88	2,518,490
23 Aug 21	30.92000 +1.62	31.29	29.30	29.47	4,681,084
20 Aug 21	29.30000 -0.61	30.09	28.97	29.94	2,879,329
19 Aug 21	29.91000 -0.06	30.29	29.27	29.89	2,456,949
18 Aug 21	29.97000 -0.37	30.49	29.60	30.49	2,696,559
17 Aug 21	30.34000 +0.09	31.28	29.91	30.00	3,805,065
16 Aug 21	30.25000 +0.54	30.37	29.11	29.43	2,559,862
13 Aug 21	29.71000 -1.24	31.35	29.51	30.90	4,513,170
12 Aug 21	30.95000 +0.98	31.44	29.70	30.00	4,048,523
11 Aug 21	29.97000 +0.07	30.54	29.26	29.90	5,101,819
10 Aug 21	29.90000 -0.34	30.61	29.40	30.55	4,974,424
09 Aug 21	30.24000 -0.49	32.15	30.15	30.73	7,618,219
06 Aug 21	30.73000 -0.05	31.18	30.31	30.81	3,953,337
05 Aug 21	30.78000 +0.19	31.94	30.54	30.90	5,774,297
04 Aug 21	30.59000 +1.40	30.94	29.16	29.40	8,989,358
03 Aug 21	29.19000 +0.84	29.20	28.15	28.57	5,303,113
02 Aug 21	28.35000 +0.87	28.50	27.64	27.64	5,370,434
30 Jul 21	27.48000 -0.85	28.45	27.38	28.29	4,343,534
29 Jul 21	28.33000 -0.06	28.93	28.11	28.86	4,688,450
28 Jul 21	28.39000 +0.87	28.78	27.19	27.35	4,954,020
27 Jul 21	27.52000 +0.71	27.86	26.53	26.83	3,048,374
26 Jul 21	26.81000 -0.77	27.87	26.55	27.71	2,204,969
23 Jul 21	27.58000 -0.45	28.19	27.01	27.91	3,031,920
22 Jul 21	28.03000 -0.12	28.31	27.82	28.19	1,813,586
21 Jul 21	28.15000 -0.09	28.63	28.05	28.53	1,366,857
20 Jul 21	28.24000 +0.19	28.25	27.80	28.00	1,716,041
19 Jul 21	28.05000 +0.22	28.42	27.56	27.80	2,286,276
16 Jul 21	27.83000 -0.17	28.07	27.51	27.90	1,976,070
15 Jul 21	28.00000 +0.01	28.10	27.70	27.85	1,355,157
14 Jul 21	27.99000 -0.07	28.09	27.65	28.07	1,824,204
13 Jul 21	28.06000 +1.07	28.28	27.02	27.10	3,337,981
12 Jul 21	26.99000 +0.09	27.10	26.68	26.95	1,608,748
09 Jul 21	26.90000 +0.28	26.94	26.30	26.58	1,497,350
08 Jul 21	26.62000 -0.01	26.89	26.01	26.65	2,846,083
07 Jul 21	26.63000 +0.75	26.75	25.82	25.98	2,216,147
06 Jul 21	25.88000 -0.39	26.37	25.51	26.20	2,016,055
05 Jul 21	26.27000 -0.41	26.96	26.11	26.55	1,407,993
02 Jul 21	26.68000 +0.48	26.69	26.00	26.38	1,808,630
01 Jul 21	26.20000 -0.50	26.88	26.03	26.71	2,001,716
30 Jun 21	26.70000 -0.19	26.95	26.35	26.88	1,703,687
29 Jun 21	26.89000 -0.97	28.06	26.84	27.87	3,218,534
28 Jun 21	27.86000 -0.55	28.54	27.65	28.54	1,802,733
25 Jun 21	28.41000 +0.65	28.70	27.54	27.71	2,431,450
24 Jun 21	27.76000 +0.11	27.85	27.19	27.70	1,864,677
23 Jun 21	27.65000 +0.11	27.79	27.36	27.56	991,918
22 Jun 21	27.54000 +0.51	27.62	27.00	27.03	1,347,635
21 Jun 21	27.03000 -0.09	27.42	26.91	27.00	1,602,081
18 Jun 21	27.12000 -0.23	27.74	26.59	27.40	1,885,610
17 Jun 21	27.35000 -0.08	27.89	27.23	27.28	1,314,784
16 Jun 21	27.43000 +0.08	27.59	26.75	27.52	1,673,246
15 Jun 21	27.35000 -0.81	28.39	26.96	28.17	3,433,767
11 Jun 21	28.16000 -0.45	28.81	28.10	28.65	1,907,345
10 Jun 21	28.61000 +0.06	28.92	28.16	28.34	2,311,671
09 Jun 21	28.55000 -0.37	28.93	28.34	28.83	1,737,716
08 Jun 21	28.92000 -0.66	29.62	28.72	29.50	2,119,643
07 Jun 21	29.58000 -0.18	30.07	29.45	29.76	1,824,141
04 Jun 21	29.76000 +0.13	30.10	29.29	29.48	2,289,698
03 Jun 21	29.63000 +0.25	30.15	29.20	29.52	2,631,203
02 Jun 21	29.38000 +0.57	29.50	28.70	28.87	2,649,240
01 Jun 21	28.81000 +0.10	28.96	28.55	28.69	1,665,733
31 May 21	28.71000 -0.61	29.73	28.61	29.21	3,220,669
28 May 21	29.32000 -0.49	29.84	29.31	29.68	1,868,766
27 May 21	29.81000 +1.38	29.82	28.29	28.35	3,878,996
26 May 21	28.43000 +0.25	28.46	28.05	28.30	1,825,796
25 May 21	28.18000 -0.13	28.53	28.01	28.53	2,611,941
24 May 21	28.31000 +0.08	28.63	27.68	27.91	1,901,056
21 May 21	28.23000 -0.39	28.79	28.12	28.62	1,724,549
20 May 21	28.62000 +0.39	28.67	28.11	28.16	1,922,525
19 May 21	28.23000 -0.17	28.55	28.01	28.19	1,740,725
18 May 21	28.40000 -0.38	29.00	28.19	28.79	2,699,905
17 May 21	28.78000 +0.25	29.24	28.24	28.53	2,063,577
14 May 21	28.53000 +0.14	28.59	27.86	28.39	1,964,586
13 May 21	28.39000 -0.46	29.40	28.17	28.71	2,308,473
12 May 21	28.85000 +0.69	28.95	27.65	28.10	2,232,346
11 May 21	28.16000 -0.35	28.67	27.35	28.67	3,990,700
10 May 21	28.51000 -1.30	29.57	28.42	29.42	4,013,920
07 May 21	29.81000 -1.27	31.38	29.69	31.17	3,238,452
06 May 21	31.08000 +0.98	31.20	29.93	29.93	2,964,600
30 Apr 21	30.10000 +0.43	30.89	29.63	30.50	2,753,301
29 Apr 21	29.67000 -0.74	30.47	29.41	30.41	2,132,070
28 Apr 21	30.41000 -0.19	31.28	30.26	30.57	2,227,500
27 Apr 21	30.60000 -0.06	31.20	30.35	30.44	1,547,174
26 Apr 21	30.66000 -0.54	31.48	30.50	31.25	2,037,181
23 Apr 21	31.20000 -0.68	32.19	30.62	32.10	2,303,392
22 Apr 21	31.88000 +0.41	32.14	31.30	31.64	2,296,031
21 Apr 21	31.47000 +0.20	31.68	31.10	31.32	2,247,805
20 Apr 21	31.27000 +0.25	31.50	30.61	31.22	3,407,380
19 Apr 21	31.02000 +0.52	31.59	30.30	30.48	3,040,223
16 Apr 21	30.50000 +0.13	30.65	30.10	30.30	2,060,456
15 Apr 21	30.37000 +0.73	30.47	29.13	29.51	2,532,890
14 Apr 21	29.64000 +0.78	29.89	28.70	28.88	3,563,389
13 Apr 21	28.86000 +0.27	28.99	28.31	28.43	2,145,029
12 Apr 21	28.59000 +0.17	28.64	28.00	28.42	1,780,332
09 Apr 21	28.42000 -0.71	29.13	28.20	29.00	2,423,130
08 Apr 21	29.13000 -0.46	29.60	28.63	29.22	2,004,412
07 Apr 21	29.59000 +0.61	29.70	28.60	28.78	2,589,320
06 Apr 21	28.98000 +0.34	29.10	28.68	28.70	1,654,051
02 Apr 21	28.64000 -0.27	29.02	28.18	29.00	2,558,300
01 Apr 21	28.91000 -0.54	29.72	28.50	29.46	3,691,401
31 Mar 21	29.45000 -3.05	30.90	29.25	30.90	8,583,733
30 Mar 21	32.50000 +1.00	32.96	31.24	31.39	4,325,099
29 Mar 21	31.50000 +0.69	31.99	30.00	30.88	4,665,080
26 Mar 21	30.81000 +0.43	30.99	30.12	30.13	2,007,431
25 Mar 21	30.38000 +0.33	30.78	29.78	30.06	2,130,985
24 Mar 21	30.05000 -1.65	31.88	29.93	31.41	5,118,120
23 Mar 21	31.70000 +0.32	31.96	30.56	31.94	4,802,265
22 Mar 21	31.38000 +0.94	32.57	30.11	30.49	7,483,652
19 Mar 21	30.44000 +0.35	30.49	29.45	29.88	2,712,039
18 Mar 21	30.09000 +0.59	30.22	29.30	29.35	3,011,515
17 Mar 21	29.50000 +0.72	29.76	28.21	28.76	3,104,305
16 Mar 21	28.78000 +1.18	28.90	27.41	27.61	4,249,578
15 Mar 21	27.60000 -1.44	29.05	27.37	28.99	3,951,664
12 Mar 21	29.04000 -1.05	30.11	28.86	30.11	3,973,503
11 Mar 21	30.09000 -0.07	30.39	29.63	29.91	3,376,291
10 Mar 21	30.16000 -0.56	31.19	29.93	30.88	2,992,662
09 Mar 21	30.72000 -0.55	31.98	29.97	31.28	7,591,834
08 Mar 21	31.27000 -1.86	33.10	30.91	33.00	6,144,700
05 Mar 21	33.13000 +2.14	33.55	30.61	30.90	7,264,011
04 Mar 21	30.99000 -0.47	31.55	30.18	31.24	3,955,092
03 Mar 21	31.46000 -0.37	31.69	30.76	31.40	3,954,428
02 Mar 21	31.83000 +2.48	31.91	29.18	29.40	8,011,008
01 Mar 21	29.35000 +0.27	29.35	28.62	29.30	4,969,141
26 Feb 21	29.08000 +0.30	29.21	28.19	28.26	5,539,176
25 Feb 21	28.78000 +1.10	28.88	27.61	27.73	7,262,996
24 Feb 21	27.68000 +0.19	27.96	27.27	27.60	4,312,959
23 Feb 21	27.49000 -0.51	28.19	27.31	28.01	5,673,866
22 Feb 21	28.00000 -0.91	29.19	27.85	29.19	6,331,800
19 Feb 21	28.91000 -0.14	29.33	28.00	29.22	5,084,983
18 Feb 21	29.05000 -0.22	30.07	28.61	29.74	5,377,006
10 Feb 21	29.27000 -0.11	29.90	28.83	29.48	5,120,511
09 Feb 21	29.38000 -0.70	30.42	29.12	30.08	5,777,346
08 Feb 21	30.08000 +0.22	30.57	29.33	30.10	4,341,665
05 Feb 21	29.86000 -0.58	30.40	29.20	30.25	6,001,710
04 Feb 21	30.44000 -1.76	31.88	28.98	31.41	12,510,487
03 Feb 21	32.20000 -3.58	36.07	32.20	35.78	6,617,474
02 Feb 21	35.78000 -0.27	37.25	35.21	36.00	4,478,815
01 Feb 21	36.05000 +1.74	36.10	34.28	34.51	3,856,765
29 Jan 21	34.31000 +0.17	34.99	33.57	34.31	4,500,761
28 Jan 21	34.14000 -1.17	35.75	33.95	34.69	4,400,314
27 Jan 21	35.31000 -0.14	36.46	34.52	35.27	3,857,364
26 Jan 21	35.45000 +0.04	36.13	34.87	35.41	3,792,861
25 Jan 21	35.41000 +0.43	37.10	34.80	34.86	6,370,135
22 Jan 21	34.98000 +2.06	35.38	32.22	32.66	5,258,881
21 Jan 21	32.92000 +0.63	33.18	32.00	32.28	3,958,229
20 Jan 21	32.29000 -0.39	32.30	31.77	32.10	3,591,506
19 Jan 21	32.68000 -0.55	33.03	31.51	32.97	7,101,152
18 Jan 21	33.23000 +1.25	33.50	31.70	31.89	7,374,279
15 Jan 21	31.98000 +1.37	32.00	30.00	30.59	7,580,243
14 Jan 21	30.61000 +1.21	31.45	29.05	29.25	5,753,052
13 Jan 21	29.40000 -0.73	30.20	29.21	30.19	4,613,067
12 Jan 21	30.13000 +1.60	30.20	28.35	28.74	6,538,612
11 Jan 21	28.53000 +0.00	28.90	27.82	28.52	4,619,841
08 Jan 21	28.53000 -0.78	29.45	28.28	29.38	4,691,868
07 Jan 21	29.31000 +0.01	29.55	28.50	29.36	4,100,058
06 Jan 21	29.30000 -0.92	30.15	29.10	30.14	4,256,786
05 Jan 21	30.22000 +0.00	30.39	29.21	29.80	4,658,992
04 Jan 21	30.22000 +0.57	30.66	29.66	29.88	7,724,715
31 Dec 20	29.65000 +2.51	29.85	27.00	27.26	9,792,515
30 Dec 20	27.14000 +0.07	27.72	26.87	27.08	4,010,042
29 Dec 20	27.07000 -0.66	27.85	27.07	27.84	4,970,862
28 Dec 20	27.73000 +0.91	28.09	27.11	27.20	7,812,589
25 Dec 20	26.82000 +0.43	27.15	26.10	26.27	4,460,049
24 Dec 20	26.39000 -0.06	26.86	26.10	26.45	3,319,838
23 Dec 20	26.45000 +0.39	26.61	25.22	25.90	4,365,553
22 Dec 20	26.06000 -0.33	26.89	26.04	26.51	3,598,758
21 Dec 20	26.39000 +0.50	26.78	25.93	26.13	4,070,901
18 Dec 20	25.89000 +0.16	26.10	25.55	25.79	2,532,753
17 Dec 20	25.73000 +0.03	26.20	25.51	25.51	2,551,000
16 Dec 20	25.70000 -0.43	26.35	25.53	26.23	2,861,942
15 Dec 20	26.13000 -0.26	26.78	25.95	26.42	3,227,252
14 Dec 20	26.39000 -0.21	27.09	26.20	26.78	3,004,746
11 Dec 20	26.60000 -0.53	27.54	26.50	27.09	4,379,024
10 Dec 20	27.13000 +0.39	27.16	26.42	26.63	2,957,091
09 Dec 20	26.74000 +0.19	27.05	26.22	26.35	4,984,176
08 Dec 20	26.55000 -0.04	26.75	26.41	26.51	2,217,583
07 Dec 20	26.59000 +0.32	26.70	25.98	26.24	5,962,109
04 Dec 20	26.27000 +0.54	26.62	25.53	25.96	6,081,050
03 Dec 20	25.73000 +0.83	25.82	24.86	25.09	4,049,582
02 Dec 20	24.90000 +0.09	24.92	24.61	24.92	2,369,617
01 Dec 20	24.81000 +0.54	24.90	23.95	24.08	4,792,565
30 Nov 20	24.27000 -0.39	25.15	24.24	24.71	4,523,725
27 Nov 20	24.66000 +0.39	24.91	23.82	24.37	3,537,414
26 Nov 20	24.27000 -0.10	24.50	24.12	24.44	1,606,263
25 Nov 20	24.37000 -0.23	24.98	24.36	24.70	2,588,255
24 Nov 20	24.60000 -0.02	24.92	24.30	24.70	2,300,031
23 Nov 20	24.62000 -0.06	24.91	24.32	24.41	2,681,247
20 Nov 20	24.68000 +0.48	24.77	24.10	24.28	2,391,445
19 Nov 20	24.20000 -0.40	24.55	24.00	24.40	2,407,561
18 Nov 20	24.60000 -0.79	25.43	24.43	25.43	4,134,181
17 Nov 20	25.39000 -0.46	25.91	25.11	25.80	3,189,001
16 Nov 20	25.85000 -0.17	26.12	25.51	26.02	3,084,627
13 Nov 20	26.02000 +0.08	26.05	25.50	25.87	3,414,636
12 Nov 20	25.94000 -0.09	26.20	25.73	26.20	3,095,027
11 Nov 20	26.03000 +0.42	26.28	25.43	25.53	5,199,484
10 Nov 20	25.61000 +0.53	25.93	24.80	25.00	7,132,164
09 Nov 20	25.08000 +0.20	25.76	24.83	24.83	4,988,148
06 Nov 20	24.88000 -0.26	25.25	24.60	25.12	2,486,970
05 Nov 20	25.14000 +0.09	25.25	24.81	25.09	3,853,026
04 Nov 20	25.05000 +0.18	25.14	24.55	24.89	3,634,434
03 Nov 20	24.87000 +0.07	25.28	24.53	25.28	3,870,192
02 Nov 20	24.80000 +0.26	25.13	24.35	24.35	4,009,910
30 Oct 20	24.54000 -0.16	25.28	24.38	24.83	4,138,573
29 Oct 20	24.70000 +0.30	25.14	23.82	23.90	4,218,941
28 Oct 20	24.40000 +0.50	24.70	23.68	24.04	4,998,670
27 Oct 20	23.90000 -0.15	24.12	23.48	23.98	5,075,508
26 Oct 20	24.05000 -0.34	24.50	23.62	24.35	3,431,198
23 Oct 20	24.39000 -0.01	25.09	24.02	24.55	3,553,400
22 Oct 20	24.40000 -0.48	24.87	24.21	24.68	3,413,375
21 Oct 20	24.88000 -0.40	25.77	24.57	25.35	4,444,819
20 Oct 20	25.28000 -0.06	25.62	23.55	24.55	8,333,323
19 Oct 20	25.34000 -2.82	28.10	25.34	28.02	7,488,274
16 Oct 20	28.16000 -0.89	29.55	27.96	28.75	9,611,100
15 Oct 20	29.05000 +1.07	29.72	27.52	28.08	9,821,097
14 Oct 20	27.98000 +0.62	28.48	27.12	27.35	5,863,934
13 Oct 20	27.36000 -0.30	27.90	27.04	27.90	4,921,145
12 Oct 20	27.66000 +0.84	27.91	26.77	26.82	6,228,452
09 Oct 20	26.82000 +0.05	27.88	26.48	27.19	4,064,194
30 Sep 20	26.77000 -0.43	27.29	26.50	27.07	2,445,719
29 Sep 20	27.20000 +0.33	27.39	26.75	26.86	2,127,544
28 Sep 20	26.87000 -0.54	27.50	26.82	27.40	2,293,422
25 Sep 20	27.41000 +0.01	27.75	27.26	27.59	2,169,063
24 Sep 20	27.40000 -0.20	27.75	27.13	27.62	2,992,997
23 Sep 20	27.60000 +0.90	27.86	27.01	27.04	4,345,802
22 Sep 20	26.70000 -1.01	27.47	26.04	27.30	6,917,919
21 Sep 20	27.71000 +0.51	28.25	26.90	27.08	8,129,878
18 Sep 20	27.20000 -2.39	29.68	26.65	29.45	13,228,269
17 Sep 20	29.59000 +1.63	30.20	27.73	27.75	9,867,812
16 Sep 20	27.96000 +0.23	28.18	27.38	27.55	4,704,318
15 Sep 20	27.73000 +0.48	28.16	27.04	27.42	5,492,734
14 Sep 20	27.25000 -0.27	27.90	27.03	27.82	5,002,944
11 Sep 20	27.52000 +0.10	27.85	27.00	27.28	5,439,946
10 Sep 20	27.42000 +0.02	28.48	27.13	27.77	5,399,416
09 Sep 20	27.40000 -0.59	28.17	27.10	27.69	5,798,367
08 Sep 20	27.99000 +0.86	28.10	26.87	27.13	7,067,155
07 Sep 20	27.13000 -0.66	27.76	26.80	27.35	6,921,156
04 Sep 20	27.79000 +0.17	27.82	26.45	26.99	7,936,694
03 Sep 20	27.62000 +0.59	28.10	26.69	26.87	7,644,048
02 Sep 20	27.03000 +1.08	27.75	25.71	25.85	10,585,735
01 Sep 20	25.95000 +0.83	26.30	24.87	24.88	11,792,616
31 Aug 20	25.12000 +0.70	25.48	24.21	24.40	15,692,468
28 Aug 20	24.42000 +2.22	24.42	23.00	24.00	19,478,762
27 Aug 20	22.20000 +0.15	22.35	21.75	22.01	2,464,014
26 Aug 20	22.05000 -0.22	22.49	21.95	22.29	2,925,596
25 Aug 20	22.27000 +0.42	22.47	21.78	21.86	3,674,892
24 Aug 20	21.85000 +0.29	22.10	21.48	21.98	2,938,966
21 Aug 20	21.56000 +0.40	21.85	21.25	21.45	3,137,912
20 Aug 20	21.16000 +0.13	21.40	20.62	20.99	3,268,214
19 Aug 20	21.03000 +0.23	21.50	20.58	20.99	4,504,103
18 Aug 20	20.80000 +0.00	21.35	20.76	20.89	4,211,477
17 Aug 20	20.80000 -0.06	21.15	20.52	20.82	4,871,693
14 Aug 20	20.86000 +0.51	21.56	20.35	20.44	6,955,620
13 Aug 20	20.35000 -0.25	21.20	20.08	20.85	4,180,710
12 Aug 20	20.60000 -0.57	21.28	20.26	21.18	3,941,010
11 Aug 20	21.17000 -0.27	21.76	21.15	21.44	2,110,200
10 Aug 20	21.44000 -0.05	21.68	21.00	21.48	3,507,494
07 Aug 20	21.49000 -0.23	22.08	21.32	21.63	3,321,743
06 Aug 20	21.72000 +0.01	21.90	21.39	21.73	2,308,619
05 Aug 20	21.71000 +0.06	22.08	21.34	21.67	3,301,572
04 Aug 20	21.65000 -0.29	22.05	21.40	21.80	3,300,370
03 Aug 20	21.94000 +0.10	22.35	21.70	21.99	3,868,167
31 Jul 20	21.84000 +0.53	22.14	21.18	21.18	5,094,706
30 Jul 20	21.31000 -0.29	21.91	21.26	21.55	1,946,336
29 Jul 20	21.60000 +0.60	21.62	20.75	21.08	2,242,317
28 Jul 20	21.00000 +0.29	21.23	20.42	20.75	3,646,466
27 Jul 20	20.71000 -0.43	21.26	20.17	21.01	4,906,735
24 Jul 20	21.14000 -1.51	22.85	20.76	22.60	6,621,603
23 Jul 20	22.65000 +0.40	22.77	21.80	22.22	4,053,019
22 Jul 20	22.25000 +0.53	22.65	21.56	21.63	3,892,305
21 Jul 20	21.72000 +0.00	21.96	21.60	21.69	3,223,045
20 Jul 20	21.72000 +1.16	21.87	20.67	20.97	4,529,799
17 Jul 20	20.56000 +0.16	20.80	20.36	20.46	2,520,467
16 Jul 20	20.40000 -0.70	21.76	20.35	21.10	3,907,288
15 Jul 20	21.10000 -0.80	21.98	21.06	21.85	3,323,169
14 Jul 20	21.90000 +0.36	21.97	21.04	21.50	4,337,876
13 Jul 20	21.54000 +0.65	21.64	21.07	21.07	3,635,163
10 Jul 20	20.89000 +0.16	21.33	20.56	20.70	4,748,583
09 Jul 20	20.73000 +0.26	20.74	20.22	20.30	4,337,353
08 Jul 20	20.47000 -0.04	20.73	20.13	20.49	2,816,459
07 Jul 20	20.51000 +0.12	20.87	20.30	20.50	3,463,833
06 Jul 20	20.39000 +0.67	20.47	19.80	19.88	4,981,798
03 Jul 20	19.72000 -0.17	20.06	19.65	20.04	3,361,864
02 Jul 20	19.89000 -0.21	20.42	19.82	20.08	5,195,300
01 Jul 20	20.10000 +0.64	20.14	19.33	19.50	5,126,373
30 Jun 20	19.46000 +0.75	19.64	18.70	18.79	2,821,695
29 Jun 20	18.71000 -0.43	19.13	18.70	19.01	1,605,064
24 Jun 20	19.14000 +0.11	19.24	18.90	18.96	2,004,554
23 Jun 20	19.03000 +0.00	19.14	18.74	18.99	2,121,445
22 Jun 20	19.03000 -0.28	19.45	18.87	19.43	3,281,777
19 Jun 20	19.31000 -0.19	19.76	19.31	19.58	3,298,600
18 Jun 20	19.50000 +0.49	19.52	18.87	19.01	3,422,464
17 Jun 20	19.01000 -0.16	19.20	18.74	19.20	2,554,059
16 Jun 20	19.17000 -0.21	19.58	18.96	19.46	3,948,650
15 Jun 20	19.38000 -0.02	19.78	19.13	19.58	4,310,281
12 Jun 20	19.40000 +0.35	19.90	18.66	18.80	6,531,920
11 Jun 20	19.05000 +0.12	19.44	18.90	18.99	4,876,153
10 Jun 20	18.93000 +0.28	18.98	18.30	18.65	4,021,727
09 Jun 20	18.65000 +0.15	18.74	18.44	18.53	2,346,654
08 Jun 20	18.50000 -0.05	18.75	18.38	18.75	2,005,038
05 Jun 20	18.55000 +0.14	18.60	18.36	18.41	1,717,420
04 Jun 20	18.41000 -0.12	18.59	18.26	18.50	2,799,726
03 Jun 20	18.53000 +0.01	18.88	18.45	18.65	3,290,649
02 Jun 20	18.52000 -0.06	18.64	18.33	18.64	3,850,526
01 Jun 20	18.58000 +0.34	18.66	18.19	18.35	4,626,115
29 May 20	18.24000 -0.06	18.55	18.05	18.35	3,373,619
28 May 20	18.30000 +0.34	18.42	17.97	17.98	4,863,687
27 May 20	17.96000 +0.04	18.28	17.81	17.95	2,234,392
26 May 20	17.92000 +0.17	17.94	17.68	17.94	1,356,604
25 May 20	17.75000 -0.05	18.13	17.61	17.75	2,421,299
22 May 20	17.80000 -0.19	17.93	17.61	17.72	2,286,526
21 May 20	17.99000 -0.07	18.35	17.91	18.02	2,567,489
20 May 20	18.06000 +0.01	18.19	17.90	18.08	1,795,033
19 May 20	18.05000 +0.37	18.19	17.63	17.69	2,482,550
18 May 20	17.68000 -0.08	17.88	17.55	17.69	1,381,452
15 May 20	17.76000 -0.09	18.15	17.67	18.15	1,222,257
14 May 20	17.85000 -0.25	18.10	17.83	18.10	1,867,159
13 May 20	18.10000 -0.07	18.22	17.82	18.00	2,429,872
12 May 20	18.17000 +0.06	18.34	17.91	18.11	2,793,342
11 May 20	18.11000 -0.02	18.36	17.88	18.00	2,827,844
08 May 20	18.13000 +0.31	18.38	17.75	17.84	3,989,653
07 May 20	17.82000 -0.01	17.93	17.61	17.80	2,048,551
06 May 20	17.83000 -0.26	18.06	17.54	18.00	3,999,940
30 Apr 20	18.09000 -0.08	18.37	17.90	18.17	3,201,037
29 Apr 20	18.17000 +1.14	18.30	17.11	17.29	5,649,260
28 Apr 20	17.03000 +0.26	17.03	16.03	16.77	2,951,680
27 Apr 20	16.77000 -0.19	17.05	16.71	16.71	1,145,343
24 Apr 20	16.96000 -0.22	17.41	16.85	17.20	2,179,851
23 Apr 20	17.18000 +0.38	17.30	16.78	16.88	2,592,569
22 Apr 20	16.80000 +0.00	16.86	16.56	16.77	2,340,223
21 Apr 20	16.80000 -0.28	17.12	16.71	17.10	2,987,826
20 Apr 20	17.08000 -0.18	17.30	16.91	17.30	1,852,925
17 Apr 20	17.26000 +0.07	17.55	17.16	17.25	2,273,800
16 Apr 20	17.19000 -0.19	17.35	17.06	17.35	1,520,200
15 Apr 20	17.38000 -0.07	17.70	17.38	17.40	1,607,577
14 Apr 20	17.45000 +0.16	17.49	17.28	17.38	1,285,938
13 Apr 20	17.29000 -0.23	17.58	17.24	17.54	1,339,837
10 Apr 20	17.52000 -0.18	17.81	17.39	17.68	2,128,445
09 Apr 20	17.70000 +0.40	17.71	17.30	17.30	1,909,592
08 Apr 20	17.30000 -0.18	17.48	17.16	17.35	1,179,475
07 Apr 20	17.48000 +0.50	17.74	17.21	17.21	2,611,007
03 Apr 20	16.98000 +0.20	17.31	16.70	16.70	2,754,814
02 Apr 20	16.78000 +0.35	16.80	16.04	16.41	2,826,630
01 Apr 20	16.43000 -0.48	16.80	16.22	16.64	3,723,323
31 Mar 20	16.91000 -0.29	17.47	16.61	17.35	3,625,169
30 Mar 20	17.20000 -0.61	17.70	16.96	17.70	2,885,449
27 Mar 20	17.81000 +0.05	18.08	17.70	17.91	2,774,314
26 Mar 20	17.76000 -0.17	18.10	17.57	17.94	1,982,087
25 Mar 20	17.93000 +0.23	18.50	17.38	18.15	3,695,861
24 Mar 20	17.70000 +0.07	18.17	17.30	18.17	2,904,574
23 Mar 20	17.63000 -0.60	18.30	17.15	17.94	2,865,776
20 Mar 20	18.23000 +0.30	18.56	17.84	18.20	2,527,000
19 Mar 20	17.93000 -0.45	18.64	17.61	18.45	2,868,915
18 Mar 20	18.38000 -0.49	19.25	18.28	18.91	2,300,232
17 Mar 20	18.87000 +0.19	19.25	18.49	18.50	1,732,125
16 Mar 20	18.68000 -0.97	20.15	18.52	20.08	1,781,100
13 Mar 20	19.65000 -0.50	19.98	19.07	19.69	2,583,997
12 Mar 20	20.15000 -0.70	20.70	19.92	20.70	2,036,204
11 Mar 20	20.85000 -1.01	21.92	20.82	21.86	2,051,810
10 Mar 20	21.86000 +0.86	21.88	20.78	20.86	2,130,877
09 Mar 20	21.00000 -1.40	22.25	20.99	22.04	2,526,300
06 Mar 20	22.40000 +0.05	22.69	22.02	22.25	1,644,500
05 Mar 20	22.35000 +0.07	22.67	22.05	22.40	1,742,446
04 Mar 20	22.28000 +0.34	22.29	21.50	21.92	2,029,709
03 Mar 20	21.94000 -0.38	22.93	21.82	22.55	2,344,935
02 Mar 20	22.32000 +1.43	22.58	21.10	21.14	4,095,836
28 Feb 20	20.89000 -0.85	21.73	20.80	21.41	2,306,806
27 Feb 20	21.74000 +0.29	21.96	21.45	21.66	1,803,312
26 Feb 20	21.45000 -0.25	21.98	21.22	21.33	2,949,436
25 Feb 20	21.70000 -0.32	21.90	21.17	21.75	2,069,903
24 Feb 20	22.02000 +0.26	22.16	21.50	21.57	1,989,891
21 Feb 20	21.76000 +0.06	22.03	21.23	22.03	3,238,720
20 Feb 20	21.70000 -0.42	22.35	21.61	21.98	2,458,658
19 Feb 20	22.12000 +0.17	22.59	21.60	21.87	2,776,360
18 Feb 20	21.95000 +0.24	22.00	21.30	21.67	2,937,784
17 Feb 20	21.71000 -0.05	21.96	21.38	21.66	3,453,679
14 Feb 20	21.76000 +0.75	21.96	21.01	21.16	4,049,275
13 Feb 20	21.01000 +0.04	21.46	20.92	21.16	2,076,823
12 Feb 20	20.97000 +0.02	21.15	20.76	21.15	1,795,666
11 Feb 20	20.95000 +0.02	21.20	20.73	20.99	2,138,668
10 Feb 20	20.93000 +1.06	20.98	19.77	19.98	2,350,163
07 Feb 20	19.87000 +0.42	19.94	19.29	19.69	2,019,171
06 Feb 20	19.45000 +0.16	19.74	19.01	19.10	2,180,437
05 Feb 20	19.29000 +0.25	19.65	18.69	18.80	2,872,121
04 Feb 20	19.04000 +0.22	19.48	18.02	18.80	4,021,391
03 Feb 20	18.82000 -2.09	19.30	18.82	18.82	1,714,088
23 Jan 20	20.91000 -0.29	21.23	20.74	21.23	1,773,543
22 Jan 20	21.20000 -0.08	21.49	20.88	20.99	2,290,576
21 Jan 20	21.28000 +0.23	21.45	20.86	21.05	2,216,425
20 Jan 20	21.05000 +0.25	21.41	20.67	20.80	1,946,367
17 Jan 20	20.80000 +0.30	21.18	20.53	20.65	2,691,642
16 Jan 20	20.50000 +0.62	20.65	19.84	19.84	2,352,862
15 Jan 20	19.88000 +0.00	19.99	19.65	19.97	1,099,056
14 Jan 20	19.88000 +0.11	20.06	19.57	19.57	1,423,317
13 Jan 20	19.77000 -0.07	19.83	19.34	19.77	1,574,846
10 Jan 20	19.84000 +0.27	20.13	19.51	19.56	1,766,435
09 Jan 20	19.57000 +0.02	19.73	19.32	19.73	1,433,700
08 Jan 20	19.55000 +0.28	19.86	19.06	19.20	2,966,417
07 Jan 20	19.27000 -0.04	19.32	19.02	19.28	1,372,854
06 Jan 20	19.31000 +0.25	19.65	18.91	18.98	2,413,969
03 Jan 20	19.06000 -0.02	19.15	18.88	19.15	1,302,742
02 Jan 20	19.08000 +0.18	19.09	18.91	18.91	1,385,690
31 Dec 19	18.90000 -0.02	19.15	18.87	18.99	969,473
30 Dec 19	18.92000 +0.27	19.00	18.64	18.66	1,000,465
27 Dec 19	18.65000 -0.08	18.85	18.61	18.79	812,937
26 Dec 19	18.73000 -0.12	18.90	18.68	18.90	657,900
25 Dec 19	18.85000 +0.04	18.95	18.68	18.68	1,002,630
24 Dec 19	18.81000 +0.11	18.82	18.53	18.70	916,500
23 Dec 19	18.70000 -0.34	19.16	18.56	19.16	1,168,800
20 Dec 19	19.04000 +0.16	19.17	18.88	18.97	1,254,600
19 Dec 19	18.88000 +0.00	18.99	18.83	18.86	684,100
18 Dec 19	18.88000 -0.22	19.10	18.82	19.05	1,184,412
17 Dec 19	19.10000 +0.05	19.18	18.88	19.13	1,010,304
16 Dec 19	19.05000 +0.08	19.09	18.77	19.08	949,131
13 Dec 19	18.97000 +0.35	19.00	18.68	18.70	1,057,707
12 Dec 19	18.62000 +0.13	18.75	18.43	18.52	877,890
11 Dec 19	18.49000 -0.34	18.83	18.43	18.74	1,006,198
10 Dec 19	18.83000 +0.03	18.96	18.60	18.79	1,040,139
09 Dec 19	18.80000 -0.02	18.90	18.71	18.85	656,629
06 Dec 19	18.82000 +0.29	18.85	18.50	18.52	999,855
05 Dec 19	18.53000 +0.26	18.61	18.23	18.23	1,015,444
04 Dec 19	18.27000 -0.08	18.32	18.15	18.31	830,514
03 Dec 19	18.35000 -0.42	18.74	18.23	18.57	1,082,300
02 Dec 19	18.77000 -0.15	19.00	18.45	19.00	1,272,965
29 Nov 19	18.92000 +0.13	19.04	18.73	18.85	992,100
28 Nov 19	18.79000 +0.14	18.95	18.65	18.80	975,100
27 Nov 19	18.65000 +0.16	18.75	18.42	18.65	839,800
26 Nov 19	18.49000 -0.30	18.96	18.46	18.96	851,000
25 Nov 19	18.79000 +0.33	18.91	18.19	18.38	1,451,909
22 Nov 19	18.46000 +0.30	18.52	18.13	18.17	1,348,108
21 Nov 19	18.16000 +0.12	18.23	17.48	18.05	1,312,063
20 Nov 19	18.04000 +0.06	18.07	17.92	17.92	995,340
19 Nov 19	17.98000 +0.01	18.11	17.96	18.08	1,222,867
18 Nov 19	17.97000 -0.19	18.35	17.92	18.35	1,446,207
15 Nov 19	18.16000 +0.16	18.54	18.03	18.03	1,197,590
14 Nov 19	18.00000 -0.20	18.23	17.95	18.20	1,555,480
13 Nov 19	18.20000 -0.06	18.38	17.82	18.19	1,674,697
12 Nov 19	18.26000 -0.04	18.38	18.17	18.29	782,782
11 Nov 19	18.30000 -0.64	18.88	18.18	18.77	1,675,817
08 Nov 19	18.94000 -0.01	19.17	18.78	19.00	741,400
07 Nov 19	18.95000 -0.01	19.10	18.69	18.94	955,643
06 Nov 19	18.96000 -0.04	19.22	18.95	18.95	957,300
05 Nov 19	19.00000 -0.12	19.22	18.88	19.12	1,046,700
04 Nov 19	19.12000 -0.25	19.63	18.97	19.38	1,729,000
01 Nov 19	19.37000 +0.25	19.45	19.01	19.12	1,160,743
31 Oct 19	19.12000 -0.34	19.49	19.08	19.30	897,877
30 Oct 19	19.46000 +0.16	19.54	19.01	19.01	1,661,919
29 Oct 19	19.30000 +0.26	19.45	19.21	19.28	3,030,522
28 Oct 19	19.04000 +0.14	19.14	18.76	18.82	930,327
25 Oct 19	18.90000 -0.12	19.05	18.61	19.00	1,009,528
24 Oct 19	19.02000 +0.07	19.17	18.83	18.94	727,713
23 Oct 19	18.95000 -0.25	19.28	18.91	19.01	605,172
22 Oct 19	19.20000 +0.60	19.20	18.36	18.76	1,067,839
21 Oct 19	18.60000 -0.47	19.19	18.53	19.06	1,038,038
18 Oct 19	19.07000 +0.07	19.40	18.90	19.00	1,404,758
17 Oct 19	19.00000 +0.12	19.19	18.80	18.94	971,723
16 Oct 19	18.88000 -0.41	19.32	18.79	19.17	1,645,543
15 Oct 19	19.29000 -0.16	19.52	19.15	19.52	761,900
14 Oct 19	19.45000 +0.14	19.67	19.41	19.50	1,255,170
11 Oct 19	19.31000 -0.07	19.59	19.27	19.47	1,397,216
10 Oct 19	19.38000 +0.08	19.47	19.26	19.26	991,031
09 Oct 19	19.30000 +0.00	19.42	19.21	19.30	1,019,766
08 Oct 19	19.30000 +0.23	19.45	19.09	19.12	1,213,600
30 Sep 19	19.07000 +0.29	19.25	18.78	18.79	1,459,300
27 Sep 19	18.78000 +0.28	18.80	18.43	18.49	1,229,600
26 Sep 19	18.50000 +0.10	18.58	17.97	18.58	1,479,183
25 Sep 19	18.40000 -0.43	18.78	18.33	18.75	1,284,042
24 Sep 19	18.83000 -0.38	19.25	18.78	19.10	1,540,375
23 Sep 19	19.21000 -0.14	19.34	18.65	19.33	2,638,453
20 Sep 19	19.35000 +0.01	19.42	19.18	19.30	1,484,694
19 Sep 19	19.34000 +0.14	19.45	19.18	19.18	1,061,118
18 Sep 19	19.20000 +0.09	19.25	19.14	19.15	551,900
17 Sep 19	19.11000 -0.16	19.38	19.09	19.17	909,951
16 Sep 19	19.27000 -0.14	19.49	19.17	19.41	1,178,003
12 Sep 19	19.41000 -0.04	19.54	19.36	19.36	720,119
11 Sep 19	19.45000 -0.11	19.58	19.40	19.55	758,430
10 Sep 19	19.56000 +0.04	19.60	19.31	19.52	1,162,825
09 Sep 19	19.52000 +0.11	19.62	19.42	19.60	1,034,127
06 Sep 19	19.41000 +0.02	19.53	19.31	19.40	951,557
05 Sep 19	19.39000 +0.09	19.55	19.27	19.29	1,460,738
04 Sep 19	19.30000 -0.01	19.36	19.12	19.17	1,054,253
03 Sep 19	19.31000 +0.01	19.37	19.16	19.30	1,658,975
02 Sep 19	19.30000 +0.07	19.48	19.06	19.20	1,718,583
30 Aug 19	19.23000 -0.25	19.49	19.15	19.32	1,261,382
29 Aug 19	19.48000 -0.51	19.78	19.09	19.72	4,299,480
28 Aug 19	19.99000 -1.26	20.50	19.31	20.50	6,384,592
27 Aug 19	21.25000 +0.68	21.30	20.63	20.63	2,159,948
26 Aug 19	20.57000 -0.40	20.75	20.15	20.15	1,338,817
23 Aug 19	20.97000 +0.12	21.10	20.78	20.88	1,320,533
22 Aug 19	20.85000 +0.24	20.87	20.54	20.65	1,382,267
21 Aug 19	20.61000 +0.35	20.63	20.18	20.35	1,334,847
20 Aug 19	20.26000 -0.21	20.59	20.22	20.59	981,583
19 Aug 19	20.47000 +0.28	20.64	20.20	20.25	1,214,702
16 Aug 19	20.19000 +0.24	20.28	19.85	20.00	911,688
15 Aug 19	19.95000 -0.20	20.18	19.79	19.92	1,043,116
14 Aug 19	20.15000 +0.30	20.60	19.98	19.98	1,076,930
13 Aug 19	19.85000 +0.00	19.97	19.62	19.80	740,621
12 Aug 19	19.85000 +0.15	19.85	19.35	19.60	910,290
09 Aug 19	19.70000 -0.02	19.96	19.63	19.72	794,562
08 Aug 19	19.72000 +0.15	19.77	19.46	19.71	683,740
07 Aug 19	19.57000 -0.08	19.87	19.57	19.66	655,859
06 Aug 19	19.65000 -0.39	19.87	19.17	19.87	1,291,476
05 Aug 19	20.04000 -0.37	20.48	19.86	20.26	1,510,976
02 Aug 19	20.41000 +0.14	20.61	19.86	20.10	1,835,808
01 Aug 19	20.27000 +0.05	20.70	20.02	20.34	2,010,048
31 Jul 19	20.22000 +0.22	20.25	19.95	19.95	1,039,900
30 Jul 19	20.00000 +0.25	20.40	19.71	19.71	1,764,392
29 Jul 19	19.75000 -0.10	20.18	19.68	19.91	941,515
26 Jul 19	19.85000 +0.00	19.93	19.67	19.84	597,200
25 Jul 19	19.85000 +0.17	19.95	19.57	19.70	992,507
24 Jul 19	19.68000 +0.03	19.82	19.56	19.65	1,351,994
23 Jul 19	19.65000 +0.25	19.65	19.40	19.40	970,535
22 Jul 19	19.40000 -0.05	19.64	19.20	19.52	997,400
19 Jul 19	19.45000 +0.25	19.60	19.22	19.22	1,139,577
18 Jul 19	19.20000 -0.29	19.45	18.81	19.45	1,603,050
17 Jul 19	19.49000 -0.01	19.63	19.38	19.63	1,811,616
16 Jul 19	19.50000 -0.45	20.16	19.49	20.02	2,853,100
15 Jul 19	19.95000 -0.40	20.37	19.88	20.37	1,747,200
12 Jul 19	20.35000 -0.15	20.59	20.00	20.59	1,633,440
11 Jul 19	20.50000 +0.06	20.76	20.25	20.64	1,208,480
10 Jul 19	20.44000 -0.47	21.07	20.35	21.07	1,473,156
09 Jul 19	20.91000 -0.19	21.38	20.71	21.05	1,343,821
08 Jul 19	21.10000 -0.41	21.59	20.90	21.59	1,074,815
05 Jul 19	21.51000 +0.19	21.63	21.30	21.50	918,212
04 Jul 19	21.32000 -0.35	21.95	21.23	21.75	1,320,886
03 Jul 19	21.67000 -0.25	21.89	21.50	21.87	1,593,460
02 Jul 19	21.92000 +0.47	21.95	21.11	21.27	2,761,001
01 Jul 19	21.45000 +0.44	21.86	21.18	21.32	1,970,310
28 Jun 19	21.01000 -0.13	21.31	20.88	21.24	875,376
27 Jun 19	21.14000 +0.34	21.15	20.77	20.97	1,188,119
26 Jun 19	20.80000 +0.15	20.90	20.56	20.60	825,715
25 Jun 19	20.65000 -0.55	21.32	20.58	21.20	1,288,399
24 Jun 19	21.20000 +0.09	21.45	21.02	21.14	1,475,719
21 Jun 19	21.11000 +0.59	21.24	20.50	20.80	2,687,439
20 Jun 19	20.52000 +0.05	20.69	20.25	20.47	1,732,214
19 Jun 19	20.47000 -0.38	20.88	20.22	20.88	2,123,700
18 Jun 19	20.85000 +0.12	20.93	20.60	20.77	529,993
17 Jun 19	20.73000 -0.32	21.12	20.40	21.05	2,080,140
14 Jun 19	21.05000 +0.19	21.18	20.78	20.81	1,134,845
13 Jun 19	20.86000 +0.28	20.95	20.38	20.56	1,268,111
12 Jun 19	20.58000 -0.01	20.93	20.38	20.62	1,847,294
11 Jun 19	20.59000 +0.34	20.75	20.05	20.26	2,195,229
10 Jun 19	20.25000 -0.27	20.60	20.20	20.46	1,488,076
06 Jun 19	20.52000 -0.47	21.29	20.27	20.91	3,796,100
05 Jun 19	20.99000 +0.51	21.05	20.54	20.70	1,782,789
04 Jun 19	20.48000 -0.36	20.84	20.45	20.84	1,866,411
03 Jun 19	20.84000 -0.60	21.60	20.52	21.30	2,489,109
31 May 19	21.44000 +0.53	21.70	20.88	20.94	2,664,954
30 May 19	20.91000 +0.16	21.00	20.43	20.65	2,112,020
29 May 19	20.75000 +0.03	21.06	20.51	20.67	1,392,966
28 May 19	20.72000 -0.07	20.93	20.63	20.71	1,117,273
27 May 19	20.79000 +0.31	20.81	20.25	20.48	1,426,421
24 May 19	20.48000 -0.37	20.83	20.20	20.83	2,267,590
23 May 19	20.85000 +0.05	20.90	20.35	20.90	1,107,461
22 May 19	20.80000 -0.17	21.16	20.71	21.14	2,683,877
21 May 19	20.97000 +0.27	21.11	20.55	20.68	1,343,663
20 May 19	20.70000 -0.01	20.74	20.08	20.51	1,313,904
17 May 19	20.71000 -0.45	21.50	20.50	21.50	2,156,759
16 May 19	21.16000 +0.01	21.45	21.01	21.31	2,007,647
15 May 19	21.15000 +0.63	21.24	20.51	20.72	2,347,190
14 May 19	20.52000 -0.15	21.00	20.36	20.36	1,688,511
13 May 19	20.67000 -0.33	20.95	20.40	20.70	2,079,193
10 May 19	21.00000 +0.46	21.49	20.37	20.83	2,767,737
09 May 19	20.54000 -1.16	21.57	19.93	21.28	5,481,900
08 May 19	21.70000 +0.22	22.18	20.60	21.20	5,184,629
07 May 19	21.48000 +0.80	21.55	20.31	20.52	4,903,075
06 May 19	20.68000 +0.01	21.13	19.72	20.03	3,750,338
30 Apr 19	20.67000 +0.95	21.30	20.00	20.30	3,925,186
29 Apr 19	19.72000 +0.22	19.98	19.29	19.50	1,540,306
26 Apr 19	19.50000 +0.19	19.70	19.12	19.32	1,278,429
25 Apr 19	19.31000 -0.19	20.00	19.20	19.50	3,274,414
24 Apr 19	19.50000 -0.14	19.82	19.11	19.73	1,521,659
23 Apr 19	19.64000 -0.01	19.86	19.58	19.74	1,338,467
22 Apr 19	19.65000 -0.37	20.30	19.60	20.25	1,352,753
19 Apr 19	20.02000 -0.26	20.39	19.98	20.30	1,315,554
18 Apr 19	20.28000 -0.23	20.76	20.05	20.51	1,269,433
17 Apr 19	20.51000 +0.26	20.75	20.11	20.29	1,343,877
16 Apr 19	20.25000 +0.15	20.28	19.52	20.02	1,986,830
15 Apr 19	20.10000 -0.65	21.14	20.04	21.00	2,266,649
12 Apr 19	20.75000 -0.60	21.70	20.58	21.30	1,948,706
11 Apr 19	21.35000 -0.26	21.60	21.01	21.60	1,950,239
10 Apr 19	21.61000 +0.09	22.08	21.08	21.35	2,787,651
09 Apr 19	21.52000 -1.29	22.16	21.03	22.16	3,993,557
08 Apr 19	22.81000 +1.82	22.99	21.00	21.00	4,759,960
04 Apr 19	20.99000 -0.49	21.66	20.95	21.48	2,606,613
03 Apr 19	21.48000 -0.56	21.95	21.30	21.70	3,071,438
02 Apr 19	22.04000 +0.70	22.25	21.36	21.62	3,194,878
01 Apr 19	21.34000 +0.69	21.58	20.88	20.99	3,332,031
29 Mar 19	20.65000 +0.55	20.92	19.92	19.92	2,530,775
28 Mar 19	20.10000 -1.10	21.15	19.55	21.15	2,346,020
27 Mar 19	21.20000 +0.44	21.25	20.70	21.00	1,007,800
26 Mar 19	20.76000 -0.58	21.73	20.58	21.73	1,042,120
25 Mar 19	21.34000 -0.14	21.87	21.05	21.30	1,530,730
22 Mar 19	21.48000 +0.41	21.54	20.85	21.23	1,545,205
21 Mar 19	21.07000 -0.09	21.27	20.96	21.15	1,184,307
20 Mar 19	21.16000 +0.01	21.48	20.78	21.08	1,302,250
19 Mar 19	21.15000 -0.41	21.58	20.94	21.58	1,416,179
18 Mar 19	21.56000 +1.35	21.85	20.21	20.21	3,525,157
15 Mar 19	20.21000 +0.14	20.49	19.76	19.76	1,289,643
14 Mar 19	20.07000 +0.00	20.26	19.65	20.18	1,892,513
13 Mar 19	20.07000 +0.01	20.52	20.02	20.20	2,309,904
12 Mar 19	20.06000 +0.36	20.09	19.51	19.74	2,448,743
11 Mar 19	19.70000 +0.51	19.75	19.02	19.05	1,574,100
08 Mar 19	19.19000 -0.45	19.73	19.15	19.73	1,757,888
07 Mar 19	19.64000 -0.13	19.98	19.35	19.97	1,984,229
06 Mar 19	19.77000 +0.20	19.95	19.50	19.56	2,395,287
05 Mar 19	19.57000 -0.10	19.63	19.25	19.63	1,821,535
04 Mar 19	19.67000 -0.03	20.22	19.30	20.19	3,341,944
01 Mar 19	19.70000 +0.70	19.70	18.90	19.05	4,969,550
28 Feb 19	19.00000 +1.05	19.25	18.01	18.06	4,931,828
27 Feb 19	17.95000 +0.26	18.40	17.71	17.79	5,042,030
26 Feb 19	17.69000 -0.96	18.63	17.45	18.63	6,167,894
25 Feb 19	18.65000 +0.94	18.65	17.71	17.71	3,857,302
22 Feb 19	17.71000 +0.09	17.77	17.50	17.56	920,884
21 Feb 19	17.62000 -0.11	17.89	17.54	17.74	1,112,426
20 Feb 19	17.73000 -0.09	17.84	17.55	17.75	1,261,140
19 Feb 19	17.82000 -0.12	18.09	17.61	17.97	1,552,582
18 Feb 19	17.94000 +0.00	18.00	17.66	17.94	1,730,487
15 Feb 19	17.94000 -0.06	18.14	17.83	17.97	1,036,049
14 Feb 19	18.00000 -0.28	18.37	17.82	18.13	1,965,112
13 Feb 19	18.28000 +0.42	18.45	17.85	17.85	2,111,785
12 Feb 19	17.86000 +0.12	18.07	17.68	17.78	1,697,287
11 Feb 19	17.74000 +0.68	18.18	17.10	17.10	2,890,113
01 Feb 19	17.06000 +0.52	17.16	16.53	16.53	1,349,703
31 Jan 19	16.54000 +0.15	16.78	16.40	16.40	846,094
30 Jan 19	16.39000 +0.16	16.49	16.16	16.27	647,827
29 Jan 19	16.23000 -0.15	16.56	16.14	16.56	684,486
28 Jan 19	16.38000 +0.07	16.53	16.30	16.36	1,092,758
25 Jan 19	16.31000 +0.23	16.46	15.96	16.01	1,570,490
24 Jan 19	16.08000 +0.04	16.15	15.91	16.15	1,017,999
23 Jan 19	16.04000 -0.04	16.16	15.93	16.08	1,160,131
22 Jan 19	16.08000 +0.00	16.08	15.93	15.98	1,077,528
21 Jan 19	16.08000 +0.30	16.20	15.61	15.81	1,251,586
18 Jan 19	15.78000 -0.04	15.92	15.73	15.90	812,409
17 Jan 19	15.82000 -0.13	16.00	15.80	15.96	440,021
16 Jan 19	15.95000 +0.04	16.10	15.73	15.76	1,622,848
15 Jan 19	15.91000 +0.29	16.08	15.40	15.72	1,833,561
14 Jan 19	15.62000 -0.30	16.04	15.60	15.94	1,114,565
11 Jan 19	15.92000 -0.13	16.09	15.83	15.91	1,291,622
10 Jan 19	16.05000 -0.12	16.29	15.90	16.28	1,088,565
09 Jan 19	16.17000 +0.02	16.39	15.91	16.23	1,716,429
08 Jan 19	16.15000 +0.07	16.15	15.85	16.01	1,115,841
07 Jan 19	16.08000 -0.12	16.33	15.92	16.33	1,805,852
04 Jan 19	16.20000 +0.92	16.48	15.09	15.32	1,954,373
03 Jan 19	15.28000 -0.12	15.64	15.06	15.40	1,643,550
02 Jan 19	15.40000 -0.60	16.00	15.35	15.74	1,371,285
28 Dec 18	16.00000 -0.02	16.20	15.61	16.20	1,245,470
27 Dec 18	16.02000 +0.17	16.29	15.87	15.87	1,548,774
26 Dec 18	15.85000 +0.19	15.99	15.47	15.94	1,175,916
25 Dec 18	15.66000 -0.12	15.95	15.22	15.95	1,528,287
24 Dec 18	15.78000 -0.31	16.18	15.62	16.12	1,462,502
21 Dec 18	16.09000 -0.18	16.34	15.97	16.10	1,291,638
20 Dec 18	16.27000 +0.12	16.33	15.91	16.13	1,019,728
19 Dec 18	16.15000 -0.55	16.65	15.90	16.62	1,665,507
18 Dec 18	16.70000 +0.26	16.95	16.37	16.59	1,625,865
17 Dec 18	16.44000 -0.33	16.87	16.20	16.87	1,746,368
14 Dec 18	16.77000 -0.14	17.07	16.67	16.91	1,335,942
13 Dec 18	16.91000 +0.01	17.24	16.60	16.78	2,005,150
12 Dec 18	16.90000 -0.10	17.17	16.85	17.14	1,004,762
11 Dec 18	17.00000 +0.30	17.23	16.59	16.59	1,798,235
10 Dec 18	16.70000 +0.10	17.05	16.53	16.81	1,780,014
07 Dec 18	16.60000 -0.07	16.94	16.50	16.70	1,155,255
06 Dec 18	16.67000 -0.19	16.85	16.31	16.69	1,171,952
05 Dec 18	16.86000 +0.14	16.95	15.50	16.66	2,417,299
04 Dec 18	16.72000 +0.02	16.82	16.60	16.65	1,417,159
03 Dec 18	16.70000 +0.54	16.83	16.27	16.27	1,360,364
30 Nov 18	16.16000 +0.06	16.30	15.72	16.02	1,677,533
29 Nov 18	16.10000 +0.41	16.38	15.73	15.73	2,381,548
28 Nov 18	15.69000 +0.18	15.87	15.53	15.55	930,611
27 Nov 18	15.51000 -0.15	15.95	15.01	15.69	938,285
26 Nov 18	15.66000 -0.20	16.08	15.53	15.75	896,693
23 Nov 18	15.86000 +0.01	16.29	15.51	15.86	1,542,837
22 Nov 18	15.85000 +0.17	16.12	15.68	15.68	1,469,252
21 Nov 18	15.68000 +0.29	15.71	15.15	15.35	1,292,900
20 Nov 18	15.39000 -0.24	15.96	15.37	15.55	1,255,033
19 Nov 18	15.63000 +0.03	15.68	15.37	15.60	1,392,500
16 Nov 18	15.60000 -0.05	15.77	15.40	15.64	1,259,115
15 Nov 18	15.65000 +0.43	15.79	15.10	15.15	1,698,053
14 Nov 18	15.22000 -0.04	15.68	15.17	15.25	1,520,371
13 Nov 18	15.26000 +0.05	15.45	15.04	15.05	1,095,000
12 Nov 18	15.21000 -0.17	15.46	15.12	15.35	1,306,413
09 Nov 18	15.38000 +0.30	15.86	15.02	15.05	1,323,792
08 Nov 18	15.08000 -0.42	15.59	15.05	15.51	991,413
07 Nov 18	15.50000 +0.21	15.56	15.20	15.26	1,236,300
06 Nov 18	15.29000 +0.11	15.30	14.89	15.17	1,117,496
05 Nov 18	15.18000 -0.02	15.33	15.00	15.20	1,133,146
02 Nov 18	15.20000 +0.96	15.39	14.24	14.24	2,661,734
01 Nov 18	14.24000 +0.36	14.49	13.89	13.97	1,816,446
31 Oct 18	13.88000 +0.10	13.96	13.70	13.95	665,370
30 Oct 18	13.78000 +0.26	13.88	13.49	13.49	1,123,417
29 Oct 18	13.52000 -0.59	14.07	13.35	14.01	1,424,508
26 Oct 18	14.11000 +0.52	14.38	13.40	13.78	2,562,659
25 Oct 18	13.59000 +0.98	13.79	12.44	12.52	3,751,315
24 Oct 18	12.61000 +0.00	12.67	12.51	12.67	392,108
23 Oct 18	12.61000 -0.16	12.79	12.57	12.75	533,464
22 Oct 18	12.77000 +0.44	12.78	12.20	12.52	1,068,351
19 Oct 18	12.33000 +0.07	12.38	12.10	12.21	810,216
18 Oct 18	12.26000 -0.34	12.54	12.22	12.53	775,408
17 Oct 18	12.60000 +0.03	12.81	12.55	12.70	613,100
16 Oct 18	12.57000 -0.16	12.80	12.57	12.72	620,000
15 Oct 18	12.73000 +0.17	12.81	12.51	12.57	738,100
12 Oct 18	12.56000 +0.17	12.66	12.05	12.39	1,856,697
11 Oct 18	12.39000 -0.42	12.77	12.27	12.50	1,811,145
10 Oct 18	12.81000 +0.03	12.85	12.73	12.85	646,909
09 Oct 18	12.78000 -0.13	13.03	12.71	12.99	1,283,523
08 Oct 18	12.91000 -0.11	13.06	12.82	12.87	680,622
28 Sep 18	13.02000 +0.02	13.05	12.91	12.97	592,900
27 Sep 18	13.00000 -0.33	13.41	12.88	13.35	1,841,842
26 Sep 18	13.33000 +0.06	13.39	13.23	13.28	1,283,101
25 Sep 18	13.27000 -0.10	13.40	13.24	13.37	490,307
21 Sep 18	13.37000 +0.10	13.43	13.16	13.22	1,012,204
20 Sep 18	13.27000 +0.08	13.29	13.11	13.12	929,015
19 Sep 18	13.19000 +0.05	13.31	13.02	13.09	1,310,073
18 Sep 18	13.14000 -0.15	13.20	12.89	13.18	1,162,300
17 Sep 18	13.29000 -0.10	13.49	12.96	13.38	1,431,666
14 Sep 18	13.39000 +0.33	13.42	13.15	13.21	1,555,110
13 Sep 18	13.06000 +0.12	13.13	12.83	13.03	2,130,791
12 Sep 18	12.94000 -0.17	13.29	12.85	13.19	2,771,232
11 Sep 18	13.11000 +0.59	13.67	12.50	12.50	4,347,560
10 Sep 18	12.52000 -0.74	13.30	12.40	13.30	2,981,695
07 Sep 18	13.26000 +0.05	13.50	13.14	13.21	2,437,837
06 Sep 18	13.21000 -0.47	13.68	13.18	13.68	1,439,900
05 Sep 18	13.68000 -0.16	13.80	13.48	13.80	1,476,871
04 Sep 18	13.84000 +0.23	13.84	13.36	13.59	1,552,895
03 Sep 18	13.61000 -0.12	13.79	13.44	13.74	916,300
31 Aug 18	13.73000 -0.08	13.89	13.70	13.89	657,800
30 Aug 18	13.81000 -0.31	14.11	13.75	14.04	1,139,245
29 Aug 18	14.12000 -0.36	14.48	14.07	14.36	767,400
28 Aug 18	14.48000 -0.16	14.76	14.47	14.75	669,300
27 Aug 18	14.64000 +0.22	14.68	14.19	14.48	1,764,338
24 Aug 18	14.42000 +0.72	14.49	13.75	13.75	2,026,980
23 Aug 18	13.70000 +0.28	13.70	13.41	13.42	930,445
22 Aug 18	13.42000 -0.45	13.89	13.31	13.89	828,811
21 Aug 18	13.87000 +0.12	13.88	13.50	13.79	882,698
20 Aug 18	13.75000 -0.30	14.14	13.45	14.14	1,035,789
17 Aug 18	14.05000 -0.11	14.25	13.92	14.24	613,530
16 Aug 18	14.16000 -0.31	14.54	14.08	14.54	830,334
15 Aug 18	14.47000 -0.26	14.78	14.41	14.71	602,986
14 Aug 18	14.73000 -0.10	14.89	14.45	14.89	1,035,401
13 Aug 18	14.83000 -0.32	15.19	14.68	15.19	1,180,600
10 Aug 18	15.15000 +0.03	15.24	14.98	15.24	384,582
09 Aug 18	15.12000 +0.17	15.25	14.75	15.02	448,691
08 Aug 18	14.95000 -0.45	15.45	14.85	15.45	623,607
07 Aug 18	15.40000 -0.01	15.45	14.86	15.45	978,541
06 Aug 18	15.41000 -0.15	15.79	15.16	15.65	663,300
03 Aug 18	15.56000 +0.09	15.59	15.25	15.49	940,900
02 Aug 18	15.47000 -0.55	16.35	15.16	16.35	1,314,477
01 Aug 18	16.02000 -0.26	16.59	15.82	16.40	922,067
31 Jul 18	16.28000 -0.01	16.95	16.16	16.33	883,300
30 Jul 18	16.29000 -0.39	16.65	15.90	16.65	1,204,900
27 Jul 18	16.68000 -0.18	17.05	16.38	16.91	1,338,600
26 Jul 18	16.86000 -0.24	17.20	16.75	17.20	594,800
25 Jul 18	17.10000 -0.20	17.32	16.88	17.31	1,542,675
24 Jul 18	17.30000 +0.22	17.30	17.00	17.07	1,409,701
23 Jul 18	17.08000 -0.01	17.29	16.82	17.08	1,094,900
20 Jul 18	17.09000 +0.09	17.18	16.50	17.14	1,857,900
19 Jul 18	17.00000 -0.06	17.15	16.84	17.08	810,300
18 Jul 18	17.06000 +0.19	17.20	16.73	16.73	987,675
17 Jul 18	16.87000 -0.03	16.93	16.53	16.86	594,300
16 Jul 18	16.90000 -0.03	17.04	16.70	16.70	993,600
13 Jul 18	16.93000 -0.32	17.20	16.83	17.20	882,800
12 Jul 18	17.25000 +0.10	17.37	17.01	17.20	1,683,157
11 Jul 18	17.15000 -0.14	17.30	16.88	17.30	1,076,607
10 Jul 18	17.29000 +0.02	17.85	17.16	17.31	1,224,900
09 Jul 18	17.27000 +0.61	17.50	16.54	16.63	1,791,500
06 Jul 18	16.66000 -0.47	17.07	16.40	17.07	1,538,070
05 Jul 18	17.13000 -0.03	17.35	16.91	17.23	977,546
04 Jul 18	17.16000 -0.03	17.35	16.73	17.35	1,426,911
03 Jul 18	17.19000 +0.28	17.29	16.65	16.92	1,631,000
02 Jul 18	16.91000 -0.48	17.70	16.65	17.38	1,884,021
29 Jun 18	17.39000 +0.44	17.50	16.77	17.00	2,132,160
28 Jun 18	16.95000 -0.09	17.18	16.71	16.91	1,712,013
27 Jun 18	17.04000 -0.49	17.50	16.80	17.29	2,121,295
26 Jun 18	17.53000 +0.13	17.70	16.93	17.26	2,530,903
25 Jun 18	17.40000 +0.69	18.27	16.75	16.78	3,577,280
22 Jun 18	16.71000 -0.11	16.86	16.42	16.63	1,701,063
21 Jun 18	16.82000 +0.20	17.16	16.31	16.42	3,942,495
20 Jun 18	16.62000 +1.21	16.70	15.23	15.38	3,841,407
19 Jun 18	15.41000 -0.10	16.11	15.03	15.35	2,420,480
15 Jun 18	15.51000 -0.45	16.07	15.28	15.82	1,665,982
14 Jun 18	15.96000 -0.09	16.25	15.81	16.01	1,734,400
13 Jun 18	16.05000 +0.12	16.08	15.61	15.89	1,768,852
12 Jun 18	15.93000 -0.05	16.05	15.44	15.90	1,670,700
11 Jun 18	15.98000 -0.18	16.05	15.78	15.89	1,455,314
08 Jun 18	16.16000 -0.36	16.40	15.82	16.40	2,270,971
07 Jun 18	16.52000 +1.20	16.79	15.39	15.46	4,031,355
06 Jun 18	15.32000 -0.15	15.74	15.20	15.74	696,500
05 Jun 18	15.47000 +0.08	15.56	15.34	15.34	464,535
04 Jun 18	15.39000 -0.14	15.72	15.29	15.72	694,313
01 Jun 18	15.53000 -0.40	15.98	15.28	15.92	1,482,720
31 May 18	15.93000 +0.44	15.98	15.48	15.48	822,800
30 May 18	15.49000 -0.09	15.73	14.86	15.45	764,050
29 May 18	15.58000 -0.25	15.90	15.55	15.83	793,600
28 May 18	15.83000 +0.02	15.89	15.70	15.80	672,800
25 May 18	15.81000 -0.11	16.10	15.76	15.88	887,800
24 May 18	15.92000 -0.06	16.10	15.83	15.96	560,689
23 May 18	15.98000 -0.10	16.29	15.96	16.06	1,513,861
22 May 18	16.08000 +0.22	16.13	15.74	15.74	1,523,797
21 May 18	15.86000 +0.33	16.09	15.60	15.60	1,669,417
18 May 18	15.53000 +0.14	15.56	15.30	15.33	469,500
17 May 18	15.39000 -0.09	15.60	15.36	15.48	653,498
16 May 18	15.48000 +0.03	15.50	15.32	15.44	718,298
15 May 18	15.45000 +0.05	15.47	15.28	15.38	690,826
14 May 18	15.40000 +0.22	15.49	15.15	15.19	958,815
11 May 18	15.18000 +0.02	15.32	15.11	15.26	818,271
10 May 18	15.16000 -0.36	15.55	15.03	15.33	1,221,267
09 May 18	15.52000 -0.04	15.70	15.42	15.56	893,855
08 May 18	15.56000 +0.23	15.84	15.24	15.36	1,296,536
07 May 18	15.33000 +0.10	15.43	15.16	15.30	1,306,313
04 May 18	15.23000 +0.03	15.44	15.07	15.40	1,132,591
03 May 18	15.20000 +0.90	15.71	14.30	14.35	1,922,956
02 May 18	14.30000 -0.44	14.95	14.20	14.74	2,117,200
27 Apr 18	14.74000 -0.77	15.50	14.56	15.00	2,465,282
26 Apr 18	15.51000 -0.33	15.84	15.50	15.84	1,411,814
25 Apr 18	15.84000 +0.04	15.84	15.67	15.76	590,830
24 Apr 18	15.80000 +0.17	15.88	15.63	15.63	758,819
23 Apr 18	15.63000 -0.15	15.86	15.55	15.79	715,500
20 Apr 18	15.78000 -0.19	16.00	15.77	16.00	850,300
19 Apr 18	15.97000 +0.00	16.12	15.86	16.09	867,400
18 Apr 18	15.97000 +0.07	16.38	15.88	15.97	1,423,217
17 Apr 18	15.90000 -0.40	16.41	15.90	16.30	817,084
16 Apr 18	16.30000 -0.17	16.63	16.19	16.40	1,603,444
13 Apr 18	16.47000 +0.10	16.52	16.31	16.39	1,685,282
12 Apr 18	16.37000 +0.02	16.55	16.21	16.35	1,826,911
11 Apr 18	16.35000 +0.42	16.60	15.96	15.96	3,252,539
10 Apr 18	15.93000 +0.16	16.02	15.74	15.84	1,732,020
09 Apr 18	15.77000 -0.05	15.98	15.69	15.82	1,245,297
04 Apr 18	15.82000 -0.22	16.19	15.75	16.04	1,467,900
03 Apr 18	16.04000 -0.43	16.44	15.85	16.44	1,729,444
02 Apr 18	16.47000 +0.03	16.65	16.39	16.44	1,317,595
30 Mar 18	16.44000 +0.11	16.61	16.33	16.45	1,272,538
29 Mar 18	16.33000 +0.13	16.41	16.17	16.17	1,023,359
28 Mar 18	16.20000 -0.20	16.39	16.15	16.34	975,198
27 Mar 18	16.40000 +0.28	16.73	16.13	16.19	2,363,250
26 Mar 18	16.12000 -0.28	16.40	15.86	16.40	2,041,331
23 Mar 18	16.40000 -0.81	17.02	16.28	17.01	1,828,073
22 Mar 18	17.21000 -0.20	17.36	17.12	17.33	623,828
21 Mar 18	17.41000 -0.12	17.60	17.41	17.48	1,080,819
20 Mar 18	17.53000 +0.08	17.62	17.34	17.50	1,403,471
19 Mar 18	17.45000 +0.23	17.46	17.13	17.18	783,057
16 Mar 18	17.22000 -0.02	17.40	17.16	17.24	627,302
15 Mar 18	17.24000 -0.18	17.45	17.15	17.44	778,360
14 Mar 18	17.42000 -0.26	17.67	17.40	17.58	752,089
13 Mar 18	17.68000 -0.04	17.76	17.55	17.76	1,423,000
12 Mar 18	17.72000 +0.06	17.84	17.52	17.73	1,868,069
09 Mar 18	17.66000 +0.23	17.85	17.39	17.43	1,152,529
08 Mar 18	17.43000 +0.13	17.55	17.24	17.25	573,674
07 Mar 18	17.30000 -0.20	17.58	17.28	17.51	754,804
06 Mar 18	17.50000 +0.18	17.57	17.34	17.34	603,025
05 Mar 18	17.32000 -0.53	17.85	17.18	17.72	1,397,600
02 Mar 18	17.85000 -0.14	17.94	17.77	17.85	551,243
01 Mar 18	17.99000 +0.07	18.00	17.80	17.95	467,556
28 Feb 18	17.92000 -0.14	18.04	17.78	17.98	460,637
27 Feb 18	18.06000 +0.01	18.30	17.73	18.05	962,039
26 Feb 18	18.05000 +0.44	18.06	17.52	17.68	762,608
23 Feb 18	17.61000 -0.11	17.78	17.46	17.78	451,200
22 Feb 18	17.72000 +0.48	17.78	17.27	17.27	626,372
14 Feb 18	17.24000 +0.04	17.28	17.07	17.28	244,160
13 Feb 18	17.20000 -0.01	17.30	17.10	17.30	455,453
12 Feb 18	17.21000 +0.39	17.30	16.84	16.84	757,320
09 Feb 18	16.82000 -0.60	17.36	16.68	17.36	1,171,315
08 Feb 18	17.42000 +0.11	17.50	17.21	17.32	562,213
07 Feb 18	17.31000 -0.49	18.10	17.09	18.00	1,211,407
06 Feb 18	17.80000 -0.58	18.42	17.80	18.23	754,968
05 Feb 18	18.38000 +0.25	18.46	17.99	18.12	1,470,787
02 Feb 18	18.13000 +0.07	18.27	17.80	18.02	899,164
01 Feb 18	18.06000 -0.47	18.56	18.01	18.01	1,233,573
31 Jan 18	18.53000 -0.16	18.81	18.25	18.69	1,258,596
30 Jan 18	18.69000 +0.19	18.73	18.43	18.53	933,948
29 Jan 18	18.50000 +0.15	18.66	18.38	18.38	1,103,873
26 Jan 18	18.35000 +0.08	18.45	18.24	18.25	597,400
25 Jan 18	18.27000 -0.19	18.55	18.19	18.42	1,054,257
24 Jan 18	18.46000 +0.13	18.50	18.22	18.26	1,112,056
23 Jan 18	18.33000 +0.07	18.33	18.19	18.19	679,645
22 Jan 18	18.26000 +0.19	18.29	17.91	18.09	611,634
19 Jan 18	18.07000 -0.15	18.30	17.81	18.30	1,301,161
18 Jan 18	18.22000 -0.10	18.40	18.13	18.35	910,200
17 Jan 18	18.32000 +0.28	18.34	17.96	18.06	1,595,257
16 Jan 18	18.04000 +0.00	18.12	17.85	18.12	1,520,339
15 Jan 18	18.04000 -0.43	18.47	17.96	18.47	2,521,763
12 Jan 18	18.47000 -0.06	18.70	18.35	18.38	1,025,579
11 Jan 18	18.53000 -0.47	19.05	18.46	18.91	1,999,370
10 Jan 18	19.00000 -0.11	19.18	18.93	19.11	634,900
09 Jan 18	19.11000 -0.02	19.19	19.06	19.19	379,990
08 Jan 18	19.13000 +0.10	19.17	18.91	18.91	1,096,983
05 Jan 18	19.03000 -0.03	19.28	18.88	19.06	953,055
04 Jan 18	19.06000 -0.07	19.26	18.88	19.05	1,313,850
03 Jan 18	19.13000 -0.17	19.35	18.90	19.20	2,083,391
02 Jan 18	19.30000 +0.04	19.50	18.96	19.26	1,891,280
29 Dec 17	19.26000 +0.14	19.45	18.96	19.26	1,213,696
28 Dec 17	19.12000 +0.03	19.34	18.85	19.12	1,197,069
27 Dec 17	19.09000 +0.13	19.16	18.75	18.90	1,198,700
26 Dec 17	18.96000 +0.22	19.00	18.41	18.74	967,162
25 Dec 17	18.74000 +0.16	18.79	18.49	18.57	869,904
22 Dec 17	18.58000 +0.18	18.70	18.28	18.29	834,659
21 Dec 17	18.40000 -0.02	18.50	17.99	18.37	1,131,959
20 Dec 17	18.42000 -0.16	18.70	18.31	18.58	627,574
19 Dec 17	18.58000 -0.09	18.66	18.55	18.65	572,767
18 Dec 17	18.67000 +0.28	18.80	18.26	18.36	1,185,700
15 Dec 17	18.39000 +0.13	18.48	18.23	18.23	658,940
14 Dec 17	18.26000 +0.06	18.31	18.14	18.16	488,874
13 Dec 17	18.20000 -0.02	18.24	18.09	18.20	579,375
12 Dec 17	18.22000 +0.05	18.29	18.13	18.26	956,091
11 Dec 17	18.17000 +0.08	18.33	18.00	18.11	1,374,094
08 Dec 17	18.09000 +0.17	18.14	17.80	17.92	1,198,650
07 Dec 17	17.92000 -0.28	18.38	17.80	18.20	1,392,342
06 Dec 17	18.20000 -0.38	18.65	17.77	18.56	2,806,015
05 Dec 17	18.58000 -0.44	19.25	18.40	19.02	1,487,032
04 Dec 17	19.02000 -0.16	19.19	19.01	19.18	1,083,576
01 Dec 17	19.18000 -0.10	19.33	19.13	19.28	1,302,725
30 Nov 17	19.28000 -0.04	19.47	19.12	19.30	875,300
29 Nov 17	19.32000 -0.05	19.49	19.08	19.38	1,729,570
28 Nov 17	19.37000 +0.08	19.45	19.26	19.28	1,111,396
27 Nov 17	19.29000 -0.38	19.73	19.28	19.66	1,651,262
24 Nov 17	19.67000 +0.19	19.81	19.44	19.49	911,560
23 Nov 17	19.48000 -0.25	19.68	19.40	19.64	2,227,770
22 Nov 17	19.73000 -0.12	19.98	19.60	19.87	2,883,575
21 Nov 17	19.85000 -0.47	20.41	19.68	20.32	3,172,328
20 Nov 17	20.32000 +0.20	20.45	19.63	20.12	1,137,824
17 Nov 17	20.12000 -0.47	20.86	20.00	20.59	2,885,346
16 Nov 17	20.59000 -0.26	20.80	20.47	20.80	1,643,203
15 Nov 17	20.85000 -0.10	21.02	20.61	20.96	1,694,652
14 Nov 17	20.95000 -0.27	21.29	20.92	21.11	2,210,818
13 Nov 17	21.22000 -0.13	21.68	21.02	21.38	2,213,375
10 Nov 17	21.35000 +0.54	21.50	20.66	20.69	5,969,067
09 Nov 17	20.81000 +0.35	20.83	20.21	20.46	4,279,517
08 Nov 17	20.46000 -0.10	20.75	20.44	20.70	3,071,396
07 Nov 17	20.56000 +0.17	20.62	20.29	20.43	2,002,365
06 Nov 17	20.39000 -0.06	20.40	20.08	20.36	2,567,588
03 Nov 17	20.45000 -0.02	20.76	20.18	20.55	3,207,712
02 Nov 17	20.47000 +0.21	20.57	20.11	20.26	2,645,500
01 Nov 17	20.26000 -0.04	20.57	20.12	20.30	2,441,199
31 Oct 17	20.30000 -0.05	20.45	20.12	20.17	2,957,981
30 Oct 17	20.35000 +0.57	20.46	19.62	19.78	4,504,802
27 Oct 17	19.78000 -0.15	19.97	19.75	19.93	2,296,069
26 Oct 17	19.93000 +0.13	19.93	19.68	19.75	2,128,685
25 Oct 17	19.80000 -0.05	19.86	19.71	19.80	1,362,276
24 Oct 17	19.85000 -0.15	20.00	19.69	20.00	2,140,843
23 Oct 17	20.00000 +0.21	20.00	19.61	19.83	1,867,741
20 Oct 17	19.79000 -0.07	19.92	19.66	19.90	1,401,229
19 Oct 17	19.86000 +0.05	19.96	19.60	19.81	1,792,736
18 Oct 17	19.81000 +0.01	19.94	19.72	19.85	1,397,575
17 Oct 17	19.80000 -0.20	20.05	19.72	20.05	1,551,077
16 Oct 17	20.00000 -0.05	20.15	19.99	20.05	1,727,600
13 Oct 17	20.05000 +0.01	20.16	19.90	20.04	1,727,622
12 Oct 17	20.04000 -0.26	20.32	19.82	20.30	2,192,400
11 Oct 17	20.30000 +0.16	20.36	20.08	20.20	2,493,902
10 Oct 17	20.14000 +0.17	20.17	19.91	19.97	2,248,659
09 Oct 17	19.97000 +0.03	20.19	19.93	20.11	1,439,619
29 Sep 17	19.94000 -0.05	20.16	19.80	20.05	1,474,340
28 Sep 17	19.99000 +0.05	20.07	19.89	19.89	1,246,210
27 Sep 17	19.94000 +0.12	19.98	19.80	19.84	944,129
26 Sep 17	19.82000 -0.04	19.92	19.60	19.90	1,082,380
25 Sep 17	19.86000 -0.12	20.06	19.85	20.01	1,368,544
22 Sep 17	19.98000 +0.03	20.03	19.86	19.90	1,367,256
21 Sep 17	19.95000 -0.03	20.05	19.92	19.92	1,274,180
20 Sep 17	19.98000 -0.06	20.11	19.85	20.07	1,482,984
19 Sep 17	20.04000 +0.02	20.15	20.01	20.15	1,077,527
18 Sep 17	20.02000 -0.15	20.26	20.01	20.25	1,842,300
15 Sep 17	20.17000 +0.06	20.21	20.09	20.14	884,700
14 Sep 17	20.11000 -0.09	20.34	20.07	20.30	1,131,900
13 Sep 17	20.20000 -0.12	20.38	20.00	20.32	1,659,820
12 Sep 17	20.32000 -0.36	20.79	20.31	20.67	1,888,558
11 Sep 17	20.68000 +0.28	20.69	20.28	20.40	2,090,838
08 Sep 17	20.40000 -0.04	20.59	20.31	20.44	1,743,000
07 Sep 17	20.44000 -0.09	20.80	20.38	20.51	3,159,091
06 Sep 17	20.53000 +0.56	20.90	19.89	19.94	8,873,725
05 Sep 17	19.97000 +0.17	20.08	19.80	19.80	3,448,274
04 Sep 17	19.80000 +0.16	19.85	19.61	19.69	2,524,594
01 Sep 17	19.64000 -0.02	19.78	19.52	19.76	2,701,165
31 Aug 17	19.66000 -0.26	20.01	19.66	19.93	2,454,617
30 Aug 17	19.92000 -0.10	20.02	19.84	20.02	1,887,902
29 Aug 17	20.02000 +0.16	20.18	19.78	19.88	2,207,191
28 Aug 17	19.86000 +0.09	19.95	19.73	19.85	2,606,828
25 Aug 17	19.77000 +0.05	19.88	19.68	19.75	1,692,951
24 Aug 17	19.72000 -0.09	19.99	19.69	19.76	1,704,615
23 Aug 17	19.81000 -0.34	20.31	19.76	20.14	1,785,511
22 Aug 17	20.15000 -0.10	20.30	20.12	20.26	678,677
21 Aug 17	20.25000 -0.13	20.36	20.20	20.35	654,540
18 Aug 17	20.38000 +0.40	20.46	19.79	19.91	1,880,565
17 Aug 17	19.98000 +0.01	19.99	19.76	19.94	1,335,307
16 Aug 17	19.97000 +0.32	19.98	19.59	19.77	1,310,017
15 Aug 17	19.65000 -0.16	19.86	19.59	19.82	2,109,235
14 Aug 17	19.81000 +0.11	19.94	19.58	19.91	1,481,446
11 Aug 17	19.70000 -0.21	19.87	19.58	19.86	2,050,452
10 Aug 17	19.91000 -0.73	20.67	19.60	20.67	3,954,822
09 Aug 17	20.64000 -0.07	20.78	20.51	20.78	745,800
08 Aug 17	20.71000 -0.05	20.83	20.54	20.70	998,949
07 Aug 17	20.76000 -0.18	21.00	20.70	21.00	965,161
04 Aug 17	20.94000 -0.05	21.05	20.79	20.88	1,009,251
03 Aug 17	20.99000 -0.03	21.09	20.90	21.09	858,204
02 Aug 17	21.02000 -0.12	21.20	20.92	21.20	934,085
01 Aug 17	21.14000 +0.15	21.17	20.90	20.90	1,126,125
31 Jul 17	20.99000 -0.15	21.23	20.90	21.07	1,438,700
28 Jul 17	21.14000 -0.16	21.38	21.09	21.31	624,139
27 Jul 17	21.30000 +0.15	21.34	21.01	21.15	661,703
26 Jul 17	21.15000 -0.29	21.49	21.07	21.49	952,550
25 Jul 17	21.44000 +0.14	21.50	21.16	21.30	1,104,243
24 Jul 17	21.30000 +0.23	21.34	21.01	21.07	895,195
21 Jul 17	21.07000 +0.11	21.15	20.90	20.94	457,415
20 Jul 17	20.96000 +0.01	21.12	20.89	20.94	785,905
19 Jul 17	20.95000 +0.11	20.95	20.77	20.88	471,603
18 Jul 17	20.84000 +0.04	20.99	20.65	20.80	605,709
17 Jul 17	20.80000 -0.34	21.24	20.51	21.18	1,153,580
14 Jul 17	21.14000 -0.10	21.21	20.93	21.20	826,289
13 Jul 17	21.24000 -0.14	21.45	21.21	21.26	731,187
12 Jul 17	21.38000 +0.26	21.51	21.10	21.12	958,079
11 Jul 17	21.12000 -0.03	21.27	21.01	21.09	815,109
10 Jul 17	21.15000 -0.10	21.39	20.82	21.22	2,283,020
07 Jul 17	21.25000 -0.77	22.05	21.01	21.91	3,032,839
06 Jul 17	22.02000 -0.06	22.20	21.97	22.03	727,975
05 Jul 17	22.08000 +0.03	22.16	21.90	22.16	1,019,192
04 Jul 17	22.05000 -0.22	22.34	21.92	22.22	1,043,270
03 Jul 17	22.27000 +0.04	22.49	22.20	22.24	807,200
30 Jun 17	22.23000 +0.23	22.37	21.92	21.99	1,401,670
29 Jun 17	22.00000 +0.05	22.05	21.87	22.00	818,264
28 Jun 17	21.95000 +0.14	22.04	21.66	21.66	1,414,300
27 Jun 17	21.81000 +0.04	21.89	21.73	21.87	924,778
26 Jun 17	21.77000 +0.15	21.77	21.51	21.51	983,634
23 Jun 17	21.62000 +0.01	21.75	21.50	21.58	764,947
22 Jun 17	21.61000 -0.19	21.84	21.61	21.80	961,041
21 Jun 17	21.80000 -0.04	21.94	21.69	21.89	522,602
20 Jun 17	21.84000 +0.09	21.95	21.75	21.75	524,811
19 Jun 17	21.75000 -0.10	21.99	21.70	21.89	1,094,872
16 Jun 17	21.85000 -0.10	21.94	21.79	21.94	486,681
15 Jun 17	21.95000 +0.18	22.04	21.66	21.72	1,117,018
14 Jun 17	21.77000 -0.01	21.88	21.71	21.80	582,839
13 Jun 17	21.78000 +0.02	21.93	21.69	21.69	1,050,658
12 Jun 17	21.76000 -0.17	21.88	21.72	21.78	1,153,331
09 Jun 17	21.93000 +0.03	22.03	21.70	21.92	2,119,820
08 Jun 17	21.90000 -0.01	21.99	21.65	21.92	1,340,915
07 Jun 17	21.91000 +0.36	22.08	21.40	21.50	2,328,438
06 Jun 17	21.55000 -0.32	21.90	21.50	21.88	1,566,925
05 Jun 17	21.87000 +0.19	21.87	21.47	21.68	1,436,677
02 Jun 17	21.68000 +0.08	21.69	21.51	21.55	2,256,826
01 Jun 17	21.60000 +0.27	21.75	21.25	21.38	1,889,780
31 May 17	21.33000 -0.11	21.81	21.30	21.45	1,732,565
26 May 17	21.44000 -0.16	21.68	21.44	21.54	1,081,526
25 May 17	21.60000 -0.18	21.78	21.42	21.78	1,268,697
24 May 17	21.78000 -0.12	21.96	21.35	21.45	1,478,454
23 May 17	21.90000 +0.78	21.99	21.07	21.08	2,939,477
22 May 17	21.12000 +0.18	21.20	20.77	20.94	1,249,625
19 May 17	20.94000 -0.09	21.06	20.77	21.03	1,042,555
18 May 17	21.03000 +0.15	21.08	20.80	20.80	684,446
17 May 17	20.88000 -0.29	21.25	20.80	21.22	1,384,971
16 May 17	21.17000 +0.09	21.21	20.70	21.07	1,076,748
15 May 17	21.08000 -0.35	21.47	21.03	21.45	765,909
12 May 17	21.43000 -0.22	21.58	20.72	21.42	1,635,743
11 May 17	21.65000 -0.09	21.78	21.41	21.70	1,455,053
10 May 17	21.74000 -0.14	21.97	21.61	21.74	1,228,943
09 May 17	21.88000 -0.16	22.05	21.59	22.03	833,264
08 May 17	22.04000 +0.00	22.25	21.91	22.01	2,114,905
05 May 17	22.04000 +0.34	22.19	21.57	21.57	1,304,351
04 May 17	21.70000 -0.43	22.18	21.65	22.18	2,330,588
03 May 17	22.13000 -0.26	22.50	22.10	22.26	1,506,936
02 May 17	22.39000 +0.39	22.47	21.51	21.58	2,050,117
28 Apr 17	22.00000 -1.34	23.33	21.95	23.31	5,709,446
27 Apr 17	23.34000 -2.13	24.90	22.92	24.81	5,920,596
26 Apr 17	25.47000 -0.21	25.96	25.06	25.68	2,632,402
25 Apr 17	25.68000 +1.18	25.79	24.10	24.39	3,763,192
24 Apr 17	24.50000 -0.85	25.39	23.00	25.39	2,966,065
21 Apr 17	25.35000 -0.04	25.60	24.90	25.45	2,904,874
20 Apr 17	25.39000 +0.76	25.50	24.40	24.53	3,407,365
19 Apr 17	24.63000 -0.22	25.10	24.48	24.67	1,918,890
18 Apr 17	24.85000 +0.19	24.97	24.45	24.60	1,534,562
17 Apr 17	24.66000 +0.35	24.85	24.31	24.31	1,028,498
14 Apr 17	24.31000 -0.36	24.68	24.27	24.59	1,539,104
13 Apr 17	24.67000 +0.14	24.96	24.40	24.45	924,601
12 Apr 17	24.53000 -0.46	25.17	24.50	25.02	1,254,189
11 Apr 17	24.99000 +0.37	25.20	24.45	24.60	3,024,382
10 Apr 17	24.62000 +0.34	24.78	24.11	24.28	1,945,808
07 Apr 17	24.28000 -0.22	24.55	24.20	24.47	1,271,807
06 Apr 17	24.50000 -0.31	24.94	24.37	24.82	1,825,032
05 Apr 17	24.81000 -0.01	25.03	24.59	24.59	2,565,515
31 Mar 17	24.82000 +0.43	25.07	24.07	24.07	1,635,129
30 Mar 17	24.39000 -0.89	25.07	24.25	25.07	4,101,612
29 Mar 17	25.28000 -0.14	25.70	24.94	25.42	2,687,740
28 Mar 17	25.42000 -0.83	26.18	25.34	26.18	3,677,018
27 Mar 17	26.25000 +1.20	26.25	24.93	25.05	5,187,031
24 Mar 17	25.05000 -0.14	25.28	24.94	25.28	1,741,068
23 Mar 17	25.19000 +0.75	25.28	24.45	24.60	2,982,621
22 Mar 17	24.44000 -0.13	24.57	24.33	24.56	850,950
21 Mar 17	24.57000 +0.03	24.59	24.41	24.52	853,305
20 Mar 17	24.54000 -0.03	24.72	24.28	24.72	1,439,123
17 Mar 17	24.57000 -0.36	25.00	24.55	24.95	1,899,188
16 Mar 17	24.93000 +0.24	24.97	24.64	24.68	1,102,782
15 Mar 17	24.69000 -0.25	25.06	24.68	24.78	1,070,500
14 Mar 17	24.94000 -0.33	25.34	24.71	25.30	1,691,015
13 Mar 17	25.27000 +0.11	25.43	24.84	25.16	1,977,313
10 Mar 17	25.16000 +0.57	25.25	24.45	24.48	2,284,099
09 Mar 17	24.59000 -0.37	24.90	24.40	24.75	1,394,314
08 Mar 17	24.96000 -0.04	25.40	24.83	25.00	1,991,115
07 Mar 17	25.00000 +0.05	25.30	24.73	24.95	2,076,315
06 Mar 17	24.95000 +0.10	25.10	24.70	24.99	1,833,469
03 Mar 17	24.85000 +0.49	25.00	24.33	24.45	2,792,322
02 Mar 17	24.36000 -0.17	24.62	24.26	24.55	1,638,178
01 Mar 17	24.53000 -0.02	24.85	24.36	24.60	1,874,134
28 Feb 17	24.55000 +0.04	24.94	24.42	24.94	1,563,081
27 Feb 17	24.51000 -0.19	24.79	24.33	24.60	1,460,336
24 Feb 17	24.70000 -0.39	25.25	24.52	25.09	2,683,618
23 Feb 17	25.09000 +0.04	25.65	24.91	25.00	3,132,096
22 Feb 17	25.05000 -0.25	25.68	24.85	25.27	3,811,859
21 Feb 17	25.30000 +1.46	25.50	23.88	23.91	6,556,517
20 Feb 17	23.84000 -0.24	24.38	23.78	24.11	3,090,686
17 Feb 17	24.08000 -0.22	24.38	23.92	24.19	1,823,941
16 Feb 17	24.30000 +0.22	24.40	23.91	24.07	2,290,320
15 Feb 17	24.08000 -0.36	24.40	23.86	24.40	3,268,368
14 Feb 17	24.44000 -0.68	24.98	24.10	24.92	4,447,742
13 Feb 17	25.12000 +0.02	25.50	24.60	24.85	4,460,480
10 Feb 17	25.10000 +1.16	25.48	23.81	23.94	8,541,584
09 Feb 17	23.94000 -0.31	24.60	23.93	24.20	4,573,091
08 Feb 17	24.25000 +0.24	24.32	23.66	24.00	3,691,958
07 Feb 17	24.01000 -0.14	24.21	23.65	24.21	3,655,045
06 Feb 17	24.15000 +0.47	24.79	23.68	23.93	4,882,703
03 Feb 17	23.68000 -0.67	24.48	23.60	24.20	4,256,917
26 Jan 17	24.35000 +0.45	24.99	23.20	23.80	8,127,028
25 Jan 17	23.90000 -0.19	25.76	23.88	24.45	11,143,562
24 Jan 17	24.09000 +2.19	24.09	21.79	21.79	8,763,147
23 Jan 17	21.90000 +0.14	22.06	21.69	21.72	2,250,267
20 Jan 17	21.76000 +0.65	22.35	21.03	21.19	2,141,315
19 Jan 17	21.11000 -0.02	21.47	20.95	20.95	746,714
18 Jan 17	21.13000 +0.18	21.13	20.76	20.95	1,217,151
17 Jan 17	20.95000 +0.17	21.04	20.73	20.92	694,383
16 Jan 17	20.78000 -0.29	21.18	20.63	21.00	1,834,472
13 Jan 17	21.07000 -0.22	21.37	21.02	21.35	1,031,924
12 Jan 17	21.29000 +0.01	21.42	21.16	21.39	693,138
11 Jan 17	21.28000 -0.45	21.74	21.15	21.60	1,490,896
10 Jan 17	21.73000 -0.03	21.78	21.55	21.70	947,247
09 Jan 17	21.76000 +0.27	21.94	21.29	21.55	1,797,376
06 Jan 17	21.49000 +0.08	21.97	21.27	21.41	2,674,345
05 Jan 17	21.41000 +0.00	21.48	21.19	21.40	1,621,521
04 Jan 17	21.41000 +0.28	21.44	21.06	21.26	1,674,392
03 Jan 17	21.13000 +0.08	21.45	20.89	21.05	2,075,812
30 Dec 16	21.05000 +0.05	21.12	20.92	21.01	943,968
29 Dec 16	21.00000 -0.27	21.29	20.94	21.23	1,224,565
28 Dec 16	21.27000 +0.09	21.53	21.05	21.17	3,374,581
27 Dec 16	21.18000 +0.20	21.28	20.89	21.00	1,737,204
26 Dec 16	20.98000 +0.00	21.06	20.76	21.01	1,267,310
23 Dec 16	20.98000 -0.01	21.19	20.85	21.10	1,572,922
22 Dec 16	20.99000 -0.08	21.23	20.89	21.08	2,229,808
21 Dec 16	21.07000 +0.71	21.29	20.48	20.48	3,349,457
20 Dec 16	20.36000 -0.06	20.49	20.30	20.40	630,045
19 Dec 16	20.42000 +0.02	20.51	20.26	20.45	822,751
16 Dec 16	20.40000 +0.05	20.43	20.22	20.39	1,224,585
15 Dec 16	20.35000 +0.04	20.45	20.12	20.27	1,529,830
14 Dec 16	20.31000 -0.11	20.48	20.29	20.41	1,129,021
13 Dec 16	20.42000 +0.02	20.50	20.26	20.36	1,122,943
12 Dec 16	20.40000 -0.31	20.81	20.30	20.67	1,719,209
09 Dec 16	20.71000 -0.03	20.85	20.62	20.74	1,398,768
08 Dec 16	20.74000 +0.14	20.77	20.58	20.68	1,348,827
07 Dec 16	20.60000 +0.03	20.67	20.49	20.60	755,093
06 Dec 16	20.57000 +0.22	20.78	20.40	20.43	1,171,403
05 Dec 16	20.35000 -0.11	20.47	20.29	20.47	1,638,026
02 Dec 16	20.46000 -0.26	20.79	20.41	20.72	1,498,690
01 Dec 16	20.72000 +0.00	20.85	20.63	20.64	1,949,725
30 Nov 16	20.72000 -0.62	21.40	20.71	21.40	3,341,787
29 Nov 16	21.34000 +0.21	21.44	21.05	21.05	2,522,032
28 Nov 16	21.13000 -0.24	21.45	21.13	21.30	2,218,710
25 Nov 16	21.37000 +0.01	21.58	21.00	21.31	3,884,737
24 Nov 16	21.36000 +0.47	21.38	20.82	20.86	3,553,285
23 Nov 16	20.89000 -0.27	21.18	20.80	21.14	1,414,808
22 Nov 16	21.16000 +0.08	21.17	20.98	21.08	1,360,450
21 Nov 16	21.08000 +0.03	21.21	20.98	20.98	1,209,952
18 Nov 16	21.05000 -0.08	21.25	21.04	21.14	1,425,216
17 Nov 16	21.13000 +0.01	21.20	21.01	21.18	1,067,815
16 Nov 16	21.12000 +0.10	21.29	20.92	21.02	2,097,283
15 Nov 16	21.02000 +0.15	21.10	20.87	20.88	1,225,549
14 Nov 16	20.87000 -0.06	20.96	20.79	20.86	846,115
11 Nov 16	20.93000 +0.02	21.10	20.75	20.88	1,208,112
10 Nov 16	20.91000 +0.18	21.19	20.73	20.73	1,680,910
09 Nov 16	20.73000 -0.11	20.90	20.57	20.85	1,513,403
08 Nov 16	20.84000 +0.05	20.94	20.72	20.83	1,160,139
07 Nov 16	20.79000 -0.01	20.84	20.66	20.69	1,178,422
04 Nov 16	20.80000 +0.14	20.85	20.55	20.66	1,371,381
03 Nov 16	20.66000 +0.01	20.71	20.49	20.55	1,433,565
02 Nov 16	20.65000 -0.05	20.76	20.52	20.70	1,598,025
01 Nov 16	20.70000 +0.20	20.88	20.50	20.52	3,138,209
31 Oct 16	20.50000 -0.49	20.80	20.27	20.80	3,737,877
28 Oct 16	20.99000 -0.58	21.14	20.60	21.14	4,097,579
27 Oct 16	21.57000 -0.01	21.57	20.71	21.50	5,761,762
26 Oct 16	21.58000 +0.25	21.82	20.98	21.37	3,282,403
25 Oct 16	21.33000 -0.01	21.40	21.23	21.38	918,455
24 Oct 16	21.34000 +0.04	21.47	21.07	21.16	1,580,183
21 Oct 16	21.30000 +0.02	21.58	20.98	21.58	1,627,425
20 Oct 16	21.28000 -0.19	21.44	21.09	21.37	1,064,607
19 Oct 16	21.47000 +0.02	21.58	21.20	21.58	1,224,670
18 Oct 16	21.45000 +0.23	21.97	21.06	21.20	1,842,481
17 Oct 16	21.22000 -0.43	21.66	20.91	21.58	2,502,241
14 Oct 16	21.65000 -0.03	21.92	21.30	21.71	2,063,448
13 Oct 16	21.68000 +0.21	21.74	21.43	21.56	1,331,428
12 Oct 16	21.47000 -0.15	22.10	21.45	21.75	1,342,474
11 Oct 16	21.62000 +0.32	21.98	21.21	21.30	2,190,253
10 Oct 16	21.30000 +0.34	21.40	20.90	20.96	2,034,442
30 Sep 16	20.96000 -0.06	21.14	20.89	21.02	945,895
29 Sep 16	21.02000 +0.14	21.08	20.73	20.74	867,350
28 Sep 16	20.88000 -0.08	21.06	20.87	20.91	1,051,482
27 Sep 16	20.96000 +0.24	20.98	20.58	20.72	1,235,489
26 Sep 16	20.72000 -0.13	21.00	20.70	20.81	940,963
23 Sep 16	20.85000 -0.03	21.13	20.82	20.88	1,146,186
22 Sep 16	20.88000 +0.30	20.97	20.64	20.64	1,299,547
21 Sep 16	20.58000 +0.10	20.67	20.41	20.48	1,116,735
20 Sep 16	20.48000 -0.14	20.72	20.30	20.72	1,592,084
19 Sep 16	20.62000 -0.14	20.82	20.53	20.76	1,242,728
14 Sep 16	20.76000 -0.10	20.85	20.64	20.74	922,430
13 Sep 16	20.86000 +0.06	20.88	20.69	20.80	1,159,415
12 Sep 16	20.80000 -0.01	21.16	20.41	20.41	2,367,593
09 Sep 16	20.81000 -0.14	21.13	20.81	20.98	1,048,388
08 Sep 16	20.95000 -0.13	21.20	20.88	21.04	816,086
07 Sep 16	21.08000 -0.07	21.25	21.05	21.15	1,234,262
06 Sep 16	21.15000 +0.39	21.15	20.61	20.66	2,233,316
05 Sep 16	20.76000 -0.07	20.85	20.65	20.85	1,263,024
02 Sep 16	20.83000 -0.05	20.97	20.64	20.95	1,332,162
01 Sep 16	20.88000 +0.04	20.94	20.71	20.75	1,305,367
31 Aug 16	20.84000 +0.02	20.88	20.59	20.73	1,356,650
30 Aug 16	20.82000 +0.10	20.92	20.64	20.72	990,315
29 Aug 16	20.72000 +0.22	20.94	20.30	20.49	1,896,664
26 Aug 16	20.50000 +0.03	20.96	20.32	20.40	2,238,555
25 Aug 16	20.47000 -0.01	20.49	20.18	20.49	681,312
24 Aug 16	20.48000 +0.12	20.57	20.34	20.39	581,742
23 Aug 16	20.36000 -0.11	20.60	20.20	20.20	1,090,928
22 Aug 16	20.47000 -0.16	20.85	20.43	20.69	1,602,781
19 Aug 16	20.63000 -0.05	20.73	20.56	20.56	1,167,227
18 Aug 16	20.68000 +0.03	20.73	20.47	20.50	1,173,123
17 Aug 16	20.65000 +0.02	20.77	20.50	20.77	1,105,007
16 Aug 16	20.63000 +0.29	20.69	20.35	20.35	1,942,993
15 Aug 16	20.34000 +0.24	20.62	19.94	20.10	2,577,036
12 Aug 16	20.10000 +0.15	20.29	19.69	19.87	3,139,921
11 Aug 16	19.95000 -0.51	20.56	19.78	20.44	3,201,731
10 Aug 16	20.46000 -0.32	20.83	20.37	20.75	2,424,305
09 Aug 16	20.78000 +0.08	20.81	20.60	20.60	577,757
08 Aug 16	20.70000 -0.05	20.92	20.48	20.75	949,554
05 Aug 16	20.75000 -0.14	20.99	20.71	20.89	346,663
04 Aug 16	20.89000 -0.06	20.99	20.71	20.99	592,398
03 Aug 16	20.95000 +0.32	20.96	20.57	20.63	1,304,282
02 Aug 16	20.63000 -0.11	20.96	20.50	20.79	1,291,489
01 Aug 16	20.74000 -0.38	21.16	20.11	20.92	2,122,069
29 Jul 16	21.12000 -0.15	21.29	21.01	21.27	1,215,231
28 Jul 16	21.27000 +0.15	21.30	21.00	21.12	1,559,737
27 Jul 16	21.12000 -0.30	21.54	20.91	21.49	2,978,401
26 Jul 16	21.42000 -0.09	21.58	21.36	21.48	2,291,710
25 Jul 16	21.51000 +0.09	21.52	21.30	21.39	1,236,557
22 Jul 16	21.42000 +0.07	21.49	21.31	21.35	1,045,170
21 Jul 16	21.35000 -0.03	21.54	21.32	21.38	1,523,947
20 Jul 16	21.38000 -0.17	21.58	21.35	21.46	1,109,763
19 Jul 16	21.55000 -0.07	21.69	21.32	21.69	1,559,352
18 Jul 16	21.62000 +0.20	21.79	21.37	21.37	2,077,424
15 Jul 16	21.42000 -0.05	21.57	21.31	21.31	1,126,516
14 Jul 16	21.47000 -0.28	21.80	21.36	21.75	1,980,962
13 Jul 16	21.75000 +0.89	21.83	20.86	20.86	3,568,665
12 Jul 16	20.86000 -0.50	21.49	20.57	21.37	4,251,829
11 Jul 16	21.36000 -0.06	21.54	21.34	21.34	1,080,484
08 Jul 16	21.42000 +0.00	21.60	21.31	21.41	1,088,998
07 Jul 16	21.42000 -0.24	21.70	21.31	21.59	1,262,348
06 Jul 16	21.66000 +0.20	21.71	21.28	21.54	2,079,792
05 Jul 16	21.46000 -0.05	21.56	21.36	21.49	1,319,210
04 Jul 16	21.51000 +0.07	21.58	21.29	21.44	1,930,054
01 Jul 16	21.44000 +0.07	21.55	21.32	21.38	1,199,812
30 Jun 16	21.37000 -0.03	21.59	21.30	21.41	1,195,067
29 Jun 16	21.40000 -0.31	21.67	21.36	21.67	2,384,110
28 Jun 16	21.71000 -0.14	21.82	21.32	21.62	3,067,705
27 Jun 16	21.85000 +0.65	22.08	21.12	21.42	4,974,642
24 Jun 16	21.20000 +0.28	21.30	20.60	20.85	3,216,665
23 Jun 16	20.92000 +0.05	21.00	20.71	20.85	1,162,578
22 Jun 16	20.87000 +0.16	20.88	20.51	20.51	1,090,360
21 Jun 16	20.71000 -0.19	21.10	20.62	20.91	1,684,598
20 Jun 16	20.90000 +0.23	20.91	20.47	20.67	1,373,614
17 Jun 16	20.67000 +0.07	20.89	20.51	20.60	1,274,294
16 Jun 16	20.60000 -0.40	20.96	20.37	20.96	2,172,523
15 Jun 16	21.00000 +0.55	21.19	20.25	20.30	2,369,097
14 Jun 16	20.45000 +0.25	20.60	20.13	20.13	1,209,484
13 Jun 16	20.20000 -0.52	20.66	20.20	20.60	1,956,752
08 Jun 16	20.72000 -0.28	20.96	20.70	20.95	1,525,399
07 Jun 16	21.00000 +0.04	21.02	20.63	20.90	2,037,142
06 Jun 16	20.96000 +0.09	21.15	20.78	21.00	1,773,181
03 Jun 16	20.87000 +0.10	20.97	20.66	20.80	1,592,216
02 Jun 16	20.77000 -0.11	20.95	20.59	20.82	2,564,851
01 Jun 16	20.88000 -0.18	21.19	20.80	21.17	2,715,972
31 May 16	21.06000 +0.69	21.10	20.45	20.51	4,071,569
30 May 16	20.37000 +0.16	20.59	20.15	20.22	2,282,235
27 May 16	20.21000 +0.12	20.25	20.05	20.09	1,198,269
26 May 16	20.09000 +0.06	20.14	19.78	20.07	1,596,311
25 May 16	20.03000 -0.12	20.28	19.97	20.20	1,638,879
24 May 16	20.15000 -0.18	20.41	20.06	20.40	1,788,278
23 May 16	20.33000 +0.11	20.41	20.03	20.30	2,032,856
20 May 16	20.22000 +0.01	20.45	19.85	19.99	2,283,506
19 May 16	20.21000 -0.28	20.70	20.19	20.40	3,934,930
18 May 16	20.49000 +0.42	20.50	19.70	19.83	4,252,162
17 May 16	20.07000 -0.28	20.37	19.94	20.12	2,118,954
16 May 16	20.35000 +0.05	20.35	19.82	20.15	3,370,103
13 May 16	20.30000 -0.18	20.48	20.00	20.31	3,762,820
12 May 16	20.48000 +0.87	20.50	18.81	19.35	6,490,820
11 May 16	19.61000 -0.34	20.11	19.41	19.73	3,843,479
10 May 16	19.95000 -0.24	20.35	19.83	20.25	3,564,291
09 May 16	20.19000 -0.14	20.55	19.86	20.08	6,386,001
06 May 16	20.33000 -0.02	20.55	19.95	20.34	8,564,283
05 May 16	20.35000 +0.67	20.45	19.59	19.60	7,186,395
04 May 16	19.68000 +0.33	19.84	19.28	19.37	3,853,160
03 May 16	19.35000 +0.20	19.49	18.81	18.81	2,606,777
29 Apr 16	19.15000 -0.20	19.41	19.00	19.00	2,596,601
28 Apr 16	19.35000 +0.02	19.50	19.18	19.50	1,592,983
27 Apr 16	19.33000 -0.21	19.65	19.30	19.50	1,662,176
26 Apr 16	19.54000 +0.14	19.58	19.21	19.33	1,715,666
25 Apr 16	19.40000 +0.25	19.48	18.87	19.23	2,326,063
22 Apr 16	19.15000 +0.23	19.20	18.77	18.92	1,019,562
21 Apr 16	18.92000 -0.20	19.18	18.92	18.99	1,443,528
20 Apr 16	19.12000 -0.87	20.07	18.80	19.90	3,719,964
19 Apr 16	19.99000 +0.28	20.17	19.66	19.80	3,408,368
18 Apr 16	19.71000 -0.17	19.90	19.55	19.90	1,603,483
15 Apr 16	19.88000 -0.11	20.01	19.73	20.01	1,715,697
14 Apr 16	19.99000 -0.01	20.30	19.76	20.30	2,284,407
13 Apr 16	20.00000 +0.71	20.35	19.30	19.38	7,174,995
12 Apr 16	19.29000 -0.14	19.41	19.10	19.21	1,638,537
11 Apr 16	19.43000 +0.23	19.64	19.29	19.29	2,208,888
08 Apr 16	19.20000 +0.00	19.33	19.00	19.12	2,292,812
07 Apr 16	19.20000 -0.51	19.82	19.20	19.73	2,415,508
06 Apr 16	19.71000 -0.07	19.85	19.53	19.68	2,679,318
05 Apr 16	19.78000 +0.68	19.93	19.04	19.19	5,526,401
01 Apr 16	19.10000 -0.25	19.34	18.74	19.23	2,690,199
31 Mar 16	19.35000 -0.40	19.68	19.20	19.65	4,890,578
30 Mar 16	19.75000 +0.35	19.94	19.52	19.85	4,842,008
29 Mar 16	19.40000 +0.56	19.40	18.60	18.84	2,776,319
28 Mar 16	18.84000 +0.02	19.18	18.72	18.89	2,324,267
25 Mar 16	18.82000 +0.09	18.93	18.70	18.73	1,484,548
24 Mar 16	18.73000 -0.42	19.15	18.70	19.08	2,768,654
23 Mar 16	19.15000 -0.04	19.22	18.99	19.15	2,281,592
22 Mar 16	19.19000 +0.12	19.30	18.81	19.00	3,371,199
21 Mar 16	19.07000 +0.16	19.16	18.81	19.04	3,541,665
18 Mar 16	18.91000 +0.61	19.08	18.35	18.35	4,620,978
17 Mar 16	18.30000 +0.33	18.39	17.89	18.15	2,882,608
16 Mar 16	17.97000 -0.23	18.41	17.92	18.23	1,563,683
15 Mar 16	18.20000 -0.36	18.55	18.07	18.50	1,515,809
14 Mar 16	18.56000 +0.51	18.67	18.10	18.10	2,012,223
11 Mar 16	18.05000 +0.10	18.10	17.78	17.84	926,272
10 Mar 16	17.95000 -0.13	18.23	17.95	18.08	1,438,776
09 Mar 16	18.08000 -0.31	18.33	18.00	18.24	1,281,118
08 Mar 16	18.39000 +0.06	18.50	17.90	18.50	1,776,835
07 Mar 16	18.33000 +0.12	18.80	18.15	18.30	2,030,507
04 Mar 16	18.21000 -0.13	18.50	18.02	18.21	1,747,600
03 Mar 16	18.34000 -0.20	18.73	18.32	18.41	2,315,679
02 Mar 16	18.54000 +0.90	18.57	17.65	17.65	2,183,518
01 Mar 16	17.64000 +0.04	17.84	17.41	17.68	1,889,508
29 Feb 16	17.60000 -0.94	18.50	17.40	18.20	2,733,406
26 Feb 16	18.54000 +0.34	18.67	18.19	18.38	2,807,552
25 Feb 16	18.20000 -0.90	19.17	18.05	19.11	3,721,735
24 Feb 16	19.10000 +0.10	19.16	18.78	19.00	1,623,924
23 Feb 16	19.00000 -0.32	19.39	18.83	19.35	2,187,250
22 Feb 16	19.32000 +0.51	19.35	18.88	19.01	2,842,864
19 Feb 16	18.81000 +0.16	18.98	18.60	18.65	2,022,350
18 Feb 16	18.65000 -0.21	18.99	18.54	18.75	1,793,782
17 Feb 16	18.86000 +0.16	19.01	18.51	18.70	2,008,268
16 Feb 16	18.70000 +0.70	18.87	18.00	18.10	3,429,464
15 Feb 16	18.00000 +0.15	18.17	17.09	17.24	1,540,685
05 Feb 16	17.85000 -0.17	18.10	17.60	18.10	1,924,835
04 Feb 16	18.02000 +0.33	18.31	17.69	17.88	1,913,310
03 Feb 16	17.69000 -0.01	17.80	17.35	17.47	1,674,930
02 Feb 16	17.70000 +0.58	17.70	17.14	17.14	2,186,283
01 Feb 16	17.12000 -0.45	17.90	17.06	17.90	1,671,735
29 Jan 16	17.57000 +0.47	17.69	17.10	17.20	1,607,853
28 Jan 16	17.10000 -0.32	17.81	17.07	17.42	1,558,017
27 Jan 16	17.42000 -0.08	17.80	16.80	17.80	2,245,385
26 Jan 16	17.50000 -0.89	18.38	17.42	18.25	2,717,206
25 Jan 16	18.39000 -0.01	18.74	18.31	18.54	1,243,135
22 Jan 16	18.40000 +0.33	18.49	18.01	18.16	1,443,701
21 Jan 16	18.07000 -0.60	18.80	18.00	18.29	2,391,805
20 Jan 16	18.67000 -0.03	19.49	18.30	18.47	3,367,319
19 Jan 16	18.70000 +0.53	18.75	18.13	18.23	2,387,404
18 Jan 16	18.17000 +0.12	18.49	17.51	17.60	2,438,184
15 Jan 16	18.05000 -0.63	18.56	17.61	18.56	3,587,173
14 Jan 16	18.68000 +0.18	18.80	17.60	18.40	4,376,956
13 Jan 16	18.50000 -0.60	19.39	18.25	19.30	2,706,855
12 Jan 16	19.10000 +0.17	19.34	18.91	19.21	2,820,611
11 Jan 16	18.93000 -1.37	20.32	18.67	20.05	4,233,564
08 Jan 16	20.30000 +0.40	20.89	20.00	20.10	3,841,158
07 Jan 16	19.90000 -1.60	21.30	19.65	21.30	800,600
06 Jan 16	21.50000 +0.16	21.60	21.10	21.45	2,932,738
05 Jan 16	21.34000 +0.40	21.64	20.08	20.69	3,848,642
04 Jan 16	20.94000 -1.75	22.81	20.60	22.70	3,351,615
31 Dec 15	22.69000 -0.09	23.25	22.67	22.85	5,354,009
30 Dec 15	22.78000 +0.53	22.97	22.19	22.40	5,117,772
29 Dec 15	22.25000 +0.23	22.29	22.01	22.16	3,558,075
28 Dec 15	22.02000 +0.03	22.40	21.95	22.09	3,769,347
25 Dec 15	21.99000 +0.05	22.05	21.86	22.05	1,908,866
24 Dec 15	21.94000 -0.28	22.22	21.50	22.22	3,768,329
23 Dec 15	22.22000 +0.00	22.30	21.98	22.28	2,951,230
22 Dec 15	22.22000 -0.04	22.44	22.07	22.44	2,203,525
21 Dec 15	22.26000 +0.05	22.27	22.00	22.20	3,731,853
18 Dec 15	22.21000 -0.35	22.60	22.12	22.60	2,473,420
17 Dec 15	22.56000 +0.48	22.60	22.12	22.28	3,728,879
16 Dec 15	22.08000 +0.24	22.30	21.85	21.99	2,419,609
15 Dec 15	21.84000 +0.01	22.14	21.50	21.96	2,606,855
14 Dec 15	21.83000 +0.23	21.84	21.12	21.50	2,907,150
11 Dec 15	21.60000 -0.25	21.93	21.55	21.93	1,571,864
10 Dec 15	21.85000 +0.02	22.11	21.78	22.00	1,489,333
09 Dec 15	21.83000 -0.11	22.08	21.75	21.80	1,473,811
08 Dec 15	21.94000 -0.46	22.55	21.75	22.50	3,213,936
07 Dec 15	22.40000 +0.05	22.45	22.11	22.32	2,219,904
04 Dec 15	22.35000 -0.37	22.75	22.08	22.71	3,032,569
03 Dec 15	22.72000 +0.36	22.75	22.38	22.50	1,758,836
02 Dec 15	22.36000 +0.16	22.48	21.88	22.48	2,568,812
01 Dec 15	22.20000 -0.20	22.75	22.10	22.40	2,507,339
30 Nov 15	22.40000 +0.40	22.45	21.79	22.20	4,092,286
27 Nov 15	22.00000 -1.09	23.50	21.66	23.20	4,824,444
26 Nov 15	23.09000 -0.37	23.70	23.08	23.50	3,078,713
25 Nov 15	23.46000 +0.26	23.52	23.02	23.20	3,525,905
24 Nov 15	23.20000 +0.24	23.27	22.61	23.14	2,748,229
23 Nov 15	22.96000 -0.61	23.75	22.88	23.60	3,831,809
20 Nov 15	23.57000 +0.05	23.75	23.26	23.72	3,088,918
19 Nov 15	23.52000 +0.64	23.55	22.83	23.10	2,909,555
18 Nov 15	22.88000 -0.51	23.65	22.88	23.45	3,504,087
17 Nov 15	23.39000 -0.46	24.30	23.32	24.03	5,439,119
16 Nov 15	23.85000 +0.75	23.85	22.52	22.70	4,918,657
13 Nov 15	23.10000 -0.64	23.68	22.60	23.20	5,965,472
12 Nov 15	23.74000 +1.51	24.33	22.09	22.32	11,323,648
11 Nov 15	22.23000 -0.02	22.44	22.00	22.34	4,284,642
10 Nov 15	22.25000 -0.25	22.59	21.94	22.59	5,219,028
09 Nov 15	22.50000 -0.05	22.76	22.22	22.40	4,298,884
06 Nov 15	22.55000 +0.31	22.64	22.18	22.40	5,048,507
05 Nov 15	22.24000 -0.01	22.49	21.88	22.29	5,550,851
04 Nov 15	22.25000 +0.89	22.25	21.44	21.55	6,321,131
03 Nov 15	21.36000 -0.15	21.70	21.28	21.70	2,604,683
02 Nov 15	21.51000 -0.02	22.00	21.14	21.50	3,982,730
30 Oct 15	21.53000 +0.04	21.70	21.41	21.65	4,285,379
29 Oct 15	21.49000 +0.31	21.70	21.00	21.39	3,859,003
28 Oct 15	21.18000 -0.37	21.75	21.06	21.74	4,994,662
27 Oct 15	21.55000 +0.02	21.91	21.05	21.87	6,553,012
26 Oct 15	21.53000 +0.92	22.10	20.95	20.95	8,392,254
23 Oct 15	20.61000 +0.17	20.67	20.25	20.44	4,680,045
22 Oct 15	20.44000 +0.54	20.44	19.89	20.00	3,531,882
21 Oct 15	19.90000 -1.27	21.38	19.84	21.38	6,791,306
20 Oct 15	21.17000 +0.33	21.38	20.78	20.99	4,935,715
19 Oct 15	20.84000 -0.37	21.38	20.60	21.38	4,771,280
16 Oct 15	21.21000 +0.51	21.33	20.57	20.95	7,446,229
15 Oct 15	20.70000 +0.63	20.80	19.95	20.10	4,588,515
14 Oct 15	20.07000 -0.56	20.80	19.90	20.75	4,270,159
13 Oct 15	20.63000 +0.03	20.96	20.39	20.60	4,173,052
12 Oct 15	20.60000 +0.72	20.96	19.94	20.10	6,305,020
09 Oct 15	19.88000 +0.21	20.15	19.56	19.75	3,774,493
08 Oct 15	19.67000 +0.67	19.96	19.38	19.50	3,652,624
30 Sep 15	19.00000 +0.04	19.16	18.95	18.97	1,398,524
29 Sep 15	18.96000 -0.21	19.13	18.89	19.13	1,223,706
28 Sep 15	19.17000 +0.24	19.33	18.85	19.19	1,284,994
25 Sep 15	18.93000 -0.48	19.50	18.82	19.40	2,385,068
24 Sep 15	19.41000 +0.18	19.53	19.02	19.47	3,031,967
23 Sep 15	19.23000 -0.42	19.47	18.90	19.47	2,962,107
22 Sep 15	19.65000 -0.15	20.40	19.50	20.00	4,180,673
21 Sep 15	19.80000 +0.53	19.80	19.13	19.30	2,563,694
18 Sep 15	19.27000 +0.17	19.65	19.04	19.48	1,629,067
17 Sep 15	19.10000 -0.54	20.08	19.02	19.55	4,812,727
16 Sep 15	19.64000 +1.39	20.00	18.35	18.60	3,724,966
15 Sep 15	18.25000 -0.49	19.14	18.23	18.80	2,555,506
14 Sep 15	18.74000 -1.21	20.15	18.20	20.05	4,937,495
11 Sep 15	19.95000 -0.32	20.42	19.67	19.71	3,404,173
10 Sep 15	20.27000 -0.54	20.81	20.20	20.77	3,005,026
09 Sep 15	20.81000 +0.52	20.98	20.32	20.56	6,023,761
08 Sep 15	20.29000 +0.51	20.30	19.36	19.78	3,201,838
07 Sep 15	19.78000 -0.22	20.75	19.51	20.08	6,006,078
02 Sep 15	20.00000 +1.22	20.00	18.05	18.05	5,926,689
01 Sep 15	18.78000 -1.23	19.94	18.68	19.94	3,960,203
31 Aug 15	20.01000 -1.17	21.18	20.01	21.15	3,784,609
28 Aug 15	21.18000 +0.98	21.50	20.35	20.37	5,757,262
27 Aug 15	20.20000 +0.70	20.45	19.60	19.87	5,336,188
26 Aug 15	19.50000 +0.33	20.25	18.80	19.80	6,219,870
25 Aug 15	19.17000 -1.53	19.86	18.63	18.63	10,956,283
24 Aug 15	20.70000 -2.30	22.18	20.70	22.16	5,504,993
21 Aug 15	23.00000 -2.00	24.75	22.80	24.55	10,626,544
20 Aug 15	25.00000 +1.50	25.15	23.00	23.36	10,355,013
19 Aug 15	23.50000 +0.21	23.85	22.50	22.88	6,735,352
18 Aug 15	23.29000 -1.76	25.56	22.88	25.11	8,298,413
17 Aug 15	25.05000 -0.45	25.40	24.86	25.40	5,578,615
14 Aug 15	25.50000 -0.44	26.10	25.40	25.98	5,810,371
13 Aug 15	25.94000 +0.14	26.10	25.15	25.70	7,427,558
12 Aug 15	25.80000 +0.27	26.33	25.25	25.50	9,390,410
11 Aug 15	25.53000 -0.59	26.11	25.40	26.00	8,053,862
10 Aug 15	26.12000 +1.03	26.36	25.03	25.25	12,414,474
07 Aug 15	25.09000 +0.24	25.35	24.79	25.10	5,776,709
06 Aug 15	24.85000 +0.03	25.14	23.89	24.45	4,606,776
05 Aug 15	24.82000 -0.88	26.14	24.64	25.75	9,217,115
04 Aug 15	25.70000 +0.96	25.90	24.62	24.93	10,580,894
03 Aug 15	24.74000 +1.23	24.78	22.20	22.20	9,220,897
31 Jul 15	23.51000 -0.01	23.56	23.04	23.04	5,152,221
30 Jul 15	23.52000 -1.23	24.81	23.50	24.79	7,301,716
29 Jul 15	24.75000 +0.99	24.78	23.28	24.00	8,713,301
28 Jul 15	23.76000 +1.39	24.30	21.92	21.92	15,967,500
27 Jul 15	22.37000 -2.49	24.74	22.37	24.10	10,598,634
24 Jul 15	24.86000 -0.38	26.16	24.60	25.40	11,953,277
23 Jul 15	25.24000 +0.13	25.49	24.60	24.92	11,078,365
22 Jul 15	25.11000 +0.30	25.58	24.56	24.81	8,040,793
21 Jul 15	24.81000 -0.14	25.15	24.03	24.42	8,604,087
20 Jul 15	24.95000 -0.16	25.45	24.25	25.05	12,625,223
17 Jul 15	25.11000 +1.56	25.37	23.56	23.90	10,235,478
16 Jul 15	23.55000 +0.64	24.43	21.60	22.91	10,464,954
15 Jul 15	22.91000 -2.54	24.90	22.91	24.90	14,822,971
14 Jul 15	25.45000 -2.14	27.70	25.40	26.68	22,397,608
13 Jul 15	27.59000 +2.20	27.59	25.38	26.00	31,892,072
10 Jul 15	25.39000 +2.31	25.39	24.00	24.00	19,687,552
09 Jul 15	23.08000 +2.10	23.08	21.00	21.00	18,369,148
08 Jul 15	20.98000 +0.17	21.49	18.73	18.73	24,821,600
07 Jul 15	20.81000 -1.21	23.00	20.70	22.09	19,009,584
06 Jul 15	22.02000 +2.00	22.02	19.31	21.89	17,132,180
03 Jul 15	20.02000 -0.03	21.00	18.31	19.94	11,856,446
02 Jul 15	20.05000 -0.56	21.30	19.69	21.10	9,355,612
01 Jul 15	20.61000 -0.97	22.00	20.60	21.60	12,194,685
30 Jun 15	21.58000 +1.90	21.59	18.31	20.00	14,622,361
29 Jun 15	19.68000 -1.49	22.48	19.06	22.00	12,155,598
26 Jun 15	21.17000 -2.33	23.10	21.15	23.10	11,900,714
25 Jun 15	23.50000 -0.58	24.50	22.85	24.13	8,758,179
24 Jun 15	24.08000 +0.48	24.48	23.50	23.90	9,627,925
23 Jun 15	23.60000 +1.00	23.77	22.10	22.70	9,827,633
19 Jun 15	22.60000 -2.33	24.50	22.50	24.50	10,139,541
18 Jun 15	24.93000 -1.68	26.48	24.80	26.48	9,344,668
17 Jun 15	26.61000 +0.85	26.75	25.65	25.65	9,707,375
16 Jun 15	25.76000 -1.67	26.94	25.29	26.81	12,843,319
15 Jun 15	27.43000 -1.45	29.00	27.40	29.00	16,346,596
12 Jun 15	28.88000 +0.78	29.40	27.90	28.16	16,683,817
11 Jun 15	28.10000 -0.21	28.56	27.72	28.00	10,705,420
10 Jun 15	28.31000 +0.07	28.77	27.61	28.18	12,424,980
09 Jun 15	28.24000 +0.01	28.66	27.50	27.90	11,411,972
08 Jun 15	28.23000 -1.84	29.75	27.67	29.71	21,417,866
05 Jun 15	30.07000 +0.00	31.20	29.30	30.90	31,308,060
04 Jun 15	30.07000 +1.74	30.57	25.61	28.34	33,730,932
03 Jun 15	28.33000 +0.64	28.79	27.28	27.60	21,770,836
02 Jun 15	27.69000 +0.27	27.75	26.70	27.42	20,332,512
01 Jun 15	27.42000 +1.07	27.50	26.00	26.20	13,056,310
29 May 15	26.35000 -0.43	27.28	24.12	26.52	17,114,932
28 May 15	26.78000 -1.28	29.39	26.50	28.00	24,956,416
27 May 15	28.06000 -0.02	28.30	27.16	28.12	18,833,494
26 May 15	28.08000 +0.76	28.38	27.33	27.33	18,893,396
25 May 15	27.32000 -0.33	27.57	26.50	27.00	19,217,974
22 May 15	27.65000 -0.71	29.90	27.01	29.00	25,493,888
21 May 15	28.36000 +2.10	28.36	26.28	26.29	23,950,696
20 May 15	26.26000 +0.68	26.92	25.58	25.61	23,161,540
19 May 15	25.58000 +0.55	25.62	24.95	25.03	11,842,825
18 May 15	25.03000 +0.03	25.39	24.53	24.99	9,467,783
15 May 15	25.00000 -0.92	25.80	24.89	25.79	11,514,026
14 May 15	25.92000 +1.33	25.98	24.47	24.59	20,876,340
13 May 15	24.59000 -0.50	24.97	24.50	24.85	10,139,161
12 May 15	25.09000 -0.31	25.30	24.51	25.30	15,593,960
11 May 15	25.40000 +1.15	25.50	24.45	24.45	15,582,327
08 May 15	24.25000 +2.16	24.29	22.32	22.32	13,533,453
07 May 15	22.09000 -1.01	23.11	22.07	23.11	8,379,432
06 May 15	23.10000 -0.56	23.93	23.00	23.66	6,991,532
05 May 15	23.66000 -0.53	24.31	23.60	24.29	7,501,963
04 May 15	24.19000 -0.02	24.42	24.01	24.29	6,541,806
30 Apr 15	24.21000 -0.19	24.59	24.13	24.31	6,982,194
29 Apr 15	24.40000 +0.11	24.67	23.86	24.18	6,047,592
28 Apr 15	24.29000 -0.62	24.89	23.92	24.89	11,651,224
27 Apr 15	24.91000 -0.38	25.58	24.85	25.30	10,879,946
24 Apr 15	25.29000 -0.43	25.50	24.81	25.00	9,321,103
23 Apr 15	25.72000 -0.27	26.39	25.41	26.30	13,979,831
22 Apr 15	25.99000 +0.84	26.15	25.40	25.40	15,491,783
21 Apr 15	25.15000 +1.32	25.19	23.83	23.83	13,209,687
20 Apr 15	23.83000 -1.15	24.90	23.80	24.90	16,608,309
17 Apr 15	24.98000 -0.35	25.67	24.85	25.40	15,504,924
16 Apr 15	25.33000 +0.48	25.49	23.71	24.32	15,183,548
15 Apr 15	24.85000 -1.57	26.45	24.80	26.42	20,444,040
14 Apr 15	26.42000 -1.18	27.36	26.38	27.36	23,308,228
13 Apr 15	27.60000 -1.55	28.50	27.06	28.49	28,889,576
10 Apr 15	29.15000 -29.46	30.94	28.21	29.22	37,208,304
09 Apr 15	58.61000 -2.24	60.88	54.77	60.86	16,109,228
08 Apr 15	60.85000 +5.52	60.86	56.50	59.74	16,756,958
07 Apr 15	55.33000 +5.03	55.33	50.40	50.40	10,461,872
03 Apr 15	50.30000 +3.07	50.93	45.23	46.40	13,561,685
02 Apr 15	47.23000 +4.29	47.23	45.00	46.94	21,933,800
01 Apr 15	42.94000 +3.90	42.94	40.60	41.00	9,529,536
31 Mar 15	39.04000 +0.31	39.50	38.38	38.75	4,566,569
30 Mar 15	38.73000 +0.01	39.20	38.33	38.60	3,314,508
27 Mar 15	38.72000 -0.30	39.30	38.02	39.00	4,253,679
26 Mar 15	39.02000 -0.72	41.50	38.51	39.36	6,247,135
25 Mar 15	39.74000 +1.13	40.02	37.52	38.24	8,079,199
24 Mar 15	38.61000 -0.32	39.48	36.99	38.92	7,789,022
23 Mar 15	38.93000 +0.89	39.28	38.00	38.04	6,463,953
20 Mar 15	38.04000 +0.24	39.49	37.58	38.00	6,824,335
19 Mar 15	37.80000 +0.65	37.80	36.36	37.20	6,178,625
18 Mar 15	37.15000 +1.40	37.30	35.79	35.80	6,905,064
17 Mar 15	35.75000 -0.18	36.28	35.33	36.01	5,993,785
16 Mar 15	35.93000 +1.38	36.00	34.60	34.70	4,975,211
13 Mar 15	34.55000 +0.35	34.82	33.40	34.22	4,414,523
12 Mar 15	34.20000 -0.75	35.24	33.50	35.08	4,805,559
11 Mar 15	34.95000 -0.89	35.80	34.80	35.60	3,945,346
10 Mar 15	35.84000 +0.78	37.25	34.72	35.18	7,137,414
09 Mar 15	35.06000 -0.59	35.80	34.20	35.79	5,296,447
06 Mar 15	35.65000 +1.38	37.70	35.62	37.70	15,548,881
05 Mar 15	34.27000 +3.12	34.27	34.27	34.27	1,193,820
04 Mar 15	31.15000 +0.40	31.29	30.30	30.75	4,403,246
03 Mar 15	30.75000 -0.25	31.30	30.51	31.05	4,899,284
02 Mar 15	31.00000 +2.02	31.05	29.05	29.05	6,891,757
27 Feb 15	28.98000 +0.15	29.10	28.68	28.88	2,449,719
26 Feb 15	28.83000 +0.43	28.95	28.15	28.39	2,024,333
25 Feb 15	28.40000 -0.49	28.93	28.39	28.80	1,410,813
17 Feb 15	28.89000 +0.12	29.09	28.50	28.83	2,105,797
16 Feb 15	28.77000 +0.62	28.96	28.20	28.20	2,788,606
13 Feb 15	28.15000 +0.08	28.53	28.05	28.13	1,572,416
12 Feb 15	28.07000 -0.28	28.48	28.04	28.30	1,398,581
11 Feb 15	28.35000 +0.38	28.41	27.60	27.98	2,150,701
10 Feb 15	27.97000 +1.11	28.00	26.75	26.86	2,435,518
09 Feb 15	26.86000 -0.44	27.45	26.68	27.30	1,741,174
06 Feb 15	27.30000 -0.38	27.90	27.20	27.68	1,591,820
05 Feb 15	27.68000 -0.28	28.01	27.65	27.97	2,152,018
04 Feb 15	27.96000 -0.21	28.48	27.85	28.22	2,182,095
03 Feb 15	28.17000 +0.34	28.18	27.83	28.18	2,124,270
02 Feb 15	27.83000 +0.07	28.10	27.19	27.55	1,786,933
30 Jan 15	27.76000 +0.01	28.49	27.65	28.00	2,117,794
29 Jan 15	27.75000 -1.05	28.78	27.75	28.78	3,212,133
28 Jan 15	28.80000 -0.18	29.12	28.69	29.06	2,681,245
27 Jan 15	28.98000 +0.03	29.39	28.50	29.15	3,807,908
26 Jan 15	28.95000 +0.09	29.08	28.60	29.08	3,368,082
23 Jan 15	28.86000 +0.01	29.95	28.63	29.69	6,631,595
22 Jan 15	28.85000 +0.10	28.97	28.50	28.74	4,418,637
21 Jan 15	28.75000 -0.14	29.30	28.51	29.15	7,133,746
20 Jan 15	28.89000 +1.11	29.02	27.57	27.85	8,215,763
19 Jan 15	27.78000 -0.44	28.18	26.90	27.69	5,419,234
16 Jan 15	28.22000 +0.72	28.36	27.44	27.50	5,425,498
15 Jan 15	27.50000 -0.52	28.30	27.31	28.02	3,861,372
14 Jan 15	28.02000 +1.05	28.55	26.82	27.00	8,856,427
13 Jan 15	26.97000 +1.97	27.38	24.96	25.00	6,241,962
12 Jan 15	25.00000 -0.23	25.35	24.88	25.06	1,412,256
09 Jan 15	25.23000 +0.27	25.68	25.00	25.00	2,883,670
08 Jan 15	24.96000 -0.07	25.18	24.84	25.05	1,635,570
07 Jan 15	25.03000 -0.14	25.35	24.78	25.25	2,017,347
06 Jan 15	25.17000 +0.58	25.18	24.29	24.44	2,782,874
05 Jan 15	24.59000 -0.21	24.70	24.20	24.55	2,139,803
31 Dec 14	24.80000 -0.15	24.88	24.28	24.88	1,944,720
30 Dec 14	24.95000 +0.27	25.47	24.60	24.67	2,148,353
29 Dec 14	24.68000 -0.80	25.50	24.60	25.50	2,328,749
26 Dec 14	25.48000 -0.14	25.65	25.06	25.55	1,789,751
25 Dec 14	25.62000 +0.12	25.82	25.38	25.75	1,348,256
24 Dec 14	25.50000 +0.00	25.77	25.20	25.54	1,511,451
23 Dec 14	25.50000 +0.53	25.52	24.80	25.10	2,412,360
22 Dec 14	24.97000 -0.01	25.86	24.58	24.85	3,040,177
19 Dec 14	24.98000 -0.50	25.58	24.86	25.58	2,483,737
18 Dec 14	25.48000 -0.24	25.75	25.26	25.75	1,869,367
17 Dec 14	25.72000 -0.63	26.43	25.40	26.43	2,880,138
16 Dec 14	26.35000 -0.05	26.97	26.26	26.97	2,160,043
15 Dec 14	26.40000 +0.01	26.68	26.19	26.60	3,500,566
12 Dec 14	26.39000 +0.52	26.50	25.92	25.92	2,784,429
11 Dec 14	25.87000 +0.42	25.89	25.10	25.44	2,696,204
10 Dec 14	25.45000 +0.69	25.49	24.90	25.49	2,489,299
09 Dec 14	24.76000 -1.08	26.00	24.72	25.84	5,745,765
08 Dec 14	25.84000 -0.44	26.79	25.82	26.79	4,924,626
05 Dec 14	26.28000 -1.14	27.80	26.27	27.60	4,813,310
04 Dec 14	27.42000 +0.20	27.87	27.25	27.39	3,221,153
03 Dec 14	27.22000 -0.23	27.41	26.81	27.41	2,909,430
02 Dec 14	27.45000 +0.89	27.55	26.65	26.80	4,280,906
01 Dec 14	26.56000 +0.36	26.65	26.12	26.16	2,731,173
28 Nov 14	26.20000 -0.38	26.58	26.03	26.43	3,030,484
27 Nov 14	26.58000 -0.42	27.10	26.41	26.95	2,721,261
26 Nov 14	27.00000 +0.23	27.20	26.78	26.78	2,362,846
25 Nov 14	26.77000 +0.68	26.85	25.96	26.09	2,360,790
24 Nov 14	26.09000 +0.02	26.36	25.87	26.23	1,967,354
21 Nov 14	26.07000 -0.01	26.25	25.89	26.08	1,248,769
20 Nov 14	26.08000 -0.30	26.54	25.98	26.40	1,142,326
19 Nov 14	26.38000 +0.15	26.49	26.24	26.24	1,096,892
18 Nov 14	26.23000 +0.03	26.56	26.10	26.13	1,170,715
17 Nov 14	26.20000 +0.32	26.37	25.87	25.87	1,122,220
14 Nov 14	25.88000 +0.08	26.20	25.42	25.82	1,655,382
13 Nov 14	25.80000 -1.28	27.17	25.78	27.08	3,405,401
12 Nov 14	27.08000 +0.28	27.29	26.67	26.67	1,883,651
11 Nov 14	26.80000 -1.00	27.92	26.50	27.80	3,283,491
10 Nov 14	27.80000 -0.12	27.99	27.63	27.91	1,610,749
07 Nov 14	27.92000 -0.16	28.39	27.80	28.09	2,669,414
06 Nov 14	28.08000 +0.23	28.25	27.65	27.79	1,839,431
05 Nov 14	27.85000 -0.41	28.10	27.58	28.10	1,891,259
04 Nov 14	28.26000 -0.70	29.12	27.78	28.90	5,995,493
03 Nov 14	28.96000 +1.08	29.00	27.71	27.93	4,994,279
31 Oct 14	27.88000 +0.40	27.89	27.45	27.60	2,369,577
30 Oct 14	27.48000 -0.60	28.04	27.45	28.00	2,994,609
29 Oct 14	28.08000 +0.11	28.40	27.95	28.15	3,550,534
28 Oct 14	27.97000 +0.22	28.15	27.76	27.76	3,023,116
27 Oct 14	27.75000 +0.57	27.94	27.00	27.17	2,331,500
24 Oct 14	27.18000 +0.63	27.55	26.59	26.59	2,677,825
23 Oct 14	26.55000 -0.51	27.10	26.10	26.75	2,133,416
22 Oct 14	27.06000 -0.07	27.37	26.70	27.13	2,507,001
21 Oct 14	27.13000 -0.30	27.55	27.10	27.50	1,443,519
20 Oct 14	27.43000 +0.22	27.56	27.23	27.23	1,639,842
17 Oct 14	27.21000 -0.29	27.59	27.00	27.50	2,044,912
16 Oct 14	27.50000 -0.55	28.05	27.50	28.05	2,835,315
15 Oct 14	28.05000 +0.13	28.19	27.74	27.86	1,688,836
14 Oct 14	27.92000 -0.76	28.50	27.75	28.31	3,636,972
13 Oct 14	28.68000 -0.20	29.16	28.13	28.86	6,542,713
10 Oct 14	28.88000 +0.98	28.96	27.48	27.89	5,723,081
09 Oct 14	27.90000 -0.40	28.35	27.70	28.28	3,155,644
08 Oct 14	28.30000 -0.07	28.57	27.66	28.37	3,428,729
30 Sep 14	28.37000 +0.24	28.60	28.17	28.17	3,080,984
29 Sep 14	28.13000 +0.69	28.20	27.45	27.45	2,907,159
26 Sep 14	27.44000 +0.05	27.59	27.10	27.23	2,070,697
25 Sep 14	27.39000 -0.35	27.94	27.25	27.76	3,349,438
24 Sep 14	27.74000 +0.39	27.87	27.15	27.30	2,614,270
23 Sep 14	27.35000 +0.22	27.49	27.01	27.12	2,317,377
22 Sep 14	27.13000 -0.80	27.92	27.11	27.92	2,863,743
19 Sep 14	27.93000 -0.44	28.39	27.60	28.37	3,417,042
18 Sep 14	28.37000 +0.61	28.50	27.50	27.74	3,140,340
17 Sep 14	27.76000 -0.49	28.54	27.01	28.25	5,649,847
16 Sep 14	28.25000 -0.55	29.67	28.11	28.79	7,238,500
15 Sep 14	28.80000 -0.57	29.36	28.68	29.30	7,199,250
12 Sep 14	29.37000 -0.25	29.86	29.12	29.46	5,315,430
11 Sep 14	29.62000 +0.63	30.43	28.40	28.95	13,549,338
10 Sep 14	28.99000 +2.29	29.37	26.00	26.70	10,724,199
09 Sep 14	26.70000 +0.22	26.99	25.79	26.50	5,977,567
05 Sep 14	26.48000 -0.22	26.94	25.89	26.72	6,484,897
04 Sep 14	26.70000 +1.41	26.81	25.38	25.38	9,150,454
03 Sep 14	25.29000 -22.89	25.30	24.10	24.36	6,637,625
02 Sep 14	48.18000 +0.07	48.60	47.75	48.30	1,129,718
01 Sep 14	48.11000 +1.14	48.37	47.00	47.00	1,117,739
29 Aug 14	46.97000 +0.88	46.98	45.86	45.99	871,347
28 Aug 14	46.09000 -2.28	49.50	45.60	49.13	2,276,794
27 Aug 14	48.37000 -0.40	49.37	47.97	48.78	1,141,801
26 Aug 14	48.77000 -1.27	50.09	48.60	50.04	1,147,532
25 Aug 14	50.04000 +0.52	50.28	49.49	49.51	1,140,367
22 Aug 14	49.52000 +0.04	49.88	49.07	49.48	771,846
21 Aug 14	49.48000 +0.68	49.95	48.72	48.72	1,212,952
20 Aug 14	48.80000 +0.16	48.98	48.41	48.60	704,853
19 Aug 14	48.64000 -0.30	49.20	48.35	48.96	1,071,564
18 Aug 14	48.94000 -0.10	49.38	48.71	49.17	903,326
15 Aug 14	49.04000 +0.49	49.09	48.37	48.67	724,575
14 Aug 14	48.55000 -0.52	49.80	48.52	49.00	921,796
13 Aug 14	49.07000 +0.32	49.49	48.52	48.82	1,135,987
12 Aug 14	48.75000 -0.76	50.42	48.70	49.47	1,900,226
11 Aug 14	49.51000 +0.71	50.55	49.10	49.87	1,523,454
08 Aug 14	48.80000 +1.47	48.83	47.10	47.34	1,554,518
07 Aug 14	47.33000 +0.26	47.48	46.82	47.17	918,010
06 Aug 14	47.07000 -0.04	47.27	46.90	47.11	721,285
05 Aug 14	47.11000 -0.22	47.48	46.69	47.34	778,158
04 Aug 14	47.33000 +0.63	47.42	46.48	46.71	1,201,937
01 Aug 14	46.70000 -0.50	47.30	46.59	47.21	1,243,896
31 Jul 14	47.20000 -0.20	47.67	46.80	47.41	914,399
30 Jul 14	47.40000 -0.01	48.28	46.99	47.50	1,682,037
29 Jul 14	47.41000 +0.24	48.89	47.00	47.17	1,140,774
28 Jul 14	47.17000 +0.42	47.35	46.10	46.81	1,014,938
25 Jul 14	46.75000 -1.05	48.20	45.83	47.83	939,989
24 Jul 14	47.80000 +0.57	47.80	46.18	47.36	853,285
23 Jul 14	47.23000 -2.43	49.65	47.01	49.65	1,636,886
22 Jul 14	49.66000 +0.26	49.68	48.61	49.63	490,808
21 Jul 14	49.40000 +0.15	49.75	49.02	49.02	524,865
18 Jul 14	49.25000 -0.30	49.84	49.08	49.10	967,354
17 Jul 14	49.55000 -0.86	51.39	49.00	50.39	1,713,768
16 Jul 14	50.41000 +1.18	51.38	48.95	49.00	2,289,145
15 Jul 14	49.23000 -0.27	49.94	48.66	49.50	833,350
14 Jul 14	49.50000 +0.72	49.98	47.86	48.10	1,640,999
11 Jul 14	48.78000 +1.60	51.40	47.81	48.11	3,037,362
10 Jul 14	47.18000 -1.09	48.47	46.88	48.14	1,326,853
09 Jul 14	48.27000 +0.52	48.98	47.50	47.68	1,584,354
08 Jul 14	47.75000 +0.52	47.80	46.50	47.23	495,308
07 Jul 14	47.23000 -0.03	48.30	46.98	47.00	841,169
04 Jul 14	47.26000 +0.87	47.34	45.84	46.59	1,004,535
03 Jul 14	46.39000 +0.54	46.40	45.68	45.80	427,752
02 Jul 14	45.85000 -0.45	46.44	45.71	46.14	581,245
01 Jul 14	46.30000 -0.85	47.50	45.98	47.16	862,115
30 Jun 14	47.15000 +0.57	47.91	46.18	46.48	864,394
27 Jun 14	46.58000 +0.55	46.78	45.86	45.86	701,135
26 Jun 14	46.03000 -0.26	46.67	45.87	46.10	1,026,434
25 Jun 14	46.29000 -0.53	46.56	46.05	46.55	438,584
24 Jun 14	46.82000 +0.64	46.83	45.95	45.98	825,175
23 Jun 14	46.18000 +0.10	46.47	45.55	46.08	791,931
20 Jun 14	46.08000 +1.83	46.39	44.29	44.29	933,138
19 Jun 14	44.25000 -1.00	45.77	43.30	45.40	1,127,151
18 Jun 14	45.25000 -0.40	45.98	45.25	45.65	1,031,708
17 Jun 14	45.65000 -0.13	46.13	45.33	45.35	952,094
16 Jun 14	45.78000 -0.44	46.28	45.00	46.22	1,264,553
13 Jun 14	46.22000 +0.32	46.48	45.63	46.08	1,006,972
12 Jun 14	45.90000 -0.15	46.35	45.48	45.69	493,628
11 Jun 14	46.05000 -0.84	46.88	45.00	46.80	1,905,436
10 Jun 14	46.89000 +0.64	46.89	45.40	46.50	859,639
09 Jun 14	46.25000 -1.30	48.37	46.11	47.55	1,353,033
06 Jun 14	47.55000 +0.75	48.10	46.50	46.51	1,076,398
05 Jun 14	46.80000 +1.35	46.80	45.70	45.70	760,932
04 Jun 14	45.45000 -1.84	47.50	45.26	47.29	1,199,009
03 Jun 14	47.29000 +1.19	47.58	45.76	46.45	1,548,390
30 May 14	46.10000 +1.70	46.36	44.10	44.38	2,042,602
29 May 14	44.40000 -1.06	45.71	44.38	45.70	908,129
28 May 14	45.46000 +1.40	45.75	43.84	44.16	1,369,002
27 May 14	44.06000 +0.09	44.20	43.59	43.97	760,834
26 May 14	43.97000 -0.07	44.40	43.81	43.89	688,427
23 May 14	44.04000 +0.24	44.35	43.41	43.88	531,707
22 May 14	43.80000 +0.87	44.50	42.93	43.00	786,872
21 May 14	42.93000 -0.07	43.18	42.12	42.69	579,736
20 May 14	43.00000 +0.00	43.66	42.86	43.23	804,274
19 May 14	43.00000 +0.05	43.47	42.31	42.60	545,593
16 May 14	42.95000 -1.55	44.78	42.70	44.47	1,666,316
15 May 14	44.50000 -0.55	45.75	44.09	45.04	1,292,263
14 May 14	45.05000 +1.05	45.15	44.00	44.00	1,768,850
13 May 14	44.00000 +0.00	44.29	43.70	44.00	656,425
12 May 14	44.00000 +0.70	44.38	43.37	43.50	1,520,504
09 May 14	43.30000 -0.04	43.40	42.56	43.33	840,072
08 May 14	43.34000 +0.34	43.88	42.67	42.90	991,939
07 May 14	43.00000 -1.60	44.00	42.50	44.00	1,882,647
06 May 14	44.60000 -0.42	45.85	44.56	45.25	1,599,335
05 May 14	45.02000 +0.85	45.50	43.66	44.20	2,664,144
30 Apr 14	44.17000 +2.70	44.59	41.59	41.59	2,859,053
29 Apr 14	41.47000 +0.12	41.80	40.10	41.45	1,186,721
28 Apr 14	41.35000 +0.27	42.00	40.81	41.42	1,046,371
25 Apr 14	41.08000 -0.07	42.01	40.38	41.05	889,341
24 Apr 14	41.15000 -0.35	41.80	41.00	41.44	517,313
23 Apr 14	41.50000 -0.12	42.18	41.30	42.01	944,489
22 Apr 14	41.62000 +0.50	42.20	40.80	41.07	940,033
21 Apr 14	41.12000 -0.44	41.88	40.60	41.26	820,649
18 Apr 14	41.56000 +0.18	41.90	41.20	41.39	935,077
17 Apr 14	41.38000 +1.20	41.60	40.01	40.41	1,096,955
16 Apr 14	40.18000 -0.83	41.13	39.80	41.06	986,396
15 Apr 14	41.01000 -0.06	41.97	40.33	41.10	660,837
14 Apr 14	41.07000 +0.07	41.69	40.18	40.88	756,847
11 Apr 14	41.00000 +0.18	41.09	39.96	40.80	964,556
10 Apr 14	40.82000 +0.27	41.86	40.55	40.55	1,396,484
09 Apr 14	40.55000 +0.29	41.09	40.27	40.80	756,848
08 Apr 14	40.26000 +1.33	41.20	38.56	38.90	1,206,406
04 Apr 14	38.93000 +1.24	38.94	37.51	37.72	920,684
03 Apr 14	37.69000 +0.19	38.97	37.38	37.51	1,373,931
02 Apr 14	37.50000 -0.11	38.29	37.40	37.78	1,106,789
01 Apr 14	37.61000 +0.53	37.90	36.94	37.00	854,599
31 Mar 14	37.08000 -1.92	39.43	37.08	39.28	1,619,462
28 Mar 14	39.00000 -1.60	40.75	39.00	40.17	1,310,112
27 Mar 14	40.60000 +0.53	41.33	39.72	40.01	1,158,769
26 Mar 14	40.07000 -0.14	40.80	39.70	40.12	995,193
25 Mar 14	40.21000 -0.77	41.94	40.17	40.73	1,045,877
24 Mar 14	40.98000 +1.68	41.38	38.82	39.29	2,168,905
21 Mar 14	39.30000 +0.48	39.58	38.51	38.52	933,027
20 Mar 14	38.82000 -2.23	41.42	38.81	40.71	1,202,520
19 Mar 14	41.05000 -0.64	41.47	40.20	41.30	1,579,945
18 Mar 14	41.69000 +1.87	42.20	39.16	39.58	2,638,055
17 Mar 14	39.82000 -1.33	40.10	38.00	39.55	3,978,136
14 Mar 14	41.15000 -0.84	42.42	41.01	41.50	1,686,586
13 Mar 14	41.99000 +1.69	42.38	39.98	40.50	2,328,907
12 Mar 14	40.30000 +1.40	40.68	38.71	38.90	1,695,718
11 Mar 14	38.90000 +0.88	39.30	37.70	38.00	878,067
10 Mar 14	38.02000 -1.18	39.10	38.00	39.00	1,034,589
07 Mar 14	39.20000 +0.68	39.96	38.63	38.63	1,599,315
06 Mar 14	38.52000 +0.00	38.66	37.52	38.66	708,552
05 Mar 14	38.52000 -0.27	39.25	38.26	38.93	903,465
04 Mar 14	38.79000 +0.62	39.00	37.28	37.96	1,063,321
03 Mar 14	38.17000 +0.92	39.08	36.52	37.42	1,877,675
28 Feb 14	37.25000 +0.91	37.50	35.90	36.00	1,389,588
27 Feb 14	36.34000 -1.91	38.60	36.20	38.40	2,163,886
26 Feb 14	38.25000 +0.46	38.34	36.11	37.30	2,219,517
25 Feb 14	37.79000 -4.08	42.30	37.68	41.82	3,501,623
24 Feb 14	41.87000 -0.12	41.98	40.10	41.43	2,038,417
21 Feb 14	41.99000 -1.14	43.46	41.35	43.14	1,917,848
20 Feb 14	43.13000 -0.79	45.32	42.89	44.50	2,549,490
19 Feb 14	43.92000 +1.43	45.30	41.10	41.65	4,592,609
17 Feb 14	42.49000 +1.57	42.50	40.01	40.50	3,546,144
14 Feb 14	40.92000 +0.01	41.80	40.63	40.81	1,751,399
13 Feb 14	40.91000 -1.51	43.07	40.70	42.22	2,820,159
12 Feb 14	42.42000 +1.47	42.45	40.80	41.28	2,897,299
11 Feb 14	40.95000 -0.20	42.46	40.11	41.15	3,233,298
10 Feb 14	41.15000 +2.45	41.55	39.08	39.10	3,697,311
07 Feb 14	38.70000 +0.30	38.70	37.72	37.72	1,712,386
30 Jan 14	38.40000 -1.03	39.49	37.80	39.43	1,831,889
29 Jan 14	39.43000 +0.75	39.54	38.76	38.81	1,574,359
28 Jan 14	38.68000 +0.00	39.15	38.05	38.75	1,133,479
27 Jan 14	38.68000 -0.40	40.04	38.12	38.80	2,598,109
24 Jan 14	39.08000 +1.48	39.36	37.10	37.40	4,027,579
23 Jan 14	37.60000 +0.80	37.85	36.73	36.90	2,548,266
22 Jan 14	36.80000 +1.86	36.96	34.97	34.97	2,844,613
21 Jan 14	34.94000 +0.06	35.44	34.63	34.63	1,132,902
20 Jan 14	34.88000 +0.18	35.80	34.70	35.19	1,396,033
17 Jan 14	34.70000 -1.18	35.90	34.52	35.65	1,335,086
16 Jan 14	35.88000 -0.45	36.65	35.81	36.32	1,166,693
15 Jan 14	36.33000 +0.45	36.59	35.13	35.80	2,593,118
14 Jan 14	35.88000 +1.38	35.98	34.01	34.40	2,023,706
13 Jan 14	34.50000 +0.53	34.58	33.66	33.99	1,586,602
10 Jan 14	33.97000 -0.97	35.12	33.50	34.30	1,943,878
09 Jan 14	34.94000 -2.03	36.99	34.87	36.99	3,980,625
08 Jan 14	36.97000 +0.65	37.42	36.11	36.50	2,094,212
07 Jan 14	36.32000 +0.14	36.98	35.60	36.10	1,829,116
06 Jan 14	36.18000 -2.03	37.87	36.01	37.49	2,724,516
03 Jan 14	38.21000 -1.77	40.29	38.02	39.70	2,797,394
02 Jan 14	39.98000 +0.44	40.18	38.78	39.11	2,529,602
31 Dec 13	39.54000 -0.36	40.40	38.47	39.50	2,610,443
30 Dec 13	39.90000 +1.92	39.96	37.75	38.49	3,837,712
27 Dec 13	37.98000 +1.49	38.80	35.78	36.30	3,604,608
26 Dec 13	36.49000 -2.03	38.87	36.30	38.53	3,366,194
25 Dec 13	38.52000 +1.47	38.84	37.21	37.25	4,526,877
24 Dec 13	37.05000 +0.98	37.87	36.17	36.17	3,485,803
23 Dec 13	36.07000 -0.53	36.69	35.30	36.30	1,980,580
20 Dec 13	36.60000 -1.01	37.80	35.70	37.70	3,093,777
19 Dec 13	37.61000 -0.09	38.30	37.48	38.00	2,009,121
18 Dec 13	37.70000 -0.17	38.45	37.14	38.00	2,331,728
17 Dec 13	37.87000 -0.93	38.68	37.51	38.40	2,869,010
16 Dec 13	38.80000 -2.26	41.68	38.70	41.60	3,545,729
13 Dec 13	41.06000 -0.86	41.92	40.51	41.50	2,429,202
12 Dec 13	41.92000 -0.26	42.59	41.00	41.91	2,833,593
11 Dec 13	42.18000 -1.13	43.48	41.32	43.05	2,872,052
10 Dec 13	43.31000 +0.31	43.58	41.58	43.00	4,081,715
09 Dec 13	43.00000 +3.79	43.07	39.30	39.30	5,582,500
06 Dec 13	39.21000 -0.45	40.80	38.38	39.35	3,040,040
05 Dec 13	39.66000 -0.44	41.51	39.08	39.08	4,022,093
04 Dec 13	40.10000 +0.00	43.69	39.35	39.60	6,467,586
03 Dec 13	40.10000 +3.03	40.67	35.10	36.40	5,469,510
02 Dec 13	37.07000 -4.12	40.16	37.07	38.30	5,566,843
29 Nov 13	41.19000 +2.00	41.60	38.82	39.40	5,850,795
28 Nov 13	39.19000 +3.24	39.27	35.99	35.99	5,478,823
27 Nov 13	35.95000 -0.23	36.76	35.66	36.18	1,852,716
26 Nov 13	36.18000 +1.24	36.50	34.75	34.94	3,325,374
25 Nov 13	34.94000 +0.79	35.38	33.16	34.00	1,948,936
22 Nov 13	34.15000 +0.12	34.99	33.90	34.00	1,173,473
21 Nov 13	34.03000 -0.38	34.30	33.55	33.99	907,662
20 Nov 13	34.41000 +0.39	34.48	33.68	34.00	1,127,384
19 Nov 13	34.02000 +0.21	34.45	33.10	33.77	1,524,040
18 Nov 13	33.81000 +0.67	34.15	33.00	33.30	1,801,573
15 Nov 13	33.14000 +0.94	33.58	31.85	31.85	2,086,054
14 Nov 13	32.20000 +0.06	32.72	31.58	31.58	1,218,258
13 Nov 13	32.14000 -0.58	32.88	31.31	32.58	1,188,648
12 Nov 13	32.72000 -0.73	33.65	32.20	33.39	1,119,540
11 Nov 13	33.45000 +0.77	33.69	32.50	32.81	913,490
08 Nov 13	32.68000 -0.42	33.22	32.44	32.96	964,228
07 Nov 13	33.10000 +0.60	33.47	32.00	32.20	1,454,667
06 Nov 13	32.50000 +0.01	33.51	32.36	32.49	1,339,735
05 Nov 13	32.49000 +0.04	32.49	31.86	32.46	846,354
04 Nov 13	32.45000 +1.21	32.58	31.06	31.38	1,398,452
01 Nov 13	31.24000 +0.04	31.72	30.40	31.30	787,070
31 Oct 13	31.20000 -0.03	31.87	31.01	31.30	562,380
30 Oct 13	31.23000 +0.57	31.45	30.39	30.45	764,044
29 Oct 13	30.66000 -1.05	32.48	29.63	31.88	1,275,209
28 Oct 13	31.71000 -0.17	32.10	31.21	31.91	442,884
25 Oct 13	31.88000 -0.04	32.30	31.65	32.03	710,451
24 Oct 13	31.92000 -0.70	32.65	31.81	32.46	802,397
23 Oct 13	32.62000 -0.46	33.55	31.58	33.20	896,467
22 Oct 13	33.08000 -0.12	33.70	32.73	33.22	985,334
21 Oct 13	33.20000 +0.51	33.37	31.90	32.97	1,669,466
18 Oct 13	32.69000 +0.25	32.78	31.70	32.42	872,129
17 Oct 13	32.44000 -0.04	32.88	32.00	32.58	875,879
16 Oct 13	32.48000 -1.07	33.56	31.98	33.56	1,115,777
15 Oct 13	33.55000 -0.05	33.85	32.81	33.62	1,089,730
14 Oct 13	33.60000 +1.47	33.60	32.15	32.21	1,922,817
11 Oct 13	32.13000 +0.34	32.68	31.42	31.60	1,082,850
10 Oct 13	31.79000 -0.81	32.50	30.90	32.50	1,325,623
09 Oct 13	32.60000 +0.10	33.10	31.91	32.44	1,247,657
08 Oct 13	32.50000 +1.50	32.68	30.80	31.00	1,976,787
30 Sep 13	31.00000 +0.50	31.08	30.30	30.42	656,650
27 Sep 13	30.50000 +0.00	30.50	29.99	30.45	438,864
26 Sep 13	30.50000 +0.43	30.97	29.97	30.03	1,189,187
25 Sep 13	30.07000 -0.02	30.23	29.92	30.00	388,411
24 Sep 13	30.09000 -0.21	30.49	29.82	30.48	510,125
23 Sep 13	30.30000 +1.18	30.50	29.04	29.18	839,926
18 Sep 13	29.12000 +0.00	29.27	28.89	29.05	264,922
17 Sep 13	29.12000 -0.49	29.94	29.06	29.64	462,121
16 Sep 13	29.61000 -0.03	30.01	29.53	29.64	450,675
13 Sep 13	29.64000 +0.34	29.65	29.11	29.30	408,538
12 Sep 13	29.30000 +0.10	29.76	29.01	29.45	437,571
11 Sep 13	29.20000 -0.36	29.57	28.70	29.56	443,868
10 Sep 13	29.56000 -0.26	30.41	29.33	29.87	725,748
09 Sep 13	29.82000 -0.11	30.47	29.75	30.01	737,267
06 Sep 13	29.93000 +0.05	30.10	29.61	29.71	426,772
05 Sep 13	29.88000 -0.48	30.49	29.78	30.40	476,669
04 Sep 13	30.36000 +0.27	30.38	29.90	30.09	440,334
03 Sep 13	30.09000 +0.61	30.10	29.33	29.40	384,347
02 Sep 13	29.48000 +0.19	29.86	28.80	29.29	583,629
30 Aug 13	29.29000 -0.41	30.00	28.80	29.70	414,970
29 Aug 13	29.70000 -0.82	30.70	29.60	30.68	475,199
28 Aug 13	30.52000 -0.42	31.12	30.45	30.70	430,293
27 Aug 13	30.94000 -0.24	31.18	30.67	31.18	509,493
26 Aug 13	31.18000 +1.28	32.00	29.98	30.00	692,730
23 Aug 13	29.90000 -0.89	30.97	29.90	30.80	682,768
22 Aug 13	30.79000 +0.49	30.95	30.13	30.36	642,791
21 Aug 13	30.30000 +0.18	30.36	29.91	30.00	274,435
20 Aug 13	30.12000 -0.07	30.47	29.82	30.20	321,774
19 Aug 13	30.19000 +0.83	30.23	29.15	29.35	306,744
16 Aug 13	29.36000 -0.24	30.70	29.20	29.53	458,875
15 Aug 13	29.60000 -0.65	30.47	29.51	30.20	568,222
14 Aug 13	30.25000 -0.54	30.88	30.06	30.80	616,890
13 Aug 13	30.79000 -0.21	31.37	30.67	31.00	541,807
12 Aug 13	31.00000 +0.46	31.52	30.34	31.00	1,184,633
09 Aug 13	30.54000 +0.50	30.60	30.10	30.25	632,002
08 Aug 13	30.04000 -0.61	30.64	30.00	30.32	717,013
07 Aug 13	30.65000 +0.19	31.29	30.31	30.46	1,718,467
06 Aug 13	30.46000 -0.09	30.69	30.20	30.20	793,146
05 Aug 13	30.55000 +0.15	30.87	30.00	30.45	1,365,193
02 Aug 13	30.40000 +0.73	31.25	29.65	29.80	2,836,400
01 Aug 13	29.67000 +2.28	30.10	27.36	27.36	2,599,097
31 Jul 13	27.39000 +0.49	28.66	27.39	28.03	990,859
30 Jul 13	26.90000 +0.22	27.07	26.31	26.67	336,542
29 Jul 13	26.68000 -1.03	27.88	26.68	27.71	636,950
26 Jul 13	27.71000 -0.17	28.00	27.42	28.00	531,329
25 Jul 13	27.88000 +0.08	28.22	27.36	27.75	1,040,975
24 Jul 13	27.80000 +1.78	28.61	26.00	26.02	1,236,434
23 Jul 13	26.02000 +0.42	26.30	25.45	25.78	443,729
22 Jul 13	25.60000 +0.00	26.06	25.10	25.30	608,907
19 Jul 13	25.60000 -0.48	26.54	25.23	26.07	969,726
18 Jul 13	26.08000 -0.79	27.16	25.93	26.68	1,087,305
17 Jul 13	26.87000 -1.00	27.96	26.50	27.65	1,060,601
16 Jul 13	27.87000 -0.37	28.31	27.55	28.31	723,214
15 Jul 13	28.24000 +0.85	28.45	27.00	27.38	887,773
12 Jul 13	27.39000 -0.70	27.80	27.31	27.80	389,101
11 Jul 13	28.09000 +0.47	28.28	27.60	27.62	567,587
10 Jul 13	27.62000 +0.78	27.62	26.67	26.78	275,842
09 Jul 13	26.84000 +0.26	27.11	26.16	26.50	351,100
08 Jul 13	26.58000 -1.10	27.32	26.20	27.32	344,289
05 Jul 13	27.68000 +1.01	29.11	26.63	26.86	487,862
04 Jul 13	26.67000 -0.22	26.98	26.30	26.80	393,479
03 Jul 13	26.89000 -0.01	27.14	26.41	27.14	370,871
02 Jul 13	26.90000 +0.05	27.14	26.71	26.78	319,710
01 Jul 13	26.85000 -0.04	26.90	26.03	26.03	265,270
28 Jun 13	26.89000 -0.63	27.64	26.25	27.36	499,361
27 Jun 13	27.52000 -0.13	27.76	27.11	27.60	326,483
26 Jun 13	27.65000 +0.13	27.84	26.89	27.30	250,588
25 Jun 13	27.52000 +0.21	27.85	25.08	26.81	841,890
24 Jun 13	27.31000 -1.21	28.48	27.02	28.45	619,331
21 Jun 13	28.52000 +0.15	28.59	27.60	27.60	352,108
20 Jun 13	28.37000 -0.43	28.92	27.84	28.75	366,150
19 Jun 13	28.80000 -0.15	28.99	28.47	28.97	205,410
18 Jun 13	28.95000 +0.00	29.10	28.25	28.73	401,975
17 Jun 13	28.95000 -0.32	29.85	28.70	28.86	721,725
14 Jun 13	29.27000 +0.89	29.65	28.02	28.45	608,139
13 Jun 13	28.38000 -0.20	28.55	27.58	28.20	282,315
07 Jun 13	28.58000 +0.34	28.97	28.00	28.24	442,941
06 Jun 13	28.24000 -0.55	28.80	28.07	28.80	546,503
05 Jun 13	28.79000 +0.24	29.00	28.26	28.55	236,491
04 Jun 13	28.55000 +0.05	28.79	28.00	28.60	414,763
03 Jun 13	28.50000 -0.77	29.53	28.50	29.42	444,517
31 May 13	29.27000 +0.12	29.68	29.16	29.16	238,169
30 May 13	29.15000 +0.01	29.20	28.84	29.14	276,422
29 May 13	29.14000 +0.34	29.30	28.79	28.79	562,422
28 May 13	28.80000 -0.79	29.80	28.62	29.80	707,709
27 May 13	29.59000 -0.18	29.98	29.33	29.96	394,701
24 May 13	29.77000 +0.58	29.77	29.00	29.00	597,235
23 May 13	29.19000 -0.22	29.60	28.92	29.54	430,652
22 May 13	29.41000 -0.09	29.92	29.18	29.62	820,379
21 May 13	29.50000 +0.22	30.15	29.10	29.29	1,045,555
20 May 13	29.28000 +0.11	29.68	28.73	29.18	959,373
17 May 13	29.17000 +1.18	29.50	27.73	27.99	942,999
16 May 13	27.99000 +0.25	28.08	27.54	27.73	504,139
15 May 13	27.74000 +0.11	28.00	27.35	27.63	430,484
14 May 13	27.63000 -0.24	28.16	27.40	27.87	381,515
13 May 13	27.87000 -0.11	28.21	27.50	27.97	290,663
10 May 13	27.98000 +0.42	28.00	27.28	27.38	444,460
09 May 13	27.56000 -0.54	28.28	27.34	28.10	516,129
08 May 13	28.10000 -0.02	28.28	27.80	28.28	455,950
07 May 13	28.12000 -0.02	28.63	28.01	28.15	573,942
06 May 13	28.14000 +0.67	28.38	27.47	27.48	771,276
03 May 13	27.47000 +0.00	28.09	27.25	27.25	604,930
02 May 13	27.47000 +0.43	27.72	26.41	26.59	531,511
26 Apr 13	27.04000 -0.84	28.30	27.03	27.85	737,009
25 Apr 13	27.88000 -0.70	28.73	27.70	28.73	1,081,356
24 Apr 13	28.58000 +1.40	28.70	26.90	26.99	1,862,987
23 Apr 13	27.18000 +0.88	28.10	26.30	26.30	1,420,119
22 Apr 13	26.30000 -0.25	26.55	26.10	26.51	473,130
19 Apr 13	26.55000 +0.26	26.86	26.28	26.38	609,387
18 Apr 13	26.29000 +0.11	26.38	25.98	26.35	240,409
17 Apr 13	26.18000 +0.05	26.28	25.87	26.20	276,232
16 Apr 13	26.13000 +0.38	26.14	25.57	25.92	364,534
15 Apr 13	25.75000 -0.19	25.97	25.60	25.97	140,160
12 Apr 13	25.94000 +0.05	26.25	25.64	25.89	197,560
11 Apr 13	25.89000 +0.22	26.15	25.52	25.77	215,074
10 Apr 13	25.67000 +0.06	25.79	25.47	25.61	83,763
09 Apr 13	25.61000 +0.01	25.85	25.26	25.59	250,528
08 Apr 13	25.60000 -0.27	25.76	24.51	25.60	208,681
03 Apr 13	25.87000 +0.12	26.00	25.60	25.75	324,252
02 Apr 13	25.75000 -0.28	26.25	25.52	26.02	227,229
01 Apr 13	26.03000 +0.43	26.03	25.40	25.41	281,261
29 Mar 13	25.60000 -0.02	25.80	25.32	25.68	165,234
28 Mar 13	25.62000 -0.27	25.85	25.41	25.51	212,284
27 Mar 13	25.89000 +0.11	25.96	25.62	25.96	177,543
26 Mar 13	25.78000 -0.13	26.10	25.32	25.84	349,339
25 Mar 13	25.91000 -0.42	26.60	25.59	26.60	458,029
22 Mar 13	26.33000 -0.17	26.68	26.15	26.49	369,417
21 Mar 13	26.50000 +0.59	27.37	25.45	26.08	694,374
20 Mar 13	25.91000 +0.00	26.48	25.50	25.97	486,657
19 Mar 13	25.91000 +0.59	25.91	25.03	25.47	388,414
18 Mar 13	25.32000 -0.23	25.65	25.06	25.65	316,104
15 Mar 13	25.55000 +0.78	25.60	24.45	24.76	388,522
14 Mar 13	24.77000 +0.08	24.90	24.50	24.70	352,218
13 Mar 13	24.69000 +0.10	25.00	24.50	24.60	487,732
12 Mar 13	24.59000 -0.85	25.76	24.00	25.48	517,516
11 Mar 13	25.44000 -0.72	26.09	25.36	26.09	430,670
08 Mar 13	26.16000 -0.42	27.08	26.02	26.80	603,318
07 Mar 13	26.58000 +1.18	26.78	25.28	25.41	1,305,365
06 Mar 13	25.40000 +0.27	25.48	24.90	25.22	439,418
05 Mar 13	25.13000 +0.16	25.20	24.65	24.80	250,588
04 Mar 13	24.97000 -0.29	25.77	24.96	25.17	312,835
01 Mar 13	25.26000 +0.30	25.27	24.81	25.05	277,266
28 Feb 13	24.96000 +0.24	25.00	24.60	24.60	223,060
27 Feb 13	24.72000 -0.05	25.09	24.66	25.09	196,750
26 Feb 13	24.77000 -0.14	25.09	24.61	24.88	288,203
25 Feb 13	24.91000 +0.18	24.91	24.50	24.50	244,699
22 Feb 13	24.73000 +0.20	24.91	24.46	24.79	325,219
21 Feb 13	24.53000 -0.43	24.78	24.53	24.53	266,633
20 Feb 13	24.96000 +0.14	24.98	24.50	24.61	358,804
19 Feb 13	24.82000 -0.47	25.38	24.81	25.30	419,056
18 Feb 13	25.29000 +0.74	25.85	24.58	24.60	610,583
08 Feb 13	24.55000 +0.45	24.68	24.01	24.01	449,449
07 Feb 13	24.10000 +0.19	24.11	23.61	23.87	167,342
06 Feb 13	23.91000 +0.08	24.00	23.50	23.50	242,402
05 Feb 13	23.83000 +0.33	23.87	23.00	23.08	219,740
04 Feb 13	23.50000 -0.49	24.30	23.20	24.30	585,563
01 Feb 13	23.99000 -0.38	24.50	23.76	24.50	453,155
31 Jan 13	24.37000 +0.08	24.40	24.03	24.03	159,439
30 Jan 13	24.29000 -0.03	24.38	24.15	24.15	240,558
29 Jan 13	24.32000 +0.27	24.49	23.95	23.95	423,667
28 Jan 13	24.05000 +0.26	24.08	23.47	23.79	333,695
25 Jan 13	23.79000 +0.42	23.89	23.25	23.40	331,696
24 Jan 13	23.37000 -0.54	24.24	21.53	23.90	865,482
23 Jan 13	23.91000 -0.21	24.06	23.71	24.01	509,708
22 Jan 13	24.12000 -0.32	24.59	24.10	24.34	555,269
21 Jan 13	24.44000 -0.13	24.71	24.20	24.71	527,655
18 Jan 13	24.57000 +0.46	24.69	23.95	24.13	552,024
17 Jan 13	24.11000 +0.01	24.30	23.84	23.96	348,473
16 Jan 13	24.10000 -0.18	24.49	24.00	24.10	521,910
15 Jan 13	24.28000 -0.11	24.63	24.20	24.63	586,490
14 Jan 13	24.39000 +0.74	24.53	23.50	23.58	600,120
11 Jan 13	23.65000 -0.49	24.25	23.48	24.01	593,082
10 Jan 13	24.14000 +0.16	24.22	23.83	24.00	288,590
09 Jan 13	23.98000 -0.15	24.50	23.73	24.00	610,118
08 Jan 13	24.13000 +0.13	24.96	23.91	24.10	1,213,913
07 Jan 13	24.00000 +0.94	24.09	22.72	22.95	1,116,438
04 Jan 13	23.06000 +0.57	23.25	22.41	22.69	1,264,397
31 Dec 12	22.49000 +0.00	23.35	22.15	22.20	1,771,304
28 Dec 12	22.49000 +0.10	22.89	22.13	22.39	834,494
27 Dec 12	22.39000 -0.37	23.50	22.31	22.76	1,239,527
26 Dec 12	22.76000 +0.60	22.87	22.02	22.10	1,545,877
25 Dec 12	22.16000 +0.10	22.30	21.83	22.00	994,576
24 Dec 12	22.06000 +1.50	22.35	20.62	20.80	1,383,024
21 Dec 12	20.56000 +0.21	20.60	20.23	20.23	484,802
20 Dec 12	20.35000 -0.17	20.51	20.20	20.26	203,571
19 Dec 12	20.52000 +0.09	20.52	20.17	20.45	210,252
18 Dec 12	20.43000 +0.13	20.72	20.23	20.30	458,916
17 Dec 12	20.30000 -0.36	20.80	20.26	20.60	503,885
14 Dec 12	20.66000 +0.98	20.80	19.50	19.50	384,031
13 Dec 12	19.68000 -0.16	19.90	19.66	19.84	126,090
12 Dec 12	19.84000 -0.12	20.03	19.60	19.81	244,999
11 Dec 12	19.96000 +0.05	20.11	19.77	19.91	293,210
10 Dec 12	19.91000 -0.29	20.39	19.70	20.20	480,841
07 Dec 12	20.20000 -0.19	20.48	19.98	20.36	482,799
06 Dec 12	20.39000 -0.02	20.46	20.20	20.41	155,440
05 Dec 12	20.41000 +0.50	20.54	19.90	19.99	553,750
04 Dec 12	19.91000 -0.09	20.15	19.70	19.96	223,910
03 Dec 12	20.00000 -0.06	20.49	19.70	19.76	131,819
30 Nov 12	20.06000 +0.06	20.10	19.88	20.00	216,535
29 Nov 12	20.00000 -0.13	20.28	19.66	19.80	408,432
28 Nov 12	20.13000 -0.17	20.34	19.83	20.29	277,741
27 Nov 12	20.30000 -0.36	20.67	20.15	20.42	222,531
26 Nov 12	20.66000 +0.01	20.90	20.59	20.68	159,213
23 Nov 12	20.65000 +0.34	20.70	20.23	20.29	190,772
22 Nov 12	20.31000 -0.20	20.51	20.29	20.51	60,882
21 Nov 12	20.51000 +0.27	20.51	20.20	20.20	422,538
20 Nov 12	20.24000 -0.17	20.59	20.01	20.55	151,584
19 Nov 12	20.41000 -0.08	20.55	20.20	20.35	114,045
16 Nov 12	20.49000 -0.21	20.69	20.30	20.44	195,329
15 Nov 12	20.70000 -0.10	20.85	20.37	20.80	471,833
14 Nov 12	20.80000 +0.04	20.88	20.44	20.50	212,816
13 Nov 12	20.76000 -0.23	21.01	20.53	20.86	252,282
12 Nov 12	20.99000 +0.33	20.99	20.50	20.50	236,384
09 Nov 12	20.66000 +0.12	20.79	20.36	20.54	158,799
08 Nov 12	20.54000 +0.04	20.97	20.36	20.36	457,570
07 Nov 12	20.50000 -0.15	20.64	20.20	20.64	399,559
06 Nov 12	20.65000 -0.45	21.18	20.50	20.93	483,251
05 Nov 12	21.10000 +0.20	21.50	20.71	20.90	700,316
02 Nov 12	20.90000 +0.62	21.25	20.18	20.23	1,129,555
01 Nov 12	20.28000 -0.01	20.35	20.10	20.30	604,565
31 Oct 12	20.29000 +0.45	20.29	19.61	19.85	624,740
30 Oct 12	19.84000 +0.04	19.90	19.68	19.90	125,393
29 Oct 12	19.80000 -0.04	19.89	19.70	19.75	165,950
26 Oct 12	19.84000 -0.06	19.99	19.68	19.86	442,570
25 Oct 12	19.90000 -0.07	20.09	19.80	19.94	172,645
24 Oct 12	19.97000 +0.26	20.15	19.52	19.66	481,646
23 Oct 12	19.71000 -0.24	20.05	19.58	19.95	812,468
22 Oct 12	19.95000 +0.44	19.95	19.40	19.50	605,927
19 Oct 12	19.51000 -0.31	19.80	19.46	19.80	1,757,107
18 Oct 12	19.82000 +0.07	19.83	19.38	19.55	1,483,157
17 Oct 12	19.75000 -0.04	20.05	19.50	19.95	657,933
16 Oct 12	19.79000 +0.06	19.99	19.43	19.62	276,400
15 Oct 12	19.73000 -0.20	19.81	19.40	19.81	337,856
12 Oct 12	19.93000 -0.06	20.15	19.68	20.15	314,759
11 Oct 12	19.99000 -0.41	20.65	19.97	20.46	722,653
10 Oct 12	20.40000 -0.29	20.73	20.33	20.66	373,700
09 Oct 12	20.69000 +0.37	20.75	20.10	20.25	644,933
08 Oct 12	20.32000 +0.02	20.56	20.00	20.20	517,685
28 Sep 12	20.30000 +0.55	20.50	19.80	19.98	322,038
27 Sep 12	19.75000 +0.59	20.00	19.12	19.12	394,959
26 Sep 12	19.16000 -0.34	19.40	19.02	19.12	140,029
25 Sep 12	19.50000 +0.00	19.50	19.00	19.50	829,936
24 Sep 12	19.50000 -0.25	19.85	19.38	19.43	575,700
21 Sep 12	19.75000 -0.12	20.00	19.52	19.70	695,066
20 Sep 12	19.87000 -0.25	20.11	19.50	20.01	597,600
19 Sep 12	20.12000 +0.37	20.15	19.41	19.58	598,479
18 Sep 12	19.75000 +0.12	19.75	18.78	19.74	651,248
17 Sep 12	19.63000 -0.79	20.60	19.63	20.43	711,851
14 Sep 12	20.42000 +0.22	20.52	19.90	20.22	518,940
13 Sep 12	20.20000 -0.36	20.70	20.18	20.40	746,021
12 Sep 12	20.56000 +0.52	20.58	19.90	20.00	1,464,283
11 Sep 12	20.04000 +0.39	20.10	19.41	19.65	674,880
10 Sep 12	19.65000 -0.23	19.97	19.45	19.80	704,161
07 Sep 12	19.88000 +0.43	19.95	19.36	19.44	1,144,783
06 Sep 12	19.45000 +0.20	19.57	19.18	19.30	415,157
05 Sep 12	19.25000 -0.01	19.34	19.09	19.15	695,964
04 Sep 12	19.26000 -0.39	19.61	19.10	19.61	1,131,510
03 Sep 12	19.65000 -0.04	19.85	19.51	19.70	1,040,004
31 Aug 12	19.69000 +0.54	19.73	19.09	19.15	1,317,830
30 Aug 12	19.15000 +0.04	19.49	19.00	19.10	1,156,949
29 Aug 12	19.11000 +0.09	19.35	18.89	18.90	1,239,342
28 Aug 12	19.02000 +0.28	19.14	18.44	18.52	801,112
27 Aug 12	18.74000 -0.11	18.77	18.33	18.61	1,021,283
24 Aug 12	18.85000 -0.23	19.00	18.60	18.85	824,057
23 Aug 12	19.08000 +0.52	19.13	18.49	18.56	934,978
22 Aug 12	18.56000 +0.04	18.62	18.30	18.53	472,268
21 Aug 12	18.52000 +0.11	18.85	18.30	18.31	502,091
20 Aug 12	18.41000 +0.11	18.51	17.95	18.01	675,316
17 Aug 12	18.30000 -0.39	18.50	18.01	18.50	829,490
16 Aug 12	18.69000 +0.01	18.85	18.50	18.79	944,447
15 Aug 12	18.68000 +0.28	18.98	18.25	18.39	640,314
14 Aug 12	18.40000 +0.10	18.49	17.80	18.23	431,877
13 Aug 12	18.30000 -0.21	18.55	18.25	18.32	576,434
10 Aug 12	18.51000 -0.14	18.70	18.27	18.70	669,660
09 Aug 12	18.65000 +0.07	18.75	18.26	18.50	1,310,848
08 Aug 12	18.58000 +0.78	18.70	17.62	17.82	2,115,610
07 Aug 12	17.80000 +0.50	18.16	17.20	17.30	1,441,357
06 Aug 12	17.30000 +0.62	17.31	16.51	16.55	962,406
03 Aug 12	16.68000 +0.23	16.72	16.26	16.47	743,667
02 Aug 12	16.45000 -0.20	16.69	16.37	16.65	564,617
01 Aug 12	16.65000 +0.19	16.66	16.41	16.43	1,139,267
31 Jul 12	16.46000 -0.82	17.26	16.32	17.16	1,525,808
30 Jul 12	17.28000 -0.02	17.36	17.15	17.36	925,231
27 Jul 12	17.30000 -0.58	17.87	17.00	17.81	1,638,551
26 Jul 12	17.88000 +0.15	18.09	17.60	18.09	2,545,819
25 Jul 12	17.73000 +0.09	17.95	17.51	17.62	516,675
24 Jul 12	17.64000 +0.21	17.80	17.40	17.40	373,225
23 Jul 12	17.43000 -0.26	17.64	17.31	17.51	453,665
20 Jul 12	17.69000 -0.03	17.96	17.58	17.79	691,019
19 Jul 12	17.72000 +0.17	17.89	17.31	17.31	634,048
18 Jul 12	17.55000 -0.20	17.78	17.24	17.62	283,764
17 Jul 12	17.75000 +0.00	17.79	17.31	17.31	533,612
16 Jul 12	17.75000 -0.28	18.16	17.28	18.16	1,103,903
13 Jul 12	18.03000 +0.11	18.10	17.80	17.93	592,280
12 Jul 12	17.92000 +0.23	18.15	17.50	17.69	541,440
11 Jul 12	17.69000 +0.09	17.74	17.54	17.59	333,170
10 Jul 12	17.60000 -0.18	17.83	17.49	17.78	666,853
09 Jul 12	17.78000 -0.63	18.45	17.78	18.40	767,965
06 Jul 12	18.41000 +0.14	18.60	18.05	18.39	597,954
05 Jul 12	18.27000 -0.69	18.88	18.21	18.88	698,414
04 Jul 12	18.96000 -0.03	19.19	18.75	19.10	678,482
03 Jul 12	18.99000 +0.49	18.99	18.30	18.44	1,105,316
02 Jul 12	18.50000 +0.06	18.69	18.30	18.69	423,823
29 Jun 12	18.44000 +0.17	18.50	18.10	18.13	355,898
28 Jun 12	18.27000 +0.01	18.37	18.15	18.23	317,063
27 Jun 12	18.26000 -0.32	18.74	18.10	18.54	523,440
26 Jun 12	18.58000 -0.03	18.66	17.88	18.44	691,119
25 Jun 12	18.61000 -0.50	19.33	18.53	18.96	591,105
21 Jun 12	19.11000 -0.39	19.17	18.82	18.90	971,050
20 Jun 12	19.50000 +1.33	19.99	18.52	18.52	3,136,538
19 Jun 12	18.17000 -0.09	18.38	18.15	18.30	618,424
18 Jun 12	18.26000 +0.11	18.44	18.22	18.22	334,359
15 Jun 12	18.15000 +0.03	18.27	18.04	18.05	454,122
14 Jun 12	18.12000 +0.12	18.18	17.96	18.00	979,950
13 Jun 12	18.00000 +0.17	18.15	17.82	17.82	705,877
12 Jun 12	17.83000 -0.15	17.88	17.75	17.85	474,002
11 Jun 12	17.98000 +0.33	18.12	17.60	17.70	869,039
08 Jun 12	17.65000 -0.65	18.45	17.60	18.40	1,240,948
07 Jun 12	18.30000 -0.60	19.10	18.10	19.09	911,433
06 Jun 12	18.90000 -0.11	19.19	18.75	18.88	277,145
05 Jun 12	19.01000 +0.00	19.16	18.88	19.01	216,412
04 Jun 12	19.01000 -0.52	19.24	18.80	19.20	683,447
01 Jun 12	19.53000 -0.04	19.85	19.49	19.61	417,779
31 May 12	19.57000 +0.10	19.77	19.37	19.40	566,945
30 May 12	19.47000 -0.10	19.66	19.41	19.60	270,531
29 May 12	19.57000 +0.32	19.70	19.26	19.38	688,745
28 May 12	19.25000 +0.33	19.34	18.70	18.88	902,054
25 May 12	18.92000 -0.05	19.08	18.87	19.08	788,497
24 May 12	18.97000 -0.27	19.34	18.96	19.16	384,600
23 May 12	19.24000 -0.27	19.48	19.12	19.44	343,188
22 May 12	19.51000 +0.11	19.66	19.44	19.57	334,661
21 May 12	19.40000 +0.25	19.56	19.07	19.07	359,985
18 May 12	19.15000 -0.41	19.49	19.08	19.35	396,540
17 May 12	19.56000 +0.80	19.79	18.85	18.85	1,264,436
16 May 12	18.76000 -0.26	19.06	18.75	18.85	265,964
15 May 12	19.02000 -0.09	19.09	18.75	19.09	426,594
14 May 12	19.11000 -0.22	19.50	19.10	19.50	581,038
11 May 12	19.33000 -0.43	19.96	19.31	19.70	549,861
10 May 12	19.76000 -0.09	19.92	19.67	19.84	415,272
09 May 12	19.85000 -0.12	19.99	19.55	19.87	903,585
08 May 12	19.97000 +0.18	20.20	19.56	19.79	936,502
07 May 12	19.79000 +0.22	19.79	19.35	19.53	681,516
04 May 12	19.57000 +0.29	19.63	19.25	19.29	758,244
03 May 12	19.28000 -0.01	19.39	19.06	19.28	716,571
02 May 12	19.29000 -0.84	19.78	19.24	19.75	1,411,431
27 Apr 12	20.13000 +0.00	20.28	19.87	20.13	761,437
26 Apr 12	20.13000 -0.04	20.39	19.96	20.31	508,068
25 Apr 12	20.17000 -0.26	20.32	19.81	20.29	831,465
24 Apr 12	20.43000 +0.10	20.45	19.26	20.10	878,541
23 Apr 12	20.33000 +0.02	20.48	19.99	20.37	918,041
20 Apr 12	20.31000 +0.25	20.40	20.00	20.05	629,941
19 Apr 12	20.06000 +0.33	20.26	19.97	20.00	760,996
17 Apr 12	19.73000 -0.09	20.10	19.60	19.89	425,730
16 Apr 12	19.82000 -0.31	20.03	19.76	20.03	413,949
13 Apr 12	20.13000 +0.13	20.40	20.00	20.03	580,619
12 Apr 12	20.00000 +0.24	20.09	19.56	19.79	616,746
11 Apr 12	19.76000 -0.11	19.80	19.30	19.46	474,167
10 Apr 12	19.87000 +0.46	19.94	18.82	19.15	1,165,283
09 Apr 12	19.41000 -0.31	19.62	19.41	19.62	357,877
06 Apr 12	19.72000 +0.06	19.82	19.46	19.64	470,953
05 Apr 12	19.66000 +0.71	19.87	18.88	19.15	837,964
30 Mar 12	18.95000 -0.57	19.69	18.55	19.42	1,465,208
29 Mar 12	19.52000 -0.88	20.23	19.50	20.06	1,344,745
28 Mar 12	20.40000 -1.24	20.68	19.66	20.00	2,963,103
27 Mar 12	21.64000 -0.25	22.12	21.46	21.90	1,584,952
26 Mar 12	21.89000 +0.59	22.04	20.70	21.34	1,178,815
23 Mar 12	21.30000 -0.34	21.74	21.12	21.60	775,666
22 Mar 12	21.64000 -0.22	21.95	21.45	21.85	908,996
21 Mar 12	21.86000 +0.23	22.16	21.00	21.65	1,393,966
20 Mar 12	21.63000 -0.60	22.30	21.62	22.30	1,367,943
19 Mar 12	22.23000 +0.30	22.45	21.90	21.95	1,986,788
16 Mar 12	21.93000 +0.73	21.96	21.20	21.25	2,226,991
15 Mar 12	21.20000 +0.21	21.27	20.67	20.86	1,523,412
14 Mar 12	20.99000 -1.01	22.59	20.00	22.03	3,027,389
13 Mar 12	22.00000 -0.01	22.07	21.50	22.00	1,631,920
12 Mar 12	22.01000 +0.36	22.24	21.52	21.64	2,597,861
09 Mar 12	21.65000 +0.98	21.65	20.70	20.70	3,189,167
08 Mar 12	20.67000 +0.28	20.68	20.41	20.41	1,537,199
07 Mar 12	20.39000 -0.11	20.79	20.20	20.30	1,251,130
06 Mar 12	20.50000 -0.40	21.05	20.47	21.05	1,424,678
05 Mar 12	20.90000 -0.16	21.37	20.88	21.09	1,778,449
02 Mar 12	21.06000 +0.34	21.09	20.71	20.73	1,525,565
01 Mar 12	20.72000 -0.13	20.95	20.58	20.85	1,374,475
29 Feb 12	20.85000 -0.51	21.21	20.79	21.16	767,650
28 Feb 12	21.36000 -0.19	21.68	20.62	21.46	2,329,488
27 Feb 12	21.55000 +0.12	22.17	21.45	21.46	1,805,570
24 Feb 12	21.43000 +0.02	21.57	21.24	21.41	1,146,856
23 Feb 12	21.41000 +0.21	21.47	21.05	21.28	1,458,139
22 Feb 12	21.20000 +0.76	21.29	20.40	20.50	2,195,108
21 Feb 12	20.44000 +0.50	20.44	19.79	19.94	1,240,344
20 Feb 12	19.94000 -0.05	20.28	19.91	20.21	1,002,008
16 Feb 12	19.99000 -0.14	20.28	19.84	20.06	974,245
15 Feb 12	20.13000 +0.29	20.21	19.71	19.71	1,269,996
14 Feb 12	19.84000 -0.27	20.24	19.55	20.10	1,653,656
13 Feb 12	20.11000 +0.29	20.22	19.68	19.68	1,478,151
10 Feb 12	19.82000 +0.15	20.10	19.48	19.64	1,520,363
09 Feb 12	19.67000 +0.27	19.68	19.36	19.38	1,301,127
08 Feb 12	19.40000 +0.31	19.49	19.02	19.02	842,256
07 Feb 12	19.09000 -0.38	19.43	19.01	19.43	741,490
06 Feb 12	19.47000 +0.17	19.54	19.00	19.28	1,244,523
03 Feb 12	19.30000 +0.42	19.37	18.75	18.89	1,010,245
02 Feb 12	18.88000 +0.35	18.89	18.46	18.56	616,870
01 Feb 12	18.53000 -0.03	18.88	18.40	18.55	443,332
31 Jan 12	18.56000 -0.04	18.74	18.35	18.55	336,868
30 Jan 12	18.60000 +0.13	18.88	18.50	18.55	862,270
20 Jan 12	18.47000 +0.33	18.76	18.20	18.20	1,049,293
19 Jan 12	18.14000 +0.19	18.45	17.60	17.65	1,682,794
18 Jan 12	17.95000 -1.99	19.99	17.95	19.94	3,444,852
17 Jan 12	19.94000 +0.64	19.94	18.81	19.40	3,267,321
16 Jan 12	19.30000 -2.00	21.30	19.30	21.25	847,389
13 Jan 12	21.30000 -0.86	22.37	21.00	22.09	940,408
12 Jan 12	22.16000 -0.39	22.73	22.00	22.55	770,579
11 Jan 12	22.55000 -0.37	22.98	22.25	22.90	1,141,391
10 Jan 12	22.92000 +0.41	22.95	22.29	22.48	1,566,877
09 Jan 12	22.51000 +0.70	22.56	21.48	21.98	1,063,673
06 Jan 12	21.81000 +0.45	22.10	20.75	21.36	900,443
05 Jan 12	21.36000 -1.24	22.40	21.20	22.21	946,503
04 Jan 12	22.60000 -1.40	24.00	22.58	23.90	893,475
30 Dec 11	24.00000 +1.20	24.00	22.85	22.88	1,382,154
29 Dec 11	22.80000 +0.50	22.80	22.03	22.23	609,270
28 Dec 11	22.30000 +0.38	22.40	21.39	21.92	499,577
27 Dec 11	21.92000 -1.08	22.88	21.91	22.88	622,511
26 Dec 11	23.00000 +0.05	23.55	22.85	23.10	719,681
23 Dec 11	22.95000 +0.40	23.20	22.30	22.30	503,110
22 Dec 11	22.55000 -0.03	22.70	21.69	22.30	427,206
21 Dec 11	22.58000 -0.36	23.27	22.58	22.98	327,870
20 Dec 11	22.94000 -0.21	23.49	22.81	22.92	501,783
19 Dec 11	23.15000 +0.22	23.35	22.50	22.93	758,337
16 Dec 11	22.93000 +0.76	22.95	22.06	22.10	590,636
15 Dec 11	22.17000 +0.09	22.38	21.80	21.88	496,913
14 Dec 11	22.08000 -0.09	22.45	21.92	22.20	318,563
13 Dec 11	22.17000 -0.23	22.45	21.70	22.39	700,808
12 Dec 11	22.40000 -1.10	23.52	22.40	23.39	955,120
09 Dec 11	23.50000 -0.20	23.75	22.96	23.21	994,214
08 Dec 11	23.70000 +0.07	24.29	23.10	23.59	580,872
07 Dec 11	23.63000 -0.02	23.72	23.28	23.45	316,523
06 Dec 11	23.65000 +0.40	23.76	23.16	23.30	231,789
05 Dec 11	23.25000 -0.91	24.25	23.20	24.13	801,427
02 Dec 11	24.16000 -0.34	24.77	24.01	24.30	620,796
01 Dec 11	24.50000 +0.60	25.18	24.50	24.77	1,525,404
30 Nov 11	23.90000 -1.75	25.67	23.70	25.55	2,103,379
29 Nov 11	25.65000 +0.57	25.73	24.95	25.17	1,140,951
28 Nov 11	25.08000 +0.66	25.30	24.42	24.42	1,041,788
25 Nov 11	24.42000 -0.16	24.80	24.31	24.42	632,893
24 Nov 11	24.58000 -0.13	24.85	24.14	24.32	992,988
23 Nov 11	24.71000 -0.39	25.37	24.50	25.05	1,709,483
22 Nov 11	25.10000 -0.08	25.17	24.54	24.95	444,151
21 Nov 11	25.18000 -0.01	25.25	24.10	24.93	1,578,966
18 Nov 11	25.19000 -0.42	25.68	25.09	25.41	1,259,523
17 Nov 11	25.61000 +0.01	26.32	25.10	25.64	1,856,586
16 Nov 11	25.60000 -0.39	26.40	25.21	25.89	1,984,420
15 Nov 11	25.99000 +0.18	26.15	25.76	25.82	2,029,576
14 Nov 11	25.81000 +0.79	26.00	25.25	25.25	1,905,723
11 Nov 11	25.02000 -0.50	25.70	24.90	25.50	824,589
10 Nov 11	25.52000 -0.15	25.87	25.31	25.43	861,445
09 Nov 11	25.67000 +0.29	25.74	25.11	25.62	905,622
08 Nov 11	25.38000 -0.32	25.83	25.30	25.70	643,016
07 Nov 11	25.70000 -0.29	26.53	25.51	26.10	1,218,471
04 Nov 11	25.99000 +0.18	26.49	25.78	25.93	1,263,796
03 Nov 11	25.81000 -0.55	26.70	25.80	26.36	2,087,198
02 Nov 11	26.36000 +0.91	26.40	24.85	25.11	2,263,210
01 Nov 11	25.45000 +0.45	26.02	24.70	24.84	2,612,982
31 Oct 11	25.00000 +0.78	25.05	24.20	24.20	3,401,063
28 Oct 11	24.22000 +0.55	24.37	23.76	23.76	1,878,241
27 Oct 11	23.67000 +0.04	24.28	23.50	23.80	1,535,732
26 Oct 11	23.63000 +0.25	24.15	23.36	23.40	1,622,042
25 Oct 11	23.38000 +1.28	23.52	21.91	22.01	1,571,050
24 Oct 11	22.10000 -0.34	22.65	21.20	22.65	1,048,182
21 Oct 11	22.44000 -0.34	22.87	22.28	22.78	1,136,861
20 Oct 11	22.78000 -0.44	23.24	22.20	23.24	1,389,650
19 Oct 11	23.22000 -0.28	23.96	23.05	23.52	1,524,630
18 Oct 11	23.50000 -1.46	24.94	23.24	24.93	3,100,451
17 Oct 11	24.96000 +0.18	25.06	24.58	24.81	1,290,806
14 Oct 11	24.78000 -0.03	24.97	24.12	24.81	1,779,295
13 Oct 11	24.81000 +0.42	25.25	24.10	24.20	1,792,033
12 Oct 11	24.39000 +1.00	24.46	22.90	22.90	1,629,590
11 Oct 11	23.39000 -0.20	24.30	22.00	24.20	1,989,649
10 Oct 11	23.59000 -0.71	24.50	23.00	24.50	997,092
30 Sep 11	24.30000 -0.55	24.95	23.88	24.82	1,179,569
29 Sep 11	24.85000 +0.09	25.38	24.31	24.50	1,591,296
28 Sep 11	24.76000 -0.84	25.95	24.60	25.61	705,252
27 Sep 11	25.60000 -0.16	26.20	25.32	25.77	695,684
26 Sep 11	25.76000 -0.69	26.44	25.60	26.20	722,699
22 Sep 11	26.45000 -1.33	27.76	26.20	27.48	1,007,228
21 Sep 11	27.78000 +0.79	27.99	26.82	27.05	489,127
20 Sep 11	26.99000 +0.23	27.35	26.52	26.79	253,382
19 Sep 11	26.76000 -0.21	27.20	26.51	27.20	525,732
16 Sep 11	26.97000 -0.35	27.75	26.97	27.38	333,393
15 Sep 11	27.32000 +0.32	27.93	26.83	27.10	908,789
14 Sep 11	27.00000 +0.05	27.13	26.20	26.73	553,781
13 Sep 11	26.95000 -0.44	27.13	26.40	26.99	863,160
09 Sep 11	27.39000 -0.81	28.65	27.35	28.20	612,949
08 Sep 11	28.20000 -0.82	29.14	28.20	29.03	464,470
07 Sep 11	29.02000 +0.75	29.10	28.27	28.40	581,810
06 Sep 11	28.27000 -0.53	28.91	27.73	28.60	1,123,208
05 Sep 11	28.80000 -0.67	29.25	28.66	29.00	631,700
02 Sep 11	29.47000 -0.68	30.28	29.41	29.98	448,484
01 Sep 11	30.15000 +0.05	30.70	29.87	30.00	691,649
31 Aug 11	30.10000 +0.19	30.24	29.06	29.80	983,302
30 Aug 11	29.91000 -1.45	31.45	29.60	31.29	1,786,129
29 Aug 11	31.36000 +0.27	31.63	30.55	30.55	2,279,422
26 Aug 11	31.09000 +0.80	31.45	29.90	29.90	1,695,027
25 Aug 11	30.29000 -0.31	31.10	29.75	30.65	1,371,959
24 Aug 11	30.60000 -0.05	31.20	30.42	30.75	1,688,671
23 Aug 11	30.65000 +2.19	31.08	28.63	28.85	2,695,142
22 Aug 11	28.46000 -0.31	29.29	28.35	28.57	569,052
19 Aug 11	28.77000 -0.03	29.98	27.58	27.58	815,264
18 Aug 11	28.80000 -1.15	30.03	28.80	29.94	1,160,960
17 Aug 11	29.95000 -0.11	30.48	29.66	30.06	1,301,378
16 Aug 11	30.06000 +0.02	30.30	29.77	30.08	1,254,058
15 Aug 11	30.04000 +1.13	30.15	28.92	28.92	1,776,136
12 Aug 11	28.91000 -0.24	29.59	28.80	29.20	1,150,206
11 Aug 11	29.15000 +0.74	29.24	27.40	27.81	1,461,328
10 Aug 11	28.41000 -0.09	29.50	28.30	28.90	1,592,161
09 Aug 11	28.50000 +0.89	28.89	26.15	26.79	2,352,260
08 Aug 11	27.61000 -2.09	29.48	26.73	29.30	2,180,392
05 Aug 11	29.70000 +0.25	30.30	28.50	28.81	1,840,386
04 Aug 11	29.45000 -0.25	30.18	29.16	29.99	1,271,715
03 Aug 11	29.70000 -1.07	30.40	29.70	30.20	2,783,536
02 Aug 11	30.77000 +0.51	30.90	29.32	29.74	3,399,961
01 Aug 11	30.26000 +1.67	30.56	28.11	28.30	3,361,744
29 Jul 11	28.59000 -0.16	29.75	28.52	29.00	2,285,947
28 Jul 11	28.75000 -0.25	29.27	28.39	28.61	1,567,976
27 Jul 11	29.00000 +1.52	29.60	27.60	27.79	2,973,362
26 Jul 11	27.48000 +0.36	27.79	26.51	26.90	1,378,506
25 Jul 11	27.12000 -0.82	27.96	26.90	27.79	1,756,633
22 Jul 11	27.94000 +0.42	28.10	27.40	27.78	1,901,694
21 Jul 11	27.52000 -0.02	28.17	27.12	27.53	2,110,034
20 Jul 11	27.54000 -1.21	28.95	27.01	28.80	3,623,078
19 Jul 11	28.75000 +0.17	28.75	28.07	28.15	2,211,920
18 Jul 11	28.58000 -0.17	28.82	28.00	28.61	2,921,500
15 Jul 11	28.75000 -0.30	29.49	28.62	29.05	3,177,531
14 Jul 11	29.05000 +0.03	29.58	28.50	28.90	4,255,225
13 Jul 11	29.02000 +0.76	29.29	27.80	28.01	4,152,036
12 Jul 11	28.26000 +1.14	28.86	26.88	27.00	10,142,392
11 Jul 11	27.12000 +0.95	27.70	26.01	26.05	7,381,032
08 Jul 11	26.17000 -0.33	26.97	26.01	26.25	6,283,745
07 Jul 11	26.50000 +0.90	27.32	25.26	25.35	11,886,887
06 Jul 11	25.60000 +0.69	25.97	24.38	24.78	9,901,579
05 Jul 11	24.91000 -0.19	25.78	24.91	25.39	7,520,970
04 Jul 11	25.10000 +0.25	25.38	24.60	24.87	9,118,583
01 Jul 11	24.85000 -0.19	25.10	24.45	24.82	8,441,818
30 Jun 11	25.04000 +0.25	25.11	24.43	24.66	13,314,010
29 Jun 11	24.79000 +1.25	25.36	23.90	24.16	19,171,028
28 Jun 11	23.54000 +0.00	24.15	23.50	24.00	13,905,510