FUNDMANAGER.co.uk

Lepu Medical Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	11.59000 +0.25	11.60	11.28	11.32	15,056,954
19 Oct 26	11.34000 +0.09	11.43	11.20	11.23	11,773,900
16 Oct 26	11.25000 +0.04	11.55	11.20	11.35	16,523,160
15 Oct 26	11.21000 -0.23	11.50	11.16	11.35	16,301,800
14 Oct 26	11.44000 -0.06	11.55	11.36	11.50	12,690,900
13 Oct 26	11.50000 -0.22	11.68	11.38	11.67	15,778,486
12 Oct 26	11.72000 +0.04	11.75	11.56	11.68	12,362,654
09 Oct 26	11.68000 +0.22	11.72	11.35	11.48	15,705,812
08 Oct 26	11.46000 -0.20	11.82	11.41	11.72	15,780,439
30 Sep 26	11.66000 +0.27	11.68	11.37	11.39	17,578,600
29 Sep 26	11.39000 -0.01	11.59	11.37	11.48	11,542,699
28 Sep 26	11.40000 -0.01	11.54	11.32	11.46	11,104,897
24 Sep 26	11.41000 -0.17	11.64	11.41	11.56	12,582,331
23 Sep 26	11.58000 -0.03	11.66	11.55	11.63	8,803,800
22 Sep 26	11.61000 -0.07	11.72	11.58	11.68	16,175,002
21 Sep 26	11.68000 +0.23	11.71	11.45	11.45	17,206,564
18 Sep 26	11.45000 +0.17	11.51	11.29	11.31	12,344,050
17 Sep 26	11.28000 -0.09	11.42	11.26	11.30	10,180,200
16 Sep 26	11.37000 -0.01	11.39	11.20	11.31	11,120,162
15 Sep 26	11.38000 +0.07	11.39	11.28	11.34	11,094,048
14 Sep 26	11.31000 +0.13	11.32	11.13	11.18	11,720,202
11 Sep 26	11.18000 -0.09	11.26	11.10	11.21	15,218,240
10 Sep 26	11.27000 -0.22	11.51	11.24	11.51	15,285,280
09 Sep 26	11.49000 -0.24	11.69	11.45	11.69	16,125,947
08 Sep 26	11.73000 +0.06	11.78	11.60	11.67	10,450,245
07 Sep 26	11.67000 -0.07	11.78	11.61	11.76	13,844,300
04 Sep 26	11.74000 -0.08	11.94	11.68	11.85	14,930,409
03 Sep 26	11.82000 +0.00	11.89	11.78	11.85	10,406,200
02 Sep 26	11.82000 -0.17	11.97	11.77	11.95	12,759,720
01 Sep 26	11.99000 +0.07	12.00	11.87	11.90	12,388,600
31 Aug 26	11.92000 -0.14	12.03	11.78	12.02	15,050,300
28 Aug 26	12.06000 -0.08	12.12	12.02	12.10	11,241,797
27 Aug 26	12.14000 +0.14	12.15	11.92	12.03	14,585,731
26 Aug 26	12.00000 +0.04	12.16	11.96	12.00	16,418,975
25 Aug 26	11.96000 +0.25	12.02	11.72	11.77	22,065,800
24 Aug 26	11.71000 -0.46	11.95	11.60	11.93	31,084,378
21 Aug 26	12.17000 -0.63	12.68	12.13	12.61	41,425,624
20 Aug 26	12.80000 +0.60	13.01	12.45	12.48	55,966,864
19 Aug 26	12.20000 -0.38	12.63	12.17	12.56	26,060,700
18 Aug 26	12.58000 -0.14	12.86	12.52	12.76	25,090,342
17 Aug 26	12.72000 -0.15	12.86	12.50	12.77	29,356,032
14 Aug 26	12.87000 -0.29	13.28	12.75	13.06	40,996,412
13 Aug 26	13.16000 +0.16	13.38	12.77	12.92	52,857,588
12 Aug 26	13.00000 -0.03	13.16	12.84	12.95	28,230,032
11 Aug 26	13.03000 -0.08	13.26	12.95	13.02	29,131,876
10 Aug 26	13.11000 -0.03	13.35	13.01	13.14	31,442,654
07 Aug 26	13.14000 +0.49	13.15	12.57	12.61	45,240,920
06 Aug 26	12.65000 -0.30	12.96	12.60	12.95	31,411,068
05 Aug 26	12.95000 +0.02	13.03	12.76	12.90	30,493,092
04 Aug 26	12.93000 +0.01	13.09	12.88	12.98	22,681,840
03 Aug 26	12.92000 -0.15	13.12	12.89	13.02	20,692,584
31 Jul 26	13.07000 +0.02	13.23	12.83	12.85	33,044,588
30 Jul 26	13.05000 +0.10	13.10	12.83	12.88	30,164,780
29 Jul 26	12.95000 +0.01	13.07	12.75	12.91	34,631,900
28 Jul 26	12.94000 +0.23	13.10	12.58	12.63	41,146,968
27 Jul 26	12.71000 +0.60	12.74	11.98	12.01	32,947,962
24 Jul 26	12.11000 -0.59	12.82	12.11	12.60	30,550,800
23 Jul 26	12.70000 -0.20	12.84	12.53	12.78	30,705,388
22 Jul 26	12.90000 -0.03	13.21	12.72	12.81	32,214,234
21 Jul 26	12.93000 -0.15	13.20	12.68	13.04	38,015,272
20 Jul 26	13.08000 +0.50	13.09	12.51	12.62	40,119,824
17 Jul 26	12.58000 -0.70	13.38	12.58	13.20	48,976,532
16 Jul 26	13.28000 +0.14	13.50	12.81	13.11	60,295,008
15 Jul 26	13.14000 +0.53	13.19	12.41	12.43	58,391,144
14 Jul 26	12.61000 +0.52	12.64	12.10	12.15	39,053,000
13 Jul 26	12.09000 -0.21	12.35	11.96	12.18	23,400,500
10 Jul 26	12.30000 +0.31	12.39	11.74	12.00	31,360,600
09 Jul 26	11.99000 -0.20	12.24	11.85	12.10	21,785,616
08 Jul 26	12.19000 -0.10	12.45	12.10	12.29	20,073,208
07 Jul 26	12.29000 -0.54	12.64	12.26	12.60	28,465,848
06 Jul 26	12.83000 +0.27	12.85	12.35	12.45	45,039,680
03 Jul 26	12.56000 +0.06	12.87	12.36	12.59	38,845,640
02 Jul 26	12.50000 +0.02	12.84	12.32	12.39	45,242,432
01 Jul 26	12.48000 +0.63	12.49	11.59	11.85	50,017,348
30 Jun 26	11.85000 -0.29	12.06	11.72	12.02	30,840,128
29 Jun 26	12.14000 +0.77	12.22	11.01	11.35	48,144,492
26 Jun 26	11.37000 -0.64	11.96	11.35	11.86	26,599,280
25 Jun 26	12.01000 -0.51	12.27	11.74	12.17	46,323,072
24 Jun 26	12.52000 +0.58	12.88	12.05	12.12	59,026,684
23 Jun 26	11.94000 +0.13	12.32	11.73	11.79	34,202,200
22 Jun 26	11.81000 -0.01	11.82	11.30	11.72	29,318,984
18 Jun 26	11.82000 +0.12	12.03	11.71	11.75	23,363,796
17 Jun 26	11.70000 -0.10	11.84	11.65	11.77	15,028,165
16 Jun 26	11.80000 -0.14	11.96	11.70	11.95	17,839,078
15 Jun 26	11.94000 +0.19	12.10	11.80	11.88	25,859,884
12 Jun 26	11.75000 +0.29	11.86	11.50	11.59	24,693,584
11 Jun 26	11.46000 -0.30	11.69	11.42	11.68	21,948,256
10 Jun 26	11.76000 +0.02	11.76	11.50	11.71	20,090,412
09 Jun 26	11.74000 +0.02	11.82	11.58	11.76	19,199,288
08 Jun 26	11.72000 -0.44	12.15	11.60	12.04	26,667,054
05 Jun 26	12.16000 +0.00	12.38	12.14	12.26	18,924,382
04 Jun 26	12.16000 -0.23	12.39	12.06	12.30	18,515,542
03 Jun 26	12.39000 -0.18	12.55	12.31	12.55	18,361,236
02 Jun 26	12.57000 -0.10	12.77	12.48	12.65	18,778,652
01 Jun 26	12.67000 +0.06	12.71	12.47	12.56	19,692,532
29 May 26	12.61000 +0.18	12.74	12.35	12.50	30,296,100
28 May 26	12.43000 -0.14	12.62	12.28	12.57	19,969,364
27 May 26	12.57000 -0.12	12.86	12.53	12.76	21,300,598
26 May 26	12.69000 -0.20	12.97	12.54	12.85	22,206,668
25 May 26	12.89000 -0.11	13.07	12.76	12.99	22,092,908
22 May 26	13.00000 -0.06	13.25	12.92	13.21	21,690,590
21 May 26	13.06000 -0.19	13.59	13.00	13.29	28,515,724
20 May 26	13.25000 -0.31	13.51	13.16	13.46	23,365,052
19 May 26	13.56000 +0.31	13.84	13.36	13.39	27,664,272
18 May 26	13.25000 -0.38	13.62	13.16	13.58	30,276,036
15 May 26	13.63000 -0.09	13.85	13.53	13.67	25,675,114
14 May 26	13.72000 -0.64	14.40	13.71	14.31	42,039,724
13 May 26	14.36000 -0.07	14.44	14.31	14.36	20,476,492
12 May 26	14.43000 -0.27	14.67	14.36	14.66	26,722,036
11 May 26	14.70000 +0.21	14.77	14.25	14.48	42,478,668
08 May 26	14.49000 +0.05	14.63	14.37	14.44	24,284,868
07 May 26	14.44000 +0.00	14.50	14.36	14.45	20,976,748
06 May 26	14.44000 +0.09	14.54	14.35	14.36	26,595,088
30 Apr 26	14.35000 -0.09	14.45	14.28	14.34	16,406,440
29 Apr 26	14.44000 +0.20	14.45	14.21	14.24	18,623,832
28 Apr 26	14.24000 -0.34	14.63	14.12	14.50	29,143,508
27 Apr 26	14.58000 +0.01	14.66	14.31	14.50	23,130,912
24 Apr 26	14.57000 -0.27	14.95	14.51	14.80	33,772,040
23 Apr 26	14.84000 -1.59	16.00	14.80	16.00	82,774,800
22 Apr 26	16.43000 +0.04	16.47	16.23	16.35	20,249,710
21 Apr 26	16.39000 +0.04	16.62	16.26	16.43	16,204,640
17 Apr 26	16.35000 -0.29	16.57	16.27	16.55	21,186,718
16 Apr 26	16.64000 +0.05	16.67	16.42	16.54	22,513,104
15 Apr 26	16.59000 -0.08	17.30	16.54	17.01	29,854,500
14 Apr 26	16.67000 +0.36	16.69	16.35	16.45	24,490,212
13 Apr 26	16.31000 -0.14	16.41	16.26	16.30	16,925,472
10 Apr 26	16.45000 +0.26	16.75	16.35	16.45	26,099,450
09 Apr 26	16.19000 -0.55	16.74	16.16	16.60	25,557,576
08 Apr 26	16.74000 +0.58	16.75	16.46	16.46	27,217,832
07 Apr 26	16.16000 +0.02	16.48	16.09	16.22	18,509,692
03 Apr 26	16.14000 -0.52	16.60	16.14	16.54	21,130,888
02 Apr 26	16.66000 -0.19	16.90	16.55	16.82	24,646,800
01 Apr 26	16.85000 +0.65	16.85	16.27	16.42	30,631,600
31 Mar 26	16.20000 -0.18	16.66	16.14	16.38	21,485,044
30 Mar 26	16.38000 +0.14	16.45	16.01	16.09	22,122,824
27 Mar 26	16.24000 +0.57	16.33	15.40	15.45	31,008,888
26 Mar 26	15.67000 -0.45	16.18	15.60	16.14	22,418,400
25 Mar 26	16.12000 +0.24	16.50	16.04	16.30	28,789,968
24 Mar 26	15.88000 +0.36	15.90	15.45	15.75	30,710,672
23 Mar 26	15.52000 -1.24	16.46	15.40	16.45	50,624,416
20 Mar 26	16.76000 -0.54	17.48	16.73	17.38	33,377,532
19 Mar 26	17.30000 -0.87	17.97	17.25	17.97	36,282,132
18 Mar 26	18.17000 +0.34	18.20	17.60	17.85	33,826,856
17 Mar 26	17.83000 -0.58	18.33	17.81	18.13	45,246,032
16 Mar 26	18.41000 +0.74	18.52	17.54	17.79	77,552,792
13 Mar 26	17.67000 +0.54	18.00	16.96	17.06	56,324,524
12 Mar 26	17.13000 -0.26	17.33	17.01	17.29	26,599,076
11 Mar 26	17.39000 +0.01	17.70	17.24	17.50	32,680,090
10 Mar 26	17.38000 +0.19	17.52	17.24	17.33	20,186,212
09 Mar 26	17.19000 -0.08	17.22	16.81	17.00	26,952,770
06 Mar 26	17.27000 +0.39	17.50	16.69	16.78	32,310,164
05 Mar 26	16.88000 +0.13	17.13	16.72	17.06	29,041,832
04 Mar 26	16.75000 -0.26	17.08	16.60	16.70	26,129,002
03 Mar 26	17.01000 -0.76	17.97	16.99	17.76	38,579,120
02 Mar 26	17.77000 -0.60	18.24	17.59	18.16	39,323,408
27 Feb 26	18.37000 +0.19	18.37	18.10	18.13	22,453,044
26 Feb 26	18.18000 -0.15	18.30	18.07	18.28	26,246,824
25 Feb 26	18.33000 +0.52	18.43	17.95	17.95	36,316,488
24 Feb 26	17.81000 +0.03	18.05	17.75	17.91	22,304,280
13 Feb 26	17.78000 -0.23	18.08	17.78	18.00	21,307,896
12 Feb 26	18.01000 +0.03	18.10	17.80	17.95	19,261,698
11 Feb 26	17.98000 -0.03	18.20	17.97	17.98	16,219,442
10 Feb 26	18.01000 -0.24	18.25	17.97	18.24	23,905,664
09 Feb 26	18.25000 +0.42	18.36	18.04	18.08	28,609,902
06 Feb 26	17.83000 -0.07	18.06	17.60	17.79	23,965,184
05 Feb 26	17.90000 -0.06	18.08	17.73	17.96	29,124,008
04 Feb 26	17.96000 +0.13	17.98	17.62	17.79	26,516,272
03 Feb 26	17.83000 +0.33	17.87	17.54	17.78	25,242,510
02 Feb 26	17.50000 -0.38	18.18	17.48	17.92	35,457,412
30 Jan 26	17.88000 -0.52	18.40	17.68	18.35	42,532,376
29 Jan 26	18.40000 +0.33	19.00	18.14	18.60	65,001,968
28 Jan 26	18.07000 -0.45	18.52	17.99	18.43	37,650,736
27 Jan 26	18.52000 -0.36	18.95	18.05	18.87	45,924,168
26 Jan 26	18.88000 -0.38	19.51	18.74	19.40	48,767,992
23 Jan 26	19.26000 +0.54	19.38	18.87	18.90	55,179,712
22 Jan 26	18.72000 -0.05	18.99	18.61	18.78	28,190,656
21 Jan 26	18.77000 +0.03	19.06	18.53	18.68	32,931,792
20 Jan 26	18.74000 -0.33	19.18	18.62	19.00	37,814,780
19 Jan 26	19.07000 +0.02	19.28	18.81	18.95	44,556,336
16 Jan 26	19.05000 -0.66	19.85	19.00	19.68	69,369,448
15 Jan 26	19.71000 -0.58	20.28	19.55	20.00	82,018,912
14 Jan 26	20.29000 +0.03	21.60	19.83	20.23	143,274,864
13 Jan 26	20.26000 -0.23	21.12	19.78	20.92	134,613,472
12 Jan 26	20.49000 +1.04	20.64	19.55	19.55	144,889,472
09 Jan 26	19.45000 -0.19	19.59	18.75	19.45	115,367,048
08 Jan 26	19.64000 +1.11	20.19	18.48	18.77	174,322,368
07 Jan 26	18.53000 -0.98	19.85	18.49	19.55	151,886,384
06 Jan 26	19.51000 +0.54	20.65	19.28	20.11	241,273,008
05 Jan 26	18.97000 +3.16	18.97	16.55	16.55	143,276,880
31 Dec 25	15.81000 -0.07	15.92	15.73	15.86	13,153,518
30 Dec 25	15.88000 -0.22	16.10	15.84	16.03	19,888,062
29 Dec 25	16.10000 -0.14	16.31	16.06	16.23	16,166,596
26 Dec 25	16.24000 -0.05	16.32	16.07	16.27	16,923,668
25 Dec 25	16.29000 +0.41	16.39	15.80	15.88	25,368,920
24 Dec 25	15.88000 +0.04	15.96	15.80	15.91	11,817,719
23 Dec 25	15.84000 +0.02	15.96	15.72	15.80	12,037,396
22 Dec 25	15.82000 -0.07	15.94	15.81	15.92	12,563,787
19 Dec 25	15.89000 +0.17	15.97	15.64	15.73	15,422,141
18 Dec 25	15.72000 -0.04	16.00	15.66	15.70	18,174,068
17 Dec 25	15.76000 +0.28	15.84	15.24	15.44	24,723,350
16 Dec 25	15.48000 +0.06	15.55	15.27	15.40	14,839,125
15 Dec 25	15.42000 -0.10	15.58	15.39	15.44	10,810,731
12 Dec 25	15.52000 +0.04	15.55	15.35	15.48	18,902,312
11 Dec 25	15.48000 -0.16	15.70	15.48	15.65	11,764,983
10 Dec 25	15.64000 -0.10	15.79	15.56	15.72	11,117,554
09 Dec 25	15.74000 -0.15	16.01	15.74	15.94	10,163,135
08 Dec 25	15.89000 +0.06	16.07	15.87	15.92	11,502,618
05 Dec 25	15.83000 +0.17	15.86	15.57	15.69	12,339,202
04 Dec 25	15.66000 -0.14	15.84	15.57	15.77	13,407,878
03 Dec 25	15.80000 +0.06	15.94	15.70	15.80	12,996,592
02 Dec 25	15.74000 -0.26	15.98	15.71	15.95	10,771,333
01 Dec 25	16.00000 +0.06	16.01	15.81	15.94	15,869,208
28 Nov 25	15.94000 +0.07	15.97	15.74	15.87	9,146,086
27 Nov 25	15.87000 +0.02	16.07	15.76	15.83	15,567,123
26 Nov 25	15.85000 +0.05	16.14	15.71	15.71	14,163,626
25 Nov 25	15.80000 +0.07	15.99	15.71	15.79	13,384,177
24 Nov 25	15.73000 +0.22	15.84	15.61	15.66	13,330,400
21 Nov 25	15.51000 -0.54	16.16	15.47	15.95	21,963,244
20 Nov 25	16.05000 -0.06	16.29	16.02	16.20	11,468,109
19 Nov 25	16.11000 -0.21	16.37	16.00	16.28	16,690,583
18 Nov 25	16.32000 +0.00	16.44	16.21	16.32	14,817,188
17 Nov 25	16.32000 -0.46	16.80	16.25	16.77	27,597,702
14 Nov 25	16.78000 -0.07	16.90	16.71	16.78	16,264,793
13 Nov 25	16.85000 +0.07	16.89	16.70	16.82	15,680,089
12 Nov 25	16.78000 -0.09	17.08	16.72	16.88	16,953,460
11 Nov 25	16.87000 -0.13	16.96	16.77	16.95	15,954,572
10 Nov 25	17.00000 +0.26	17.10	16.67	16.70	23,563,072
07 Nov 25	16.74000 -0.53	17.23	16.71	17.16	42,975,192
06 Nov 25	17.27000 -0.61	17.69	17.11	17.53	42,222,376
05 Nov 25	17.88000 +0.58	18.38	17.60	17.83	56,433,976
04 Nov 25	17.30000 -0.90	18.15	17.20	18.12	45,663,540
03 Nov 25	18.20000 +0.05	19.35	18.14	19.07	69,593,784
31 Oct 25	18.15000 +0.66	18.45	17.53	17.61	41,466,956
30 Oct 25	17.49000 -0.16	17.78	17.46	17.64	20,451,882
29 Oct 25	17.65000 -0.12	17.76	17.35	17.75	23,245,016
28 Oct 25	17.77000 -0.02	17.90	17.58	17.80	23,930,032
27 Oct 25	17.79000 +0.67	18.36	17.63	17.66	44,738,448
24 Oct 25	17.12000 +0.21	17.35	16.86	16.90	27,013,640
23 Oct 25	16.91000 -0.44	17.41	16.45	17.27	43,252,328
22 Oct 25	17.35000 -0.80	18.10	17.32	18.10	33,003,544
21 Oct 25	18.15000 +0.42	18.20	17.70	17.81	26,931,454
20 Oct 25	17.73000 +0.45	18.08	17.48	17.56	29,863,580
17 Oct 25	17.28000 -0.62	18.08	17.20	17.89	28,000,180
16 Oct 25	17.90000 +0.07	18.08	17.70	17.81	25,632,852
15 Oct 25	17.83000 +0.64	17.96	17.17	17.22	37,959,264
14 Oct 25	17.19000 +0.09	17.68	17.09	17.12	33,035,700
13 Oct 25	17.10000 -0.33	17.29	16.82	16.90	30,051,168
10 Oct 25	17.43000 +0.07	17.76	17.33	17.33	27,253,970
09 Oct 25	17.36000 -0.16	17.68	17.10	17.65	32,167,250
30 Sep 25	17.52000 +0.17	17.59	17.32	17.40	18,570,610
29 Sep 25	17.35000 -0.03	17.58	17.16	17.38	29,100,248
26 Sep 25	17.38000 -0.41	17.78	17.37	17.67	22,516,128
25 Sep 25	17.79000 -0.09	18.30	17.62	17.84	31,123,496
24 Sep 25	17.88000 +0.05	17.99	17.65	17.82	25,488,968
23 Sep 25	17.83000 -0.21	18.50	17.43	17.96	34,047,104
22 Sep 25	18.04000 -0.45	18.95	17.82	18.61	36,719,696
19 Sep 25	18.49000 -0.44	19.05	18.40	18.85	26,530,836
18 Sep 25	18.93000 +0.05	19.33	18.66	18.94	36,436,896
17 Sep 25	18.88000 -0.32	19.72	18.78	19.30	40,406,824
16 Sep 25	19.20000 +0.67	19.47	18.60	18.62	61,520,000
15 Sep 25	18.53000 +0.02	18.76	18.38	18.46	24,563,180
12 Sep 25	18.51000 +0.47	18.88	18.04	18.08	43,457,592
11 Sep 25	18.04000 -0.22	18.09	17.00	17.96	59,332,888
10 Sep 25	18.26000 +0.01	18.60	18.16	18.30	20,591,208
09 Sep 25	18.25000 -0.67	18.90	18.01	18.90	34,715,056
08 Sep 25	18.92000 +0.29	19.12	18.51	18.63	37,205,540
05 Sep 25	18.63000 +0.71	18.70	17.83	18.09	40,806,060
04 Sep 25	17.92000 -0.46	18.81	17.60	18.40	42,932,960
03 Sep 25	18.38000 -0.38	19.03	18.28	18.76	36,265,396
02 Sep 25	18.76000 -0.83	19.65	18.60	19.43	51,267,448
01 Sep 25	19.59000 +0.58	19.60	18.88	18.96	59,963,656
29 Aug 25	19.01000 -0.21	19.45	18.90	19.26	49,467,752
28 Aug 25	19.22000 +0.13	19.45	18.65	19.20	60,890,260
27 Aug 25	19.09000 -0.96	20.25	19.07	20.05	57,062,636
26 Aug 25	20.05000 -0.57	20.97	19.95	20.69	64,351,336
25 Aug 25	20.62000 +2.46	21.37	18.53	18.60	120,270,520
22 Aug 25	18.16000 -0.24	18.45	18.03	18.45	40,496,780
21 Aug 25	18.40000 +0.37	18.87	18.00	18.01	57,505,728
20 Aug 25	18.03000 -0.04	18.26	17.71	18.00	37,761,220
19 Aug 25	18.07000 -0.42	18.61	17.95	18.55	50,776,280
18 Aug 25	18.49000 +1.29	18.64	17.22	17.30	84,157,528
15 Aug 25	17.20000 +0.10	17.46	17.08	17.08	45,403,160
14 Aug 25	17.10000 -0.83	17.85	16.94	17.85	69,992,568
13 Aug 25	17.93000 -0.14	18.08	17.43	17.88	61,160,752
12 Aug 25	18.07000 +0.77	18.49	17.21	17.31	81,032,480
11 Aug 25	17.30000 +0.03	17.65	16.88	17.05	64,707,080
08 Aug 25	17.27000 +1.12	17.98	16.22	16.45	108,531,440
07 Aug 25	16.15000 +0.05	16.60	15.95	15.97	52,518,944
06 Aug 25	16.10000 -0.07	16.48	15.88	16.15	44,736,632
05 Aug 25	16.17000 +0.02	16.30	15.83	16.20	49,196,768
04 Aug 25	16.15000 +0.47	16.26	15.24	15.88	51,895,232
01 Aug 25	15.68000 +0.12	16.48	15.45	15.66	60,633,288
31 Jul 25	15.56000 +0.13	16.29	15.33	15.41	71,607,336
30 Jul 25	15.43000 -0.18	15.79	15.30	15.52	41,837,364
29 Jul 25	15.61000 +0.17	15.71	15.16	15.44	49,262,328
28 Jul 25	15.44000 -0.31	16.05	15.38	15.75	52,977,664
25 Jul 25	15.75000 +0.60	16.29	15.27	15.27	88,293,336
24 Jul 25	15.15000 +0.17	15.25	14.73	14.96	52,271,088
23 Jul 25	14.98000 -0.10	15.32	14.91	15.07	43,651,976
22 Jul 25	15.08000 +0.14	15.33	14.75	14.93	66,411,824
21 Jul 25	14.94000 -0.03	15.02	14.73	14.98	30,110,294
18 Jul 25	14.97000 -0.06	15.10	14.79	15.03	32,474,748
17 Jul 25	15.03000 +0.33	15.11	14.59	14.78	53,476,724
16 Jul 25	14.70000 -0.02	14.83	14.60	14.75	25,728,300
15 Jul 25	14.72000 -0.14	14.87	14.56	14.81	31,777,630
14 Jul 25	14.86000 -0.03	15.18	14.79	15.02	32,289,866
11 Jul 25	14.89000 -0.16	15.15	14.76	15.07	46,393,936
10 Jul 25	15.05000 -0.12	15.27	15.01	15.16	32,808,944
09 Jul 25	15.17000 -0.62	15.70	15.16	15.66	45,882,368
08 Jul 25	15.79000 +0.36	15.91	15.15	15.33	76,702,056
07 Jul 25	15.43000 -0.18	15.80	15.20	15.71	57,044,552
04 Jul 25	15.61000 -0.17	16.10	15.55	15.98	71,498,720
03 Jul 25	15.78000 +0.35	16.05	15.14	15.40	120,620,336
02 Jul 25	15.43000 +0.60	15.85	14.70	14.74	137,033,008
01 Jul 25	14.83000 +1.05	15.16	13.70	13.77	131,450,944
30 Jun 25	13.78000 +0.55	13.86	13.31	13.43	74,829,664
27 Jun 25	13.23000 +0.21	13.37	12.98	12.98	44,408,860
26 Jun 25	13.02000 -0.17	13.23	12.95	13.13	35,890,524
25 Jun 25	13.19000 +0.02	13.33	13.05	13.18	42,801,536
24 Jun 25	13.17000 +0.12	13.24	12.94	12.97	55,573,592
23 Jun 25	13.05000 +0.31	13.10	12.74	12.83	42,940,032
20 Jun 25	12.74000 -0.15	12.99	12.69	12.84	36,676,700
19 Jun 25	12.89000 -0.38	13.34	12.88	13.25	46,633,900
18 Jun 25	13.27000 -0.55	13.86	13.20	13.79	86,649,136
17 Jun 25	13.82000 +0.65	14.42	13.35	13.50	142,337,184
16 Jun 25	13.17000 +0.38	13.28	12.85	12.85	61,247,832
13 Jun 25	12.79000 -0.29	13.19	12.74	13.01	62,846,116
12 Jun 25	13.08000 -0.32	13.45	12.96	13.28	72,985,272
11 Jun 25	13.40000 -0.07	13.62	13.13	13.34	76,876,800
10 Jun 25	13.47000 +0.53	13.89	12.81	12.84	141,720,224
09 Jun 25	12.94000 +0.06	13.09	12.70	12.89	69,817,544
06 Jun 25	12.88000 -0.34	13.27	12.80	13.02	83,681,456
05 Jun 25	13.22000 -0.89	13.70	13.10	13.68	163,969,040
04 Jun 25	14.11000 +2.35	14.11	12.91	13.14	221,064,096
03 Jun 25	11.76000 +0.26	11.85	11.36	11.40	28,208,892
30 May 25	11.50000 +0.09	11.64	11.37	11.38	23,880,980
29 May 25	11.41000 +0.29	11.42	11.12	11.12	17,309,526
28 May 25	11.12000 -0.16	11.31	11.12	11.26	8,335,099
27 May 25	11.28000 +0.09	11.29	11.13	11.17	9,230,547
26 May 25	11.19000 -0.04	11.27	11.13	11.21	11,180,811
23 May 25	11.23000 +0.05	11.40	11.20	11.20	13,874,160
22 May 25	11.18000 -0.21	11.37	11.16	11.34	10,738,731
21 May 25	11.39000 +0.00	11.47	11.35	11.38	10,421,500
20 May 25	11.39000 +0.17	11.41	11.23	11.24	13,553,712
19 May 25	11.22000 -0.03	11.26	11.16	11.23	10,233,777
16 May 25	11.25000 -0.02	11.36	11.22	11.26	8,463,900
15 May 25	11.27000 -0.14	11.39	11.25	11.38	11,070,337
14 May 25	11.41000 -0.02	11.47	11.26	11.40	12,888,202
13 May 25	11.43000 +0.07	11.48	11.35	11.46	12,508,900
12 May 25	11.36000 +0.04	11.45	11.32	11.39	11,178,055
09 May 25	11.32000 -0.15	11.48	11.32	11.47	8,462,333
08 May 25	11.47000 +0.09	11.59	11.31	11.35	13,589,956
07 May 25	11.38000 -0.03	11.55	11.30	11.48	15,664,439
06 May 25	11.41000 +0.19	11.42	11.24	11.24	14,269,180
30 Apr 25	11.22000 +0.12	11.29	11.06	11.10	10,685,020
29 Apr 25	11.10000 +0.02	11.14	11.02	11.06	7,207,348
28 Apr 25	11.08000 -0.16	11.19	11.00	11.15	10,722,195
25 Apr 25	11.24000 +0.01	11.32	11.17	11.28	11,006,317
24 Apr 25	11.23000 -0.02	11.33	11.17	11.23	11,802,116
23 Apr 25	11.25000 +0.00	11.34	11.14	11.31	14,843,555
22 Apr 25	11.25000 +0.19	11.45	11.02	11.06	21,871,884
21 Apr 25	11.06000 +0.19	11.17	10.83	10.90	19,326,100
18 Apr 25	10.87000 +0.19	10.89	10.66	10.66	11,585,370
17 Apr 25	10.68000 -0.06	10.81	10.66	10.68	8,178,700
16 Apr 25	10.74000 -0.14	10.86	10.63	10.82	11,262,382
15 Apr 25	10.88000 -0.06	10.93	10.82	10.93	8,711,601
14 Apr 25	10.94000 +0.09	11.01	10.86	10.94	14,146,137
11 Apr 25	10.85000 +0.00	10.98	10.72	10.75	17,558,184
10 Apr 25	10.85000 +0.10	11.11	10.83	10.91	22,828,662
09 Apr 25	10.75000 +0.09	10.86	10.17	10.51	25,736,880
08 Apr 25	10.66000 +0.24	10.93	10.52	10.55	27,416,500
07 Apr 25	10.42000 -1.42	11.58	10.11	11.43	48,546,708
03 Apr 25	11.84000 -0.05	12.04	11.75	11.85	17,595,232
02 Apr 25	11.89000 +0.02	11.97	11.78	11.86	15,196,258
01 Apr 25	11.87000 +0.45	12.04	11.42	11.42	33,392,396
31 Mar 25	11.42000 -0.26	11.66	11.36	11.58	15,509,450
28 Mar 25	11.68000 -0.11	11.95	11.68	11.74	15,213,934
27 Mar 25	11.79000 +0.28	11.82	11.35	11.46	22,283,184
26 Mar 25	11.51000 -0.03	11.58	11.49	11.51	9,264,965
25 Mar 25	11.54000 +0.05	11.60	11.43	11.45	10,881,934
24 Mar 25	11.49000 -0.15	11.69	11.33	11.64	18,909,192
21 Mar 25	11.64000 -0.18	11.85	11.60	11.78	18,493,888
20 Mar 25	11.82000 -0.16	11.95	11.79	11.93	20,497,850
19 Mar 25	11.98000 -0.01	12.24	11.90	11.93	25,393,644
18 Mar 25	11.99000 +0.02	12.11	11.92	12.01	18,735,616
17 Mar 25	11.97000 -0.09	12.09	11.96	12.06	18,494,618
14 Mar 25	12.06000 +0.22	12.08	11.80	11.84	25,892,872
13 Mar 25	11.84000 -0.27	12.12	11.75	12.12	25,361,818
12 Mar 25	12.11000 +0.19	12.25	11.86	11.95	34,978,456
11 Mar 25	11.92000 -0.06	11.96	11.76	11.80	19,971,650
10 Mar 25	11.98000 +0.12	12.41	11.88	12.20	42,639,260
07 Mar 25	11.86000 -0.11	11.97	11.78	11.91	20,931,124
06 Mar 25	11.97000 +0.30	12.05	11.69	11.75	29,842,534
05 Mar 25	11.67000 -0.14	11.80	11.58	11.80	17,437,132
04 Mar 25	11.81000 +0.16	11.88	11.58	11.65	17,760,088
03 Mar 25	11.65000 +0.08	11.90	11.52	11.59	19,410,104
28 Feb 25	11.57000 -0.43	12.05	11.53	11.95	26,456,320
27 Feb 25	12.00000 +0.13	12.10	11.84	11.88	28,897,288
26 Feb 25	11.87000 +0.05	11.93	11.72	11.89	24,863,984
25 Feb 25	11.82000 -0.19	11.94	11.75	11.90	25,476,952
24 Feb 25	12.01000 -0.18	12.23	11.91	12.19	29,410,298
21 Feb 25	12.19000 -0.04	12.43	12.04	12.28	34,428,512
20 Feb 25	12.23000 +0.23	12.48	12.04	12.07	38,650,620
19 Feb 25	12.00000 +0.18	12.15	11.72	11.81	33,782,600
18 Feb 25	11.82000 -0.59	12.42	11.79	12.37	51,494,100
17 Feb 25	12.41000 +0.23	13.15	12.36	12.52	93,905,736
14 Feb 25	12.18000 +0.51	12.24	11.61	11.62	59,379,160
13 Feb 25	11.67000 -0.04	11.87	11.58	11.70	24,070,892
12 Feb 25	11.71000 +0.00	11.91	11.53	11.67	33,298,186
11 Feb 25	11.71000 -0.13	12.07	11.60	11.92	41,395,592
10 Feb 25	11.84000 +0.91	11.88	10.95	11.00	68,035,032
07 Feb 25	10.93000 +0.22	11.05	10.65	10.70	27,893,124
06 Feb 25	10.71000 +0.25	10.72	10.36	10.50	17,540,138
05 Feb 25	10.46000 +0.09	10.57	10.42	10.48	17,387,404
27 Jan 25	10.37000 -0.25	10.51	10.25	10.41	18,430,466
24 Jan 25	10.62000 +0.01	10.70	10.56	10.58	13,580,100
23 Jan 25	10.61000 -0.04	10.90	10.60	10.71	14,436,814
22 Jan 25	10.65000 -0.13	10.74	10.55	10.71	10,422,436
21 Jan 25	10.78000 -0.02	10.86	10.67	10.83	8,733,702
20 Jan 25	10.80000 +0.00	10.95	10.77	10.90	10,738,261
17 Jan 25	10.80000 +0.04	10.88	10.68	10.76	9,339,490
16 Jan 25	10.76000 +0.00	10.99	10.71	10.80	12,677,333
15 Jan 25	10.76000 -0.14	10.87	10.72	10.86	10,987,230
14 Jan 25	10.90000 +0.36	10.91	10.52	10.53	18,937,068
13 Jan 25	10.54000 +0.14	10.54	10.33	10.37	12,483,504
10 Jan 25	10.40000 -0.27	10.70	10.40	10.64	13,070,209
09 Jan 25	10.67000 -0.08	10.80	10.61	10.70	13,629,849
08 Jan 25	10.75000 -0.14	10.98	10.54	10.90	15,655,111
07 Jan 25	10.89000 -0.09	11.04	10.71	11.02	14,165,893
06 Jan 25	10.98000 +0.14	11.07	10.86	10.90	13,824,651
03 Jan 25	10.84000 -0.06	11.09	10.81	10.95	18,924,432
02 Jan 25	10.90000 -0.44	11.38	10.80	11.35	25,920,960
31 Dec 24	11.34000 -0.36	11.72	11.33	11.69	21,671,258
30 Dec 24	11.70000 -0.13	11.88	11.66	11.79	13,813,335
27 Dec 24	11.83000 +0.01	11.92	11.76	11.76	13,556,115
26 Dec 24	11.82000 -0.09	11.92	11.68	11.82	16,584,646
25 Dec 24	11.91000 +0.03	12.24	11.84	12.12	27,597,674
24 Dec 24	11.88000 +0.03	11.95	11.81	11.89	12,982,903
23 Dec 24	11.85000 -0.18	12.06	11.82	12.03	15,561,558
20 Dec 24	12.03000 -0.03	12.12	11.99	12.04	13,307,091
19 Dec 24	12.06000 -0.12	12.14	11.91	12.08	14,718,132
18 Dec 24	12.18000 +0.29	12.26	11.88	11.95	20,409,620
17 Dec 24	11.89000 -0.13	12.04	11.83	12.02	15,866,500
16 Dec 24	12.02000 -0.03	12.09	11.92	12.02	16,299,700
13 Dec 24	12.05000 -0.35	12.34	12.03	12.32	27,012,046
12 Dec 24	12.40000 +0.10	12.42	12.19	12.31	21,343,756
11 Dec 24	12.30000 +0.07	12.41	12.18	12.19	17,401,268
10 Dec 24	12.23000 +0.04	12.63	12.20	12.55	32,682,224
09 Dec 24	12.19000 -0.10	12.46	12.12	12.36	21,538,160
06 Dec 24	12.29000 +0.30	12.30	11.99	12.02	27,126,180
05 Dec 24	11.99000 +0.12	12.02	11.84	11.85	13,098,610
04 Dec 24	11.87000 -0.22	12.06	11.82	12.02	17,559,096
03 Dec 24	12.09000 -0.06	12.18	11.93	12.16	20,169,186
02 Dec 24	12.15000 +0.12	12.23	11.91	11.98	22,847,302
29 Nov 24	12.03000 +0.16	12.20	11.81	11.81	22,547,348
28 Nov 24	11.87000 -0.17	12.02	11.85	12.00	18,694,940
27 Nov 24	12.04000 +0.25	12.06	11.61	11.77	20,203,360
26 Nov 24	11.79000 +0.03	12.12	11.78	11.86	20,907,728
25 Nov 24	11.76000 -0.13	12.08	11.76	11.80	29,747,242
22 Nov 24	11.89000 -0.52	12.39	11.85	12.37	23,996,112
21 Nov 24	12.41000 -0.13	12.56	12.29	12.50	21,098,340
20 Nov 24	12.54000 +0.16	12.63	12.30	12.33	23,995,586
19 Nov 24	12.38000 +0.32	12.40	12.01	12.13	22,523,704
18 Nov 24	12.06000 -0.22	12.42	12.02	12.29	25,912,894
15 Nov 24	12.28000 -0.33	12.70	12.27	12.57	27,785,998
14 Nov 24	12.61000 -0.45	13.06	12.59	13.06	28,501,752
13 Nov 24	13.06000 -0.20	13.41	12.85	13.20	42,206,672
12 Nov 24	13.26000 +0.05	13.68	13.08	13.26	55,443,416
11 Nov 24	13.21000 +0.16	13.21	12.83	12.88	39,203,004
08 Nov 24	13.05000 -0.08	13.45	12.97	13.40	46,271,580
07 Nov 24	13.13000 +0.54	13.16	12.39	12.49	52,514,488
06 Nov 24	12.59000 +0.01	12.86	12.47	12.70	45,922,736
05 Nov 24	12.58000 +0.56	12.65	11.94	12.05	53,432,752
04 Nov 24	12.02000 +0.20	12.03	11.80	11.82	18,311,908
01 Nov 24	11.82000 -0.21	12.16	11.73	11.90	25,949,428
31 Oct 24	12.03000 +0.13	12.07	11.79	11.79	26,199,760
30 Oct 24	11.90000 -0.22	12.19	11.75	12.00	30,433,938
29 Oct 24	12.12000 -0.32	12.65	12.10	12.48	36,295,956
28 Oct 24	12.44000 -0.14	12.45	12.03	12.27	44,697,896
25 Oct 24	12.58000 +0.29	12.68	12.18	12.30	40,271,052
24 Oct 24	12.29000 -0.10	12.53	12.25	12.31	26,365,084
23 Oct 24	12.39000 -0.08	12.57	12.35	12.40	35,152,124
22 Oct 24	12.47000 +0.30	12.54	12.07	12.11	38,863,732
21 Oct 24	12.17000 -0.04	12.40	11.93	12.28	44,155,056
18 Oct 24	12.21000 +0.60	12.61	11.53	11.56	51,597,744
17 Oct 24	11.61000 -0.13	11.98	11.59	11.85	25,432,222
16 Oct 24	11.74000 -0.04	11.94	11.58	11.65	26,856,978
15 Oct 24	11.78000 -0.41	12.19	11.77	12.15	34,833,988
14 Oct 24	12.19000 +0.07	12.30	11.69	12.13	43,762,060
11 Oct 24	12.12000 -0.87	12.91	11.91	12.86	49,128,308
10 Oct 24	12.99000 -0.04	13.55	12.76	13.16	55,191,256
09 Oct 24	13.03000 -2.33	14.57	13.03	14.57	98,434,160
08 Oct 24	15.36000 +2.19	15.80	13.80	15.80	127,684,376
30 Sep 24	13.17000 +1.93	13.27	11.58	11.85	108,241,848
27 Sep 24	11.24000 +0.90	11.45	10.51	10.60	71,008,872
26 Sep 24	10.34000 +0.61	10.35	9.65	9.68	40,634,816
25 Sep 24	9.73000 +0.21	9.96	9.61	9.61	38,621,748
24 Sep 24	9.52000 +0.46	9.53	9.08	9.11	33,185,178
23 Sep 24	9.06000 -0.02	9.18	9.01	9.08	14,493,800
20 Sep 24	9.08000 -0.23	9.20	9.01	9.20	16,725,931
19 Sep 24	9.31000 +0.13	9.50	9.07	9.23	21,990,230
18 Sep 24	9.18000 -0.07	9.31	9.12	9.26	13,274,820
13 Sep 24	9.25000 -0.17	9.46	9.25	9.40	14,952,762
12 Sep 24	9.42000 -0.07	9.72	9.41	9.50	17,899,424
11 Sep 24	9.49000 +0.03	9.55	9.35	9.44	14,275,619
10 Sep 24	9.46000 -0.01	9.53	9.24	9.44	20,351,564
09 Sep 24	9.47000 +0.00	9.65	9.38	9.53	20,241,972
06 Sep 24	9.47000 -0.27	9.76	9.46	9.74	19,985,800
05 Sep 24	9.74000 +0.10	9.83	9.65	9.65	15,193,900
04 Sep 24	9.64000 -0.03	9.76	9.60	9.66	15,329,630
03 Sep 24	9.67000 +0.10	9.75	9.50	9.58	17,913,134
02 Sep 24	9.57000 -0.46	10.03	9.57	9.91	31,711,326
30 Aug 24	10.03000 +0.27	10.26	9.65	9.75	38,290,440
29 Aug 24	9.76000 +0.23	9.84	9.47	9.53	30,034,558
28 Aug 24	9.53000 +0.01	9.64	9.38	9.45	22,122,460
27 Aug 24	9.52000 -0.08	9.70	9.46	9.59	38,346,216
26 Aug 24	9.60000 -1.46	10.35	9.43	10.16	108,680,976
23 Aug 24	11.06000 -0.08	11.26	10.99	11.08	14,659,798
22 Aug 24	11.14000 -0.16	11.38	11.10	11.34	16,769,179
21 Aug 24	11.30000 -0.32	11.63	11.28	11.60	20,022,788
20 Aug 24	11.62000 -0.35	11.98	11.58	11.92	21,726,556
19 Aug 24	11.97000 -0.10	12.23	11.95	12.05	15,795,300
16 Aug 24	12.07000 +0.09	12.11	11.82	11.97	16,410,647
15 Aug 24	11.98000 +0.08	12.18	11.85	11.90	19,481,488
14 Aug 24	11.90000 -0.37	12.30	11.89	12.27	20,992,856
13 Aug 24	12.27000 -0.14	12.39	12.12	12.36	16,359,900
12 Aug 24	12.41000 +0.07	12.54	12.29	12.34	18,238,220
09 Aug 24	12.34000 -0.20	12.72	12.32	12.59	19,580,042
08 Aug 24	12.54000 -0.04	12.69	12.47	12.58	16,037,529
07 Aug 24	12.58000 -0.07	12.70	12.48	12.64	16,353,408
06 Aug 24	12.65000 +0.15	12.82	12.46	12.69	23,854,960
05 Aug 24	12.50000 -0.37	13.09	12.49	12.78	27,781,712
02 Aug 24	12.87000 +0.12	13.29	12.57	12.63	28,004,684
01 Aug 24	12.75000 -0.37	13.16	12.68	13.12	20,960,800
31 Jul 24	13.12000 +0.85	13.12	12.18	12.29	27,141,202
30 Jul 24	12.27000 -0.14	12.41	12.17	12.36	12,368,618
29 Jul 24	12.41000 -0.36	12.83	12.40	12.79	15,954,572
26 Jul 24	12.77000 +0.04	12.94	12.73	12.85	12,171,800
25 Jul 24	12.73000 -0.04	12.97	12.71	12.75	10,840,506
24 Jul 24	12.77000 -0.18	13.02	12.69	12.88	16,642,944
23 Jul 24	12.95000 -0.48	13.44	12.92	13.43	18,368,740
22 Jul 24	13.43000 +0.02	13.58	13.30	13.42	13,211,235
19 Jul 24	13.41000 -0.06	13.57	13.23	13.39	14,218,992
18 Jul 24	13.47000 -0.21	13.64	13.35	13.63	18,361,240
17 Jul 24	13.68000 -0.01	13.75	13.41	13.68	11,838,546
16 Jul 24	13.69000 -0.20	13.88	13.50	13.80	10,689,208
15 Jul 24	13.89000 -0.14	14.19	13.85	14.00	9,659,649
12 Jul 24	14.03000 +0.10	14.23	13.91	14.01	12,818,102
11 Jul 24	13.93000 +0.78	14.05	13.30	13.42	19,850,076
10 Jul 24	13.15000 -0.13	13.37	13.06	13.24	11,285,909
09 Jul 24	13.28000 -0.12	13.47	13.04	13.40	15,803,839
08 Jul 24	13.40000 -0.37	13.81	13.31	13.77	11,019,200
05 Jul 24	13.77000 +0.10	13.86	13.28	13.65	18,495,724
04 Jul 24	13.67000 -0.44	14.14	13.62	14.06	15,195,314
03 Jul 24	14.11000 -0.09	14.31	13.98	14.19	9,635,563
02 Jul 24	14.20000 -0.64	14.85	14.16	14.85	19,016,962
01 Jul 24	14.84000 +0.00	14.93	14.53	14.92	10,415,100
28 Jun 24	14.84000 +0.06	15.09	14.70	14.78	9,588,213
27 Jun 24	14.78000 -0.63	15.21	14.71	15.21	12,818,252
26 Jun 24	15.41000 +0.11	15.45	15.03	15.29	10,073,974
25 Jun 24	15.30000 -0.18	15.59	15.19	15.47	8,270,700
24 Jun 24	15.48000 -0.30	15.77	15.41	15.65	9,039,034
21 Jun 24	15.78000 -0.08	16.02	15.71	15.75	8,555,919
20 Jun 24	15.86000 -0.19	16.26	15.80	16.03	10,535,180
19 Jun 24	16.05000 +0.12	16.24	15.91	15.93	11,128,806
18 Jun 24	15.93000 -0.17	16.19	15.89	16.09	7,981,775
17 Jun 24	16.10000 +0.00	16.28	15.98	16.12	10,926,516
14 Jun 24	16.10000 -0.41	16.47	16.04	16.40	18,834,520
13 Jun 24	16.51000 +0.02	16.69	16.34	16.50	12,011,069
12 Jun 24	16.49000 +0.14	16.65	16.16	16.30	13,605,168
11 Jun 24	16.35000 +0.26	16.55	16.02	16.02	11,735,550
07 Jun 24	16.09000 -0.06	16.38	16.00	16.16	13,864,398
06 Jun 24	16.15000 -0.20	16.63	16.06	16.40	16,111,747
05 Jun 24	16.35000 -0.08	16.94	16.32	16.40	23,187,598
04 Jun 24	16.43000 +0.44	16.49	15.87	15.94	17,623,722
03 Jun 24	15.99000 -0.48	16.66	15.83	16.47	27,033,004
31 May 24	16.47000 +0.48	16.64	16.00	16.06	30,782,076
30 May 24	15.99000 +0.57	16.06	15.34	15.36	25,399,174
29 May 24	15.42000 +0.15	15.61	15.16	15.19	16,036,725
28 May 24	15.27000 -0.25	15.44	15.22	15.43	7,837,649
27 May 24	15.52000 +0.20	15.52	15.15	15.40	12,215,820
24 May 24	15.32000 -0.17	15.59	15.32	15.46	8,705,460
23 May 24	15.49000 -0.26	15.78	15.44	15.63	12,017,175
22 May 24	15.75000 -0.31	16.20	15.69	16.09	14,985,599
21 May 24	16.06000 +0.02	16.29	15.94	16.03	14,809,623
20 May 24	16.04000 +0.11	16.09	15.74	15.89	16,283,397
17 May 24	15.93000 -0.12	16.20	15.78	15.99	17,634,636
16 May 24	16.05000 -0.09	16.52	15.95	16.14	29,936,096
15 May 24	16.14000 -0.31	16.53	16.07	16.30	26,753,828
14 May 24	16.45000 -0.02	16.57	16.20	16.36	32,637,294
13 May 24	16.47000 +0.61	16.63	15.63	15.75	48,384,736
10 May 24	15.86000 +0.41	16.03	15.39	15.45	47,595,592
09 May 24	15.45000 +0.60	15.49	14.74	14.79	31,046,096
08 May 24	14.85000 -0.08	15.00	14.67	14.91	16,965,276
07 May 24	14.93000 +0.06	15.03	14.76	14.90	14,822,382
06 May 24	14.87000 +0.12	15.08	14.78	14.87	20,034,120
30 Apr 24	14.75000 +0.08	14.86	14.59	14.67	16,013,912
29 Apr 24	14.67000 +0.31	14.80	14.27	14.33	23,253,520
26 Apr 24	14.36000 +0.16	14.41	14.09	14.09	20,018,876
25 Apr 24	14.20000 +0.39	14.36	13.76	13.80	24,352,486
24 Apr 24	13.81000 -0.19	14.01	13.67	14.00	19,701,816
23 Apr 24	14.00000 +0.10	14.43	13.77	13.78	22,412,938
22 Apr 24	13.90000 +0.59	14.07	12.91	13.06	39,417,600
19 Apr 24	13.31000 -0.22	13.53	13.30	13.48	12,877,541
18 Apr 24	13.53000 -0.05	13.75	13.42	13.58	13,166,849
17 Apr 24	13.58000 +0.25	13.71	13.34	13.35	13,641,637
16 Apr 24	13.33000 -0.23	13.74	13.30	13.58	13,936,212
15 Apr 24	13.56000 +0.11	13.81	13.14	13.52	16,120,901
12 Apr 24	13.45000 -0.19	13.71	13.42	13.63	8,953,907
11 Apr 24	13.64000 -0.08	13.79	13.61	13.65	7,003,823
10 Apr 24	13.72000 -0.23	13.96	13.62	13.93	8,152,300
09 Apr 24	13.95000 +0.21	13.95	13.69	13.74	8,722,406
08 Apr 24	13.74000 -0.37	14.05	13.73	14.02	10,429,668
03 Apr 24	14.11000 -0.09	14.23	14.08	14.18	7,998,300
02 Apr 24	14.20000 -0.10	14.31	14.11	14.30	9,063,286
01 Apr 24	14.30000 +0.52	14.33	13.88	13.90	13,478,396
29 Mar 24	13.78000 -0.02	13.87	13.60	13.82	9,735,891
28 Mar 24	13.80000 +0.09	13.99	13.63	13.68	9,520,181
27 Mar 24	13.71000 -0.31	14.12	13.71	14.11	10,886,879
26 Mar 24	14.02000 -0.01	14.07	13.88	13.99	10,830,640
25 Mar 24	14.03000 -0.29	14.37	14.01	14.23	12,116,388
22 Mar 24	14.32000 -0.45	14.77	14.26	14.67	19,213,548
21 Mar 24	14.77000 -0.28	15.06	14.75	15.00	14,471,289
20 Mar 24	15.05000 +0.07	15.23	14.86	14.98	15,061,655
19 Mar 24	14.98000 -0.18	15.20	14.97	15.18	11,665,284
18 Mar 24	15.16000 +0.13	15.16	14.90	15.07	15,162,824
15 Mar 24	15.03000 +0.01	15.15	14.80	15.00	13,228,895
14 Mar 24	15.02000 -0.06	15.49	14.93	15.30	18,142,928
13 Mar 24	15.08000 -0.18	15.25	14.95	15.24	12,309,130
12 Mar 24	15.26000 +0.26	15.35	14.96	14.97	19,683,476
11 Mar 24	15.00000 +0.48	15.00	14.42	14.50	22,139,396
08 Mar 24	14.52000 +0.07	14.58	14.27	14.45	12,020,310
07 Mar 24	14.45000 -0.31	14.85	14.45	14.72	13,278,558
06 Mar 24	14.76000 -0.14	14.94	14.54	14.81	14,918,655
05 Mar 24	14.90000 -0.26	15.10	14.83	15.06	18,873,986
04 Mar 24	15.16000 +0.10	15.42	14.98	15.10	21,552,208
01 Mar 24	15.06000 -0.03	15.10	14.85	15.09	15,985,459
29 Feb 24	15.09000 +0.26	15.14	14.60	14.70	20,391,986
28 Feb 24	14.83000 -0.15	15.60	14.79	15.03	31,451,318
27 Feb 24	14.98000 +0.17	14.98	14.64	14.71	16,940,804
26 Feb 24	14.81000 +0.14	15.02	14.49	14.64	20,856,406
23 Feb 24	14.67000 -0.03	14.73	14.38	14.68	17,461,978
22 Feb 24	14.70000 +0.05	14.73	14.54	14.56	14,306,350
21 Feb 24	14.65000 -0.06	15.03	14.47	14.60	20,514,070
20 Feb 24	14.71000 -0.03	14.87	14.55	14.56	13,256,221
19 Feb 24	14.74000 -0.25	15.11	14.51	15.00	25,245,132
08 Feb 24	14.99000 +0.20	15.61	14.55	14.65	37,585,372
07 Feb 24	14.79000 +0.62	14.84	13.94	14.13	42,273,036
06 Feb 24	14.17000 +1.48	14.28	12.52	12.55	46,021,140
05 Feb 24	12.69000 +0.27	13.10	11.60	12.38	30,114,396
02 Feb 24	12.42000 -0.59	13.14	12.08	13.01	22,904,278
01 Feb 24	13.01000 -0.09	13.40	12.98	13.02	12,736,193
31 Jan 24	13.10000 -0.49	13.57	13.02	13.44	15,457,683
30 Jan 24	13.59000 -0.23	14.04	13.57	13.80	13,478,260
29 Jan 24	13.82000 -0.03	14.18	13.81	13.95	14,092,574
26 Jan 24	13.85000 -0.19	14.19	13.79	14.00	13,328,638
25 Jan 24	14.04000 +0.45	14.06	13.50	13.57	15,666,250
24 Jan 24	13.59000 +0.20	13.66	13.13	13.40	14,090,883
23 Jan 24	13.39000 +0.15	13.47	13.10	13.25	17,552,046
22 Jan 24	13.24000 -0.52	13.80	13.13	13.73	24,116,204
19 Jan 24	13.76000 -0.45	14.19	13.73	14.11	16,732,492
18 Jan 24	14.21000 +0.04	14.25	13.80	14.10	16,935,948
17 Jan 24	14.17000 -0.38	14.68	14.16	14.54	11,296,798
16 Jan 24	14.55000 -0.14	14.82	14.33	14.77	15,411,645
15 Jan 24	14.69000 -0.11	14.90	14.66	14.79	10,275,886
12 Jan 24	14.80000 -0.21	15.15	14.78	15.00	13,673,162
11 Jan 24	15.01000 +0.13	15.13	14.90	14.96	11,744,101
10 Jan 24	14.88000 -0.11	15.06	14.76	15.01	12,278,253
09 Jan 24	14.99000 -0.01	15.16	14.87	15.01	11,145,865
08 Jan 24	15.00000 -0.39	15.39	14.99	15.39	12,737,308
05 Jan 24	15.39000 -0.31	15.74	15.35	15.70	12,904,515
04 Jan 24	15.70000 -0.28	16.01	15.58	15.94	13,014,056
03 Jan 24	15.98000 -0.06	16.17	15.90	16.02	9,382,829
02 Jan 24	16.04000 -0.12	16.27	16.01	16.17	10,022,261
29 Dec 23	16.16000 +0.15	16.27	15.93	16.02	12,416,615
28 Dec 23	16.01000 +0.20	16.11	15.75	15.80	16,489,900
27 Dec 23	15.81000 +0.07	16.03	15.62	15.75	9,377,191
26 Dec 23	15.74000 -0.11	15.92	15.66	15.85	8,112,141
25 Dec 23	15.85000 +0.02	15.98	15.80	15.84	5,766,453
22 Dec 23	15.83000 -0.11	16.04	15.77	15.93	8,214,063
21 Dec 23	15.94000 +0.08	15.95	15.72	15.82	8,379,529
20 Dec 23	15.86000 -0.18	16.12	15.85	16.08	6,961,132
19 Dec 23	16.04000 -0.05	16.13	15.88	16.12	8,940,438
18 Dec 23	16.09000 -0.06	16.30	16.01	16.16	7,597,360
15 Dec 23	16.15000 -0.19	16.50	16.13	16.37	11,192,546
14 Dec 23	16.34000 -0.15	16.72	16.32	16.56	11,166,385
13 Dec 23	16.49000 -0.06	16.78	16.46	16.49	10,538,883
12 Dec 23	16.55000 -0.13	16.71	16.43	16.66	8,622,123
11 Dec 23	16.68000 +0.15	16.70	16.09	16.51	13,479,295
08 Dec 23	16.53000 +0.18	16.76	16.23	16.35	17,643,676
07 Dec 23	16.35000 -0.09	16.44	16.23	16.43	11,237,062
06 Dec 23	16.44000 +0.01	16.69	16.32	16.40	12,087,365
05 Dec 23	16.43000 -0.37	16.86	16.40	16.80	16,889,508
04 Dec 23	16.80000 -0.23	17.02	16.55	17.02	13,980,609
01 Dec 23	17.03000 -0.14	17.16	16.86	17.13	13,288,385
30 Nov 23	17.17000 +0.03	17.38	17.03	17.13	14,020,162
29 Nov 23	17.14000 -0.27	17.48	17.08	17.44	14,600,823
28 Nov 23	17.41000 +0.45	17.70	16.76	16.91	27,734,824
27 Nov 23	16.96000 -0.17	17.12	16.83	17.10	10,672,002
24 Nov 23	17.13000 +0.01	17.26	16.98	17.14	12,559,548
23 Nov 23	17.12000 +0.14	17.18	16.85	16.85	10,950,491
22 Nov 23	16.98000 -0.20	17.24	16.98	17.18	10,289,468
21 Nov 23	17.18000 -0.14	17.39	17.14	17.32	12,259,246
20 Nov 23	17.32000 +0.17	17.36	17.05	17.17	13,802,603
17 Nov 23	17.15000 +0.24	17.19	16.84	16.86	12,666,463
16 Nov 23	16.91000 -0.29	17.19	16.86	17.18	13,121,100
15 Nov 23	17.20000 +0.00	17.45	17.12	17.31	13,457,948
14 Nov 23	17.20000 +0.01	17.35	17.05	17.06	10,757,020
13 Nov 23	17.19000 -0.11	17.35	17.05	17.29	11,821,090
10 Nov 23	17.30000 +0.00	17.44	17.12	17.30	11,690,486
09 Nov 23	17.30000 -0.14	17.57	17.26	17.55	13,947,459
08 Nov 23	17.44000 +0.05	17.67	17.26	17.37	20,203,556
07 Nov 23	17.39000 -0.13	17.83	17.27	17.40	18,494,868
06 Nov 23	17.52000 +0.39	17.65	17.19	17.19	22,889,344
03 Nov 23	17.13000 +0.05	17.30	17.06	17.15	15,187,268
02 Nov 23	17.08000 -0.22	17.35	17.04	17.27	16,466,281
01 Nov 23	17.30000 +0.06	17.57	17.12	17.23	21,654,432
31 Oct 23	17.24000 -0.13	17.52	17.12	17.33	20,407,984
30 Oct 23	17.37000 +0.23	17.57	16.90	16.97	34,850,168
27 Oct 23	17.14000 +0.29	17.31	16.40	16.65	43,833,072
26 Oct 23	16.85000 +1.55	17.17	15.60	15.65	81,347,728
25 Oct 23	15.30000 -0.23	15.72	15.25	15.57	34,550,112
24 Oct 23	15.53000 -0.09	15.77	15.37	15.76	26,937,160
23 Oct 23	15.62000 -0.46	16.12	15.52	16.02	25,655,832
20 Oct 23	16.08000 -0.17	16.47	16.00	16.15	28,665,182
19 Oct 23	16.25000 -0.69	16.97	16.19	16.89	40,837,472
18 Oct 23	16.94000 -0.62	17.53	16.76	17.47	35,511,236
17 Oct 23	17.56000 -1.11	18.51	17.27	18.35	64,859,560
16 Oct 23	18.67000 -0.42	19.38	18.43	19.30	78,356,096
13 Oct 23	19.09000 +2.62	19.76	16.41	16.50	119,684,128
12 Oct 23	16.47000 +0.17	16.63	16.22	16.39	15,549,977
11 Oct 23	16.30000 +0.24	16.66	16.07	16.07	20,653,692
10 Oct 23	16.06000 -0.33	16.43	16.05	16.41	14,052,803
09 Oct 23	16.39000 -0.04	16.49	16.23	16.39	10,583,141
28 Sep 23	16.43000 -0.25	16.69	16.41	16.68	15,485,411
27 Sep 23	16.68000 +0.31	16.74	16.31	16.32	18,766,326
26 Sep 23	16.37000 -0.15	16.54	16.32	16.43	13,046,692
25 Sep 23	16.52000 +0.20	16.79	16.21	16.25	19,296,600
22 Sep 23	16.32000 +0.30	16.33	16.00	16.05	13,464,309
21 Sep 23	16.02000 -0.13	16.23	16.00	16.18	10,678,300
20 Sep 23	16.15000 -0.15	16.30	16.09	16.25	12,232,648
19 Sep 23	16.30000 -0.10	16.53	16.15	16.49	14,037,300
18 Sep 23	16.40000 +0.23	16.49	16.14	16.18	24,775,392
15 Sep 23	16.17000 +0.15	16.34	15.98	16.03	19,056,076
14 Sep 23	16.02000 +0.04	16.11	15.89	16.05	12,431,793
13 Sep 23	15.98000 -0.26	16.32	15.87	16.20	13,811,117
12 Sep 23	16.24000 +0.02	16.29	16.11	16.20	12,241,577
11 Sep 23	16.22000 +0.66	16.48	15.70	15.75	30,155,298
08 Sep 23	15.56000 -0.05	15.68	15.51	15.57	10,198,595
07 Sep 23	15.61000 -0.41	16.05	15.59	16.04	18,073,676
06 Sep 23	16.02000 +0.04	16.04	15.82	15.98	11,877,140
05 Sep 23	15.98000 -0.16	16.18	15.95	16.16	15,361,445
04 Sep 23	16.14000 +0.07	16.25	16.02	16.13	18,239,824
01 Sep 23	16.07000 -0.12	16.33	16.02	16.21	13,386,217
31 Aug 23	16.19000 -0.06	16.35	16.01	16.27	18,932,588
30 Aug 23	16.25000 -0.13	16.54	16.21	16.41	18,284,360
29 Aug 23	16.38000 +0.09	16.54	15.91	15.98	36,951,416
28 Aug 23	16.29000 -1.95	18.70	16.10	18.45	77,659,128
25 Aug 23	18.24000 -0.15	18.58	18.10	18.35	10,001,721
24 Aug 23	18.39000 +0.08	18.56	18.28	18.30	8,135,455
23 Aug 23	18.31000 -0.45	18.72	18.30	18.72	9,069,529
22 Aug 23	18.76000 +0.02	18.87	18.43	18.74	9,938,142
21 Aug 23	18.74000 -0.05	19.07	18.59	18.73	7,637,925
18 Aug 23	18.79000 -0.24	19.13	18.75	19.04	9,694,003
17 Aug 23	19.03000 -0.33	19.34	18.88	19.31	14,586,525
16 Aug 23	19.36000 +0.03	19.58	19.21	19.26	9,362,201
15 Aug 23	19.33000 +0.02	19.44	19.15	19.25	10,525,000
14 Aug 23	19.31000 +0.18	19.34	18.93	19.06	9,319,244
11 Aug 23	19.13000 -0.21	19.48	19.11	19.29	9,315,998
10 Aug 23	19.34000 +0.00	19.45	19.21	19.34	6,958,380
09 Aug 23	19.34000 +0.14	19.47	19.15	19.20	9,786,042
08 Aug 23	19.20000 +0.03	19.38	18.97	19.29	15,100,485
07 Aug 23	19.17000 -0.72	19.83	19.07	19.83	24,930,332
04 Aug 23	19.89000 -0.19	20.32	19.83	20.14	15,210,050
03 Aug 23	20.08000 +0.05	20.27	19.90	19.98	15,642,964
02 Aug 23	20.03000 -0.53	20.58	19.97	20.51	21,535,456
01 Aug 23	20.56000 -0.25	20.90	20.34	20.60	10,589,859
31 Jul 23	20.81000 -0.32	21.37	20.74	21.17	14,547,543
28 Jul 23	21.13000 +0.02	21.17	20.70	21.09	16,425,954
27 Jul 23	21.11000 -0.40	21.51	21.05	21.49	13,370,112
26 Jul 23	21.51000 -0.10	21.77	21.46	21.61	9,211,599
25 Jul 23	21.61000 -0.01	21.77	21.46	21.74	8,476,500
24 Jul 23	21.62000 +0.35	21.73	21.28	21.30	6,096,500
21 Jul 23	21.27000 +0.17	21.42	21.06	21.12	5,907,686
20 Jul 23	21.10000 -0.01	21.34	21.09	21.12	6,785,691
19 Jul 23	21.11000 +0.05	21.22	21.00	21.03	4,579,318
18 Jul 23	21.06000 -0.16	21.26	21.03	21.21	6,605,676
17 Jul 23	21.22000 -0.36	21.65	20.93	21.60	11,982,624
14 Jul 23	21.58000 -0.35	22.01	21.57	21.97	8,115,317
13 Jul 23	21.93000 +0.16	22.08	21.74	21.88	8,374,727
12 Jul 23	21.77000 -0.28	22.16	21.74	22.09	4,882,800
11 Jul 23	22.05000 +0.20	22.11	21.80	21.91	5,504,006
10 Jul 23	21.85000 -0.23	22.20	21.79	22.09	8,184,567
07 Jul 23	22.08000 -0.17	22.39	21.93	22.25	7,689,325
06 Jul 23	22.25000 -0.30	22.60	22.22	22.47	7,879,495
05 Jul 23	22.55000 -0.11	22.85	22.47	22.61	6,555,434
04 Jul 23	22.66000 -0.04	22.87	22.44	22.63	9,390,392
03 Jul 23	22.70000 +0.09	22.89	22.44	22.60	10,326,774
30 Jun 23	22.61000 -0.43	22.96	22.60	22.70	9,616,980
29 Jun 23	23.04000 +0.01	23.24	22.90	22.92	5,676,349
28 Jun 23	23.03000 +0.13	23.15	22.79	22.96	6,996,084
27 Jun 23	22.90000 +0.14	23.15	22.64	22.66	6,574,420
26 Jun 23	22.76000 -0.25	23.13	22.68	23.00	7,193,252
21 Jun 23	23.01000 -0.39	23.40	23.00	23.30	7,485,236
20 Jun 23	23.40000 -0.04	23.54	23.26	23.41	5,960,073
19 Jun 23	23.44000 -0.12	23.60	23.10	23.50	6,984,636
16 Jun 23	23.56000 +0.19	23.65	23.30	23.38	9,611,105
15 Jun 23	23.37000 +0.37	23.46	22.93	23.00	9,608,002
14 Jun 23	23.00000 +0.00	23.26	22.91	22.96	10,899,952
13 Jun 23	23.00000 -0.17	23.22	22.90	23.06	8,745,191
12 Jun 23	23.17000 -0.01	23.38	22.94	23.26	10,473,276
09 Jun 23	23.18000 +0.40	23.53	22.78	22.83	13,646,301
08 Jun 23	22.78000 -0.10	23.04	22.64	22.89	9,503,867
07 Jun 23	22.88000 -0.12	23.22	22.85	23.10	6,323,576
06 Jun 23	23.00000 -0.52	23.62	22.97	23.48	10,001,560
05 Jun 23	23.52000 +0.16	23.71	23.16	23.29	9,932,926
02 Jun 23	23.36000 -0.12	23.75	23.31	23.59	11,878,891
01 Jun 23	23.48000 -1.22	24.68	23.42	24.41	27,966,934
31 May 23	24.70000 -0.21	25.08	24.47	24.76	9,902,552
30 May 23	24.91000 -0.01	25.26	24.45	24.85	13,713,778
29 May 23	24.92000 +0.59	25.05	24.36	24.51	17,057,180
26 May 23	24.33000 +0.21	24.50	23.96	24.16	6,629,784
25 May 23	24.12000 -0.03	24.41	23.90	24.18	8,548,785
24 May 23	24.15000 -0.35	24.49	23.96	24.38	10,028,020
23 May 23	24.50000 +0.02	24.85	24.41	24.50	11,022,287
22 May 23	24.48000 -0.03	24.65	24.26	24.57	9,555,211
19 May 23	24.51000 +0.23	24.61	24.11	24.13	10,674,251
18 May 23	24.28000 +0.09	24.55	24.10	24.19	12,487,603
17 May 23	24.19000 +0.17	24.25	23.79	23.84	11,830,604
16 May 23	24.02000 +0.60	24.15	23.30	23.55	17,323,990
15 May 23	23.42000 +0.79	23.52	22.55	22.63	10,759,686
12 May 23	22.63000 -0.11	23.04	22.57	22.76	7,846,778
11 May 23	22.74000 -0.11	23.24	22.60	22.91	8,853,568
10 May 23	22.85000 -0.15	23.10	22.44	22.94	13,784,560
09 May 23	23.00000 -0.65	23.75	22.98	23.55	13,489,619
08 May 23	23.65000 -0.15	24.40	23.51	24.06	13,374,574
05 May 23	23.80000 -0.15	24.10	23.46	24.05	11,134,462
04 May 23	23.95000 +0.03	24.37	23.77	23.85	10,380,175
28 Apr 23	23.92000 +0.09	24.30	23.68	23.98	13,600,869
27 Apr 23	23.83000 +0.07	24.20	23.52	23.86	11,362,319
26 Apr 23	23.76000 +0.94	24.37	23.40	23.43	20,708,438
25 Apr 23	22.82000 -0.63	23.56	22.64	23.46	11,261,565
24 Apr 23	23.45000 -0.11	23.97	23.33	23.67	7,741,631
21 Apr 23	23.56000 -0.47	24.22	23.56	24.03	9,378,644
20 Apr 23	24.03000 -0.13	24.39	23.88	24.20	9,571,744
19 Apr 23	24.16000 -0.13	24.47	24.13	24.29	7,884,436
18 Apr 23	24.29000 -0.14	24.54	24.10	24.42	8,753,022
17 Apr 23	24.43000 -0.17	24.58	24.11	24.42	14,423,343
14 Apr 23	24.60000 +0.07	24.89	24.40	24.75	15,234,440
13 Apr 23	24.53000 +0.36	24.72	23.97	24.03	17,840,820
12 Apr 23	24.17000 +0.09	24.35	23.91	24.08	11,984,834
11 Apr 23	24.08000 -0.22	24.74	23.84	24.20	15,524,285
10 Apr 23	24.30000 +0.20	24.55	24.00	24.12	17,017,092
07 Apr 23	24.10000 +0.67	24.23	23.27	23.30	18,868,668
06 Apr 23	23.43000 +0.43	23.48	22.90	23.00	9,309,791
04 Apr 23	23.00000 +0.08	23.22	22.82	23.00	10,872,922
03 Apr 23	22.92000 -0.26	23.44	22.77	23.12	13,729,964
31 Mar 23	23.18000 -0.28	23.61	23.02	23.31	10,785,557
30 Mar 23	23.46000 -0.04	23.70	23.27	23.55	7,199,782
29 Mar 23	23.50000 -0.16	23.74	23.20	23.67	10,756,348
28 Mar 23	23.66000 -0.05	23.91	23.55	23.72	9,391,740
27 Mar 23	23.71000 +0.71	23.90	22.73	22.73	17,372,968
24 Mar 23	23.00000 -0.50	23.98	22.90	23.71	12,609,777
23 Mar 23	23.50000 +0.14	23.57	23.20	23.36	10,732,257
22 Mar 23	23.36000 +0.13	23.46	23.08	23.32	10,205,169
21 Mar 23	23.23000 +1.02	23.30	22.22	22.25	17,921,494
20 Mar 23	22.21000 -0.19	22.51	21.93	22.42	11,470,879
17 Mar 23	22.40000 -0.31	22.88	22.37	22.60	11,380,815
16 Mar 23	22.71000 +0.03	22.89	22.55	22.60	9,632,353
15 Mar 23	22.68000 +0.44	22.84	22.24	22.24	10,052,547
14 Mar 23	22.24000 -0.17	22.60	21.91	22.50	9,411,975
13 Mar 23	22.41000 -0.04	22.55	22.15	22.45	7,248,732
10 Mar 23	22.45000 -0.08	22.72	22.36	22.53	8,001,247
09 Mar 23	22.53000 +0.05	22.76	22.45	22.45	7,178,215
08 Mar 23	22.48000 +0.26	22.50	22.15	22.21	8,904,881
07 Mar 23	22.22000 -0.58	22.97	22.22	22.82	10,976,736
06 Mar 23	22.80000 +0.08	22.91	22.45	22.64	10,506,353
03 Mar 23	22.72000 -0.07	23.08	22.63	22.89	7,241,262
02 Mar 23	22.79000 -0.56	23.40	22.71	23.34	14,757,682
01 Mar 23	23.35000 -0.13	23.67	23.28	23.36	9,180,760
28 Feb 23	23.48000 +0.25	23.74	23.20	23.23	11,034,382
27 Feb 23	23.23000 -0.03	23.40	23.13	23.15	7,189,923
24 Feb 23	23.26000 -0.07	23.61	23.14	23.35	8,594,758
23 Feb 23	23.33000 -0.34	23.73	23.12	23.59	13,456,069
22 Feb 23	23.67000 -0.12	24.30	23.60	23.80	13,650,858
21 Feb 23	23.79000 -0.21	24.10	23.63	24.00	9,687,222
20 Feb 23	24.00000 +0.12	24.18	23.48	23.90	11,260,503
17 Feb 23	23.88000 +0.03	24.36	23.70	23.85	13,491,461
16 Feb 23	23.85000 -0.21	24.28	23.68	24.00	13,627,786
15 Feb 23	24.06000 -0.02	24.29	23.90	24.05	9,521,827
14 Feb 23	24.08000 +0.02	24.44	23.90	24.06	10,716,216
13 Feb 23	24.06000 -0.11	24.62	24.03	24.24	14,031,277
10 Feb 23	24.17000 +0.24	24.38	23.82	23.99	16,717,520
09 Feb 23	23.93000 -0.05	24.14	23.75	23.75	11,681,571
08 Feb 23	23.98000 +0.10	24.26	23.73	23.78	15,551,893
07 Feb 23	23.88000 +0.21	24.15	23.58	23.66	19,701,216
06 Feb 23	23.67000 +0.68	24.13	22.79	22.84	33,150,752
03 Feb 23	22.99000 -0.35	23.28	22.51	23.11	21,235,328
02 Feb 23	23.34000 +0.69	23.56	22.65	22.75	24,830,820
01 Feb 23	22.65000 +0.33	22.78	22.10	22.49	23,703,300
31 Jan 23	22.32000 +0.14	22.63	22.11	22.25	23,594,288
30 Jan 23	22.18000 -1.50	23.82	22.10	23.78	69,952,784
20 Jan 23	23.68000 -0.36	24.27	23.65	24.00	11,543,886
19 Jan 23	24.04000 +0.49	24.30	23.31	23.51	15,708,126
18 Jan 23	23.55000 -0.10	23.80	23.45	23.60	7,903,517
17 Jan 23	23.65000 -0.07	23.93	23.57	23.85	9,462,848
16 Jan 23	23.72000 +0.58	24.10	23.10	23.19	23,115,342
13 Jan 23	23.14000 +0.41	23.23	22.54	22.83	12,570,303
12 Jan 23	22.73000 -0.15	23.01	22.70	22.88	7,807,200
11 Jan 23	22.88000 -0.46	23.34	22.85	23.27	13,295,556
10 Jan 23	23.34000 +0.39	23.54	22.70	22.86	15,101,019
09 Jan 23	22.95000 +0.20	23.22	22.70	22.72	11,885,262
06 Jan 23	22.75000 -0.29	23.08	22.60	22.99	12,297,998
05 Jan 23	23.04000 +0.19	23.19	22.61	22.95	15,987,230
04 Jan 23	22.85000 -0.31	23.38	22.80	23.15	17,783,346
03 Jan 23	23.16000 +0.19	23.40	22.73	22.99	15,849,516
30 Dec 22	22.97000 +0.14	23.15	22.60	22.84	18,198,348
29 Dec 22	22.83000 +0.25	23.01	22.22	22.36	15,533,398
28 Dec 22	22.58000 +0.65	22.75	21.76	21.92	22,565,684
27 Dec 22	21.93000 -0.56	22.41	21.50	22.33	15,458,751
26 Dec 22	22.49000 +0.83	22.72	21.90	21.90	17,957,728
23 Dec 22	21.66000 +0.30	21.90	20.98	21.27	14,923,382
22 Dec 22	21.36000 -0.23	21.79	21.31	21.73	8,310,222
21 Dec 22	21.59000 -0.17	21.90	21.40	21.57	11,496,796
20 Dec 22	21.76000 -0.02	21.99	21.27	21.66	16,365,683
19 Dec 22	21.78000 -1.51	23.55	21.69	23.30	27,340,244
16 Dec 22	23.29000 +0.15	23.36	23.00	23.05	15,325,647
15 Dec 22	23.14000 -0.07	23.55	23.08	23.32	13,747,046
14 Dec 22	23.21000 -0.19	23.44	23.02	23.36	15,246,598
13 Dec 22	23.40000 -0.73	24.11	23.03	24.10	33,298,772
12 Dec 22	24.13000 -0.22	24.77	23.91	24.40	48,209,788
09 Dec 22	24.35000 +1.54	24.35	22.88	23.22	96,095,312
08 Dec 22	22.81000 +0.29	23.05	22.21	22.57	35,278,240
07 Dec 22	22.52000 +0.17	22.65	21.91	22.10	17,265,816
06 Dec 22	22.35000 -0.17	23.15	22.15	22.52	23,751,630
05 Dec 22	22.52000 +0.02	22.98	22.30	22.79	22,506,712
02 Dec 22	22.50000 +0.50	22.65	21.86	21.90	23,304,588
01 Dec 22	22.00000 -0.65	22.43	21.60	22.11	38,823,240
30 Nov 22	22.65000 +0.01	24.19	21.88	23.98	45,356,880
29 Nov 22	22.64000 +0.24	22.94	22.30	22.37	22,670,196
28 Nov 22	22.40000 -0.24	22.73	21.94	22.29	16,287,738
25 Nov 22	22.64000 -0.24	22.88	22.25	22.77	12,398,640
24 Nov 22	22.88000 +0.22	22.89	22.58	22.79	8,888,894
23 Nov 22	22.66000 -0.22	23.05	22.32	22.63	17,137,692
22 Nov 22	22.88000 -0.92	23.93	22.78	23.60	19,418,848
21 Nov 22	23.80000 +0.12	23.95	23.14	23.52	14,912,268
18 Nov 22	23.68000 +0.01	24.35	23.60	23.88	20,736,548
17 Nov 22	23.67000 +0.07	23.98	23.33	23.49	14,850,229
16 Nov 22	23.60000 +0.02	24.02	23.45	23.50	14,478,696
15 Nov 22	23.58000 -0.24	24.00	23.31	23.99	18,617,424
14 Nov 22	23.82000 +0.49	24.18	22.99	23.15	27,984,820
11 Nov 22	23.33000 -0.62	24.59	23.25	24.54	27,749,480
10 Nov 22	23.95000 -0.67	25.03	23.87	24.59	17,853,434
09 Nov 22	24.62000 +0.60	24.94	24.01	24.05	22,264,348
08 Nov 22	24.02000 -1.03	25.05	23.70	25.05	37,894,528
07 Nov 22	25.05000 -0.08	25.33	24.66	25.13	18,439,410
04 Nov 22	25.13000 -0.50	25.92	25.03	25.52	26,792,674
03 Nov 22	25.63000 +0.00	25.92	24.95	25.35	17,493,862
02 Nov 22	25.63000 +0.48	26.20	24.87	24.95	29,253,368
01 Nov 22	25.15000 -0.14	25.53	24.31	25.30	27,582,372
31 Oct 22	25.29000 -0.03	26.41	24.71	25.10	31,085,214
28 Oct 22	25.32000 +0.53	26.17	24.83	24.90	37,185,228
27 Oct 22	24.79000 -0.23	25.00	24.38	24.85	17,770,020
26 Oct 22	25.02000 +0.78	25.37	24.27	24.27	27,560,740
25 Oct 22	24.24000 -0.16	24.84	23.67	24.41	25,250,560
24 Oct 22	24.40000 -1.13	25.46	24.11	25.35	33,319,102
21 Oct 22	25.53000 +0.56	25.77	24.76	24.76	25,730,984
20 Oct 22	24.97000 -0.06	25.57	24.51	24.71	30,670,042
19 Oct 22	25.03000 -0.20	25.60	24.55	25.37	35,519,848
18 Oct 22	25.23000 +0.09	25.98	24.71	24.86	45,415,772
17 Oct 22	25.14000 +1.37	26.25	24.00	24.22	84,586,776
14 Oct 22	23.77000 +1.96	24.50	21.71	21.77	68,733,152
13 Oct 22	21.81000 +1.24	22.11	20.41	20.41	28,679,620
12 Oct 22	20.57000 -0.01	20.72	19.82	20.65	15,649,948
11 Oct 22	20.58000 -0.29	21.19	20.30	20.88	14,922,174
10 Oct 22	20.87000 -0.26	21.45	20.76	21.40	22,166,008
30 Sep 22	21.13000 -0.02	21.63	20.86	20.99	22,712,408
29 Sep 22	21.15000 +0.74	21.45	20.40	20.40	29,186,732
28 Sep 22	20.41000 +0.17	20.78	19.98	19.98	30,141,296
27 Sep 22	20.24000 +1.47	20.34	18.78	19.00	34,142,208
26 Sep 22	18.77000 -0.07	19.10	18.64	18.68	15,018,178
23 Sep 22	18.84000 -0.13	19.25	18.60	19.03	19,848,636
22 Sep 22	18.97000 -0.26	19.39	18.82	19.07	17,159,464
21 Sep 22	19.23000 -0.37	19.68	19.06	19.55	17,100,992
20 Sep 22	19.60000 -0.18	19.88	19.42	19.78	14,818,503
19 Sep 22	19.78000 -0.16	20.13	19.51	20.09	16,907,432
16 Sep 22	19.94000 -0.76	20.79	19.85	20.71	29,299,368
15 Sep 22	20.70000 -0.55	21.50	20.55	21.33	25,369,200
14 Sep 22	21.25000 -0.14	21.63	20.82	21.07	20,257,986
13 Sep 22	21.39000 +0.46	21.78	20.95	21.00	41,367,800
09 Sep 22	20.93000 +0.83	21.15	20.12	20.12	41,162,392
08 Sep 22	20.10000 +0.43	20.48	19.50	19.66	28,950,652
07 Sep 22	19.67000 -0.34	19.98	19.59	19.81	27,748,412
06 Sep 22	20.01000 -0.20	20.47	19.85	19.99	22,537,372
05 Sep 22	20.21000 +0.90	20.51	19.85	19.97	49,967,784
02 Sep 22	19.31000 -0.17	19.61	19.09	19.47	19,014,380
01 Sep 22	19.48000 +0.55	19.74	18.84	18.94	29,964,566
31 Aug 22	18.93000 +0.13	19.05	18.55	18.63	25,105,646
30 Aug 22	18.80000 +0.61	19.09	18.10	18.19	30,787,020
29 Aug 22	18.19000 +0.89	18.28	17.35	17.55	28,135,200
26 Aug 22	17.30000 +0.00	17.44	17.16	17.19	7,565,092
25 Aug 22	17.30000 +0.12	17.35	17.11	17.25	8,624,829
24 Aug 22	17.18000 -0.18	17.53	17.18	17.40	11,083,717
23 Aug 22	17.36000 -0.23	17.57	17.30	17.50	10,065,942
22 Aug 22	17.59000 +0.10	17.75	17.24	17.45	9,231,934
19 Aug 22	17.49000 -0.14	17.75	17.46	17.68	7,324,605
18 Aug 22	17.63000 -0.34	17.91	17.58	17.88	8,611,153
17 Aug 22	17.97000 +0.08	18.05	17.66	17.96	7,436,126
16 Aug 22	17.89000 -0.16	18.06	17.81	18.02	7,546,025
15 Aug 22	18.05000 -0.30	18.34	17.98	18.30	9,216,504
12 Aug 22	18.35000 +0.17	18.47	18.05	18.14	11,864,997
11 Aug 22	18.18000 +0.43	18.21	17.80	17.90	13,235,427
10 Aug 22	17.75000 -0.16	17.98	17.68	17.89	8,707,566
09 Aug 22	17.91000 -0.17	18.05	17.84	18.01	7,193,765
08 Aug 22	18.08000 +0.03	18.21	17.91	18.00	8,192,871
05 Aug 22	18.05000 +0.74	18.05	17.35	17.37	14,044,916
04 Aug 22	17.31000 +0.14	17.48	17.16	17.41	6,743,458
03 Aug 22	17.17000 -0.21	17.65	17.16	17.30	9,076,095
02 Aug 22	17.38000 -0.67	17.88	17.10	17.88	15,037,669
01 Aug 22	18.05000 +0.14	18.18	17.68	17.91	7,935,967
29 Jul 22	17.91000 -0.76	18.72	17.85	18.69	15,631,322
28 Jul 22	18.67000 +0.29	18.67	18.29	18.39	12,644,978
27 Jul 22	18.38000 -0.04	18.51	18.12	18.31	8,217,443
26 Jul 22	18.42000 -0.19	18.88	18.32	18.79	12,780,285
25 Jul 22	18.61000 +0.14	18.77	18.27	18.66	11,753,984
22 Jul 22	18.47000 -0.11	18.68	18.30	18.50	12,357,058
21 Jul 22	18.58000 +0.20	18.77	18.23	18.38	15,458,786
20 Jul 22	18.38000 +0.61	18.50	17.82	17.86	20,839,930
19 Jul 22	17.77000 +0.15	17.83	17.50	17.57	10,766,259
18 Jul 22	17.62000 +0.26	17.64	17.12	17.31	10,045,560
15 Jul 22	17.36000 -0.13	17.93	17.34	17.57	16,563,720
14 Jul 22	17.49000 -0.01	17.74	17.44	17.49	10,165,210
13 Jul 22	17.50000 -0.13	17.73	17.43	17.62	8,910,004
12 Jul 22	17.63000 -0.55	18.20	17.58	18.20	16,173,285
11 Jul 22	18.18000 -0.15	18.48	18.04	18.25	10,378,515
08 Jul 22	18.33000 +0.06	18.64	18.31	18.38	9,769,701
07 Jul 22	18.27000 -0.19	18.49	18.15	18.43	12,535,452
06 Jul 22	18.46000 -0.41	19.02	18.30	18.84	18,343,552
05 Jul 22	18.87000 -0.36	19.27	18.70	19.16	19,487,272
04 Jul 22	19.23000 +0.44	19.32	18.67	18.90	23,439,904
01 Jul 22	18.79000 +0.22	18.91	18.44	18.62	18,947,480
30 Jun 22	18.57000 +0.12	18.88	18.18	18.34	17,128,572
29 Jun 22	18.45000 -0.24	18.89	18.42	18.64	18,158,780
28 Jun 22	18.69000 +0.09	18.70	18.29	18.66	12,920,550
27 Jun 22	18.60000 +0.20	18.87	18.44	18.51	16,730,692
24 Jun 22	18.40000 +0.28	18.56	18.14	18.23	13,392,389
23 Jun 22	18.12000 +0.09	18.19	17.89	18.19	10,287,327
22 Jun 22	18.03000 -0.34	18.54	18.00	18.38	12,758,115
21 Jun 22	18.37000 +0.00	18.66	18.17	18.59	17,848,958
20 Jun 22	18.37000 +0.14	18.51	18.16	18.25	17,705,832
17 Jun 22	18.23000 +0.29	18.32	17.59	17.90	20,066,824
16 Jun 22	17.94000 +0.25	18.19	17.68	17.69	18,850,224
15 Jun 22	17.69000 +0.46	18.00	17.16	17.19	29,759,934
14 Jun 22	17.23000 -0.03	17.24	16.66	17.09	15,591,673
13 Jun 22	17.26000 -0.08	17.57	17.11	17.20	13,409,290
10 Jun 22	17.34000 +0.12	17.36	17.05	17.09	17,559,088
09 Jun 22	17.22000 -0.59	17.90	17.17	17.90	16,754,999
08 Jun 22	17.81000 +0.24	18.05	17.45	17.61	22,933,442
07 Jun 22	17.57000 +0.12	17.82	17.32	17.46	20,133,926
06 Jun 22	17.45000 +0.19	17.48	17.14	17.15	13,963,679
02 Jun 22	17.26000 -0.33	17.59	17.17	17.59	15,055,739
01 Jun 22	17.59000 -0.10	17.83	17.46	17.68	8,702,724
31 May 22	17.69000 +0.18	17.78	17.29	17.51	12,456,160
30 May 22	17.51000 -0.02	17.65	17.28	17.53	6,642,520
27 May 22	17.53000 -0.32	18.02	17.41	17.82	10,828,033
26 May 22	17.85000 +0.33	18.50	17.71	18.10	17,173,208
25 May 22	17.52000 +0.22	17.57	17.19	17.25	6,653,308
24 May 22	17.30000 -0.83	18.15	17.29	18.08	10,378,421
23 May 22	18.13000 +0.05	18.34	17.99	18.07	10,395,403
20 May 22	18.08000 +0.53	18.39	17.59	17.60	12,396,202
19 May 22	17.55000 +0.08	17.68	17.21	17.35	9,404,280
18 May 22	17.47000 -0.31	17.92	17.45	17.89	12,169,857
17 May 22	17.78000 -0.40	18.28	17.60	18.19	10,971,865
16 May 22	18.18000 -0.36	18.58	18.13	18.53	9,123,867
13 May 22	18.54000 +0.04	18.81	18.24	18.52	9,197,279
12 May 22	18.50000 +0.05	18.75	18.32	18.35	8,982,240
11 May 22	18.45000 -0.17	18.96	18.44	18.60	16,145,777
10 May 22	18.62000 +0.10	18.85	18.11	18.35	17,178,924
09 May 22	18.52000 +0.77	18.92	17.63	17.80	23,756,788
06 May 22	17.75000 +0.36	18.07	16.96	17.10	18,631,160
05 May 22	17.39000 +0.33	17.45	16.86	17.15	14,170,421
29 Apr 22	17.06000 +1.00	17.15	16.30	16.38	24,105,648
28 Apr 22	16.06000 -1.17	17.30	15.98	17.10	27,534,808
27 Apr 22	17.23000 +0.53	17.35	16.32	16.46	12,978,879
26 Apr 22	16.70000 -0.33	17.35	15.90	16.31	20,602,588
25 Apr 22	17.03000 -0.96	18.00	17.01	17.74	14,941,544
22 Apr 22	17.99000 -0.42	18.37	17.84	18.31	11,318,918
21 Apr 22	18.41000 -0.67	19.08	18.18	18.93	12,407,556
20 Apr 22	19.08000 +0.16	19.30	18.81	18.96	11,559,235
19 Apr 22	18.92000 +0.01	19.20	18.74	18.83	11,515,389
18 Apr 22	18.91000 +0.05	19.06	18.48	18.84	6,980,171
15 Apr 22	18.86000 -0.02	19.20	18.72	18.88	9,150,186
14 Apr 22	18.88000 +0.52	19.13	18.47	18.57	13,649,701
13 Apr 22	18.36000 -0.44	18.81	18.33	18.80	8,971,508
12 Apr 22	18.80000 +0.24	18.89	18.30	18.63	11,418,451
11 Apr 22	18.56000 -0.45	19.16	18.38	19.00	12,764,496
08 Apr 22	19.01000 -0.28	19.42	18.81	19.38	11,712,037
07 Apr 22	19.29000 -0.71	20.09	19.28	19.98	15,060,214
06 Apr 22	20.00000 -0.03	20.38	19.90	20.03	11,558,221
01 Apr 22	20.03000 -0.14	20.13	19.72	20.01	13,099,480
31 Mar 22	20.17000 -0.30	20.75	20.10	20.34	14,150,608
30 Mar 22	20.47000 +0.38	20.58	19.83	20.21	14,925,528
29 Mar 22	20.09000 +0.11	20.48	19.97	19.97	15,981,428
28 Mar 22	19.98000 -0.63	20.86	19.83	20.65	20,401,076
25 Mar 22	20.61000 -0.78	21.46	20.57	21.27	18,365,226
24 Mar 22	21.39000 +0.17	21.57	20.93	21.09	17,930,656
23 Mar 22	21.22000 +0.32	21.91	20.69	20.85	24,136,544
22 Mar 22	20.90000 -0.74	21.53	20.88	21.53	19,107,428
21 Mar 22	21.64000 +0.42	21.75	21.10	21.20	23,692,900
18 Mar 22	21.22000 -0.17	21.49	21.02	21.22	22,538,744
17 Mar 22	21.39000 +0.21	22.05	20.94	21.20	41,426,116
16 Mar 22	21.18000 +0.40	21.93	19.88	21.66	41,703,336
15 Mar 22	20.78000 -0.83	21.87	20.65	21.00	40,561,824
14 Mar 22	21.61000 +0.60	23.00	21.57	23.00	75,734,952
11 Mar 22	21.01000 +2.03	21.37	18.61	18.68	51,934,456
10 Mar 22	18.98000 +0.48	19.25	18.67	18.93	19,780,076
09 Mar 22	18.50000 -0.90	19.70	17.93	19.46	25,916,136
08 Mar 22	19.40000 -1.44	20.88	19.32	20.76	29,462,560
07 Mar 22	20.84000 -0.49	21.33	20.70	21.33	16,707,494
04 Mar 22	21.33000 +0.10	21.74	21.08	21.21	15,748,647
03 Mar 22	21.23000 -0.06	21.47	21.19	21.29	10,542,320
02 Mar 22	21.29000 +0.04	21.38	20.99	21.10	11,055,542
01 Mar 22	21.25000 -0.22	21.75	21.20	21.67	14,212,782
28 Feb 22	21.47000 +0.02	21.56	20.86	21.45	14,311,236
25 Feb 22	21.45000 +0.10	21.90	21.32	21.35	19,079,844
24 Feb 22	21.35000 -0.25	21.76	21.00	21.48	22,264,432
23 Feb 22	21.60000 +0.32	21.68	21.21	21.23	14,986,159
22 Feb 22	21.28000 -0.35	21.54	21.14	21.31	15,020,078
21 Feb 22	21.63000 +0.36	21.73	21.25	21.40	16,347,098
18 Feb 22	21.27000 +0.14	21.32	20.89	21.05	11,466,059
17 Feb 22	21.13000 -0.05	21.49	20.94	21.39	14,118,572
16 Feb 22	21.18000 -0.08	21.38	21.03	21.31	13,049,454
15 Feb 22	21.26000 +0.26	21.34	20.85	21.14	14,613,901
14 Feb 22	21.00000 +0.15	21.47	20.76	20.80	16,902,616
11 Feb 22	20.85000 -0.64	21.40	20.71	21.40	23,628,436
10 Feb 22	21.49000 +0.19	21.64	21.15	21.28	16,150,146
09 Feb 22	21.30000 +0.28	21.36	20.82	20.98	18,132,864
08 Feb 22	21.02000 +0.21	21.04	20.69	20.85	13,649,357
07 Feb 22	20.81000 +0.09	21.18	20.70	21.18	15,325,876
28 Jan 22	20.72000 -0.44	21.49	20.67	21.27	22,771,314
27 Jan 22	21.16000 -0.54	21.94	21.12	21.76	21,015,596
26 Jan 22	21.70000 -0.30	22.22	21.48	22.00	25,635,234
25 Jan 22	22.00000 -1.82	23.72	21.92	23.45	52,544,468
24 Jan 22	23.82000 -0.36	24.93	23.70	23.87	39,695,700
21 Jan 22	24.18000 -2.55	26.10	24.10	26.10	89,084,728
20 Jan 22	26.73000 +3.33	27.38	23.44	23.50	133,235,944
19 Jan 22	23.40000 +0.11	23.51	23.06	23.11	18,430,388
18 Jan 22	23.29000 -1.53	24.67	23.08	24.50	44,869,396
17 Jan 22	24.82000 -0.14	26.25	24.62	25.01	58,412,236
14 Jan 22	24.96000 +0.71	24.98	23.83	24.02	55,920,148
13 Jan 22	24.25000 -0.34	26.25	24.23	24.86	68,406,096
12 Jan 22	24.59000 +0.96	24.88	23.26	23.48	43,709,324
11 Jan 22	23.63000 +0.07	23.90	23.11	23.36	22,792,850
10 Jan 22	23.56000 +0.71	23.57	22.80	22.81	23,675,900
07 Jan 22	22.85000 -0.44	23.59	22.81	23.17	22,615,972
06 Jan 22	23.29000 +0.14	23.44	22.88	23.23	22,180,080
05 Jan 22	23.15000 -0.47	24.35	23.13	23.75	43,287,784
04 Jan 22	23.62000 +0.99	23.78	22.64	22.70	38,815,684
31 Dec 21	22.63000 -0.06	23.11	22.59	22.66	17,875,980
30 Dec 21	22.69000 -0.04	22.99	22.49	22.68	14,785,008
29 Dec 21	22.73000 -0.07	23.02	22.67	22.88	14,566,162
28 Dec 21	22.80000 -0.22	23.15	22.71	23.06	13,707,505
27 Dec 21	23.02000 +0.05	23.10	22.64	22.97	21,164,868
24 Dec 21	22.97000 +1.09	23.15	21.70	21.87	44,448,520
23 Dec 21	21.88000 -0.52	22.28	21.81	22.11	17,616,884
22 Dec 21	22.40000 +0.77	22.96	21.57	21.63	29,812,540
21 Dec 21	21.63000 +0.22	21.75	21.35	21.38	8,663,501
20 Dec 21	21.41000 +0.00	21.67	21.32	21.36	9,852,863
17 Dec 21	21.41000 -0.22	21.68	21.35	21.57	12,014,535
16 Dec 21	21.63000 +0.03	21.80	21.53	21.54	8,588,910
15 Dec 21	21.60000 -0.19	21.88	21.60	21.78	11,805,463
14 Dec 21	21.79000 +0.00	21.94	21.66	21.76	9,412,068
13 Dec 21	21.79000 -0.21	22.35	21.63	22.01	21,208,188
10 Dec 21	22.00000 -0.38	22.45	21.93	22.30	21,159,592
09 Dec 21	22.38000 +0.75	22.61	21.49	21.58	29,235,378
08 Dec 21	21.63000 +0.05	21.69	21.50	21.56	11,025,760
07 Dec 21	21.58000 -0.13	21.85	21.40	21.71	10,009,459
06 Dec 21	21.71000 -0.17	21.94	21.71	21.88	9,081,628
03 Dec 21	21.88000 +0.14	21.96	21.49	21.74	10,059,709
02 Dec 21	21.74000 -0.24	22.08	21.74	21.83	9,789,265
01 Dec 21	21.98000 -0.19	22.08	21.88	22.03	9,041,169
30 Nov 21	22.17000 -0.11	22.28	21.74	22.26	16,932,322
29 Nov 21	22.28000 +0.01	22.79	22.20	22.63	13,891,321
26 Nov 21	22.27000 -0.17	22.53	22.23	22.35	10,369,943
25 Nov 21	22.44000 +0.34	22.73	22.19	22.19	17,439,924
24 Nov 21	22.10000 +0.02	22.33	22.05	22.08	10,122,186
23 Nov 21	22.08000 -0.26	22.36	22.05	22.30	12,936,094
22 Nov 21	22.34000 +0.01	22.60	22.25	22.51	10,730,450
19 Nov 21	22.33000 +0.16	22.48	22.02	22.05	10,063,910
18 Nov 21	22.17000 -0.30	22.50	22.03	22.34	12,321,802
17 Nov 21	22.47000 -0.06	22.58	22.20	22.37	11,778,539
16 Nov 21	22.53000 +0.02	22.66	22.29	22.40	13,769,454
15 Nov 21	22.51000 +0.29	22.57	22.08	22.09	12,745,491
12 Nov 21	22.22000 +0.10	22.40	22.00	22.18	11,722,433
11 Nov 21	22.12000 +0.27	22.27	21.68	21.71	12,147,588
10 Nov 21	21.85000 +0.38	22.00	21.29	21.48	21,328,616
09 Nov 21	21.47000 +0.19	21.58	21.28	21.36	12,055,800
08 Nov 21	21.28000 -0.22	21.47	21.11	21.30	12,457,818
05 Nov 21	21.50000 +0.22	21.61	21.15	21.30	16,985,768
04 Nov 21	21.28000 +0.06	21.55	21.02	21.06	16,718,447
03 Nov 21	21.22000 +0.63	21.40	21.03	21.25	21,755,192
02 Nov 21	20.59000 -0.71	21.46	20.51	21.45	30,427,920
01 Nov 21	21.30000 -0.02	21.40	20.71	21.00	30,093,880
29 Oct 21	21.32000 -4.02	24.00	20.94	24.00	88,229,088
28 Oct 21	25.34000 +0.30	25.44	24.56	25.00	17,863,740
27 Oct 21	25.04000 -0.56	25.54	24.98	25.54	15,050,478
26 Oct 21	25.60000 -0.36	26.05	25.50	25.97	14,734,596
25 Oct 21	25.96000 +0.08	26.09	25.57	25.89	14,470,071
22 Oct 21	25.88000 +0.06	26.15	25.63	25.74	13,799,365
21 Oct 21	25.82000 -0.08	26.00	25.67	25.90	11,218,700
20 Oct 21	25.90000 -0.07	26.06	25.60	25.91	10,669,323
19 Oct 21	25.97000 -0.18	26.39	25.81	25.92	14,861,632
18 Oct 21	26.15000 -0.22	26.47	25.84	26.25	14,753,517
15 Oct 21	26.37000 -0.35	26.68	26.13	26.65	15,443,658
14 Oct 21	26.72000 -0.58	27.31	26.68	27.31	13,593,104
13 Oct 21	27.30000 +0.00	27.59	26.60	27.20	18,982,630
12 Oct 21	27.30000 +0.00	27.75	26.92	27.08	19,179,510
11 Oct 21	27.30000 -0.06	27.85	27.22	27.48	15,408,348
08 Oct 21	27.36000 +0.53	27.68	26.54	26.60	22,823,762
30 Sep 21	26.83000 -0.20	27.38	26.68	26.91	17,463,528
29 Sep 21	27.03000 -0.55	27.68	26.88	27.28	21,735,984
28 Sep 21	27.58000 +0.75	27.61	26.78	26.94	32,376,850
27 Sep 21	26.83000 -0.05	27.58	26.65	26.99	33,775,496
24 Sep 21	26.88000 +1.12	27.00	25.66	25.76	41,226,752
23 Sep 21	25.76000 +0.52	26.06	25.27	25.27	21,188,154
22 Sep 21	25.24000 -0.15	25.58	24.95	25.07	12,554,329
17 Sep 21	25.39000 +0.28	25.62	24.89	25.09	22,301,140
16 Sep 21	25.11000 +0.02	25.41	24.81	25.04	17,011,348
15 Sep 21	25.09000 -1.13	26.20	24.88	26.20	36,097,960
14 Sep 21	26.22000 -0.17	26.66	26.11	26.38	17,922,124
13 Sep 21	26.39000 +0.02	26.67	26.24	26.31	16,150,039
10 Sep 21	26.37000 -0.17	26.74	26.31	26.54	18,836,036
09 Sep 21	26.54000 +0.20	27.06	26.28	26.34	22,671,304
08 Sep 21	26.34000 -0.29	26.65	26.21	26.64	21,582,670
07 Sep 21	26.63000 -0.27	27.16	26.33	26.99	27,341,938
06 Sep 21	26.90000 +0.00	27.80	26.79	27.00	31,355,456
03 Sep 21	26.90000 +0.48	27.08	26.21	26.23	25,496,820
02 Sep 21	26.42000 +0.09	26.48	26.00	26.17	19,229,100
01 Sep 21	26.33000 +0.51	26.45	25.40	25.56	26,113,474
31 Aug 21	25.82000 +0.29	25.84	24.86	25.45	23,105,296
30 Aug 21	25.53000 +0.51	26.10	25.02	25.40	24,138,684
27 Aug 21	25.02000 -0.10	25.31	24.82	25.18	14,119,024
26 Aug 21	25.12000 -0.47	25.59	24.96	25.46	15,917,797
25 Aug 21	25.59000 +0.50	25.73	24.87	25.12	16,360,707
24 Aug 21	25.09000 -0.15	25.45	25.06	25.24	18,552,176
23 Aug 21	25.24000 +0.49	25.50	24.63	24.80	18,507,496
20 Aug 21	24.75000 -1.42	25.99	24.55	25.95	31,696,684
19 Aug 21	26.17000 -0.14	26.64	26.03	26.11	12,371,260
18 Aug 21	26.31000 +0.12	26.33	25.90	26.15	12,878,048
17 Aug 21	26.19000 -0.34	26.82	26.12	26.48	17,078,324
16 Aug 21	26.53000 +0.25	26.87	26.16	26.30	12,961,122
13 Aug 21	26.28000 -0.22	26.64	26.06	26.32	13,910,804
12 Aug 21	26.50000 -0.02	26.74	26.32	26.47	11,831,091
11 Aug 21	26.52000 -0.37	26.90	26.42	26.90	13,189,657
10 Aug 21	26.89000 +0.27	26.93	26.34	26.57	13,978,896
09 Aug 21	26.62000 +0.57	26.76	25.86	26.00	14,442,209
06 Aug 21	26.05000 -0.24	26.35	25.75	26.35	14,592,182
05 Aug 21	26.29000 -0.50	27.10	26.13	26.65	18,665,352
04 Aug 21	26.79000 -0.13	26.89	26.40	26.75	18,880,518
03 Aug 21	26.92000 +0.75	27.23	25.89	26.00	29,234,888
02 Aug 21	26.17000 +0.39	26.27	25.14	25.83	27,062,530
30 Jul 21	25.78000 +0.09	26.05	24.67	25.75	33,579,568
29 Jul 21	25.69000 -0.10	26.25	25.62	26.23	21,503,504
28 Jul 21	25.79000 -0.61	26.63	25.58	26.29	27,268,504
27 Jul 21	26.40000 -0.75	27.36	26.40	27.15	21,553,288
26 Jul 21	27.15000 -1.20	28.50	26.75	28.40	28,719,860
23 Jul 21	28.35000 -0.34	28.84	28.22	28.56	16,991,744
22 Jul 21	28.69000 -0.92	29.61	28.57	29.51	28,329,232
21 Jul 21	29.61000 -0.44	30.09	29.50	29.81	20,259,598
20 Jul 21	30.05000 -0.02	30.37	29.80	30.05	14,104,907
19 Jul 21	30.07000 +0.65	30.66	29.61	29.68	21,429,130
16 Jul 21	29.42000 -0.62	30.04	29.11	29.91	17,147,628
15 Jul 21	30.04000 +0.25	30.10	29.50	29.89	15,217,841
14 Jul 21	29.79000 -0.41	30.68	29.70	30.25	20,109,734
13 Jul 21	30.20000 +0.64	30.39	29.32	29.65	21,686,910
12 Jul 21	29.56000 +0.96	30.59	29.48	29.95	35,423,064
09 Jul 21	28.60000 -0.17	28.86	28.29	28.61	18,109,706
08 Jul 21	28.77000 -1.19	29.95	28.20	29.92	32,745,168
07 Jul 21	29.96000 -0.18	30.31	29.89	30.00	14,397,130
06 Jul 21	30.14000 -0.21	30.55	29.83	30.02	16,353,043
05 Jul 21	30.35000 -0.60	31.18	30.20	31.17	19,180,288
02 Jul 21	30.95000 -0.95	31.71	30.72	31.58	19,726,650
01 Jul 21	31.90000 -0.22	33.29	31.90	32.40	29,327,858
30 Jun 21	32.12000 +0.36	32.23	31.48	31.81	16,482,037
29 Jun 21	31.76000 -0.41	32.17	31.48	31.96	16,023,450
28 Jun 21	32.17000 +0.21	32.30	31.64	32.01	17,254,040
25 Jun 21	31.96000 +0.77	32.10	30.59	31.12	22,965,680
24 Jun 21	31.19000 -0.46	32.07	31.18	31.57	13,164,893
23 Jun 21	31.65000 -0.15	32.23	31.46	32.20	13,221,540
22 Jun 21	31.80000 +0.95	32.24	30.93	30.93	22,261,138
21 Jun 21	30.85000 -0.29	31.24	30.46	31.20	13,354,473
18 Jun 21	31.14000 +0.20	31.23	30.68	30.83	10,371,865
17 Jun 21	30.94000 +0.32	31.26	30.43	30.75	11,987,507
16 Jun 21	30.62000 -0.35	31.05	30.34	30.88	11,472,128
15 Jun 21	30.97000 +0.04	31.00	29.96	30.81	19,559,066
11 Jun 21	30.93000 +0.07	31.30	30.47	30.97	16,376,060
10 Jun 21	30.86000 -0.04	31.33	30.69	30.99	17,468,108
09 Jun 21	30.90000 -1.05	32.16	30.48	32.16	24,844,402
08 Jun 21	31.95000 -0.55	32.96	31.81	32.54	17,138,642
07 Jun 21	32.50000 +0.09	33.69	32.46	33.05	18,885,158
04 Jun 21	32.41000 +0.33	32.59	31.47	31.93	20,271,740
03 Jun 21	32.08000 -0.77	32.68	31.96	32.62	18,596,460
02 Jun 21	32.85000 +0.40	33.10	32.20	32.45	28,625,248
01 Jun 21	32.45000 -0.83	32.91	31.92	32.46	42,556,856
31 May 21	33.28000 -0.67	33.31	31.74	32.02	61,563,344
28 May 21	33.95000 -0.89	35.16	33.76	34.86	35,473,016
27 May 21	34.84000 +2.08	35.62	32.30	32.72	55,164,504
26 May 21	32.76000 +0.87	33.07	31.44	32.00	34,068,024
25 May 21	31.89000 +0.67	32.05	31.01	31.19	20,778,960
24 May 21	31.22000 -0.51	31.65	30.80	31.53	19,932,492
21 May 21	31.73000 -0.46	32.28	31.69	32.14	19,941,144
20 May 21	32.19000 +0.70	32.31	31.30	31.30	26,477,756
19 May 21	31.49000 -0.12	32.16	31.25	31.58	16,429,715
18 May 21	31.61000 -0.34	31.89	31.32	31.89	18,158,876
17 May 21	31.95000 -0.11	32.58	31.80	32.28	31,240,492
14 May 21	32.06000 +1.63	32.46	30.10	30.51	42,422,672
13 May 21	30.43000 -0.05	30.96	29.93	30.06	25,202,704
12 May 21	30.48000 +0.07	30.56	29.93	30.45	16,686,052
11 May 21	30.41000 +0.38	30.78	29.91	30.00	24,732,716
10 May 21	30.03000 +0.08	30.47	29.80	30.22	19,831,840
07 May 21	29.95000 -1.05	31.56	29.85	31.56	24,896,548
06 May 21	31.00000 -1.09	32.47	30.90	32.22	35,675,848
30 Apr 21	32.09000 +0.06	32.60	31.93	31.93	26,587,216
29 Apr 21	32.03000 -0.47	32.40	31.22	32.23	50,007,516
28 Apr 21	32.50000 +1.00	32.95	31.50	32.80	66,187,552
27 Apr 21	31.50000 +0.61	31.50	30.35	30.55	38,120,632
26 Apr 21	30.89000 +1.96	31.45	29.20	29.20	66,150,500
23 Apr 21	28.93000 -0.12	29.50	28.84	29.30	27,731,084
22 Apr 21	29.05000 +1.62	29.30	27.28	27.49	41,703,684
21 Apr 21	27.43000 -0.33	27.76	27.29	27.52	20,857,100
20 Apr 21	27.76000 -0.70	28.37	27.74	28.32	15,539,950
19 Apr 21	28.46000 +0.67	28.49	27.68	27.75	14,616,395
16 Apr 21	27.79000 -0.02	27.95	27.55	27.95	9,636,424
15 Apr 21	27.81000 +0.49	27.89	27.21	27.26	12,332,380
14 Apr 21	27.32000 +0.21	27.48	27.05	27.10	11,111,081
13 Apr 21	27.11000 -0.09	27.42	27.02	27.02	14,323,168
12 Apr 21	27.20000 -0.63	28.03	27.08	27.83	15,123,982
09 Apr 21	27.83000 -0.82	28.60	27.78	28.51	19,526,966
08 Apr 21	28.65000 -0.14	28.76	28.34	28.70	10,574,207
07 Apr 21	28.79000 +0.18	28.95	28.47	28.71	12,604,374
06 Apr 21	28.61000 -0.85	29.62	28.52	29.51	19,135,360
02 Apr 21	29.46000 +0.10	30.16	29.40	29.52	18,986,510
01 Apr 21	29.36000 +0.05	29.60	29.01	29.32	12,272,380
31 Mar 21	29.31000 +0.22	29.66	29.02	29.10	14,605,192
30 Mar 21	29.09000 -0.01	29.23	28.46	28.90	14,186,370
29 Mar 21	29.10000 +0.57	29.27	28.56	28.68	20,852,604
26 Mar 21	28.53000 +0.87	28.65	27.96	28.05	19,114,908
25 Mar 21	27.66000 -0.83	28.69	27.65	28.40	27,641,002
24 Mar 21	28.49000 -1.29	29.75	28.41	29.50	21,491,580
23 Mar 21	29.78000 +0.07	29.94	29.31	29.81	14,203,616
22 Mar 21	29.71000 +0.37	29.87	29.20	29.29	20,382,128
19 Mar 21	29.34000 +0.05	29.69	28.72	29.00	24,711,456
18 Mar 21	29.29000 +1.03	29.39	28.22	28.40	27,557,236
17 Mar 21	28.26000 +0.17	28.61	27.94	28.10	16,383,007
16 Mar 21	28.09000 +0.00	28.25	27.74	28.02	13,458,919
15 Mar 21	28.09000 -0.16	28.48	27.75	28.01	18,406,980
12 Mar 21	28.25000 -0.55	28.95	28.01	28.82	19,587,826
11 Mar 21	28.80000 +0.41	29.00	28.38	28.39	17,194,876
10 Mar 21	28.39000 -0.11	29.08	28.22	28.92	17,253,988
09 Mar 21	28.50000 -0.71	29.75	27.88	29.07	31,309,564
08 Mar 21	29.21000 -1.55	31.22	29.12	30.99	36,582,628
05 Mar 21	30.76000 -0.41	31.16	30.24	30.81	23,482,024
04 Mar 21	31.17000 -0.45	31.88	30.93	31.30	21,180,706
03 Mar 21	31.62000 +0.54	31.77	30.84	31.00	18,864,842
02 Mar 21	31.08000 -0.87	31.95	31.01	31.95	24,218,128
01 Mar 21	31.95000 +0.12	32.89	31.64	31.98	29,585,126
26 Feb 21	31.83000 +0.81	32.15	30.41	30.50	37,168,276
25 Feb 21	31.02000 -1.03	32.23	30.82	32.10	35,290,384
24 Feb 21	32.05000 +0.12	32.88	31.70	32.03	38,385,264
23 Feb 21	31.93000 +0.28	32.34	31.36	31.50	31,787,772
22 Feb 21	31.65000 -1.40	33.08	31.62	33.08	51,170,440
19 Feb 21	33.05000 +0.52	33.99	32.80	32.99	46,822,960
18 Feb 21	32.53000 -1.19	34.68	32.32	34.61	68,545,208
10 Feb 21	33.72000 +1.49	33.85	32.42	32.80	66,138,776
09 Feb 21	32.23000 +1.27	32.97	30.58	31.12	73,108,616
08 Feb 21	30.96000 +2.25	31.11	29.00	29.00	60,541,188
05 Feb 21	28.71000 -0.94	30.18	28.70	29.87	33,629,264
04 Feb 21	29.65000 +0.79	29.98	28.55	28.86	44,813,696
03 Feb 21	28.86000 -0.40	29.38	28.53	29.22	33,267,356
02 Feb 21	29.26000 +0.81	29.65	28.20	28.40	44,426,412
01 Feb 21	28.45000 +1.55	28.80	27.38	28.00	49,106,232
29 Jan 21	26.90000 +0.32	26.97	26.12	26.84	24,090,496
28 Jan 21	26.58000 -1.22	27.44	26.31	27.39	42,153,112
27 Jan 21	27.80000 -0.81	28.76	27.55	28.47	38,713,160
26 Jan 21	28.61000 -1.26	29.90	28.53	29.90	35,543,968
25 Jan 21	29.87000 -0.09	30.48	29.34	30.27	44,113,268
22 Jan 21	29.96000 +1.39	30.17	28.35	28.57	64,483,288
21 Jan 21	28.57000 +0.12	29.49	28.52	28.55	36,792,300
20 Jan 21	28.45000 -0.05	28.98	28.09	28.57	29,657,424
19 Jan 21	28.50000 +0.81	28.70	27.41	27.78	30,988,606
18 Jan 21	27.69000 +0.17	28.04	27.11	27.40	17,675,748
15 Jan 21	27.52000 -0.70	28.12	27.41	28.12	25,400,504
14 Jan 21	28.22000 -0.05	28.58	27.66	28.28	26,260,166
13 Jan 21	28.27000 -0.42	28.84	28.01	28.84	28,104,172
12 Jan 21	28.69000 +0.66	29.16	27.93	28.01	39,209,120
11 Jan 21	28.03000 -0.13	28.90	27.88	28.31	38,287,716
08 Jan 21	28.16000 +1.57	28.58	26.59	26.59	49,739,920
07 Jan 21	26.59000 -0.78	27.30	26.30	27.25	29,444,970
06 Jan 21	27.37000 -0.39	27.97	27.20	27.82	31,804,450
05 Jan 21	27.76000 +0.99	27.83	26.57	26.70	42,717,428
04 Jan 21	26.77000 -0.41	27.24	26.59	27.12	31,137,484
31 Dec 20	27.18000 +0.15	27.49	26.79	26.90	22,035,084
30 Dec 20	27.03000 +0.19	27.18	26.40	26.55	18,862,732
29 Dec 20	26.84000 +0.36	27.06	26.09	26.30	18,320,570
28 Dec 20	26.48000 +0.18	26.95	26.26	26.40	19,800,036
25 Dec 20	26.30000 -0.34	26.68	26.08	26.68	20,375,072
24 Dec 20	26.64000 -0.84	27.59	26.50	27.49	27,603,740
23 Dec 20	27.48000 -0.43	27.89	27.01	27.89	27,415,300
22 Dec 20	27.91000 -0.81	29.12	27.80	28.83	36,677,968
21 Dec 20	28.72000 +0.46	28.85	27.81	28.10	22,098,776
18 Dec 20	28.26000 -0.45	28.70	28.03	28.70	15,258,089
17 Dec 20	28.71000 +0.74	28.80	27.93	27.94	23,767,712
16 Dec 20	27.97000 +0.06	28.30	27.70	27.98	14,873,984
15 Dec 20	27.91000 +0.70	28.54	27.21	27.30	25,249,504
14 Dec 20	27.21000 -0.51	27.86	26.99	27.80	24,002,880
11 Dec 20	27.72000 -1.23	28.96	27.51	28.95	33,860,592
10 Dec 20	28.95000 +0.77	29.14	28.20	28.28	20,691,236
09 Dec 20	28.18000 -0.52	28.83	28.15	28.65	19,341,420
08 Dec 20	28.70000 -0.19	29.15	28.65	28.88	16,745,519
07 Dec 20	28.89000 -0.78	29.74	28.85	29.74	23,407,656
04 Dec 20	29.67000 +0.03	29.78	29.18	29.65	15,819,935
03 Dec 20	29.64000 -0.03	30.08	29.54	29.77	21,925,792
02 Dec 20	29.67000 +0.45	29.85	29.25	29.31	23,604,476
01 Dec 20	29.22000 +0.31	29.64	29.10	29.10	25,788,240
30 Nov 20	28.91000 +0.19	29.33	28.38	28.72	21,438,500
27 Nov 20	28.72000 +0.25	28.96	28.32	28.50	14,599,677
26 Nov 20	28.47000 +0.32	28.86	28.20	28.35	20,583,888
25 Nov 20	28.15000 -1.45	29.49	28.11	29.44	43,908,860
24 Nov 20	29.60000 +0.17	29.67	29.10	29.28	14,061,476
23 Nov 20	29.43000 -0.87	30.30	29.30	30.30	32,843,452
20 Nov 20	30.30000 +0.04	30.46	30.04	30.26	15,388,489
19 Nov 20	30.26000 -0.08	30.60	30.01	30.03	15,406,592
18 Nov 20	30.34000 +0.43	30.52	29.73	29.90	19,647,128
17 Nov 20	29.91000 -1.01	30.96	29.76	30.92	28,006,584
16 Nov 20	30.92000 -0.26	31.30	30.48	31.22	23,726,440
13 Nov 20	31.18000 +0.46	31.30	30.05	30.26	31,782,532
12 Nov 20	30.72000 +1.56	31.45	29.46	29.49	63,756,824
11 Nov 20	29.16000 +0.07	29.24	28.75	28.98	22,572,470
10 Nov 20	29.09000 -0.44	30.26	28.90	30.01	38,984,108
09 Nov 20	29.53000 +0.23	29.65	28.83	29.21	48,642,704
06 Nov 20	29.30000 -1.06	30.13	28.95	30.13	47,265,256
05 Nov 20	30.36000 -0.86	32.11	29.04	31.32	71,542,392
04 Nov 20	31.22000 +0.18	31.28	30.50	30.91	19,573,974
03 Nov 20	31.04000 +1.90	31.18	28.50	29.18	34,485,448
02 Nov 20	29.14000 -1.63	30.80	28.90	30.76	35,540,064
30 Oct 20	30.77000 -1.00	31.59	30.41	31.55	24,911,024
29 Oct 20	31.77000 +0.17	32.27	30.91	31.69	32,838,668
28 Oct 20	31.60000 +0.16	31.82	30.81	31.55	18,141,164
27 Oct 20	31.44000 +0.36	31.98	30.94	30.98	15,597,354
26 Oct 20	31.08000 -0.34	31.48	30.71	31.39	10,569,019
23 Oct 20	31.42000 -0.13	32.07	31.20	31.70	11,410,173
22 Oct 20	31.55000 +0.09	31.80	30.94	31.38	13,809,493
21 Oct 20	31.46000 +0.06	32.04	31.46	31.60	18,199,628
20 Oct 20	31.40000 +0.12	31.55	30.60	31.01	23,139,508
19 Oct 20	31.28000 -3.03	33.87	31.00	33.85	57,912,200
16 Oct 20	34.31000 -0.40	34.81	34.02	34.81	12,804,231
15 Oct 20	34.71000 +0.20	34.95	33.91	34.70	17,675,844
14 Oct 20	34.51000 -0.92	35.35	34.48	35.26	22,941,058
13 Oct 20	35.43000 +0.24	35.66	34.81	35.07	18,624,264
12 Oct 20	35.19000 +1.22	35.23	33.97	34.27	24,716,788
09 Oct 20	33.97000 +0.26	34.29	33.66	34.10	19,054,604
30 Sep 20	33.71000 +0.18	33.95	33.30	33.57	16,526,154
29 Sep 20	33.53000 +0.65	33.77	32.80	33.13	16,367,250
28 Sep 20	32.88000 -0.09	33.32	32.70	33.13	10,245,622
25 Sep 20	32.97000 +0.10	33.17	32.45	33.00	15,196,298
24 Sep 20	32.87000 -0.93	33.60	32.82	33.48	18,783,182
23 Sep 20	33.80000 +0.62	34.27	33.12	33.64	22,433,388
22 Sep 20	33.18000 -0.28	34.07	33.00	33.22	20,374,758
21 Sep 20	33.46000 +0.03	34.18	33.14	33.60	21,137,580
18 Sep 20	33.43000 +0.51	33.43	32.83	32.97	21,197,100
17 Sep 20	32.92000 -0.50	33.50	32.32	33.50	28,451,836
16 Sep 20	33.42000 -0.82	34.79	33.19	34.41	24,287,708
15 Sep 20	34.24000 +0.17	34.44	33.66	34.00	23,469,930
14 Sep 20	34.07000 -0.49	35.00	33.41	34.95	28,238,144
11 Sep 20	34.56000 -0.32	34.79	33.94	34.50	32,491,534
10 Sep 20	34.88000 -1.06	36.64	34.82	36.29	19,685,534
09 Sep 20	35.94000 -0.89	37.20	35.68	36.75	20,366,924
08 Sep 20	36.83000 +0.07	37.10	36.20	36.79	15,815,824
07 Sep 20	36.76000 -1.08	38.36	36.38	38.00	21,496,852
04 Sep 20	37.84000 -0.22	38.08	37.15	37.30	17,993,424
03 Sep 20	38.06000 -0.90	39.30	37.91	39.16	21,484,422
02 Sep 20	38.96000 -0.29	39.49	38.52	39.40	18,628,686
01 Sep 20	39.25000 +0.49	39.75	38.76	38.97	18,965,456
31 Aug 20	38.76000 -0.24	39.97	38.51	39.85	23,061,174
28 Aug 20	39.00000 +1.86	39.00	37.71	37.88	28,422,424
27 Aug 20	37.14000 -0.99	38.10	35.97	38.00	32,310,188
26 Aug 20	38.13000 -0.16	38.97	37.81	38.31	20,273,504
25 Aug 20	38.29000 -0.17	39.15	38.02	38.49	19,082,292
24 Aug 20	38.46000 +0.92	38.82	37.10	37.83	20,705,684
21 Aug 20	37.54000 -0.26	38.75	37.21	38.05	18,407,000
20 Aug 20	37.80000 -0.25	38.46	37.19	37.90	14,914,926
19 Aug 20	38.05000 -0.94	39.32	38.02	39.00	21,169,064
18 Aug 20	38.99000 +0.18	39.23	38.62	38.83	19,129,856
17 Aug 20	38.81000 +0.01	39.08	38.05	38.77	26,146,374
14 Aug 20	38.80000 +0.25	38.87	37.82	38.63	15,735,999
13 Aug 20	38.55000 -0.76	39.69	38.47	39.39	19,427,040
12 Aug 20	39.31000 -1.22	40.80	38.76	40.80	21,038,952
11 Aug 20	40.53000 -1.00	42.09	40.53	41.58	14,624,670
10 Aug 20	41.53000 -0.69	42.17	41.10	41.85	16,685,862
07 Aug 20	42.22000 -1.38	43.88	41.48	43.33	18,664,104
06 Aug 20	43.60000 -0.35	44.56	43.24	44.09	15,302,799
05 Aug 20	43.95000 -0.36	44.66	43.62	44.00	15,994,538
04 Aug 20	44.31000 -0.46	44.98	43.86	44.34	17,418,560
03 Aug 20	44.77000 +1.89	45.47	42.81	43.00	29,606,228
31 Jul 20	42.88000 +0.06	44.82	42.31	43.30	23,716,002
30 Jul 20	42.82000 -0.26	44.18	42.52	43.99	22,516,786
29 Jul 20	43.08000 +1.18	43.08	41.72	42.00	19,779,446
28 Jul 20	41.90000 -0.15	42.76	41.45	42.30	21,481,870
27 Jul 20	42.05000 +0.04	43.27	41.70	41.95	20,585,864
24 Jul 20	42.01000 -3.19	44.85	41.68	44.80	29,396,012
23 Jul 20	45.20000 +0.35	45.38	43.80	44.59	21,532,664
22 Jul 20	44.85000 +0.75	46.06	43.66	44.08	20,143,842
21 Jul 20	44.10000 +0.68	44.70	43.08	43.41	20,081,222
20 Jul 20	43.42000 -0.84	45.57	42.01	45.42	28,638,958
17 Jul 20	44.26000 +1.01	46.51	43.45	43.56	31,045,640
16 Jul 20	43.25000 -1.92	45.80	43.08	45.00	30,497,888
15 Jul 20	45.17000 +0.42	46.33	44.75	44.75	30,219,000
14 Jul 20	44.75000 -0.78	45.98	43.89	45.85	26,248,154
13 Jul 20	45.53000 +0.65	46.96	44.22	45.18	31,832,786
10 Jul 20	44.88000 +0.78	45.87	43.55	43.80	29,126,508
09 Jul 20	44.10000 +0.61	44.98	42.85	43.43	29,990,464
08 Jul 20	43.49000 +1.41	43.99	41.68	41.90	40,706,876
07 Jul 20	42.08000 +0.85	43.19	40.80	41.41	44,002,068
06 Jul 20	41.23000 +0.66	42.49	40.65	41.19	51,818,672
03 Jul 20	40.57000 +3.69	40.57	36.05	36.63	68,736,736
02 Jul 20	36.88000 +0.60	37.12	35.72	36.18	25,768,358
01 Jul 20	36.28000 -0.24	37.20	35.81	36.80	21,443,716
30 Jun 20	36.52000 +0.89	36.54	35.70	35.92	19,783,846
29 Jun 20	35.63000 -0.16	36.35	35.48	35.99	17,149,588
24 Jun 20	35.79000 -0.40	36.68	35.56	36.36	18,506,172
23 Jun 20	36.19000 +0.09	36.42	35.77	36.01	22,330,856
22 Jun 20	36.10000 -0.56	37.15	35.90	36.66	27,043,758
19 Jun 20	36.66000 +0.44	37.22	35.81	36.14	21,037,210
18 Jun 20	36.22000 -0.60	37.09	35.90	36.82	21,502,828
17 Jun 20	36.82000 -0.11	37.68	36.56	36.82	25,359,468
16 Jun 20	36.93000 +1.52	36.97	35.46	35.55	31,623,006
15 Jun 20	35.41000 +0.56	36.08	34.94	35.67	35,712,232
12 Jun 20	34.85000 +0.55	35.04	33.56	33.65	20,668,356
11 Jun 20	34.30000 -0.63	35.08	34.12	34.97	24,672,972
10 Jun 20	34.93000 +0.90	35.25	34.10	34.16	36,479,028
09 Jun 20	34.03000 +0.20	34.36	33.75	33.99	25,591,816
08 Jun 20	33.83000 -0.59	34.95	33.11	34.86	37,379,112
05 Jun 20	34.42000 +0.47	34.76	34.03	34.20	28,062,482
04 Jun 20	33.95000 -0.77	34.94	33.10	34.94	43,723,620
03 Jun 20	34.72000 -0.54	35.60	34.68	35.30	24,624,372
02 Jun 20	35.26000 -0.20	35.45	34.80	35.10	19,265,958
01 Jun 20	35.46000 +0.53	35.64	34.65	35.06	26,489,280
29 May 20	34.93000 -0.50	35.70	34.58	35.20	28,539,174
28 May 20	35.43000 +0.10	36.15	35.04	35.30	22,622,216
27 May 20	35.33000 -3.01	38.34	34.51	38.34	56,938,256
26 May 20	38.34000 +0.20	38.91	37.92	38.60	15,230,871
25 May 20	38.14000 -0.08	38.53	37.73	38.30	9,999,167
22 May 20	38.22000 -1.77	40.15	38.01	40.02	20,187,696
21 May 20	39.99000 +0.37	41.25	39.41	39.80	21,712,840
20 May 20	39.62000 -0.77	40.75	39.47	40.43	14,767,132
19 May 20	40.39000 -0.21	41.20	39.85	40.95	15,740,879
18 May 20	40.60000 +0.90	41.38	39.54	39.85	20,841,732
15 May 20	39.70000 -0.28	40.23	39.05	40.15	15,200,758
14 May 20	39.98000 -0.72	40.69	39.70	40.68	15,917,312
13 May 20	40.70000 +1.75	40.94	39.00	39.21	26,397,688
12 May 20	38.95000 +0.19	39.17	38.32	38.82	11,626,289
11 May 20	38.76000 -0.84	39.93	38.22	39.90	17,451,844
08 May 20	39.60000 +0.02	40.30	39.53	39.82	11,868,732
07 May 20	39.58000 -0.02	39.81	39.21	39.50	13,229,022
06 May 20	39.60000 +1.49	39.60	37.70	37.85	17,251,028
30 Apr 20	38.11000 -0.60	39.21	38.01	38.72	16,734,923
29 Apr 20	38.71000 -0.34	39.66	38.50	39.49	12,117,274
28 Apr 20	39.05000 -0.39	40.20	38.81	39.64	13,964,448
27 Apr 20	39.44000 -0.57	40.35	38.85	40.00	12,253,411
24 Apr 20	40.01000 -0.56	40.59	39.66	40.59	12,871,415
23 Apr 20	40.57000 +0.92	40.94	39.65	39.91	26,250,692
22 Apr 20	39.65000 +0.62	39.65	38.40	38.90	13,692,453
21 Apr 20	39.03000 +0.04	39.43	38.40	39.35	10,840,956
20 Apr 20	38.99000 +0.00	39.66	38.72	38.92	12,811,277
17 Apr 20	38.99000 -0.83	39.98	38.66	39.82	16,953,326
16 Apr 20	39.82000 +0.74	40.25	38.23	38.80	21,886,434
15 Apr 20	39.08000 -0.07	40.00	38.80	39.00	14,136,065
14 Apr 20	39.15000 +0.55	39.27	38.28	39.05	11,152,740
13 Apr 20	38.60000 +0.59	39.27	37.93	38.20	9,902,425
10 Apr 20	38.01000 -1.09	39.50	37.83	39.00	13,793,501
09 Apr 20	39.10000 +1.10	39.59	38.01	38.11	18,703,538
08 Apr 20	38.00000 +0.83	38.16	36.60	36.96	14,546,741
07 Apr 20	37.17000 +0.41	37.57	36.40	37.38	17,044,340
03 Apr 20	36.76000 +0.21	37.25	36.28	36.53	13,848,856
02 Apr 20	36.55000 +0.01	36.62	35.77	36.55	14,083,690
01 Apr 20	36.54000 +0.32	37.31	35.70	36.20	19,246,308
31 Mar 20	36.22000 -3.25	38.30	35.90	37.58	47,966,976
30 Mar 20	39.47000 +1.09	39.71	38.51	38.51	19,617,654
27 Mar 20	38.38000 -0.82	39.86	38.25	39.58	17,837,868
26 Mar 20	39.20000 +0.24	40.00	38.50	38.92	23,406,468
25 Mar 20	38.96000 +2.27	39.16	37.26	37.54	22,323,198
24 Mar 20	36.69000 +0.91	36.80	35.50	36.47	15,826,425
23 Mar 20	35.78000 -0.69	36.71	35.11	35.30	16,248,108
20 Mar 20	36.47000 +0.93	36.68	35.73	35.90	14,767,999
19 Mar 20	35.54000 +0.31	35.90	34.28	35.23	21,171,664
18 Mar 20	35.23000 -0.62	36.78	35.18	36.20	20,599,084
17 Mar 20	35.85000 -1.34	38.00	34.69	37.60	30,782,514
16 Mar 20	37.19000 -0.74	39.43	36.76	38.15	28,127,822
13 Mar 20	37.93000 +0.33	38.85	35.30	35.71	28,708,284
12 Mar 20	37.60000 -2.30	39.98	37.25	39.57	29,260,914
11 Mar 20	39.90000 +0.15	40.67	39.12	39.75	22,667,202
10 Mar 20	39.75000 +0.27	40.36	38.08	39.00	31,751,524
09 Mar 20	39.48000 -1.02	41.02	39.32	39.69	34,146,148
06 Mar 20	40.50000 +1.26	41.09	38.80	38.98	44,393,056
05 Mar 20	39.24000 +2.67	39.63	36.85	37.15	42,457,844
04 Mar 20	36.57000 -0.24	37.57	35.95	36.60	20,794,826
03 Mar 20	36.81000 +1.67	37.96	36.06	36.18	42,836,712
02 Mar 20	35.14000 +0.84	35.33	34.44	34.89	17,410,862
28 Feb 20	34.30000 -1.75	35.76	34.30	35.02	29,892,270
27 Feb 20	36.05000 +0.63	36.58	35.41	35.88	19,981,412
26 Feb 20	35.42000 -1.91	37.30	35.42	36.78	27,476,564
25 Feb 20	37.33000 +0.55	37.80	35.85	36.08	35,808,740
24 Feb 20	36.78000 +1.02	37.25	35.36	36.08	35,165,088
21 Feb 20	35.76000 +1.71	35.96	34.07	34.25	36,992,160
20 Feb 20	34.05000 +0.22	34.40	33.50	33.85	19,048,650
19 Feb 20	33.83000 -1.02	34.61	33.81	34.61	23,245,872
18 Feb 20	34.85000 -0.34	35.37	34.70	35.14	18,751,120
17 Feb 20	35.19000 +0.39	35.39	34.61	34.80	21,741,838
14 Feb 20	34.80000 -0.71	35.64	34.61	35.29	18,613,224
13 Feb 20	35.51000 +0.54	35.63	34.30	35.09	27,140,454
12 Feb 20	34.97000 +0.20	35.37	34.70	34.94	18,940,592
11 Feb 20	34.77000 -0.21	35.18	34.07	34.85	18,859,450
10 Feb 20	34.98000 -0.08	35.47	34.17	35.05	22,209,206
07 Feb 20	35.06000 +0.21	36.94	34.00	36.30	37,665,108
06 Feb 20	34.85000 +2.18	35.50	31.89	32.63	35,542,456
05 Feb 20	32.67000 +0.70	33.05	31.68	32.53	24,990,688
04 Feb 20	31.97000 +2.10	32.17	30.25	30.25	26,326,150
03 Feb 20	29.87000 -2.04	31.70	28.72	28.72	28,497,712
23 Jan 20	31.91000 -0.91	32.99	31.31	32.45	20,975,836
22 Jan 20	32.82000 -0.49	33.89	32.00	33.50	20,045,088
21 Jan 20	33.31000 +0.32	34.14	33.00	33.00	26,352,820
20 Jan 20	32.99000 -2.45	35.77	31.90	35.38	77,285,880
17 Jan 20	35.44000 +0.80	35.67	34.31	34.80	22,177,056
16 Jan 20	34.64000 -0.20	35.15	34.23	34.84	16,281,544
15 Jan 20	34.84000 -0.26	35.35	34.54	34.85	15,706,136
14 Jan 20	35.10000 -0.44	35.82	35.05	35.55	16,087,369
13 Jan 20	35.54000 +0.58	35.59	34.63	35.15	18,827,672
10 Jan 20	34.96000 -0.10	35.85	34.75	35.15	26,659,812
09 Jan 20	35.06000 +1.51	35.14	33.69	33.87	29,475,088
08 Jan 20	33.55000 -0.33	33.96	33.21	33.41	19,365,724
07 Jan 20	33.88000 +1.33	33.91	32.40	32.54	31,068,944
06 Jan 20	32.55000 -0.14	33.08	32.23	32.52	19,019,354
03 Jan 20	32.69000 -0.50	33.10	32.40	33.10	17,308,760
02 Jan 20	33.19000 +0.11	33.33	32.50	33.31	22,650,352
31 Dec 19	33.08000 +1.13	33.30	32.30	32.30	28,066,918
30 Dec 19	31.95000 -0.05	32.40	31.48	31.56	18,933,796
27 Dec 19	32.00000 -1.07	33.25	31.98	33.00	23,399,820
26 Dec 19	33.07000 -0.61	33.60	32.62	33.60	16,513,789
25 Dec 19	33.68000 +0.40	33.90	33.08	33.11	13,207,014
24 Dec 19	33.28000 -0.05	33.68	32.96	33.61	13,082,508
23 Dec 19	33.33000 -0.85	34.85	33.33	34.20	18,012,956
20 Dec 19	34.18000 +0.55	34.20	33.30	33.60	18,522,546
19 Dec 19	33.63000 -0.19	34.23	33.27	33.92	19,105,364
18 Dec 19	33.82000 -0.17	34.68	33.71	34.15	21,797,030
17 Dec 19	33.99000 +1.44	34.42	32.13	32.53	36,492,424
16 Dec 19	32.55000 +0.65	32.63	31.55	32.30	26,067,736
13 Dec 19	31.90000 +0.56	32.10	31.38	31.60	21,956,922
12 Dec 19	31.34000 -0.28	31.89	31.13	31.74	15,167,634
11 Dec 19	31.62000 -1.15	32.49	31.41	32.45	31,350,316
10 Dec 19	32.77000 +1.82	32.78	30.80	30.87	38,551,100
09 Dec 19	30.95000 -0.93	31.97	30.44	31.95	36,210,832
06 Dec 19	31.88000 +0.30	32.14	31.49	31.63	24,470,606
05 Dec 19	31.58000 +0.08	32.11	31.32	31.67	24,587,712
04 Dec 19	31.50000 +0.05	31.98	31.25	31.40	19,543,372
03 Dec 19	31.45000 -0.51	31.90	30.78	31.81	30,195,180
02 Dec 19	31.96000 -0.31	32.44	31.65	32.30	21,534,312
29 Nov 19	32.27000 -1.50	33.83	31.63	33.76	41,452,288
28 Nov 19	33.77000 -0.65	34.50	33.44	34.50	21,950,052
27 Nov 19	34.42000 +0.02	34.75	33.85	34.40	18,811,080
26 Nov 19	34.40000 -0.41	35.08	33.69	34.99	29,064,966
25 Nov 19	34.81000 -0.36	35.50	34.50	35.41	26,831,288
22 Nov 19	35.17000 -1.21	36.78	34.38	36.57	40,801,072
21 Nov 19	36.38000 -0.30	37.18	36.03	37.00	25,805,900
20 Nov 19	36.68000 +0.48	38.30	36.21	37.24	43,849,984
19 Nov 19	36.20000 +2.24	37.29	33.90	33.98	34,516,172
18 Nov 19	33.96000 -0.36	34.20	33.60	34.00	19,587,596
15 Nov 19	34.32000 +1.03	34.63	33.06	33.08	28,036,316
14 Nov 19	33.29000 +0.11	33.45	32.70	32.85	24,245,160
13 Nov 19	33.18000 +2.07	33.27	31.00	31.19	32,612,970
12 Nov 19	31.11000 +0.23	31.40	30.68	31.01	18,128,618
11 Nov 19	30.88000 -1.13	31.75	30.77	31.75	24,061,160
08 Nov 19	32.01000 +0.14	32.35	31.41	32.35	20,734,084
07 Nov 19	31.87000 +0.08	32.55	31.58	32.01	20,538,068
06 Nov 19	31.79000 -0.06	32.61	31.67	31.92	17,813,608
05 Nov 19	31.85000 +0.82	32.44	31.03	31.11	23,067,312
04 Nov 19	31.03000 +0.03	31.83	30.91	31.30	22,708,752
01 Nov 19	31.00000 +0.80	31.25	30.21	30.21	24,693,818
31 Oct 19	30.20000 +0.28	31.33	29.70	29.97	34,817,052
30 Oct 19	29.92000 +0.59	30.19	28.89	29.27	31,707,912
29 Oct 19	29.33000 +1.83	29.56	27.52	27.62	39,908,264
28 Oct 19	27.50000 +0.12	27.85	26.96	26.96	16,745,821
25 Oct 19	27.38000 +0.23	27.58	26.93	27.27	11,350,502
24 Oct 19	27.15000 +0.24	27.35	26.72	26.91	9,522,450
23 Oct 19	26.91000 -0.72	27.90	26.80	27.65	13,913,910
22 Oct 19	27.63000 -0.37	28.03	27.33	27.78	12,845,363
21 Oct 19	28.00000 +0.06	28.35	26.94	28.15	16,897,724
18 Oct 19	27.94000 +0.43	28.62	27.31	27.47	26,117,190
17 Oct 19	27.51000 -0.03	27.79	27.06	27.65	10,880,279
16 Oct 19	27.54000 +0.00	27.95	27.38	27.69	13,260,346
15 Oct 19	27.54000 +0.33	28.14	27.25	27.43	20,209,632
14 Oct 19	27.21000 +0.68	27.53	26.85	27.00	12,788,277
11 Oct 19	26.53000 -0.09	26.85	26.39	26.70	9,617,802
10 Oct 19	26.62000 +0.21	26.76	26.15	26.47	9,706,171
09 Oct 19	26.41000 +0.34	26.65	25.76	26.10	10,335,715
08 Oct 19	26.07000 +1.01	26.23	25.13	25.13	18,354,440
30 Sep 19	25.06000 -0.52	25.86	25.00	25.59	12,213,996
27 Sep 19	25.58000 -0.30	25.98	25.01	25.97	15,170,235
26 Sep 19	25.88000 -1.59	27.75	25.81	27.48	31,154,852
25 Sep 19	27.47000 -0.05	27.96	27.18	27.60	24,827,658
24 Sep 19	27.52000 +1.54	28.14	26.00	26.00	45,666,320
23 Sep 19	25.98000 -0.80	26.64	25.71	26.60	17,299,248
20 Sep 19	26.78000 -0.07	27.16	26.59	26.90	12,104,064
19 Sep 19	26.85000 +0.25	26.89	26.50	26.71	10,562,415
18 Sep 19	26.60000 -0.37	27.19	26.33	26.78	14,743,354
17 Sep 19	26.97000 -1.09	27.90	26.89	27.80	17,227,034
16 Sep 19	28.06000 +0.38	28.32	27.60	27.85	12,358,752
12 Sep 19	27.68000 -0.01	27.95	27.35	27.88	10,786,296
11 Sep 19	27.69000 -0.69	28.59	27.66	28.59	15,371,048
10 Sep 19	28.38000 +0.78	28.55	27.30	27.50	25,401,562
09 Sep 19	27.60000 +0.21	27.64	27.10	27.55	19,253,208
06 Sep 19	27.39000 +0.01	27.62	26.86	27.43	14,683,311
05 Sep 19	27.38000 +0.59	27.62	26.74	26.84	27,606,484
04 Sep 19	26.79000 -0.54	27.40	26.36	27.33	25,217,812
03 Sep 19	27.33000 -0.41	27.80	27.22	27.80	18,231,128
02 Sep 19	27.74000 +0.82	27.88	26.66	26.91	28,758,676
30 Aug 19	26.92000 +0.22	27.14	26.54	26.85	19,828,324
29 Aug 19	26.70000 -0.10	27.20	26.54	27.19	14,563,512
28 Aug 19	26.80000 +0.13	27.38	26.38	27.03	26,455,720
27 Aug 19	26.67000 +0.03	27.20	26.51	26.77	29,415,764
26 Aug 19	26.64000 +1.05	27.20	25.42	25.42	38,972,856
23 Aug 19	25.59000 +0.80	25.84	24.65	24.93	27,386,788
22 Aug 19	24.79000 +0.23	25.02	24.56	24.56	10,847,842
21 Aug 19	24.56000 -0.41	24.98	24.51	24.85	13,695,614
20 Aug 19	24.97000 -0.14	25.27	24.75	25.20	13,395,250
19 Aug 19	25.11000 +0.57	25.17	24.44	24.55	22,550,112
16 Aug 19	24.54000 -0.16	25.11	24.39	24.75	20,359,718
15 Aug 19	24.70000 +0.15	24.78	24.04	24.10	13,064,493
14 Aug 19	24.55000 +0.37	24.79	24.24	24.53	12,977,879
13 Aug 19	24.18000 -0.38	24.64	23.98	24.30	9,762,551
12 Aug 19	24.56000 +0.54	24.59	23.90	24.02	10,804,174
09 Aug 19	24.02000 +0.24	24.29	23.75	23.92	12,361,448
08 Aug 19	23.78000 +0.32	23.93	23.48	23.59	10,486,212
07 Aug 19	23.46000 -0.23	23.96	23.43	23.90	11,325,900
06 Aug 19	23.69000 -0.20	23.87	23.14	23.42	15,401,587
05 Aug 19	23.89000 -0.22	24.57	23.88	24.02	16,211,164
02 Aug 19	24.11000 -0.36	24.35	23.72	23.78	14,686,143
01 Aug 19	24.47000 -0.31	24.68	23.79	24.00	26,398,120
31 Jul 19	24.78000 -0.94	25.60	24.68	25.50	26,829,936
30 Jul 19	25.72000 +1.07	25.81	24.51	24.60	25,810,140
29 Jul 19	24.65000 -0.65	25.37	24.55	25.31	19,606,480
26 Jul 19	25.30000 -0.10	25.61	25.20	25.36	9,988,540
25 Jul 19	25.40000 +0.07	25.56	25.16	25.37	10,834,694
24 Jul 19	25.33000 -0.06	25.63	25.20	25.50	14,583,931
23 Jul 19	25.39000 +0.44	25.63	25.01	25.02	14,187,816
22 Jul 19	24.95000 -0.58	25.90	24.70	25.89	16,864,776
19 Jul 19	25.53000 +0.61	25.59	25.11	25.11	18,040,330
18 Jul 19	24.92000 -0.26	25.37	24.48	25.00	18,335,424
17 Jul 19	25.18000 -0.50	25.59	25.09	25.59	15,672,558
16 Jul 19	25.68000 +0.08	25.77	25.11	25.68	19,682,280
15 Jul 19	25.60000 +0.53	25.86	25.25	25.36	31,678,364
12 Jul 19	25.07000 -0.35	25.82	24.99	25.43	26,121,150
11 Jul 19	25.42000 +0.59	25.88	24.89	25.39	38,382,236
10 Jul 19	24.83000 +0.61	25.27	24.30	24.45	30,008,674
09 Jul 19	24.22000 -0.32	24.70	23.96	24.24	16,202,069
08 Jul 19	24.54000 +0.26	24.69	23.43	24.20	21,108,274
05 Jul 19	24.28000 +0.42	24.41	23.83	23.95	15,567,051
04 Jul 19	23.86000 -0.16	24.16	23.60	24.16	12,893,098
03 Jul 19	24.02000 -0.13	24.42	23.90	24.17	17,278,752
02 Jul 19	24.15000 +0.14	24.56	23.85	24.00	20,315,120
01 Jul 19	24.01000 +0.99	24.12	23.24	23.49	26,421,040
28 Jun 19	23.02000 +0.38	23.17	22.52	22.52	15,941,092
27 Jun 19	22.64000 +0.41	22.77	22.29	22.43	14,634,144
26 Jun 19	22.23000 +0.33	22.37	21.76	21.90	10,396,498
25 Jun 19	21.90000 -0.46	22.43	21.74	22.34	11,759,115
24 Jun 19	22.36000 +0.02	22.67	22.21	22.39	8,771,133
21 Jun 19	22.34000 -0.01	22.96	22.34	22.95	16,532,077
20 Jun 19	22.35000 +0.67	22.60	21.61	21.70	18,292,878
19 Jun 19	21.68000 +0.18	22.19	21.65	22.15	12,365,427
18 Jun 19	21.50000 +0.10	21.62	21.34	21.37	8,623,056
17 Jun 19	21.40000 -0.05	22.70	21.23	21.68	14,124,072
14 Jun 19	21.45000 -0.11	21.83	21.37	21.55	11,581,232
13 Jun 19	21.56000 +0.06	21.73	21.20	21.48	8,276,434
12 Jun 19	21.50000 -0.17	21.78	21.30	21.66	14,222,546
11 Jun 19	21.67000 +0.67	21.70	20.90	20.90	18,743,080
10 Jun 19	21.00000 +0.34	21.14	20.55	20.70	16,529,597
06 Jun 19	20.66000 -0.81	21.41	20.65	21.36	28,313,140
05 Jun 19	21.47000 -0.91	22.76	21.46	22.67	23,863,384
04 Jun 19	22.38000 -0.04	22.75	22.22	22.45	11,738,471
03 Jun 19	22.42000 -0.56	23.10	22.21	23.06	18,184,120
31 May 19	22.98000 -0.04	23.18	22.88	23.02	11,806,546
30 May 19	23.02000 -0.76	23.48	22.85	23.29	18,573,052
29 May 19	23.78000 -0.59	24.20	23.70	24.00	10,317,844
28 May 19	24.37000 +0.46	24.37	23.50	23.99	14,846,582
27 May 19	23.91000 +0.19	24.19	23.26	23.66	13,415,494
24 May 19	23.72000 +0.33	23.99	23.22	23.35	11,055,725
23 May 19	23.39000 -0.96	24.20	23.38	24.20	15,180,493
22 May 19	24.35000 -0.35	24.77	24.12	24.77	11,875,595
21 May 19	24.70000 +0.26	25.03	24.31	24.50	12,667,086
20 May 19	24.44000 -0.32	25.11	24.23	24.50	17,008,820
17 May 19	24.76000 -1.08	25.71	24.64	25.68	18,576,724
16 May 19	25.84000 -0.14	26.05	25.34	25.80	16,777,207
15 May 19	25.98000 +1.17	26.08	24.84	24.98	21,888,022
14 May 19	24.81000 -0.18	25.65	24.80	24.99	16,829,908
13 May 19	24.99000 -0.04	25.07	24.39	24.40	9,029,599
10 May 19	25.03000 +0.55	25.20	23.90	24.86	19,269,408
09 May 19	24.48000 -0.40	25.08	24.39	24.60	12,283,106
08 May 19	24.88000 -0.19	25.50	24.20	24.21	17,402,192
07 May 19	25.07000 +0.15	25.40	24.57	25.09	16,576,602
06 May 19	24.92000 -1.72	26.10	24.18	25.70	29,746,110
30 Apr 19	26.64000 -0.19	27.06	26.15	27.00	16,522,131
29 Apr 19	26.83000 +0.76	27.38	26.21	26.21	30,632,570
26 Apr 19	26.07000 -0.15	26.50	25.76	26.18	16,500,553
25 Apr 19	26.22000 -0.43	27.08	26.20	26.30	17,280,924
24 Apr 19	26.65000 +0.54	26.73	26.01	26.18	15,495,471
23 Apr 19	26.11000 -0.09	26.47	25.98	26.25	9,596,913
22 Apr 19	26.20000 -0.35	26.71	25.95	26.63	14,261,132
19 Apr 19	26.55000 +0.28	26.83	26.28	26.28	11,332,946
18 Apr 19	26.27000 -0.64	26.98	26.20	26.92	16,485,143
17 Apr 19	26.91000 +0.03	26.96	26.48	26.75	13,317,777
16 Apr 19	26.88000 +0.33	26.96	25.55	26.51	19,762,312
15 Apr 19	26.55000 -0.27	27.63	26.53	27.62	16,856,544
12 Apr 19	26.82000 -0.08	27.05	26.53	26.81	14,331,057
11 Apr 19	26.90000 -1.09	28.14	26.72	27.72	26,035,854
10 Apr 19	27.99000 +0.31	28.28	27.20	27.38	26,832,664
09 Apr 19	27.68000 +0.70	27.70	26.76	27.00	22,390,648
08 Apr 19	26.98000 -0.66	27.75	26.66	27.65	32,988,472
04 Apr 19	27.64000 -0.58	28.50	27.46	28.01	28,223,314
03 Apr 19	28.22000 +0.25	28.50	27.59	27.59	25,134,938
02 Apr 19	27.97000 -0.12	28.35	27.80	28.16	29,324,400
01 Apr 19	28.09000 +1.59	28.82	27.20	27.23	56,104,456
29 Mar 19	26.50000 +1.73	26.66	25.47	26.00	53,212,664
28 Mar 19	24.77000 -0.03	24.99	24.35	24.65	15,825,922
27 Mar 19	24.80000 +0.35	24.96	24.28	24.57	19,674,968
26 Mar 19	24.45000 -1.04	26.00	24.28	25.55	28,639,416
25 Mar 19	25.49000 -0.06	26.09	24.89	25.05	26,325,584
22 Mar 19	25.55000 -0.23	25.73	25.10	25.73	18,705,322
21 Mar 19	25.78000 +0.00	25.92	25.31	25.78	19,371,736
20 Mar 19	25.78000 -0.31	26.53	25.30	26.08	28,715,966
19 Mar 19	26.09000 -0.49	26.85	25.89	26.71	25,241,708
18 Mar 19	26.58000 +1.11	26.60	25.30	25.50	36,427,272
15 Mar 19	25.47000 +0.41	25.71	25.00	25.23	19,945,244
14 Mar 19	25.06000 -0.02	25.61	24.68	24.87	21,058,964
13 Mar 19	25.08000 -1.03	26.09	24.92	26.00	28,816,176
12 Mar 19	26.11000 +0.60	26.44	25.66	25.71	40,248,004
11 Mar 19	25.51000 +1.09	25.54	24.48	24.48	29,255,488
08 Mar 19	24.42000 -0.90	25.25	24.41	24.65	30,381,918
07 Mar 19	25.32000 -0.84	26.14	24.62	26.12	49,078,496
06 Mar 19	26.16000 -0.08	26.88	25.92	26.26	33,328,078
05 Mar 19	26.24000 +0.05	26.25	25.58	26.00	31,939,294
04 Mar 19	26.19000 +0.24	26.60	25.77	26.13	52,263,472
01 Mar 19	25.95000 +0.12	26.85	25.65	26.58	41,411,548
28 Feb 19	25.83000 +1.40	26.27	24.60	25.06	58,579,408
27 Feb 19	24.43000 +0.33	24.93	23.87	24.10	44,058,676
26 Feb 19	24.10000 +1.11	25.29	24.02	24.18	85,856,064
25 Feb 19	22.99000 +0.70	23.14	22.19	23.01	59,233,800
22 Feb 19	22.29000 +0.55	22.29	21.36	21.80	33,529,546
21 Feb 19	21.74000 +0.15	22.21	21.45	21.57	35,165,068
20 Feb 19	21.59000 -0.72	22.18	21.32	22.18	45,131,752
19 Feb 19	22.31000 -0.85	23.30	22.00	23.23	42,552,912
18 Feb 19	23.16000 +0.95	23.18	22.25	22.25	27,730,396
15 Feb 19	22.21000 -0.37	22.65	22.03	22.63	21,398,112
14 Feb 19	22.58000 -0.18	22.89	22.35	22.89	19,914,230
13 Feb 19	22.76000 -0.12	22.99	22.42	22.96	27,069,374
12 Feb 19	22.88000 +1.18	22.89	21.71	21.73	32,090,732
11 Feb 19	21.70000 +0.74	21.85	20.73	21.00	24,843,988
01 Feb 19	20.96000 +0.62	21.20	20.31	20.58	24,157,008
31 Jan 19	20.34000 +0.64	20.34	19.60	19.88	19,575,720
30 Jan 19	19.70000 -0.18	20.14	19.55	19.75	13,971,993
29 Jan 19	19.88000 +0.52	20.25	19.39	19.39	25,349,956
28 Jan 19	19.36000 -0.81	20.35	19.20	20.34	23,478,906
25 Jan 19	20.17000 +0.17	20.86	19.85	20.06	23,558,238
24 Jan 19	20.00000 +0.01	20.28	19.77	20.06	17,684,144
23 Jan 19	19.99000 -0.36	20.33	19.70	20.28	19,757,788
22 Jan 19	20.35000 -0.80	20.88	20.13	20.77	27,723,582
21 Jan 19	21.15000 +0.15	21.84	20.75	20.99	45,607,748
18 Jan 19	21.00000 +0.87	21.17	19.73	19.86	44,884,452
17 Jan 19	20.13000 +1.07	20.50	18.86	19.15	56,066,968
16 Jan 19	19.06000 +0.59	19.28	18.27	18.49	34,231,588
15 Jan 19	18.47000 +0.37	18.51	18.10	18.21	20,049,052
14 Jan 19	18.10000 -0.37	18.60	18.03	18.54	15,194,973
11 Jan 19	18.47000 +0.00	18.75	18.41	18.61	16,689,332
10 Jan 19	18.47000 -0.73	19.18	18.43	19.17	29,821,736
09 Jan 19	19.20000 +0.02	19.57	19.03	19.20	21,169,652
08 Jan 19	19.18000 -0.02	19.47	19.03	19.15	17,525,232
07 Jan 19	19.20000 -0.18	19.51	19.05	19.45	24,650,636
04 Jan 19	19.38000 +0.62	19.47	18.30	18.40	30,070,784
03 Jan 19	18.76000 -0.31	19.35	18.70	19.17	22,412,968
02 Jan 19	19.07000 -1.74	20.70	19.02	20.68	37,156,920
28 Dec 18	20.81000 +0.71	21.10	19.25	20.07	42,163,736
27 Dec 18	20.10000 -0.12	20.76	20.06	20.72	22,400,568
26 Dec 18	20.22000 -0.29	21.05	20.14	20.71	21,526,606
25 Dec 18	20.51000 -0.18	20.72	19.93	20.38	20,775,702
24 Dec 18	20.69000 +0.31	20.86	20.18	20.35	24,289,456
21 Dec 18	20.38000 -0.71	21.15	19.91	21.09	39,523,312
20 Dec 18	21.09000 +0.01	21.26	20.73	21.13	25,899,290
19 Dec 18	21.08000 -1.24	22.47	20.62	22.36	45,606,324
18 Dec 18	22.32000 -0.35	23.16	22.11	22.74	26,573,676
17 Dec 18	22.67000 -0.01	23.04	22.10	22.40	19,956,140
14 Dec 18	22.68000 -1.47	24.13	21.85	24.05	48,346,444
13 Dec 18	24.15000 -0.01	24.40	23.92	24.34	23,957,568
12 Dec 18	24.16000 -0.33	24.57	23.87	24.47	23,444,812
11 Dec 18	24.49000 +0.30	24.91	23.95	24.00	38,572,968
10 Dec 18	24.19000 -2.69	25.13	24.19	24.19	76,073,744
07 Dec 18	26.88000 -2.99	27.78	26.88	26.88	26,495,396
06 Dec 18	29.87000 -3.32	33.54	29.87	32.95	14,445,701
05 Dec 18	33.19000 -0.20	33.87	32.85	32.89	15,616,263
04 Dec 18	33.39000 +0.84	33.53	32.20	32.35	16,402,756
03 Dec 18	32.55000 +1.25	32.86	31.35	32.03	17,464,084
30 Nov 18	31.30000 +0.39	31.66	31.00	31.20	12,746,739
29 Nov 18	30.91000 +0.40	31.47	30.51	30.55	15,304,399
28 Nov 18	30.51000 -0.44	30.88	30.02	30.73	11,742,247
27 Nov 18	30.95000 +1.25	31.02	29.20	29.86	17,969,948
26 Nov 18	29.70000 -0.25	30.76	29.20	30.05	16,160,386
23 Nov 18	29.95000 -0.89	31.34	29.72	30.85	16,250,955
22 Nov 18	30.84000 -0.39	31.60	30.70	31.10	13,102,011
21 Nov 18	31.23000 +1.43	31.90	30.20	30.30	20,836,428
20 Nov 18	29.80000 -0.67	30.70	29.60	30.20	13,614,135
19 Nov 18	30.47000 +0.87	30.88	29.31	29.60	25,116,448
16 Nov 18	29.60000 -2.20	31.60	28.72	31.51	38,636,704
15 Nov 18	31.80000 -0.38	32.28	31.27	32.18	19,918,564
14 Nov 18	32.18000 -0.24	32.60	32.00	32.39	10,000,002
13 Nov 18	32.42000 +0.68	32.70	31.21	31.31	12,886,218
12 Nov 18	31.74000 +0.74	31.88	30.55	31.00	11,933,054
09 Nov 18	31.00000 -0.30	31.46	30.37	30.95	8,929,542
08 Nov 18	31.30000 +0.60	31.90	30.62	31.05	12,364,294
07 Nov 18	30.70000 +0.03	31.48	30.35	30.69	11,070,654
06 Nov 18	30.67000 -0.06	30.98	30.08	30.60	8,812,391
05 Nov 18	30.73000 -0.37	31.77	30.05	31.00	17,199,272
02 Nov 18	31.10000 +2.30	31.13	29.80	29.98	22,380,836
01 Nov 18	28.80000 +0.14	29.78	28.76	28.85	15,868,737
31 Oct 18	28.66000 +0.57	29.37	27.80	28.00	14,994,204
30 Oct 18	28.09000 +1.29	28.33	26.48	27.00	15,111,482
29 Oct 18	26.80000 -0.64	27.60	26.02	27.50	12,516,598
26 Oct 18	27.44000 -0.66	28.60	27.06	28.50	12,239,555
25 Oct 18	28.10000 -0.59	28.45	27.37	27.62	11,730,529
24 Oct 18	28.69000 -0.76	29.60	28.32	29.28	12,193,167
23 Oct 18	29.45000 -0.58	30.12	28.81	29.90	12,935,798
22 Oct 18	30.03000 +1.68	30.15	28.92	29.00	21,879,416
19 Oct 18	28.35000 +2.07	28.35	25.88	25.89	20,594,152
18 Oct 18	26.28000 -1.67	27.80	25.50	27.25	13,687,300
17 Oct 18	27.95000 +0.29	28.50	27.23	28.50	12,044,562
16 Oct 18	27.66000 -0.49	28.93	27.40	28.50	9,258,736
15 Oct 18	28.15000 +0.00	29.06	27.83	27.96	11,005,865
12 Oct 18	28.15000 +0.57	28.47	27.43	27.43	11,285,150
11 Oct 18	27.58000 -0.70	28.40	26.85	27.38	14,949,880
10 Oct 18	28.28000 -0.58	29.40	27.32	29.30	12,619,504
09 Oct 18	28.86000 +0.73	29.32	28.08	28.08	12,228,250
08 Oct 18	28.13000 -2.22	29.98	28.00	29.60	14,944,285
28 Sep 18	30.35000 +0.15	30.67	30.00	30.11	9,089,508
27 Sep 18	30.20000 -0.04	30.71	29.82	30.20	13,001,168
26 Sep 18	30.24000 +0.69	30.87	29.15	29.80	18,118,416
25 Sep 18	29.55000 -0.09	29.73	29.10	29.30	7,198,619
21 Sep 18	29.64000 +0.58	29.97	28.51	29.30	15,971,792
20 Sep 18	29.06000 +0.08	29.58	28.76	29.00	11,637,646
19 Sep 18	28.98000 +0.80	29.61	27.71	27.99	21,727,388
18 Sep 18	28.18000 +0.75	28.35	27.00	27.29	17,793,384
17 Sep 18	27.43000 -1.93	29.09	27.05	29.09	27,849,992
14 Sep 18	29.36000 +0.06	29.65	28.40	29.00	23,685,154
13 Sep 18	29.30000 -2.26	32.19	28.40	31.89	50,815,440
12 Sep 18	31.56000 -1.75	33.74	31.40	33.11	19,052,440
11 Sep 18	33.31000 +0.04	33.85	33.10	33.10	9,479,727
10 Sep 18	33.27000 -0.69	33.94	32.97	33.62	12,148,728
07 Sep 18	33.96000 +2.06	34.14	32.06	32.13	19,187,732
06 Sep 18	31.90000 -0.58	32.85	31.82	32.48	8,136,645
05 Sep 18	32.48000 -0.21	33.35	32.36	32.50	12,797,173
04 Sep 18	32.69000 +0.63	32.81	31.13	32.00	15,365,701
03 Sep 18	32.06000 +0.61	32.09	30.39	31.42	19,157,924
31 Aug 18	31.45000 -1.95	33.15	31.00	33.12	20,496,400
30 Aug 18	33.40000 -0.19	33.90	33.05	33.75	7,545,291
29 Aug 18	33.59000 -0.85	34.38	33.17	34.26	12,084,219
28 Aug 18	34.44000 -0.74	35.03	34.14	35.00	10,446,368
27 Aug 18	35.18000 +1.18	35.36	33.68	34.20	13,727,214
24 Aug 18	34.00000 +0.25	34.30	33.34	33.60	8,708,875
23 Aug 18	33.75000 +0.05	34.25	32.90	33.81	11,908,601
22 Aug 18	33.70000 +0.35	34.09	32.72	33.46	12,281,805
21 Aug 18	33.35000 +2.49	33.44	30.86	31.00	15,909,087
20 Aug 18	30.86000 -0.67	32.00	29.66	31.05	17,583,588
17 Aug 18	31.53000 -2.25	33.79	31.21	33.50	17,610,024
16 Aug 18	33.78000 +0.83	34.38	32.50	32.67	13,461,109
15 Aug 18	32.95000 -1.56	34.83	32.68	34.66	14,118,409
14 Aug 18	34.51000 +0.89	34.99	33.77	34.29	16,230,145
13 Aug 18	33.62000 +1.23	33.67	31.60	31.68	13,654,630
10 Aug 18	32.39000 +0.43	33.17	31.76	31.86	16,223,218
09 Aug 18	31.96000 +1.37	32.29	29.74	30.20	20,893,822
08 Aug 18	30.59000 -1.18	31.90	30.10	31.62	14,192,370
07 Aug 18	31.77000 +0.57	32.09	30.70	31.55	14,293,655
06 Aug 18	31.20000 -1.00	32.90	30.98	32.14	14,304,833
03 Aug 18	32.20000 -1.12	34.12	32.20	33.52	14,084,878
02 Aug 18	33.32000 +0.20	34.15	32.88	33.43	17,675,760
01 Aug 18	33.12000 -1.39	34.88	32.81	34.50	16,526,141
31 Jul 18	34.51000 -0.53	35.59	34.31	34.64	8,888,894
30 Jul 18	35.04000 -1.65	36.80	34.15	36.80	20,435,400
27 Jul 18	36.69000 +0.45	36.93	35.71	36.47	10,410,787
26 Jul 18	36.24000 -0.74	37.34	36.24	36.96	9,615,086
25 Jul 18	36.98000 +0.86	37.63	35.93	36.18	14,939,319
24 Jul 18	36.12000 +0.30	36.54	34.70	35.40	21,606,800
23 Jul 18	35.82000 -1.26	36.50	34.00	35.60	32,376,732
20 Jul 18	37.08000 -0.26	37.48	36.73	37.46	9,764,466
19 Jul 18	37.34000 -0.57	38.28	36.61	38.02	11,027,898
18 Jul 18	37.91000 -0.04	39.74	37.91	38.38	12,646,494
17 Jul 18	37.95000 -0.85	39.05	37.40	38.98	12,647,258
16 Jul 18	38.80000 +1.00	39.15	37.33	37.68	15,282,538
13 Jul 18	37.80000 +0.15	38.50	37.15	37.60	16,170,350
12 Jul 18	37.65000 +1.39	37.98	36.22	36.50	15,230,100
11 Jul 18	36.26000 +0.37	37.10	34.81	35.00	15,116,024
10 Jul 18	35.89000 +0.69	36.08	34.95	35.33	10,915,428
09 Jul 18	35.20000 +1.28	35.32	33.90	33.90	12,123,920
06 Jul 18	33.92000 +0.35	34.88	33.30	33.32	11,239,401
05 Jul 18	33.57000 -0.93	35.08	33.43	34.50	9,613,313
04 Jul 18	34.50000 -1.21	35.70	34.20	35.70	10,870,299
03 Jul 18	35.71000 -0.95	36.97	34.80	36.77	15,529,642
02 Jul 18	36.66000 -0.02	37.89	36.25	36.67	20,261,362
29 Jun 18	36.68000 +1.96	37.30	34.51	34.69	20,550,116
28 Jun 18	34.72000 +0.14	35.20	33.77	34.44	12,278,325
27 Jun 18	34.58000 -1.12	35.90	34.04	35.60	11,263,776
26 Jun 18	35.70000 -0.35	36.01	35.00	35.60	13,298,022
25 Jun 18	36.05000 +1.17	36.48	34.75	35.00	18,740,610
22 Jun 18	34.88000 +0.08	35.48	33.43	34.61	12,603,886
21 Jun 18	34.80000 +0.01	36.27	34.50	34.69	24,584,912
20 Jun 18	34.79000 +0.97	35.39	32.20	33.40	31,441,868
19 Jun 18	33.82000 -2.16	35.90	33.70	35.53	12,734,702
15 Jun 18	35.98000 +0.21	36.30	35.40	35.73	7,872,626
14 Jun 18	35.77000 -0.63	37.18	35.70	36.50	12,609,887
13 Jun 18	36.40000 -1.08	37.80	36.36	37.52	9,271,070
12 Jun 18	37.48000 +0.62	37.90	36.48	36.94	10,679,402
11 Jun 18	36.86000 -1.43	38.40	36.40	38.38	12,504,946
08 Jun 18	38.29000 -0.75	39.31	37.79	39.01	9,218,208
07 Jun 18	39.04000 -0.43	39.73	38.88	39.55	5,950,185
06 Jun 18	39.47000 +0.59	39.76	38.81	39.11	9,541,674
05 Jun 18	38.88000 +1.59	39.21	37.29	37.44	14,401,733
04 Jun 18	37.29000 -0.01	37.67	35.82	37.30	14,840,436
01 Jun 18	37.30000 -2.50	40.17	37.22	39.90	14,653,855
31 May 18	39.80000 +1.80	39.97	38.06	38.63	11,100,055
30 May 18	38.00000 -0.57	39.18	37.06	37.60	14,653,141
29 May 18	38.57000 -0.87	41.69	38.29	39.40	19,651,286
28 May 18	39.44000 +0.03	39.76	38.78	39.75	10,028,383
25 May 18	39.41000 +0.30	39.97	38.68	39.11	11,775,513
24 May 18	39.11000 +0.37	39.55	38.74	38.74	10,434,160
23 May 18	38.74000 +0.18	39.39	38.00	38.18	14,228,415
22 May 18	38.56000 +0.48	38.68	37.70	38.08	12,995,618
21 May 18	38.08000 -0.91	39.30	37.74	39.02	16,933,856
18 May 18	38.99000 -0.19	39.45	37.60	38.93	11,543,568
17 May 18	39.18000 -0.32	39.80	39.09	39.59	5,661,314
16 May 18	39.50000 +0.41	40.00	38.65	39.20	12,900,519
15 May 18	39.09000 +1.17	39.27	37.54	37.67	10,905,776
14 May 18	37.92000 -0.15	38.24	36.95	37.95	10,584,026
11 May 18	38.07000 -0.83	39.19	37.57	38.67	13,215,814
10 May 18	38.90000 +1.51	39.26	37.10	37.41	16,745,582
09 May 18	37.39000 -0.24	37.87	36.85	37.60	8,509,847
08 May 18	37.63000 -0.32	37.98	37.16	37.95	10,119,591
07 May 18	37.95000 +0.47	38.47	37.05	37.81	14,546,604
04 May 18	37.48000 +0.68	38.78	36.92	36.92	13,893,018
03 May 18	36.80000 -0.46	37.37	36.37	37.19	10,386,001
02 May 18	37.26000 +0.36	38.30	36.30	37.64	13,772,324
27 Apr 18	36.90000 +1.00	38.91	36.05	36.05	22,272,812
26 Apr 18	35.90000 -0.91	36.90	35.69	36.90	12,590,616
25 Apr 18	36.81000 +3.35	36.81	33.32	33.37	20,596,184
24 Apr 18	33.46000 +0.13	34.05	32.76	32.77	10,589,937
23 Apr 18	33.33000 +0.53	34.10	32.66	32.66	14,665,824
20 Apr 18	32.80000 +0.44	33.46	32.00	32.36	11,961,843
19 Apr 18	32.36000 +0.21	32.68	31.90	31.90	9,975,372
18 Apr 18	32.15000 -0.65	33.30	30.75	33.00	20,493,620
17 Apr 18	32.80000 -0.79	34.15	32.78	33.45	12,022,644
16 Apr 18	33.59000 +0.32	34.30	32.78	33.22	12,525,667
13 Apr 18	33.27000 -0.81	34.97	32.88	34.43	16,453,253
12 Apr 18	34.08000 +1.21	34.70	32.58	32.79	17,125,136
11 Apr 18	32.87000 -0.57	33.75	32.62	33.43	11,453,767
10 Apr 18	33.44000 +0.46	33.57	32.38	32.90	9,319,323
09 Apr 18	32.98000 -0.42	33.99	32.32	33.39	13,290,450
04 Apr 18	33.40000 +0.03	34.79	33.21	33.85	12,785,345
03 Apr 18	33.37000 -0.33	33.70	32.82	33.35	8,936,454
02 Apr 18	33.70000 -0.02	33.98	33.24	33.72	14,615,048
30 Mar 18	33.72000 +1.90	34.20	31.60	31.82	26,524,576
29 Mar 18	31.82000 -0.69	32.77	31.19	32.65	18,730,636
28 Mar 18	32.51000 -0.89	33.77	32.22	32.90	16,508,444
27 Mar 18	33.40000 +0.05	34.15	33.01	33.69	21,086,942
26 Mar 18	33.35000 +1.29	33.72	31.80	31.97	23,447,114
23 Mar 18	32.06000 +0.15	32.65	30.71	30.98	22,211,158
22 Mar 18	31.91000 -0.94	33.10	31.75	32.88	17,002,740
21 Mar 18	32.85000 +0.33	33.70	32.18	32.41	17,492,376
20 Mar 18	32.52000 +0.17	32.78	31.81	32.03	17,069,632
19 Mar 18	32.35000 +2.84	32.40	29.35	29.40	21,570,180
16 Mar 18	29.51000 -0.76	30.53	29.51	30.18	10,061,363
15 Mar 18	30.27000 +0.16	30.56	29.61	30.00	12,263,684
14 Mar 18	30.11000 +0.33	30.70	29.60	29.60	12,718,929
13 Mar 18	29.78000 -0.47	30.52	29.57	30.10	14,407,596
12 Mar 18	30.25000 +0.15	31.25	29.93	30.68	17,772,508
09 Mar 18	30.10000 +0.30	30.25	29.37	29.75	11,095,284
08 Mar 18	29.80000 +0.30	30.06	29.18	29.46	10,828,142
07 Mar 18	29.50000 -0.39	30.00	29.03	29.86	13,077,911
06 Mar 18	29.89000 +1.08	30.28	28.68	28.68	17,856,756
05 Mar 18	28.81000 +1.16	29.06	27.55	27.55	12,742,301
02 Mar 18	27.65000 -0.28	28.31	27.55	27.86	7,798,559
01 Mar 18	27.93000 +0.26	27.96	27.30	27.69	9,440,151
28 Feb 18	27.67000 +0.91	27.94	26.52	26.68	13,021,334
27 Feb 18	26.76000 -0.52	27.52	26.61	27.17	10,944,775
26 Feb 18	27.28000 +0.38	27.55	26.86	27.01	10,420,593
23 Feb 18	26.90000 -0.12	27.19	26.58	26.93	5,749,658
22 Feb 18	27.02000 +0.36	27.33	26.40	26.78	9,998,716
14 Feb 18	26.66000 +0.84	26.70	25.57	26.14	6,645,230
13 Feb 18	25.82000 +0.27	26.49	25.60	25.70	9,102,189
12 Feb 18	25.55000 +1.34	25.72	24.28	24.29	10,048,046
09 Feb 18	24.21000 -1.47	25.37	24.08	24.20	13,103,853
08 Feb 18	25.68000 +1.13	25.91	24.40	24.57	12,551,598
07 Feb 18	24.55000 +0.07	25.67	24.30	25.21	12,772,143
06 Feb 18	24.48000 -1.91	25.82	24.01	25.80	14,466,329
05 Feb 18	26.39000 +0.37	26.60	25.01	25.80	9,614,073
02 Feb 18	26.02000 +0.27	26.68	25.51	25.75	13,502,344
01 Feb 18	25.75000 -0.35	26.29	24.80	26.10	11,760,019
31 Jan 18	26.10000 -0.74	27.20	25.65	26.79	13,396,224
30 Jan 18	26.84000 +0.67	27.00	26.15	26.15	10,322,891
29 Jan 18	26.17000 -0.83	27.66	26.15	27.18	13,580,775
26 Jan 18	27.00000 +0.12	27.65	26.67	26.67	12,270,514
25 Jan 18	26.88000 +0.18	27.45	26.40	26.55	14,505,453
24 Jan 18	26.70000 +0.64	27.54	25.80	25.80	22,357,522
23 Jan 18	26.06000 +0.03	26.81	25.64	26.16	10,480,422
22 Jan 18	26.03000 +0.01	26.09	25.50	26.02	9,858,158
19 Jan 18	26.02000 +0.11	26.19	25.63	25.88	10,404,903
18 Jan 18	25.91000 -0.13	26.07	25.63	26.00	9,149,436
17 Jan 18	26.04000 +1.63	26.10	24.46	24.46	23,440,596
16 Jan 18	24.41000 +0.00	25.17	24.22	24.23	13,559,255
15 Jan 18	24.41000 -0.24	25.19	24.22	24.60	8,565,697
12 Jan 18	24.65000 -0.35	24.96	24.51	24.96	6,666,323
11 Jan 18	25.00000 -0.29	25.20	24.61	25.17	7,195,023
10 Jan 18	25.29000 -0.06	25.51	24.80	25.34	9,646,663
09 Jan 18	25.35000 +0.05	25.55	24.92	25.30	10,101,045
08 Jan 18	25.30000 +0.21	25.34	24.69	25.09	15,520,759
05 Jan 18	25.09000 +1.56	25.11	23.43	23.68	19,707,392
04 Jan 18	23.53000 +0.15	23.74	23.31	23.38	10,617,473
03 Jan 18	23.38000 -0.62	24.12	23.14	23.97	18,605,146
02 Jan 18	24.00000 -0.16	24.66	23.63	24.50	8,876,492
29 Dec 17	24.16000 +0.58	24.45	23.60	23.60	9,504,502
28 Dec 17	23.58000 -0.31	24.16	23.33	24.04	7,594,420
27 Dec 17	23.89000 -0.19	24.72	23.67	24.19	7,873,634
26 Dec 17	24.08000 -0.80	24.92	24.00	24.79	8,737,683
25 Dec 17	24.88000 +0.78	25.01	24.01	24.30	8,570,606
22 Dec 17	24.10000 -0.96	25.15	23.99	25.10	7,447,355
21 Dec 17	25.06000 +0.60	25.37	24.51	24.61	12,035,877
20 Dec 17	24.46000 +0.23	25.29	24.31	24.48	12,888,395
19 Dec 17	24.23000 -0.03	24.45	23.88	24.33	7,248,346
18 Dec 17	24.26000 -0.12	24.99	23.65	24.55	9,354,538
15 Dec 17	24.38000 -0.12	25.00	24.21	24.55	7,692,036
14 Dec 17	24.50000 -0.22	24.87	24.35	24.65	7,200,095
13 Dec 17	24.72000 +0.37	24.82	24.09	24.23	8,444,899
12 Dec 17	24.35000 +0.21	24.58	23.88	24.19	8,803,176
11 Dec 17	24.14000 +0.64	24.15	23.32	23.32	11,251,052
08 Dec 17	23.50000 +0.18	23.63	22.98	23.39	11,335,354
07 Dec 17	23.32000 +0.26	23.59	22.86	23.20	9,869,260
06 Dec 17	23.06000 +0.67	23.11	22.26	22.40	10,637,171
05 Dec 17	22.39000 +0.07	22.62	22.13	22.15	6,005,463
04 Dec 17	22.32000 +0.20	22.37	22.03	22.10	4,521,871
01 Dec 17	22.12000 +0.36	22.46	21.67	21.86	7,547,439
30 Nov 17	21.76000 +0.04	22.18	21.42	21.60	9,966,839
29 Nov 17	21.72000 +0.05	21.76	21.12	21.68	6,158,097
28 Nov 17	21.67000 +0.30	21.72	21.11	21.38	10,085,055
27 Nov 17	21.37000 -0.74	22.23	21.26	22.20	8,865,021
24 Nov 17	22.11000 -0.31	22.53	22.06	22.23	6,889,060
23 Nov 17	22.42000 -1.04	23.71	22.27	23.70	12,282,863
22 Nov 17	23.46000 -0.13	23.99	23.32	23.32	9,500,146
21 Nov 17	23.59000 -0.56	24.31	23.25	24.23	17,090,304
20 Nov 17	24.15000 +0.12	24.23	23.02	23.90	10,445,560
17 Nov 17	24.03000 -0.71	24.68	24.03	24.49	10,573,416
16 Nov 17	24.74000 +0.15	24.79	24.10	24.50	12,244,666
15 Nov 17	24.59000 -0.11	25.14	24.30	24.70	13,771,443
14 Nov 17	24.70000 +0.27	24.86	24.21	24.55	17,072,840
13 Nov 17	24.43000 +0.31	24.95	24.08	24.40	23,801,140
10 Nov 17	24.12000 +0.61	24.13	23.42	23.59	18,841,992
09 Nov 17	23.51000 +0.14	23.52	22.88	23.18	13,789,270
08 Nov 17	23.37000 -0.04	24.09	23.11	23.23	23,455,808
07 Nov 17	23.41000 -0.09	23.96	23.11	23.40	12,338,752
06 Nov 17	23.50000 +0.46	23.89	22.66	22.97	15,623,582
03 Nov 17	23.04000 +0.11	23.34	22.75	22.93	7,502,720
02 Nov 17	22.93000 -0.36	23.25	22.83	23.12	5,268,360
01 Nov 17	23.29000 -0.36	23.89	23.06	23.52	9,870,532
31 Oct 17	23.65000 -0.06	23.67	23.26	23.66	7,139,847
30 Oct 17	23.71000 +0.53	23.77	22.88	23.31	11,582,373
27 Oct 17	23.18000 +0.10	23.66	22.92	23.20	9,939,017
26 Oct 17	23.08000 -0.52	24.05	23.05	23.78	14,212,360
25 Oct 17	23.60000 +0.21	23.80	23.20	23.40	7,096,920
24 Oct 17	23.39000 -0.06	23.60	23.15	23.37	6,941,559
23 Oct 17	23.45000 +0.87	23.48	22.52	22.60	11,612,440
20 Oct 17	22.58000 -0.28	22.85	22.27	22.80	5,238,271
19 Oct 17	22.86000 +0.09	23.36	22.67	22.76	9,447,357
18 Oct 17	22.77000 +0.29	22.86	22.33	22.50	7,670,853
17 Oct 17	22.48000 +0.31	22.65	22.07	22.10	6,696,135
16 Oct 17	22.17000 -0.32	22.69	22.10	22.25	6,502,643
13 Oct 17	22.49000 +0.19	22.68	22.17	22.39	7,924,147
12 Oct 17	22.30000 +0.07	22.73	22.09	22.40	10,608,062
11 Oct 17	22.23000 -0.57	23.50	22.19	23.03	16,442,937
10 Oct 17	22.80000 +0.85	22.95	21.73	21.95	20,848,352
09 Oct 17	21.95000 +0.46	22.20	21.62	21.77	8,013,519
29 Sep 17	21.49000 +0.05	21.80	21.36	21.37	4,094,953
28 Sep 17	21.44000 +0.45	21.57	20.78	20.95	6,198,517
27 Sep 17	20.99000 +0.00	21.16	20.70	20.92	5,032,320
26 Sep 17	20.99000 -0.11	21.28	20.75	20.95	5,665,478
25 Sep 17	21.10000 -0.32	21.38	20.50	21.38	11,094,564
22 Sep 17	21.42000 +0.23	21.64	21.19	21.20	3,678,312
21 Sep 17	21.19000 -0.41	21.80	21.15	21.60	4,652,794
20 Sep 17	21.60000 +0.00	21.81	21.38	21.60	3,359,895
19 Sep 17	21.60000 -0.18	21.87	21.45	21.76	5,566,874
18 Sep 17	21.78000 +0.59	21.85	21.10	21.24	8,578,991
15 Sep 17	21.19000 +0.06	21.29	21.05	21.13	5,037,117
14 Sep 17	21.13000 -0.35	21.65	21.07	21.48	7,612,274
13 Sep 17	21.48000 +0.02	21.64	21.16	21.46	8,729,410
12 Sep 17	21.46000 +0.01	21.91	21.20	21.28	13,276,491
11 Sep 17	21.45000 -1.33	22.50	21.12	22.49	41,883,600
08 Sep 17	22.78000 -0.52	23.25	22.70	23.16	11,446,498
07 Sep 17	23.30000 -0.21	23.63	23.27	23.39	4,488,802
06 Sep 17	23.51000 -0.01	23.55	23.20	23.52	6,261,506
05 Sep 17	23.52000 +0.44	23.65	22.89	23.08	14,344,688
04 Sep 17	23.08000 -0.06	23.44	22.80	23.20	10,187,469
01 Sep 17	23.14000 +0.70	23.48	22.44	22.54	14,105,236
31 Aug 17	22.44000 +0.05	22.57	22.02	22.39	5,389,028
30 Aug 17	22.39000 +0.10	22.50	22.05	22.40	5,692,376
29 Aug 17	22.29000 +0.40	22.86	22.20	22.21	9,550,358
28 Aug 17	21.89000 +0.34	22.05	21.49	21.51	4,367,037
25 Aug 17	21.55000 +0.17	21.67	21.33	21.33	2,998,357
24 Aug 17	21.38000 -0.70	22.11	21.31	22.11	5,838,186
23 Aug 17	22.08000 +0.23	22.18	21.70	21.75	3,568,854
22 Aug 17	21.85000 -0.25	22.10	21.73	22.04	3,441,803
21 Aug 17	22.10000 +0.11	22.22	21.85	22.02	3,429,926
18 Aug 17	21.99000 +0.17	22.18	21.60	21.62	5,534,556
17 Aug 17	21.82000 -0.42	22.25	21.80	22.25	6,600,597
16 Aug 17	22.24000 +0.30	22.45	21.75	21.96	9,237,359
15 Aug 17	21.94000 +0.09	22.20	21.65	21.80	6,316,149
14 Aug 17	21.85000 +0.56	22.16	21.33	21.33	9,012,737
11 Aug 17	21.29000 -0.31	22.19	21.26	21.65	8,430,076
10 Aug 17	21.60000 +0.45	22.60	21.47	21.47	10,444,778
09 Aug 17	21.15000 +0.42	21.26	20.61	20.73	3,999,852
08 Aug 17	20.73000 +0.13	20.82	20.26	20.61	3,974,131
07 Aug 17	20.60000 -0.30	20.90	20.37	20.90	4,733,066
04 Aug 17	20.90000 -0.46	21.47	20.71	21.37	5,848,678
03 Aug 17	21.36000 +0.09	21.50	21.00	21.20	5,441,090
02 Aug 17	21.27000 +0.32	21.85	20.95	20.95	9,594,356
01 Aug 17	20.95000 +0.33	21.23	20.51	20.55	5,196,824
31 Jul 17	20.62000 +0.12	20.83	20.37	20.40	3,162,745
28 Jul 17	20.50000 -0.08	20.84	20.40	20.58	4,599,717
27 Jul 17	20.58000 +0.63	20.70	19.90	19.90	9,927,962
26 Jul 17	19.95000 -0.73	20.84	19.79	20.60	13,074,707
25 Jul 17	20.68000 -0.47	21.25	20.35	21.25	6,541,630
24 Jul 17	21.15000 +0.31	21.37	20.65	20.74	4,646,168
21 Jul 17	20.84000 -0.41	21.50	20.73	21.21	4,833,792
20 Jul 17	21.25000 +0.29	21.57	20.91	20.94	4,962,556
19 Jul 17	20.96000 +0.33	21.12	20.63	20.63	5,516,422
18 Jul 17	20.63000 -0.18	21.12	20.47	20.60	7,051,930
17 Jul 17	20.81000 -0.90	21.54	20.05	21.54	13,288,448
14 Jul 17	21.71000 -0.01	21.94	21.56	21.70	5,337,302
13 Jul 17	21.72000 +0.32	21.74	21.30	21.50	6,668,232
12 Jul 17	21.40000 -0.41	21.95	21.02	21.81	10,598,664
11 Jul 17	21.81000 +0.42	22.03	21.41	21.46	8,492,735
10 Jul 17	21.39000 -0.15	21.78	21.26	21.26	6,065,977
07 Jul 17	21.54000 -0.30	21.81	21.34	21.70	8,319,982
06 Jul 17	21.84000 -0.27	22.19	21.40	22.05	8,388,275
05 Jul 17	22.11000 +0.30	22.39	21.72	21.78	6,518,928
04 Jul 17	21.81000 -0.59	22.44	21.80	22.32	8,687,386
03 Jul 17	22.40000 +0.29	22.54	21.91	22.23	6,998,820
30 Jun 17	22.11000 +0.10	22.34	21.79	21.98	7,410,727
29 Jun 17	22.01000 +0.81	22.17	21.10	21.20	10,821,214
28 Jun 17	21.20000 -0.22	21.60	21.05	21.44	7,688,689
27 Jun 17	21.42000 -0.09	21.57	21.19	21.47	6,603,765
26 Jun 17	21.51000 +0.14	21.83	21.13	21.50	8,182,184
23 Jun 17	21.37000 +0.09	21.53	20.93	21.25	8,868,895
22 Jun 17	21.28000 +0.43	21.55	20.71	20.81	11,716,378
21 Jun 17	20.85000 +0.34	21.15	20.49	20.49	4,588,544
20 Jun 17	20.51000 -0.05	20.73	20.39	20.46	5,704,000
19 Jun 17	20.56000 +0.17	20.69	20.20	20.29	5,044,338
16 Jun 17	20.39000 -0.44	20.75	20.25	20.75	9,150,921
15 Jun 17	20.83000 -0.33	21.19	20.60	21.13	9,255,527
14 Jun 17	21.16000 +0.11	21.28	20.76	20.94	8,604,768
13 Jun 17	21.05000 +0.70	21.09	20.23	20.27	10,567,319
12 Jun 17	20.35000 -0.13	20.71	20.22	20.50	9,381,269
09 Jun 17	20.48000 +0.46	20.49	19.95	20.02	7,837,264
08 Jun 17	20.02000 -0.03	20.19	19.90	20.15	5,369,104
07 Jun 17	20.05000 +0.57	20.12	19.35	19.40	8,592,595
06 Jun 17	19.48000 +0.25	19.48	19.21	19.23	6,275,851
05 Jun 17	19.23000 -0.65	20.10	19.14	20.00	10,611,285
02 Jun 17	19.88000 -0.03	20.08	19.70	19.72	6,791,982
01 Jun 17	19.91000 +0.20	19.99	19.60	19.60	6,863,214
31 May 17	19.71000 -0.19	19.98	19.58	19.81	9,258,693
26 May 17	19.90000 -0.23	20.45	19.81	20.20	7,380,253
25 May 17	20.13000 -0.22	20.55	20.03	20.50	8,016,867
24 May 17	20.35000 +0.65	20.35	19.40	19.50	9,517,278
23 May 17	19.70000 +0.03	20.00	19.46	19.67	7,495,852
22 May 17	19.67000 -0.43	20.45	19.54	20.45	7,752,517
19 May 17	20.10000 +0.41	20.10	19.60	19.70	7,119,802
18 May 17	19.69000 +0.16	19.77	19.43	19.57	7,962,948
17 May 17	19.53000 -0.40	20.12	19.53	19.95	10,363,531
16 May 17	19.93000 +0.91	19.93	18.90	18.90	11,620,323
15 May 17	19.02000 +0.19	19.14	18.79	18.83	5,924,086
12 May 17	18.83000 -0.17	19.03	18.70	18.98	5,276,705
11 May 17	19.00000 -0.05	19.06	18.69	18.95	8,697,170
10 May 17	19.05000 -0.02	19.20	18.91	19.05	8,259,044
09 May 17	19.07000 +0.20	19.13	18.42	18.90	8,244,258
08 May 17	18.87000 +0.12	19.13	18.64	18.79	11,143,457
05 May 17	18.75000 +0.32	18.79	18.35	18.57	9,085,651
04 May 17	18.43000 +0.06	18.54	18.21	18.33	5,722,203
03 May 17	18.37000 -0.18	18.69	18.25	18.56	6,590,093
02 May 17	18.55000 +0.29	18.70	18.20	18.38	4,724,811
28 Apr 17	18.26000 -0.36	18.79	18.23	18.70	5,007,920
27 Apr 17	18.62000 -0.05	18.86	18.37	18.66	5,492,676
26 Apr 17	18.67000 -0.12	18.82	18.52	18.67	5,998,649
25 Apr 17	18.79000 +0.51	18.82	18.13	18.34	7,164,357
24 Apr 17	18.28000 -0.23	18.60	18.03	18.46	5,290,918
21 Apr 17	18.51000 +0.19	18.84	18.33	18.33	8,270,146
20 Apr 17	18.32000 +0.28	18.43	17.96	18.04	5,230,062
19 Apr 17	18.04000 -0.10	18.20	17.80	18.14	4,015,659
18 Apr 17	18.14000 -0.16	18.44	18.14	18.37	4,584,349
17 Apr 17	18.30000 +0.07	18.47	18.10	18.14	3,735,354
14 Apr 17	18.23000 +0.09	18.25	17.92	18.14	5,568,874
13 Apr 17	18.14000 -0.13	18.65	18.05	18.34	5,002,251
12 Apr 17	18.27000 -0.16	18.59	18.25	18.42	5,774,586
11 Apr 17	18.43000 +0.25	18.51	18.09	18.13	10,016,444
10 Apr 17	18.18000 +0.06	18.51	18.11	18.12	8,960,787
07 Apr 17	18.12000 +0.50	18.28	17.70	17.79	16,195,053
06 Apr 17	17.62000 +0.08	17.79	17.47	17.55	5,857,624
05 Apr 17	17.54000 +0.21	17.65	17.32	17.33	6,329,666
31 Mar 17	17.33000 +0.26	17.43	17.10	17.10	4,051,099
30 Mar 17	17.07000 -0.30	17.40	17.03	17.35	4,866,741
29 Mar 17	17.37000 -0.16	17.61	17.34	17.57	3,430,839
28 Mar 17	17.53000 +0.18	17.68	17.35	17.35	7,062,870
27 Mar 17	17.35000 -0.17	17.51	17.30	17.50	4,436,386
24 Mar 17	17.52000 +0.04	17.62	17.37	17.55	4,924,590
23 Mar 17	17.48000 +0.06	17.74	17.29	17.42	10,315,962
22 Mar 17	17.42000 +0.24	17.42	17.10	17.11	9,407,290
21 Mar 17	17.18000 -0.01	17.20	17.10	17.20	3,821,205
20 Mar 17	17.19000 +0.12	17.20	17.00	17.08	4,023,760
17 Mar 17	17.07000 -0.08	17.22	17.06	17.15	4,391,435
16 Mar 17	17.15000 +0.04	17.20	17.06	17.11	5,920,622
15 Mar 17	17.11000 -0.01	17.18	17.05	17.16	3,786,480
14 Mar 17	17.12000 -0.13	17.29	17.12	17.28	5,015,042
13 Mar 17	17.25000 -0.01	17.35	17.15	17.21	4,504,101
10 Mar 17	17.26000 -0.08	17.36	17.21	17.30	3,170,715
09 Mar 17	17.34000 +0.03	17.36	17.19	17.25	4,306,428
08 Mar 17	17.31000 -0.35	17.66	17.21	17.66	10,944,722
07 Mar 17	17.66000 +0.29	17.68	17.35	17.37	8,293,841
06 Mar 17	17.37000 +0.09	17.39	17.20	17.28	5,518,614
03 Mar 17	17.28000 +0.05	17.32	17.11	17.22	4,501,214
02 Mar 17	17.23000 -0.10	17.40	17.14	17.40	7,317,763
01 Mar 17	17.33000 +0.32	17.39	17.04	17.04	11,378,239
28 Feb 17	17.01000 +0.06	17.05	16.75	16.95	6,197,028
27 Feb 17	16.95000 -0.21	17.20	16.88	17.14	7,288,403
24 Feb 17	17.16000 +0.08	17.42	17.07	17.27	10,839,065
23 Feb 17	17.08000 -0.02	17.16	16.98	17.05	5,351,472
22 Feb 17	17.10000 -0.15	17.29	17.00	17.25	5,140,628
21 Feb 17	17.25000 +0.06	17.27	17.09	17.22	5,156,446
20 Feb 17	17.19000 +0.13	17.28	17.00	17.00	4,104,825
17 Feb 17	17.06000 -0.01	17.22	17.02	17.07	2,761,030
16 Feb 17	17.07000 +0.00	17.16	17.01	17.06	2,749,471
15 Feb 17	17.07000 -0.08	17.38	17.03	17.25	3,880,946
14 Feb 17	17.15000 +0.02	17.33	17.11	17.11	3,533,988
13 Feb 17	17.13000 +0.08	17.16	17.00	17.16	3,628,483
10 Feb 17	17.05000 -0.03	17.12	16.98	17.00	3,936,306
09 Feb 17	17.08000 +0.19	17.18	16.95	16.98	7,152,205
08 Feb 17	16.89000 +0.03	17.01	16.70	16.87	4,444,474
07 Feb 17	16.86000 -0.03	16.94	16.76	16.82	2,198,561
06 Feb 17	16.89000 +0.12	17.05	16.72	16.77	3,880,211
03 Feb 17	16.77000 -0.27	17.09	16.69	17.08	3,173,747
26 Jan 17	17.04000 +0.16	17.06	16.88	16.88	3,263,048
25 Jan 17	16.88000 +0.00	17.07	16.80	16.86	2,468,570
24 Jan 17	16.88000 -0.12	17.04	16.78	16.97	2,184,521
23 Jan 17	17.00000 +0.50	17.07	16.54	16.54	6,514,913
20 Jan 17	16.50000 -0.03	16.74	16.35	16.59	5,401,921
19 Jan 17	16.53000 -0.30	16.80	16.48	16.80	2,831,098
18 Jan 17	16.83000 +0.05	16.88	16.70	16.70	1,677,591
17 Jan 17	16.78000 -0.06	16.99	16.65	16.99	3,826,761
16 Jan 17	16.84000 -0.21	17.27	16.40	17.15	5,857,939
13 Jan 17	17.05000 +0.00	17.28	17.01	17.28	2,585,331
12 Jan 17	17.05000 +0.05	17.40	17.01	17.02	5,125,779
11 Jan 17	17.00000 -0.53	17.55	17.00	17.53	5,487,468
10 Jan 17	17.53000 -0.12	17.78	17.50	17.70	2,933,788
09 Jan 17	17.65000 -0.01	17.80	17.53	17.65	3,608,551
06 Jan 17	17.66000 -0.30	18.06	17.61	17.96	5,601,442
05 Jan 17	17.96000 -0.10	18.13	17.92	18.11	2,348,449
04 Jan 17	18.06000 +0.12	18.09	17.87	17.88	2,737,043
03 Jan 17	17.94000 +0.01	18.04	17.81	17.88	4,656,032
30 Dec 16	17.93000 -0.10	18.20	17.86	18.03	3,763,474
29 Dec 16	18.03000 +0.13	18.22	17.90	17.90	3,629,091
28 Dec 16	17.90000 +0.05	18.02	17.76	17.84	2,830,859
27 Dec 16	17.85000 -0.27	18.60	17.78	18.50	6,657,841
15 Dec 16	18.12000 -0.09	18.37	18.01	18.14	5,191,793
14 Dec 16	18.21000 +0.16	18.28	17.96	17.98	5,545,435
13 Dec 16	18.05000 +0.45	18.14	17.69	17.69	13,055,414
12 Dec 16	17.60000 -1.38	19.05	17.51	18.98	18,215,206
09 Dec 16	18.98000 +0.56	19.28	18.43	18.43	17,197,036
08 Dec 16	18.42000 -0.18	18.74	18.40	18.68	6,065,233
07 Dec 16	18.60000 -0.23	18.90	18.42	18.66	8,086,349
06 Dec 16	18.83000 -0.05	19.04	18.81	18.87	7,250,277
05 Dec 16	18.88000 +0.18	18.89	18.42	18.50	6,172,935
02 Dec 16	18.70000 +0.05	18.94	18.61	18.62	10,399,488
01 Dec 16	18.65000 -0.08	18.84	18.63	18.83	6,078,316
30 Nov 16	18.73000 +0.11	18.89	18.57	18.61	6,563,794
29 Nov 16	18.62000 -0.04	18.77	18.44	18.60	7,345,775
28 Nov 16	18.66000 +0.17	18.74	18.45	18.57	7,894,670
25 Nov 16	18.49000 +0.18	18.52	18.25	18.36	5,432,837
24 Nov 16	18.31000 -0.01	18.40	18.23	18.34	7,948,927
23 Nov 16	18.32000 -0.24	18.60	18.30	18.50	8,718,485
22 Nov 16	18.56000 +0.16	18.57	18.33	18.40	6,844,897
21 Nov 16	18.40000 -0.02	18.56	18.35	18.40	3,457,337
18 Nov 16	18.42000 -0.13	18.65	18.38	18.56	5,051,179
17 Nov 16	18.55000 -0.15	18.75	18.48	18.70	4,639,882
16 Nov 16	18.70000 -0.02	18.98	18.61	18.86	8,432,514
15 Nov 16	18.72000 +0.10	18.78	18.56	18.69	4,345,133
14 Nov 16	18.62000 -0.08	18.92	18.58	18.58	5,246,654
11 Nov 16	18.70000 +0.09	18.80	18.51	18.62	5,180,832
10 Nov 16	18.61000 +0.23	18.70	18.51	18.59	3,895,172
09 Nov 16	18.38000 -0.28	18.66	18.10	18.61	5,012,578
08 Nov 16	18.66000 +0.27	18.66	18.40	18.45	5,272,895
07 Nov 16	18.39000 -0.21	18.60	18.30	18.59	3,772,000
04 Nov 16	18.60000 +0.15	18.65	18.42	18.47	5,511,709
03 Nov 16	18.45000 +0.03	18.50	18.34	18.37	5,430,823
02 Nov 16	18.42000 -0.08	18.55	18.33	18.50	6,721,251
01 Nov 16	18.50000 -0.05	18.58	18.35	18.55	6,644,363
31 Oct 16	18.55000 +0.08	18.63	18.22	18.45	9,567,353
28 Oct 16	18.47000 -0.31	18.82	18.42	18.77	8,589,405
27 Oct 16	18.78000 -0.15	19.08	18.57	18.88	5,125,861
26 Oct 16	18.93000 +0.07	19.16	18.90	18.94	6,159,699
25 Oct 16	18.86000 -0.09	19.01	18.73	19.01	5,569,772
24 Oct 16	18.95000 +0.14	19.09	18.76	18.89	4,120,088
21 Oct 16	18.81000 -0.19	19.08	18.70	19.08	4,617,509
20 Oct 16	19.00000 -0.05	19.14	18.94	19.04	3,919,098
19 Oct 16	19.05000 -0.25	19.37	19.00	19.27	4,079,304
18 Oct 16	19.30000 +0.19	19.34	19.03	19.13	4,914,856
17 Oct 16	19.11000 -0.13	19.38	19.08	19.38	4,749,838
14 Oct 16	19.24000 +0.14	19.49	19.09	19.30	6,273,549
13 Oct 16	19.10000 -0.13	19.30	18.99	19.21	4,205,581
12 Oct 16	19.23000 +0.37	19.26	18.75	18.84	7,743,993
11 Oct 16	18.86000 +0.00	18.91	18.76	18.89	3,548,049
10 Oct 16	18.86000 +0.35	18.92	18.62	18.68	4,765,738
30 Sep 16	18.51000 +0.01	18.71	18.48	18.53	2,505,805
29 Sep 16	18.50000 +0.03	18.57	18.40	18.47	2,266,156
28 Sep 16	18.47000 +0.01	18.55	18.27	18.45	2,783,887
27 Sep 16	18.46000 +0.13	18.56	18.11	18.31	2,562,768
26 Sep 16	18.33000 -0.22	18.63	18.31	18.42	3,126,109
23 Sep 16	18.55000 +0.09	18.58	18.39	18.51	2,161,906
22 Sep 16	18.46000 +0.00	18.75	18.41	18.55	3,505,680
21 Sep 16	18.46000 -0.07	18.59	18.33	18.55	3,070,938
20 Sep 16	18.53000 -0.08	18.66	18.45	18.66	2,158,674
19 Sep 16	18.61000 +0.25	18.76	18.35	18.37	2,884,877
14 Sep 16	18.36000 -0.16	18.53	18.25	18.35	3,573,830
13 Sep 16	18.52000 -0.08	18.70	18.30	18.60	3,512,958
12 Sep 16	18.60000 -0.18	18.72	18.44	18.57	5,833,774
09 Sep 16	18.78000 -0.19	19.03	18.72	18.90	4,357,946
08 Sep 16	18.97000 -0.12	19.26	18.81	19.14	5,007,937
07 Sep 16	19.09000 +0.03	19.30	19.04	19.04	4,771,908
06 Sep 16	19.06000 +0.17	19.10	18.68	18.85	4,971,289
05 Sep 16	18.89000 -0.06	19.14	18.86	19.07	2,796,882
02 Sep 16	18.95000 +0.10	18.97	18.80	18.85	2,865,564
01 Sep 16	18.85000 -0.09	19.08	18.85	18.89	3,240,587
31 Aug 16	18.94000 -0.19	19.18	18.86	19.12	5,356,580
30 Aug 16	19.13000 +0.00	19.48	19.10	19.25	5,143,113
29 Aug 16	19.13000 +0.12	19.41	19.10	19.18	5,928,913
26 Aug 16	19.01000 -0.19	19.25	19.00	19.20	4,911,164
25 Aug 16	19.20000 +0.33	19.28	18.60	18.80	6,796,016
24 Aug 16	18.87000 -0.02	19.08	18.82	18.89	3,636,289
23 Aug 16	18.89000 -0.07	19.17	18.81	18.98	3,984,641
22 Aug 16	18.96000 -0.24	19.59	18.95	19.31	5,523,626
19 Aug 16	19.20000 -0.20	19.40	19.10	19.30	4,158,773
18 Aug 16	19.40000 -0.05	19.76	19.06	19.43	9,031,032
17 Aug 16	19.45000 +0.47	20.27	18.75	19.02	13,261,022
16 Aug 16	18.98000 +0.19	19.13	18.66	18.80	8,504,459
15 Aug 16	18.79000 +0.30	18.86	18.20	18.50	9,044,260
12 Aug 16	18.49000 +0.31	18.56	18.12	18.17	4,134,666
11 Aug 16	18.18000 -0.17	18.46	18.18	18.31	2,980,172
10 Aug 16	18.35000 -0.22	18.65	18.31	18.50	4,485,200
09 Aug 16	18.57000 -0.01	18.61	18.46	18.50	3,603,196
08 Aug 16	18.58000 +0.19	18.62	18.30	18.31	3,680,488
05 Aug 16	18.39000 -0.11	18.58	18.30	18.51	3,606,976
04 Aug 16	18.50000 -0.29	18.85	18.45	18.78	4,838,408
03 Aug 16	18.79000 +0.11	18.80	18.45	18.60	3,981,451
02 Aug 16	18.68000 +0.30	18.79	18.26	18.37	4,412,129
01 Aug 16	18.38000 -0.11	18.60	18.16	18.47	3,951,727
29 Jul 16	18.49000 +0.17	18.80	18.32	18.32	6,636,586
28 Jul 16	18.32000 +0.08	18.48	18.06	18.24	5,108,941
27 Jul 16	18.24000 -0.76	19.12	17.99	19.05	9,631,908
26 Jul 16	19.00000 +0.26	19.05	18.75	18.80	5,416,971
25 Jul 16	18.74000 +0.14	18.80	18.56	18.71	3,923,725
22 Jul 16	18.60000 -0.18	18.89	18.55	18.80	4,206,447
21 Jul 16	18.78000 -0.13	18.96	18.68	18.82	5,007,195
20 Jul 16	18.91000 +0.00	19.14	18.79	18.90	4,732,693
19 Jul 16	18.91000 -0.33	19.35	18.73	19.09	7,115,266
18 Jul 16	19.24000 +0.34	19.49	18.70	18.88	9,438,080
15 Jul 16	18.90000 -0.19	19.25	18.76	19.03	6,300,553
14 Jul 16	19.09000 +0.39	19.37	18.56	18.71	11,917,812
13 Jul 16	18.70000 +0.09	18.80	18.49	18.60	8,743,995
12 Jul 16	18.61000 +0.21	18.74	18.09	18.34	9,749,218
11 Jul 16	18.40000 -0.25	18.88	18.37	18.70	6,514,928
08 Jul 16	18.65000 +0.19	18.84	18.36	18.55	12,208,215
07 Jul 16	18.46000 +0.32	18.68	18.08	18.13	11,060,805
06 Jul 16	18.14000 +0.01	18.15	18.01	18.02	4,039,546
05 Jul 16	18.13000 -0.05	18.28	18.02	18.22	6,234,400
04 Jul 16	18.18000 +0.13	18.34	17.88	18.00	6,647,710
01 Jul 16	18.05000 -0.19	18.36	17.95	18.15	6,363,460
30 Jun 16	18.24000 +0.02	18.68	18.15	18.37	7,119,627
29 Jun 16	18.22000 -0.04	18.44	18.15	18.26	7,417,597
28 Jun 16	18.26000 -0.06	18.46	18.01	18.40	8,430,320
27 Jun 16	18.32000 +0.22	18.50	17.70	17.79	7,649,352
24 Jun 16	18.10000 +0.59	18.59	17.49	17.56	13,709,552
23 Jun 16	17.51000 -18.79	18.28	17.46	18.10	5,906,365
22 Jun 16	36.30000 +0.10	36.60	35.90	36.07	3,313,470
21 Jun 16	36.20000 -0.07	36.64	35.82	36.50	3,106,517
20 Jun 16	36.27000 -0.31	36.58	35.53	36.42	3,323,215
17 Jun 16	36.58000 +1.64	36.63	35.10	35.20	5,805,090
16 Jun 16	34.94000 -0.26	35.89	34.85	35.29	3,228,291
15 Jun 16	35.20000 +0.68	35.58	33.89	33.93	2,444,890
14 Jun 16	34.52000 -0.01	34.75	33.78	34.02	2,913,826
13 Jun 16	34.53000 -1.17	35.68	34.53	35.48	2,871,079
08 Jun 16	35.70000 -0.35	36.13	35.41	36.04	2,279,777
07 Jun 16	36.05000 -0.17	36.40	35.68	35.91	1,907,963
06 Jun 16	36.22000 -0.35	36.95	36.00	36.58	2,368,565
03 Jun 16	36.57000 +0.53	37.30	35.93	35.93	4,269,051
02 Jun 16	36.04000 +0.09	36.37	35.71	35.80	2,611,996
01 Jun 16	35.95000 -0.15	36.50	35.86	35.86	3,726,606
31 May 16	36.10000 +1.49	36.35	34.29	34.62	5,232,257
30 May 16	34.61000 -0.39	35.10	34.37	34.86	2,348,362
27 May 16	35.00000 -0.32	35.35	34.30	34.78	3,424,045
26 May 16	35.32000 +1.46	35.35	33.68	33.80	3,736,802
25 May 16	33.86000 -0.27	34.87	33.80	34.35	2,109,911
24 May 16	34.13000 -0.31	34.68	34.00	34.68	1,457,441
23 May 16	34.44000 +0.02	34.74	34.12	34.12	1,557,546
20 May 16	34.42000 +0.35	34.50	33.61	33.61	1,161,719
19 May 16	34.07000 +0.35	34.55	33.76	33.80	2,160,711
18 May 16	33.72000 -0.73	34.33	33.61	34.28	1,978,541
17 May 16	34.45000 +0.20	35.24	33.51	34.25	2,760,673
16 May 16	34.25000 -0.01	34.28	33.05	33.99	2,167,039
13 May 16	34.26000 -0.42	35.09	34.09	34.60	1,410,570
12 May 16	34.68000 +0.27	34.80	33.50	34.29	1,631,241
11 May 16	34.41000 +0.18	34.98	34.14	34.59	1,795,343
10 May 16	34.23000 +0.06	34.88	34.01	34.14	1,402,176
09 May 16	34.17000 -0.84	34.95	34.00	34.75	2,086,468
06 May 16	35.01000 -1.34	36.50	35.00	36.50	3,020,789
05 May 16	36.35000 +0.25	36.46	35.81	35.98	2,012,186
04 May 16	36.10000 -0.34	36.41	36.06	36.18	2,236,955
03 May 16	36.44000 +1.34	36.51	34.66	35.10	3,823,055
29 Apr 16	35.10000 -0.71	35.88	34.71	35.81	3,041,487
28 Apr 16	35.81000 +0.50	35.87	35.02	35.51	2,013,803
27 Apr 16	35.31000 -0.32	35.98	35.20	35.63	2,216,171
26 Apr 16	35.63000 -0.22	36.24	35.07	35.46	2,682,028
25 Apr 16	35.85000 +1.53	36.11	33.02	34.32	4,797,745
22 Apr 16	34.32000 +0.65	34.69	33.67	33.75	1,836,965
21 Apr 16	33.67000 -0.32	34.26	33.51	34.10	2,323,800
20 Apr 16	33.99000 -2.11	36.68	33.49	36.50	5,311,023
19 Apr 16	36.10000 -0.10	36.88	35.85	36.48	2,997,476
18 Apr 16	36.20000 -0.73	36.99	35.63	36.99	2,734,278
15 Apr 16	36.93000 -0.53	37.60	36.80	37.50	3,601,237
14 Apr 16	37.46000 -0.14	37.90	36.54	37.89	3,845,987
13 Apr 16	37.60000 +0.08	38.27	37.49	37.60	5,126,308
12 Apr 16	37.52000 -0.36	38.52	37.23	37.95	5,539,763
11 Apr 16	37.88000 +1.03	38.32	36.90	37.09	6,893,783
08 Apr 16	36.85000 -0.05	36.90	35.93	36.26	3,452,624
07 Apr 16	36.90000 +0.24	37.41	36.66	36.99	5,009,339
06 Apr 16	36.66000 -0.89	37.58	36.50	37.30	5,143,479
05 Apr 16	37.55000 +0.66	37.60	36.80	36.81	4,598,420
01 Apr 16	36.89000 -0.20	37.59	36.50	37.40	3,115,978
31 Mar 16	37.09000 -0.39	38.20	36.78	38.00	5,109,724
30 Mar 16	37.48000 +3.16	37.48	34.48	34.64	5,366,004
29 Mar 16	34.32000 -0.78	35.48	34.23	35.25	4,962,679
28 Mar 16	35.10000 -0.38	36.19	34.91	36.18	3,929,243
25 Mar 16	35.48000 -0.23	35.97	35.22	35.69	2,430,601
24 Mar 16	35.71000 -0.89	36.90	35.70	36.11	3,294,998
23 Mar 16	36.60000 -0.40	36.96	36.15	36.72	3,118,867
22 Mar 16	37.00000 +0.28	37.88	36.21	36.32	5,118,961
21 Mar 16	36.72000 +0.21	37.59	36.31	36.66	6,785,046
18 Mar 16	36.51000 +0.76	36.80	35.43	35.58	6,933,992
17 Mar 16	35.75000 +1.20	35.75	34.45	34.55	4,828,077
16 Mar 16	34.55000 -0.29	35.53	33.80	35.30	3,753,351
15 Mar 16	34.84000 -0.16	35.37	34.52	35.13	3,120,528
14 Mar 16	35.00000 +0.64	35.90	34.37	34.37	6,172,295
11 Mar 16	34.36000 +0.56	34.48	33.12	33.88	3,134,637
10 Mar 16	33.80000 +0.00	34.50	33.38	33.68	3,948,004
09 Mar 16	33.80000 -1.00	35.34	33.63	34.02	4,524,476
08 Mar 16	34.80000 +1.06	34.80	32.26	33.11	5,411,375
07 Mar 16	33.74000 +0.99	34.50	32.94	32.94	4,788,149
04 Mar 16	32.75000 -1.52	34.44	32.41	34.00	6,606,389
03 Mar 16	34.27000 -0.53	36.00	34.03	34.47	8,261,247
02 Mar 16	34.80000 +1.00	34.98	32.75	33.80	8,696,330
01 Mar 16	33.80000 +3.07	33.80	30.01	30.99	7,415,246
29 Feb 16	30.73000 -2.61	32.97	30.01	32.40	8,190,814
26 Feb 16	33.34000 +0.99	34.90	32.17	32.17	10,253,327
25 Feb 16	32.35000 -1.34	34.90	31.12	34.50	13,309,363
24 Feb 16	33.69000 +3.06	33.69	33.69	33.69	992,948
22 Jan 16	30.63000 -0.42	31.89	30.46	31.89	4,600,972
21 Jan 16	31.05000 -1.35	32.99	31.02	32.22	3,233,037
20 Jan 16	32.40000 -1.22	33.30	32.10	33.30	4,145,428
19 Jan 16	33.62000 +1.61	33.86	31.50	32.05	4,576,507
18 Jan 16	32.01000 +1.01	32.20	30.80	31.00	3,837,407
15 Jan 16	31.00000 -0.55	32.25	30.47	31.80	3,347,062
14 Jan 16	31.55000 +0.95	31.94	29.00	29.60	5,565,997
13 Jan 16	30.60000 -1.54	32.71	30.50	32.70	3,997,646
12 Jan 16	32.14000 +0.66	32.54	31.20	31.20	2,650,246
11 Jan 16	31.48000 -2.37	33.60	31.48	33.13	5,899,185
08 Jan 16	33.85000 +1.43	35.12	30.80	32.80	7,175,682
07 Jan 16	32.42000 -3.27	35.20	32.20	35.20	1,265,360
06 Jan 16	35.69000 -0.01	36.19	35.03	35.85	2,993,341
05 Jan 16	35.70000 -0.91	36.50	34.72	35.00	5,579,403
04 Jan 16	36.61000 -1.99	38.39	35.20	38.30	4,352,818
31 Dec 15	38.60000 -0.78	39.48	38.50	39.48	4,888,748
30 Dec 15	39.38000 +0.26	39.78	38.63	39.38	4,414,578
29 Dec 15	39.12000 -0.35	41.17	38.38	39.45	4,944,138
28 Dec 15	39.47000 +0.31	40.34	39.16	39.43	6,458,050
25 Dec 15	39.16000 -0.49	39.99	39.06	39.74	3,215,090
24 Dec 15	39.65000 +0.05	40.32	39.01	39.60	3,280,927
23 Dec 15	39.60000 -0.81	40.67	39.58	40.15	4,879,301
22 Dec 15	40.41000 +0.41	40.60	39.65	40.10	4,620,975
21 Dec 15	40.00000 +0.49	40.17	39.30	39.31	4,442,676
18 Dec 15	39.51000 -0.03	39.87	39.05	39.60	3,856,301
17 Dec 15	39.54000 +0.99	39.70	38.70	38.70	6,239,760
16 Dec 15	38.55000 -0.03	38.95	38.43	38.72	3,024,893
15 Dec 15	38.58000 -0.20	39.25	38.48	39.02	5,005,999
14 Dec 15	38.78000 +1.05	39.10	37.00	37.50	3,618,794
11 Dec 15	37.73000 -1.25	38.80	37.73	38.79	2,929,479
10 Dec 15	38.98000 -0.07	39.29	38.71	39.29	3,208,216
09 Dec 15	39.05000 +0.25	39.49	38.71	38.76	3,029,979
08 Dec 15	38.80000 -0.25	39.88	38.55	38.89	3,928,805
07 Dec 15	39.05000 +0.14	39.91	38.36	38.62	4,561,346
04 Dec 15	38.91000 -1.14	40.40	38.88	40.00	5,216,928
03 Dec 15	40.05000 -0.08	40.50	39.05	40.10	5,375,341
02 Dec 15	40.13000 -1.43	41.20	37.61	40.77	6,510,891
01 Dec 15	41.56000 +0.36	42.28	40.00	41.15	4,264,814
30 Nov 15	41.20000 +0.20	41.56	39.46	40.88	5,570,566
27 Nov 15	41.00000 -1.75	42.30	39.60	42.16	6,622,030
26 Nov 15	42.75000 -0.28	43.56	42.24	43.36	6,645,194
25 Nov 15	43.03000 +2.47	43.49	40.56	40.96	11,094,305
24 Nov 15	40.56000 -0.19	40.89	39.51	40.75	5,284,218
23 Nov 15	40.75000 +0.35	41.98	40.50	40.50	6,447,213
20 Nov 15	40.40000 +0.31	40.85	39.89	39.96	4,356,245
19 Nov 15	40.09000 +0.69	40.40	39.31	39.99	4,016,570
18 Nov 15	39.40000 -1.44	40.80	39.35	40.39	5,080,090
17 Nov 15	40.84000 +0.34	41.78	39.80	41.02	5,896,169
16 Nov 15	40.50000 -0.13	40.89	39.30	40.00	6,267,967
13 Nov 15	40.63000 -1.82	42.29	39.99	42.29	7,387,671
12 Nov 15	42.45000 +0.45	43.50	42.01	42.50	9,187,849
11 Nov 15	42.00000 +0.16	42.13	40.85	41.88	7,915,463
10 Nov 15	41.84000 +0.08	42.59	41.13	41.66	7,527,822
09 Nov 15	41.76000 +0.20	42.40	40.75	41.28	8,623,060
06 Nov 15	41.56000 +0.76	42.60	40.70	40.80	7,428,062
05 Nov 15	40.80000 -0.39	41.89	39.76	41.20	10,575,561
04 Nov 15	41.19000 +3.11	41.65	38.13	38.45	9,294,572
03 Nov 15	38.08000 -1.02	39.68	37.93	39.20	7,123,517
02 Nov 15	39.10000 -0.71	40.30	38.41	39.00	5,154,665
30 Oct 15	39.81000 -1.07	41.26	39.27	40.00	6,405,645
29 Oct 15	40.88000 +0.58	41.43	39.04	40.53	7,249,319
28 Oct 15	40.30000 -3.36	43.09	39.69	42.99	11,260,689
27 Oct 15	43.66000 +2.16	45.08	40.40	41.60	15,026,476
26 Oct 15	41.50000 -1.30	43.30	40.52	43.22	13,167,029
23 Oct 15	42.80000 +2.11	44.70	41.81	42.59	24,264,896
22 Oct 15	40.69000 +3.70	40.69	37.05	37.05	24,106,048
21 Oct 15	36.99000 -0.39	40.49	36.00	37.47	12,789,266
20 Oct 15	37.38000 +1.34	37.58	36.02	36.10	7,388,702
19 Oct 15	36.04000 +0.53	36.47	35.37	35.86	6,932,656
16 Oct 15	35.51000 -0.36	36.88	34.84	36.35	6,987,671
15 Oct 15	35.87000 +0.87	36.15	34.75	34.98	4,964,732
14 Oct 15	35.00000 -1.00	36.40	34.87	35.44	5,431,156
13 Oct 15	36.00000 +0.04	36.73	35.37	35.80	5,820,214
12 Oct 15	35.96000 +1.67	36.68	34.40	34.50	7,520,574
09 Oct 15	34.29000 -0.01	34.80	33.50	33.92	6,069,962
08 Oct 15	34.30000 +2.31	34.77	31.02	31.02	13,247,839
30 Sep 15	31.99000 +2.55	32.38	29.96	32.38	13,703,943
16 Sep 15	29.44000 +1.16	29.48	27.85	28.89	2,798,917
15 Sep 15	28.28000 -3.01	30.97	28.16	30.50	2,906,884
14 Sep 15	31.29000 -0.66	32.47	29.80	32.20	5,348,807
11 Sep 15	31.95000 -0.77	33.26	31.73	32.62	4,660,358
10 Sep 15	32.72000 -1.73	33.88	32.61	33.20	5,761,570
09 Sep 15	34.45000 +0.63	35.48	33.20	34.18	7,547,277
08 Sep 15	33.82000 +1.23	34.00	31.44	31.80	5,569,006
07 Sep 15	32.59000 -1.64	35.90	32.36	34.00	7,324,173
02 Sep 15	34.23000 +1.46	34.31	30.51	31.10	10,393,401
01 Sep 15	32.77000 -0.27	33.18	30.00	32.10	12,433,518
31 Aug 15	33.04000 +0.74	33.10	30.80	31.00	7,062,276
28 Aug 15	32.30000 +2.94	32.30	29.82	30.00	8,305,942
27 Aug 15	29.36000 +1.56	29.80	28.30	28.32	7,292,248
26 Aug 15	27.80000 -1.41	30.20	26.50	29.87	10,099,424
25 Aug 15	29.21000 -3.25	30.21	29.21	29.99	7,622,427
24 Aug 15	32.46000 -3.61	34.99	32.46	33.66	7,087,536
21 Aug 15	36.07000 -2.03	38.97	35.26	37.46	4,209,666
20 Aug 15	38.10000 -1.25	39.71	38.10	38.97	3,899,408
19 Aug 15	39.35000 +0.44	40.00	36.58	38.14	6,036,317
18 Aug 15	38.91000 -4.32	43.44	38.91	43.30	7,575,291
17 Aug 15	43.23000 -0.77	43.85	41.85	43.85	5,947,329
14 Aug 15	44.00000 -0.09	45.26	43.88	44.59	7,272,352
13 Aug 15	44.09000 +0.09	44.79	42.62	44.00	5,077,442
12 Aug 15	44.00000 +0.44	45.31	42.70	43.16	8,403,001
11 Aug 15	43.56000 -0.59	45.30	43.46	43.89	7,089,625
10 Aug 15	44.15000 +2.60	44.30	42.20	42.71	7,807,273
07 Aug 15	41.55000 +0.73	41.96	40.50	40.89	5,497,177
06 Aug 15	40.82000 -1.28	41.98	40.48	41.70	5,251,276
05 Aug 15	42.10000 -0.66	43.96	41.70	42.10	6,592,081
04 Aug 15	42.76000 +0.78	43.10	40.50	42.22	8,239,666
03 Aug 15	41.98000 +0.22	42.96	40.00	40.00	18,727,450
31 Jul 15	41.76000 +1.21	41.78	39.73	39.73	6,670,400
30 Jul 15	40.55000 -3.65	44.00	40.30	43.79	8,630,097
29 Jul 15	44.20000 +1.26	44.50	40.11	43.42	10,864,740
28 Jul 15	42.94000 +0.99	43.78	38.00	40.99	14,340,820
27 Jul 15	41.95000 -4.66	46.85	41.95	45.16	9,633,478
24 Jul 15	46.61000 -1.91	49.20	46.50	48.64	9,369,006
23 Jul 15	48.52000 +0.42	49.15	46.71	47.60	10,212,750
22 Jul 15	48.10000 -0.65	50.50	47.17	48.00	8,879,637
21 Jul 15	48.75000 -0.70	49.50	46.50	46.50	9,366,430
20 Jul 15	49.45000 +0.99	51.35	47.50	48.80	11,591,544
17 Jul 15	48.46000 +2.68	49.17	46.10	46.35	12,123,884
16 Jul 15	45.78000 +2.78	46.50	40.55	43.00	11,317,775
15 Jul 15	43.00000 -3.80	46.60	42.12	45.00	13,257,209
14 Jul 15	46.80000 +2.63	48.47	43.15	45.00	21,768,620
13 Jul 15	44.17000 +4.02	44.17	41.97	42.95	17,153,664
10 Jul 15	40.15000 +3.65	40.15	38.80	40.15	11,639,099
07 Jul 15	36.50000 -3.98	39.90	36.43	39.90	20,794,638
06 Jul 15	40.48000 +0.57	43.90	35.92	43.90	21,141,116
03 Jul 15	39.91000 +1.40	42.00	36.00	39.14	15,117,418
02 Jul 15	38.51000 +1.13	39.58	34.25	38.49	14,309,996
01 Jul 15	37.38000 -3.19	42.59	36.51	39.36	13,194,075
30 Jun 15	40.57000 +3.17	40.87	33.66	35.26	20,603,200
29 Jun 15	37.40000 -4.16	43.05	37.40	42.15	17,580,316
26 Jun 15	41.56000 -4.62	46.00	41.56	44.40	10,376,495
25 Jun 15	46.18000 -2.82	50.08	44.91	49.50	8,141,608
24 Jun 15	49.00000 +0.40	49.99	47.20	48.00	9,840,863
23 Jun 15	48.60000 +0.00	50.00	44.20	47.00	12,186,439
19 Jun 15	48.60000 -5.40	54.00	48.60	51.13	13,776,650
18 Jun 15	54.00000 +0.20	58.20	52.80	53.15	14,263,781
17 Jun 15	53.80000 +0.80	54.66	50.53	52.97	10,460,441
16 Jun 15	53.00000 +0.10	54.49	49.00	53.00	14,851,857
15 Jun 15	52.90000 -3.22	57.80	51.77	57.80	15,692,242
12 Jun 15	56.12000 +4.02	56.68	51.51	51.98	17,867,064
11 Jun 15	52.10000 +2.05	52.63	48.22	50.10	17,110,132
10 Jun 15	50.05000 +3.97	50.69	46.90	46.96	16,567,954
09 Jun 15	46.08000 -0.06	47.49	45.12	46.45	9,161,775
08 Jun 15	46.14000 -2.21	48.95	44.98	48.88	12,473,049
05 Jun 15	48.35000 +0.35	50.00	46.46	48.37	12,175,052
04 Jun 15	48.00000 -3.20	52.80	46.08	51.17	14,861,748
03 Jun 15	51.20000 -0.37	53.61	49.21	52.00	12,892,944
02 Jun 15	51.57000 +1.45	52.30	49.40	50.12	14,111,350
01 Jun 15	50.12000 +4.12	50.40	46.10	46.10	12,622,674
29 May 15	46.00000 +1.00	47.59	41.00	45.00	12,211,782
28 May 15	45.00000 -3.30	49.40	44.98	47.90	14,266,314
27 May 15	48.30000 -1.59	50.67	47.32	50.11	12,853,503
26 May 15	49.89000 +1.90	50.88	47.09	47.50	17,226,016
25 May 15	47.99000 +0.38	48.00	44.50	45.32	17,451,360
22 May 15	47.61000 +0.31	52.00	46.01	51.60	22,598,780
21 May 15	47.30000 +4.30	47.30	42.80	42.99	12,475,147
20 May 15	43.00000 +1.31	44.49	40.98	40.98	15,074,113
19 May 15	41.69000 +0.28	43.00	40.51	42.37	14,912,614
18 May 15	41.41000 +2.75	41.63	39.06	39.06	17,611,058
15 May 15	38.66000 -0.70	40.00	37.72	39.69	12,705,893
14 May 15	39.36000 -0.71	41.17	38.99	40.07	14,610,592
13 May 15	40.07000 +0.79	41.20	37.51	38.15	19,225,880
12 May 15	39.28000 +1.07	39.87	37.32	38.60	20,986,734
11 May 15	38.21000 +3.47	38.21	35.10	35.10	19,759,288
08 May 15	34.74000 +1.06	34.83	33.87	34.38	10,027,715
07 May 15	33.68000 -2.34	36.77	33.42	36.22	11,867,655
06 May 15	36.02000 +0.14	37.25	35.80	36.18	10,470,709
05 May 15	35.88000 -1.24	37.28	35.50	36.80	7,249,598
04 May 15	37.12000 +1.31	37.80	34.66	35.51	13,219,153
30 Apr 15	35.81000 +1.11	36.56	35.25	35.44	16,275,538
29 Apr 15	34.70000 +0.62	35.49	33.81	33.95	7,082,259
28 Apr 15	34.08000 -1.52	36.00	33.82	35.80	10,278,071
27 Apr 15	35.60000 +0.03	36.59	35.31	35.61	8,210,294
24 Apr 15	35.57000 -0.48	36.01	34.28	35.06	8,722,266
23 Apr 15	36.05000 -0.40	37.00	35.81	36.48	10,317,995
22 Apr 15	36.45000 +0.79	37.20	35.66	35.70	8,802,328
21 Apr 15	35.66000 +1.61	35.86	34.27	34.27	8,751,595
20 Apr 15	34.05000 +0.17	35.22	33.70	33.90	8,942,192
17 Apr 15	33.88000 -1.22	35.79	33.10	35.02	16,319,219
16 Apr 15	35.10000 -0.25	36.24	34.25	35.00	8,426,565
15 Apr 15	35.35000 -2.65	37.85	35.33	37.38	12,344,982
14 Apr 15	38.00000 -0.52	39.60	37.56	38.48	16,543,325
13 Apr 15	38.52000 +2.07	39.39	36.06	36.06	23,531,872
10 Apr 15	36.45000 +1.15	37.38	34.80	34.86	11,015,793
09 Apr 15	35.30000 -1.36	36.46	33.80	36.46	11,489,970
08 Apr 15	36.66000 -1.94	38.60	36.13	38.60	14,206,046
07 Apr 15	38.60000 +0.21	38.89	37.50	38.39	13,095,001
03 Apr 15	38.39000 +1.48	38.55	36.28	36.75	14,844,158
02 Apr 15	36.91000 +0.26	37.88	36.20	37.29	11,363,665
01 Apr 15	36.65000 +0.63	37.38	36.11	36.30	9,733,778
31 Mar 15	36.02000 +1.19	37.40	35.30	35.31	13,920,534
30 Mar 15	34.83000 -0.97	35.70	34.50	35.70	12,157,544
27 Mar 15	35.80000 +0.71	35.99	34.60	35.60	11,634,512
26 Mar 15	35.09000 -3.07	37.83	34.56	37.78	19,853,968
25 Mar 15	38.16000 +0.25	39.30	37.40	38.50	17,578,100
24 Mar 15	37.91000 +2.60	38.84	35.40	36.00	20,775,502
23 Mar 15	35.31000 +1.63	35.65	33.53	34.00	13,684,264
20 Mar 15	33.68000 +0.39	34.32	33.05	33.21	10,727,580
19 Mar 15	33.29000 +0.03	33.59	32.60	33.01	8,571,494
18 Mar 15	33.26000 +0.05	33.66	32.55	32.96	10,390,264
17 Mar 15	33.21000 +0.62	33.80	32.15	32.45	10,733,348
16 Mar 15	32.59000 +1.01	33.67	32.08	32.08	10,340,562
13 Mar 15	31.58000 +0.37	33.18	31.58	32.80	13,798,390
12 Mar 15	31.21000 +0.16	31.50	30.16	30.83	7,887,353
11 Mar 15	31.05000 -0.83	32.45	30.90	31.50	16,443,943
10 Mar 15	31.88000 +2.90	31.88	29.94	29.94	23,108,412
09 Mar 15	28.98000 +0.12	29.38	28.26	28.69	6,277,598
06 Mar 15	28.86000 -1.03	30.20	28.70	29.80	10,813,247
05 Mar 15	29.89000 -0.41	30.89	29.50	30.30	8,679,490
04 Mar 15	30.30000 +1.42	30.62	28.62	28.62	11,602,457
03 Mar 15	28.88000 -0.31	30.04	28.55	29.18	10,603,871
02 Mar 15	29.19000 +1.34	29.28	27.73	28.05	11,871,404
27 Feb 15	27.85000 +0.35	28.28	27.39	27.51	9,935,936
26 Feb 15	27.50000 -1.78	29.39	27.38	29.13	19,354,324
25 Feb 15	29.28000 +0.28	29.50	28.50	28.98	7,703,273
17 Feb 15	29.00000 -0.62	31.10	28.76	31.10	12,565,298
16 Feb 15	29.62000 +2.69	29.62	26.37	26.93	15,421,497
13 Feb 15	26.93000 +1.13	27.48	25.35	25.90	11,534,510
12 Feb 15	25.80000 +0.86	26.10	24.91	24.95	8,007,204
11 Feb 15	24.94000 -0.06	25.58	24.70	25.00	11,474,514
10 Feb 15	25.00000 -0.17	25.58	24.60	25.30	10,568,302
09 Feb 15	25.17000 -0.77	26.17	25.10	25.66	4,606,240
06 Feb 15	25.94000 -0.42	26.70	25.56	26.70	9,314,604
05 Feb 15	26.36000 +1.49	27.36	24.40	24.87	19,561,228
04 Feb 15	24.87000 +0.23	24.97	24.55	24.79	5,290,553
03 Feb 15	24.64000 -0.06	25.45	24.59	24.70	8,395,054
02 Feb 15	24.70000 +0.45	25.02	24.19	24.35	5,487,565
30 Jan 15	24.25000 -0.20	24.80	24.20	24.55	2,622,765
29 Jan 15	24.45000 -0.57	24.96	24.43	24.96	3,693,951
28 Jan 15	25.02000 -0.18	25.48	24.80	25.17	4,968,117
27 Jan 15	25.20000 +0.30	25.43	24.53	24.90	7,380,988
26 Jan 15	24.90000 +0.92	25.01	24.10	24.10	6,630,769
23 Jan 15	23.98000 -0.78	25.00	23.98	24.75	5,416,368
22 Jan 15	24.76000 -0.06	24.78	24.15	24.75	6,126,861
21 Jan 15	24.82000 +0.51	25.50	24.00	24.30	13,214,632
20 Jan 15	24.31000 +1.52	24.50	22.79	22.79	13,708,075
19 Jan 15	22.79000 -0.33	23.50	22.51	22.92	7,559,724
16 Jan 15	23.12000 -0.32	23.59	22.99	23.44	7,426,969
15 Jan 15	23.44000 -0.20	23.90	23.28	23.51	3,485,446
14 Jan 15	23.64000 -0.41	24.16	23.50	24.15	3,763,681
13 Jan 15	24.05000 +0.09	24.10	23.26	23.96	5,875,244
12 Jan 15	23.96000 +0.49	24.15	23.13	23.40	6,231,807
09 Jan 15	23.47000 +0.19	23.75	23.16	23.16	5,417,531
08 Jan 15	23.28000 -0.07	23.66	23.16	23.19	4,431,689
07 Jan 15	23.35000 -0.50	24.19	23.13	23.80	4,165,181
06 Jan 15	23.85000 +0.81	23.97	22.85	23.00	7,907,952
05 Jan 15	23.04000 -0.76	23.96	22.98	23.89	7,047,385
31 Dec 14	23.80000 +0.65	23.84	22.99	23.15	5,547,423
30 Dec 14	23.15000 -0.27	23.56	22.90	23.37	4,733,988
29 Dec 14	23.42000 -0.47	23.80	22.98	23.60	6,380,401
26 Dec 14	23.89000 +0.60	24.08	22.98	23.35	6,839,842
25 Dec 14	23.29000 +0.04	23.68	23.07	23.29	3,851,120
24 Dec 14	23.25000 +0.25	23.58	23.00	23.00	2,879,595
23 Dec 14	23.00000 -0.11	23.80	22.44	23.28	7,649,014
22 Dec 14	23.11000 -2.29	25.26	22.96	25.21	11,721,568
19 Dec 14	25.40000 -0.55	26.60	25.11	25.91	6,268,847
18 Dec 14	25.95000 -0.34	26.96	25.85	26.05	6,386,539
17 Dec 14	26.29000 +0.89	26.62	24.75	25.37	11,024,954
16 Dec 14	25.40000 -0.13	25.58	24.89	25.30	8,649,814
15 Dec 14	25.53000 +1.50	25.67	24.04	24.24	14,091,730
12 Dec 14	24.03000 +0.27	24.14	23.70	23.74	6,147,982
11 Dec 14	23.76000 -0.17	24.25	23.53	23.95	7,933,168
10 Dec 14	23.93000 +0.13	24.25	23.75	23.79	6,992,756
09 Dec 14	23.80000 -1.40	25.10	23.65	25.02	9,408,454
08 Dec 14	25.20000 -0.38	25.70	24.83	25.33	8,992,667
05 Dec 14	25.58000 +0.68	25.62	23.84	24.90	13,045,667
04 Dec 14	24.90000 +0.06	25.25	24.67	24.80	8,421,013
03 Dec 14	24.84000 +0.22	24.89	23.62	24.70	10,116,835
02 Dec 14	24.62000 +0.85	24.70	23.77	23.77	6,315,276
01 Dec 14	23.77000 -0.78	24.35	23.60	24.35	6,760,468
28 Nov 14	24.55000 +0.20	24.78	24.16	24.28	6,317,581
27 Nov 14	24.35000 -0.64	25.25	24.11	24.98	11,417,966
26 Nov 14	24.99000 -0.48	25.34	24.95	25.34	5,457,393
25 Nov 14	25.47000 +0.24	25.50	24.56	25.13	8,069,874
24 Nov 14	25.23000 -0.37	25.88	24.85	25.88	6,098,954
21 Nov 14	25.60000 -0.48	26.17	25.48	25.86	4,302,352
20 Nov 14	26.08000 -0.25	26.27	25.60	26.10	3,684,786
19 Nov 14	26.33000 +0.72	26.40	25.22	25.52	4,927,748
18 Nov 14	25.61000 +0.31	25.66	24.82	25.20	3,516,547
17 Nov 14	25.30000 +1.14	25.90	24.40	24.44	8,597,021
14 Nov 14	24.16000 -0.73	24.85	23.96	24.51	5,215,371
13 Nov 14	24.89000 -1.11	25.90	23.70	25.84	11,352,502
12 Nov 14	26.00000 +1.00	26.19	24.42	24.60	8,974,444
11 Nov 14	25.00000 -1.70	26.61	24.60	26.10	8,918,001
10 Nov 14	26.70000 +0.59	27.44	23.50	27.00	18,119,860
16 Oct 14	26.11000 +0.54	26.50	25.29	25.60	7,202,425
15 Oct 14	25.57000 +0.91	25.67	24.66	24.66	5,460,449
14 Oct 14	24.66000 -0.22	25.55	24.65	24.88	5,828,197
13 Oct 14	24.88000 +0.93	24.98	23.73	23.80	6,928,266
10 Oct 14	23.95000 -0.01	24.24	23.56	23.81	3,957,286
09 Oct 14	23.96000 -0.21	24.65	23.71	24.18	6,363,977
08 Oct 14	24.17000 +0.67	24.18	23.48	23.68	5,034,751
30 Sep 14	23.50000 +0.18	23.57	23.12	23.33	3,988,851
29 Sep 14	23.32000 +0.11	24.00	23.25	23.38	4,152,346
26 Sep 14	23.21000 -0.37	23.86	23.11	23.58	4,204,566
25 Sep 14	23.58000 -0.63	24.30	23.51	24.21	4,273,210
24 Sep 14	24.21000 +0.11	24.43	23.85	24.04	3,756,540
23 Sep 14	24.10000 -0.24	24.52	23.80	24.25	4,426,004
22 Sep 14	24.34000 +0.49	24.36	23.30	23.77	4,974,319
19 Sep 14	23.85000 +0.77	23.95	23.11	23.11	5,152,384
18 Sep 14	23.08000 +0.34	23.20	22.35	22.50	4,523,091
17 Sep 14	22.74000 +0.45	22.74	22.11	22.25	4,977,541
16 Sep 14	22.29000 -1.11	23.70	22.26	23.36	6,876,260
15 Sep 14	23.40000 +0.28	24.10	23.12	23.12	4,250,530
12 Sep 14	23.12000 +0.21	23.22	22.60	22.86	3,529,816
11 Sep 14	22.91000 +0.24	23.66	22.67	22.80	8,939,670
10 Sep 14	22.67000 +0.08	22.85	22.27	22.59	6,025,375
09 Sep 14	22.59000 -0.34	23.09	22.40	22.80	6,106,444
05 Sep 14	22.93000 +0.13	23.55	22.51	22.87	7,622,020
04 Sep 14	22.80000 +0.88	23.19	21.80	21.98	8,307,461
03 Sep 14	21.92000 +0.72	22.12	21.21	21.21	9,457,799
02 Sep 14	21.20000 -0.10	21.43	20.97	21.31	7,723,162
01 Sep 14	21.30000 +0.40	21.39	20.90	20.94	4,271,698
29 Aug 14	20.90000 -0.11	21.24	20.62	20.79	2,637,856
28 Aug 14	21.01000 -0.50	21.73	20.48	21.70	8,217,314
27 Aug 14	21.51000 +0.05	21.80	21.23	21.23	6,030,298
26 Aug 14	21.46000 +0.45	22.18	20.90	21.66	13,306,475
25 Aug 14	21.01000 -0.33	22.10	21.01	21.49	6,032,488
22 Aug 14	21.34000 +0.72	21.55	20.60	20.60	8,324,538
21 Aug 14	20.62000 +0.33	20.70	20.03	20.30	3,608,124
20 Aug 14	20.29000 -0.19	20.73	20.18	20.48	3,124,720
19 Aug 14	20.48000 -0.30	20.93	20.40	20.86	4,224,793
18 Aug 14	20.78000 +0.66	20.86	20.00	20.28	5,897,654
15 Aug 14	20.12000 -0.06	20.38	19.98	20.18	3,828,295
14 Aug 14	20.18000 -0.50	20.76	20.16	20.48	3,096,939
13 Aug 14	20.68000 +0.13	20.68	20.00	20.42	4,132,448
12 Aug 14	20.55000 -0.17	20.90	20.31	20.73	3,911,109
11 Aug 14	20.72000 +0.62	20.83	20.00	20.05	7,495,890
08 Aug 14	20.10000 +0.07	20.20	19.80	20.07	4,416,605
07 Aug 14	20.03000 +0.83	20.45	19.21	19.28	9,285,452
06 Aug 14	19.20000 +0.12	19.30	18.92	19.00	4,218,944
05 Aug 14	19.08000 +0.35	19.26	18.50	18.70	4,791,311
04 Aug 14	18.73000 -0.05	18.93	18.39	18.70	4,868,051
01 Aug 14	18.78000 -0.46	19.45	18.60	19.27	5,355,734
31 Jul 14	19.24000 +0.07	19.49	19.17	19.20	3,151,202
30 Jul 14	19.17000 +0.18	19.25	18.78	18.89	3,340,088
29 Jul 14	18.99000 -0.04	19.36	18.83	19.07	3,192,727
28 Jul 14	19.03000 +0.31	19.07	18.58	18.73	4,680,350
25 Jul 14	18.72000 +0.45	19.05	18.28	18.37	5,029,530
24 Jul 14	18.27000 -0.53	18.89	17.90	18.65	6,995,124
23 Jul 14	18.80000 -1.04	20.08	18.55	20.08	6,156,289
22 Jul 14	19.84000 +0.24	19.99	19.52	19.52	2,427,561
21 Jul 14	19.60000 -0.56	20.12	19.45	20.06	4,696,492
18 Jul 14	20.16000 -0.29	20.88	20.04	20.33	3,665,746
17 Jul 14	20.45000 +0.79	20.80	19.66	19.66	6,596,759
16 Jul 14	19.66000 -0.18	20.04	19.56	19.80	2,593,281
15 Jul 14	19.84000 -0.06	20.17	19.70	19.94	2,855,605
14 Jul 14	19.90000 +0.23	19.94	19.65	19.65	3,199,847
11 Jul 14	19.67000 +0.24	19.74	19.25	19.25	2,379,432
10 Jul 14	19.43000 +0.13	19.77	19.31	19.59	3,568,740
09 Jul 14	19.30000 -0.51	20.07	19.20	19.78	5,603,024
08 Jul 14	19.81000 +0.24	19.86	19.15	19.60	6,012,665
07 Jul 14	19.57000 -0.99	20.72	19.38	20.56	13,294,739
04 Jul 14	20.56000 -0.28	21.38	20.41	20.75	6,424,112
03 Jul 14	20.84000 -0.14	21.35	20.61	20.88	7,616,778
02 Jul 14	20.98000 -0.33	21.49	20.63	21.32	5,399,046
01 Jul 14	21.31000 +0.41	21.48	20.82	21.07	4,545,732
30 Jun 14	20.90000 -0.40	21.29	20.53	21.20	6,928,397
27 Jun 14	21.30000 -0.17	21.88	21.26	21.47	7,039,191
26 Jun 14	21.47000 +0.46	21.75	20.92	21.00	6,693,828
25 Jun 14	21.01000 -0.03	21.30	20.53	21.10	5,079,612
24 Jun 14	21.04000 +0.46	21.21	20.43	20.45	8,046,913
23 Jun 14	20.58000 +0.28	21.00	20.30	20.30	6,666,255
20 Jun 14	20.30000 +0.37	20.48	19.50	19.90	5,719,555
19 Jun 14	19.93000 -0.11	21.06	19.85	20.11	10,639,186
18 Jun 14	20.04000 +0.11	20.38	19.80	19.90	6,591,577
17 Jun 14	19.93000 -0.77	20.92	19.76	20.70	11,875,020
16 Jun 14	20.70000 -0.19	21.05	20.50	20.98	10,710,877
13 Jun 14	20.89000 -0.16	21.76	20.61	20.93	13,243,006
12 Jun 14	21.05000 -0.19	21.23	20.28	20.90	16,878,200
11 Jun 14	21.24000 +1.93	21.24	18.69	19.10	30,430,120
10 Jun 14	19.31000 -2.27	19.31	19.31	19.31	1,615,800
19 Mar 14	21.58000 +1.38	22.22	19.70	20.01	24,451,780
18 Mar 14	20.20000 -0.28	21.22	20.09	20.40	12,206,625
17 Mar 14	20.48000 +0.88	20.78	19.66	19.66	11,247,624
14 Mar 14	19.60000 -0.11	20.30	19.40	19.50	8,779,110
13 Mar 14	19.71000 +1.11	19.88	18.36	18.59	10,197,027
12 Mar 14	18.60000 -0.35	19.20	18.18	18.73	6,951,411
11 Mar 14	18.95000 -0.36	19.75	18.12	19.01	8,815,633
10 Mar 14	19.31000 -0.70	20.40	19.12	19.83	10,461,135
07 Mar 14	20.01000 +1.04	20.87	18.88	19.00	18,565,360
06 Mar 14	18.97000 +0.45	19.32	18.33	18.56	10,825,174
05 Mar 14	18.52000 -0.25	19.08	18.40	18.78	8,506,697
04 Mar 14	18.77000 +0.67	18.93	17.91	18.00	12,683,418
03 Mar 14	18.10000 +0.29	18.30	17.60	17.73	6,821,582
28 Feb 14	17.81000 +0.16	17.98	16.96	17.45	8,130,491
27 Feb 14	17.65000 -0.25	18.55	17.53	17.89	13,317,636
26 Feb 14	17.90000 -0.15	17.98	16.80	17.58	11,289,880
25 Feb 14	18.05000 -0.85	19.06	17.26	18.81	20,254,906
24 Feb 14	18.90000 +0.98	19.40	17.72	17.91	21,275,560
21 Feb 14	17.92000 +0.02	18.32	17.60	17.90	10,260,519
20 Feb 14	17.90000 +0.76	18.39	16.71	17.11	19,072,448
19 Feb 14	17.14000 +0.07	17.27	16.92	16.92	7,247,810
18 Feb 14	17.07000 -0.25	17.46	16.98	17.23	8,753,175
17 Feb 14	17.32000 +0.21	17.38	16.85	17.20	10,071,667
14 Feb 14	17.11000 +0.34	17.18	16.62	16.69	7,167,726
13 Feb 14	16.77000 -0.82	17.58	16.77	17.48	10,025,038
12 Feb 14	17.59000 +0.56	17.67	16.70	16.95	10,961,917
11 Feb 14	17.03000 -0.45	17.91	16.93	17.48	12,491,767
10 Feb 14	17.48000 +0.43	17.64	17.08	17.08	11,841,148
07 Feb 14	17.05000 +0.15	17.23	16.34	16.61	7,947,714
30 Jan 14	16.90000 +0.10	17.10	16.65	16.78	8,548,794
29 Jan 14	16.80000 +0.01	17.01	16.60	16.62	5,654,101
28 Jan 14	16.79000 +0.29	17.00	16.23	16.32	8,298,743
27 Jan 14	16.50000 +0.00	17.00	16.38	16.50	9,083,164
24 Jan 14	16.50000 +0.55	16.65	15.88	15.88	9,150,431
23 Jan 14	15.95000 +0.03	16.20	15.84	16.03	6,304,818
22 Jan 14	15.92000 +0.47	16.42	15.48	15.48	7,092,377
21 Jan 14	15.45000 +0.18	15.62	15.12	15.12	3,773,382
20 Jan 14	15.27000 -0.90	16.11	15.01	16.11	7,971,847
17 Jan 14	16.17000 -0.02	16.47	16.14	16.18	3,980,342
16 Jan 14	16.19000 -0.21	16.65	16.15	16.38	5,699,695
15 Jan 14	16.40000 +0.09	16.59	16.20	16.38	5,161,592
14 Jan 14	16.31000 +0.79	16.34	15.40	15.68	8,397,011
13 Jan 14	15.52000 -0.13	15.74	15.32	15.66	5,048,093
10 Jan 14	15.65000 -0.30	16.19	15.60	15.88	7,590,619
09 Jan 14	15.95000 -0.50	16.39	15.90	16.36	12,141,631
08 Jan 14	16.45000 -0.04	17.27	16.29	16.53	14,491,519
07 Jan 14	16.49000 +0.26	16.63	16.05	16.23	7,092,967
06 Jan 14	16.23000 -0.57	16.75	16.00	16.75	9,108,299
03 Jan 14	16.80000 -0.34	17.52	16.50	17.12	9,907,799
02 Jan 14	17.14000 +0.39	17.48	16.52	16.75	8,907,994
31 Dec 13	16.75000 -0.43	17.34	16.58	17.19	9,867,780
30 Dec 13	17.18000 +0.40	17.25	16.54	16.78	8,331,695
27 Dec 13	16.78000 +0.33	16.94	16.21	16.27	11,760,234
26 Dec 13	16.45000 -0.07	16.70	16.07	16.48	10,845,879
25 Dec 13	16.52000 +0.70	16.82	15.90	15.93	17,518,460
24 Dec 13	15.82000 +0.45	15.85	15.12	15.30	6,597,954
23 Dec 13	15.37000 -0.39	15.87	14.96	15.68	9,239,319
20 Dec 13	15.76000 +0.10	16.32	15.50	15.62	12,030,015
19 Dec 13	15.66000 -0.05	16.21	15.56	15.73	13,442,875
18 Dec 13	15.71000 +0.61	15.85	15.00	15.11	10,965,280
17 Dec 13	15.10000 -0.18	15.71	14.85	15.25	7,203,736
16 Dec 13	15.28000 -0.22	15.99	15.20	15.40	9,994,910
13 Dec 13	15.50000 +0.45	15.65	14.80	14.93	10,119,396
12 Dec 13	15.05000 -0.04	15.39	15.05	15.09	7,178,614
11 Dec 13	15.09000 +0.24	15.33	14.73	14.87	6,029,793
10 Dec 13	14.85000 -0.24	15.19	14.72	15.02	4,034,916
09 Dec 13	15.09000 +0.73	15.20	14.33	14.41	7,703,952
06 Dec 13	14.36000 -0.57	14.96	14.31	14.80	6,911,726
05 Dec 13	14.93000 -0.14	15.35	14.86	15.00	6,603,576
04 Dec 13	15.07000 +0.21	15.62	14.81	14.87	10,337,066
03 Dec 13	14.86000 +0.46	15.03	14.25	14.30	7,869,756
02 Dec 13	14.40000 -0.91	15.45	14.30	14.66	12,966,240
29 Nov 13	15.31000 +0.18	15.54	15.02	15.02	6,813,332
28 Nov 13	15.13000 -0.07	15.30	14.98	15.17	7,220,428
27 Nov 13	15.20000 +0.21	15.59	15.01	15.02	15,606,616
26 Nov 13	14.99000 +1.03	15.36	14.38	14.39	30,801,680
25 Nov 13	13.96000 +0.22	14.30	13.70	13.83	10,056,082
22 Nov 13	13.74000 +0.01	13.79	13.61	13.66	4,200,933
21 Nov 13	13.73000 -0.06	13.82	13.44	13.77	6,921,013
20 Nov 13	13.79000 +0.17	13.88	13.60	13.62	5,210,935
19 Nov 13	13.62000 -0.34	13.91	13.55	13.91	9,281,071
18 Nov 13	13.96000 +0.17	14.30	13.80	13.98	10,321,021
15 Nov 13	13.79000 +0.16	13.97	13.58	13.58	9,056,719
14 Nov 13	13.63000 +0.56	13.76	13.08	13.09	8,188,320
13 Nov 13	13.07000 -0.30	13.46	13.00	13.34	7,024,393
12 Nov 13	13.37000 +0.54	13.45	12.74	12.74	8,913,100
11 Nov 13	12.83000 +0.45	12.92	12.38	12.38	4,648,290
08 Nov 13	12.38000 -0.39	12.75	12.32	12.67	3,763,927
07 Nov 13	12.77000 -0.04	12.95	12.60	12.71	3,635,639
06 Nov 13	12.81000 -0.34	13.26	12.81	13.00	6,132,137
05 Nov 13	13.15000 +0.53	13.16	12.47	12.60	7,459,116
04 Nov 13	12.62000 +0.00	12.80	12.53	12.53	5,223,168
01 Nov 13	12.62000 +0.04	12.80	12.11	12.52	8,495,763
31 Oct 13	12.58000 -0.53	13.13	12.56	13.12	6,921,277
30 Oct 13	13.11000 +0.02	13.16	12.83	12.99	6,574,243
29 Oct 13	13.09000 -0.45	13.72	12.45	13.60	9,976,964
28 Oct 13	13.54000 +0.22	13.79	13.16	13.41	6,277,712
25 Oct 13	13.32000 -0.54	13.96	13.24	13.78	7,624,736
24 Oct 13	13.86000 -0.07	14.16	13.71	13.90	7,311,341
23 Oct 13	13.93000 -1.08	15.04	13.64	15.00	15,770,945
22 Oct 13	15.01000 -0.27	15.70	14.82	15.29	11,715,829
21 Oct 13	15.28000 +0.74	15.55	14.62	14.62	12,451,597
18 Oct 13	14.54000 +0.07	14.82	14.44	14.47	5,739,507
17 Oct 13	14.47000 -0.03	14.94	14.40	14.65	8,377,546
16 Oct 13	14.50000 -1.02	15.38	14.29	15.30	15,961,296
15 Oct 13	15.52000 +0.22	16.21	15.36	15.83	20,011,940
14 Oct 13	15.30000 +0.23	15.40	14.70	15.02	9,994,753
11 Oct 13	15.07000 +0.15	15.12	14.68	14.92	9,692,767
10 Oct 13	14.92000 -0.57	15.58	14.78	15.51	14,263,606
09 Oct 13	15.49000 +0.35	15.61	14.93	15.00	13,286,930
08 Oct 13	15.14000 +0.07	15.95	15.00	15.08	16,016,415
30 Sep 13	15.07000 +0.51	15.23	14.11	14.48	16,249,846
27 Sep 13	14.56000 -0.04	15.09	14.45	14.60	15,141,565
26 Sep 13	14.60000 +0.09	15.35	14.37	14.53	22,304,020
25 Sep 13	14.51000 -0.05	14.75	14.19	14.41	19,323,828
24 Sep 13	14.56000 +1.08	14.83	13.38	13.48	28,259,812
23 Sep 13	13.48000 +0.23	13.78	13.38	13.78	18,780,756
18 Sep 13	13.25000 +0.31	13.35	12.85	12.85	14,199,705
17 Sep 13	12.94000 -0.03	13.25	12.73	12.89	10,410,481
16 Sep 13	12.97000 -0.18	13.57	12.94	13.28	15,470,872
13 Sep 13	13.15000 +0.06	13.33	12.90	13.13	8,347,606
12 Sep 13	13.09000 -0.19	13.46	12.96	13.10	8,208,309
11 Sep 13	13.28000 -0.41	13.96	13.05	13.71	12,047,696
10 Sep 13	13.69000 +0.02	13.99	13.34	13.64	16,295,867
09 Sep 13	13.67000 -0.13	14.15	13.43	13.66	13,688,161
06 Sep 13	13.80000 +0.79	14.28	13.01	13.01	23,304,944
05 Sep 13	13.01000 +0.42	13.28	12.45	12.45	22,577,534
04 Sep 13	12.59000 +0.41	12.72	11.81	12.14	15,990,964
03 Sep 13	12.18000 -0.04	12.36	12.02	12.06	6,679,548
02 Sep 13	12.22000 +0.39	12.33	11.70	11.92	7,761,944
30 Aug 13	11.83000 -0.65	12.50	11.77	12.50	8,051,458
29 Aug 13	12.48000 +0.15	12.78	12.40	12.42	9,534,210
28 Aug 13	12.33000 -0.29	12.86	12.28	12.49	10,431,178
27 Aug 13	12.62000 -0.04	12.85	12.51	12.60	7,564,949
26 Aug 13	12.66000 +0.67	12.88	12.28	12.30	17,093,792
23 Aug 13	11.99000 +0.07	12.27	11.72	12.11	9,277,044
22 Aug 13	11.92000 -0.19	12.34	11.92	12.08	7,328,845
21 Aug 13	12.11000 +0.33	12.41	11.66	11.74	9,740,306
20 Aug 13	11.78000 +0.54	11.85	11.19	11.21	11,012,402
19 Aug 13	11.24000 +0.20	11.27	10.90	10.99	3,069,189
16 Aug 13	11.04000 -0.06	11.54	10.97	11.01	4,896,019
15 Aug 13	11.10000 -0.25	11.34	11.06	11.30	3,283,297
14 Aug 13	11.35000 +0.00	11.49	11.20	11.36	5,476,617
13 Aug 13	11.35000 +0.17	11.36	11.11	11.24	4,517,249
12 Aug 13	11.18000 +0.10	11.25	11.00	11.10	5,479,738
09 Aug 13	11.08000 +0.23	11.12	10.72	10.90	4,446,691
08 Aug 13	10.85000 +0.05	11.20	10.68	10.70	4,958,111
07 Aug 13	10.80000 -0.51	11.34	10.77	11.34	5,307,960
06 Aug 13	11.31000 -0.02	11.38	11.09	11.30	4,533,260
05 Aug 13	11.33000 +0.40	11.45	11.06	11.06	6,338,957
02 Aug 13	10.93000 -0.07	11.20	10.91	10.93	4,468,334
01 Aug 13	11.00000 +0.34	11.07	10.49	10.62	5,039,233
31 Jul 13	10.66000 +0.34	10.85	10.20	10.43	3,916,360
30 Jul 13	10.32000 +0.06	10.44	9.96	10.20	3,206,622
29 Jul 13	10.26000 -0.49	10.73	10.26	10.62	3,177,026
26 Jul 13	10.75000 -0.23	11.07	10.56	10.98	5,045,935
25 Jul 13	10.98000 -0.66	11.73	10.65	11.65	7,071,703
24 Jul 13	11.64000 +0.09	11.73	11.30	11.53	5,626,933
23 Jul 13	11.55000 +0.15	11.73	11.30	11.46	8,758,977
22 Jul 13	11.40000 +0.52	11.43	10.70	10.83	6,455,238
19 Jul 13	10.88000 -0.33	11.35	10.88	11.23	6,146,211
18 Jul 13	11.21000 +0.59	11.37	10.63	10.63	7,775,830
17 Jul 13	10.62000 -0.24	10.92	10.60	10.80	5,118,427
16 Jul 13	10.86000 -0.05	10.98	10.59	10.98	5,403,973
15 Jul 13	10.91000 +0.19	11.03	10.70	10.72	5,099,294
12 Jul 13	10.72000 +0.14	11.15	10.49	10.56	6,910,927
11 Jul 13	10.58000 +0.14	10.66	10.35	10.59	4,304,943
10 Jul 13	10.44000 +0.36	10.51	10.00	10.01	2,646,940
09 Jul 13	10.08000 +0.22	10.14	9.80	9.85	2,407,141
08 Jul 13	9.86000 -0.70	10.29	9.62	10.28	4,277,232
05 Jul 13	10.56000 -0.51	11.17	10.55	11.08	6,532,476
04 Jul 13	11.07000 -0.21	11.42	11.02	11.15	4,400,843
03 Jul 13	11.28000 -0.07	11.43	10.90	11.35	6,053,746
02 Jul 13	11.35000 -0.17	11.56	11.19	11.45	7,200,912
01 Jul 13	11.52000 +0.27	11.55	11.10	11.25	3,620,704
28 Jun 13	11.25000 -0.51	11.99	11.20	11.62	4,350,336
27 Jun 13	11.76000 -0.33	12.56	11.75	11.95	7,252,758
26 Jun 13	12.09000 +1.01	12.19	10.85	11.15	8,817,109
25 Jun 13	11.08000 +0.27	11.20	9.83	10.40	7,284,771
24 Jun 13	10.81000 -1.17	12.49	10.79	12.49	13,064,688
06 Jun 13	11.98000 +0.00	12.09	11.75	11.96	2,917,193
05 Jun 13	11.98000 +0.06	12.18	11.82	11.92	3,438,267
04 Jun 13	11.92000 -0.60	12.48	11.84	12.47	7,967,881
03 Jun 13	12.52000 -0.48	13.15	12.50	12.91	6,611,403
31 May 13	13.00000 +0.18	13.32	12.61	12.61	7,455,358
30 May 13	12.82000 +0.41	13.00	12.32	12.33	7,288,521
29 May 13	12.41000 +0.21	12.50	12.08	12.11	4,574,252
28 May 13	12.20000 -0.29	12.60	12.02	12.50	5,401,138
27 May 13	12.49000 +0.26	12.65	12.15	12.20	5,835,090
24 May 13	12.23000 +0.43	12.37	11.75	11.75	5,064,125
23 May 13	11.80000 -0.29	12.30	11.71	12.06	7,176,211
22 May 13	12.09000 -0.32	12.66	12.06	12.30	8,238,301
21 May 13	12.41000 +0.51	12.56	11.78	11.90	8,864,265
20 May 13	11.90000 +0.11	12.07	11.62	11.81	6,583,028
17 May 13	11.79000 +0.31	11.95	11.31	11.38	7,888,577
16 May 13	11.48000 -0.27	11.79	11.40	11.76	9,240,826
15 May 13	11.75000 +0.67	11.76	11.10	11.15	11,963,294
14 May 13	11.08000 +0.42	11.37	10.69	10.70	10,029,165
13 May 13	10.66000 -0.35	11.00	10.59	11.00	6,135,093
10 May 13	11.01000 -0.08	11.22	10.88	11.06	6,686,379
09 May 13	11.09000 +0.49	11.19	10.55	10.64	14,000,586
08 May 13	10.60000 +0.06	10.63	10.43	10.55	3,588,704
07 May 13	10.54000 +0.07	10.63	10.38	10.46	4,265,636
06 May 13	10.47000 +0.07	10.59	10.34	10.40	6,910,699
03 May 13	10.40000 +0.23	10.50	10.12	10.24	5,287,661
02 May 13	10.17000 +0.14	10.24	9.88	9.92	3,000,924
26 Apr 13	10.03000 -0.03	10.55	9.88	10.17	5,451,368
25 Apr 13	10.06000 -0.13	10.33	9.98	10.12	4,471,209
24 Apr 13	10.19000 +0.32	10.25	9.75	9.85	4,220,384
23 Apr 13	9.87000 -0.11	10.04	9.74	10.00	4,699,443
22 Apr 13	9.98000 +0.25	9.99	9.65	9.69	3,633,701
19 Apr 13	9.73000 +0.23	9.75	9.49	9.52	3,386,822
18 Apr 13	9.50000 -0.06	9.58	9.43	9.52	1,934,234
17 Apr 13	9.56000 +0.03	9.62	9.47	9.54	1,825,513
16 Apr 13	9.53000 +0.02	9.57	9.35	9.42	1,776,556
15 Apr 13	9.51000 -0.32	9.79	9.44	9.76	3,975,175
12 Apr 13	9.83000 -0.27	10.12	9.78	10.07	3,344,489
11 Apr 13	10.10000 -0.08	10.33	10.08	10.18	2,057,327
10 Apr 13	10.18000 +0.06	10.20	10.03	10.06	4,492,803
09 Apr 13	10.12000 -0.02	10.18	9.99	10.15	4,346,890
08 Apr 13	10.14000 +0.33	10.16	9.56	9.77	4,518,000
03 Apr 13	9.81000 +0.01	9.83	9.55	9.80	2,682,524
02 Apr 13	9.80000 -0.06	9.94	9.67	9.79	3,108,077
01 Apr 13	9.86000 +0.20	9.93	9.70	9.70	2,983,187
29 Mar 13	9.66000 +0.00	9.75	9.63	9.66	1,705,102
28 Mar 13	9.66000 -0.16	9.78	9.51	9.76	2,849,181
27 Mar 13	9.82000 +0.08	9.86	9.67	9.74	3,876,513
26 Mar 13	9.74000 -0.74	10.26	9.71	10.21	9,966,467
25 Mar 13	10.48000 -0.19	10.77	10.42	10.64	3,265,912
22 Mar 13	10.67000 -0.06	10.85	10.60	10.77	3,054,601
21 Mar 13	10.73000 +0.08	10.83	10.59	10.63	3,775,966
20 Mar 13	10.65000 +0.35	10.65	10.22	10.30	4,639,478
19 Mar 13	10.30000 -0.10	10.46	10.01	10.40	3,245,746
18 Mar 13	10.40000 -0.06	10.66	10.29	10.40	2,880,645
15 Mar 13	10.46000 +0.09	10.65	10.20	10.36	4,000,029
14 Mar 13	10.37000 +0.02	10.48	10.25	10.29	3,023,919
13 Mar 13	10.35000 -0.23	10.58	10.12	10.46	5,262,289
12 Mar 13	10.58000 -0.46	11.17	10.28	11.04	6,985,475
11 Mar 13	11.04000 +0.06	11.18	10.80	11.00	3,827,727
08 Mar 13	10.98000 -0.33	11.40	10.95	11.26	5,093,340
07 Mar 13	11.31000 -0.21	11.66	11.09	11.46	8,296,678
06 Mar 13	11.52000 +0.02	11.99	11.45	11.56	12,628,421
05 Mar 13	11.50000 +0.47	11.50	11.01	11.08	8,574,607
04 Mar 13	11.03000 -0.53	11.54	10.86	11.36	10,883,943
01 Mar 13	11.56000 +0.30	11.64	11.06	11.27	12,794,575
28 Feb 13	11.26000 +0.58	11.26	10.62	10.68	9,472,601
27 Feb 13	10.68000 +0.05	10.85	10.54	10.64	4,450,149
26 Feb 13	10.63000 -0.30	11.10	10.50	10.87	7,847,830
25 Feb 13	10.93000 +0.04	11.12	10.81	10.81	5,692,838
22 Feb 13	10.89000 -0.13	11.06	10.80	10.98	7,235,181
21 Feb 13	11.02000 +0.28	11.25	10.60	10.68	22,680,144
20 Feb 13	10.74000 +0.58	10.86	10.18	10.18	13,742,814
19 Feb 13	10.16000 -0.19	10.36	10.10	10.32	7,049,579
18 Feb 13	10.35000 +0.31	10.40	9.98	10.00	10,582,372
08 Feb 13	10.04000 +0.01	10.15	9.93	9.93	6,892,146
07 Feb 13	10.03000 +0.27	10.12	9.74	9.76	6,903,273
06 Feb 13	9.76000 +0.06	9.86	9.61	9.64	3,353,486
05 Feb 13	9.70000 +0.19	9.73	9.36	9.40	4,275,228
04 Feb 13	9.51000 -0.43	9.99	9.50	9.99	8,457,736
01 Feb 13	9.94000 -0.05	9.99	9.68	9.86	6,389,427
31 Jan 13	9.99000 -0.24	10.44	9.92	10.14	11,134,774
30 Jan 13	10.23000 +0.62	10.23	9.43	9.64	10,911,650
29 Jan 13	9.61000 +0.09	9.62	9.43	9.52	5,610,267
28 Jan 13	9.52000 +0.13	9.57	9.40	9.46	4,283,468
25 Jan 13	9.39000 -0.06	9.53	9.30	9.39	2,791,879
24 Jan 13	9.45000 -0.65	9.87	9.35	9.82	10,464,221
21 Jan 13	10.10000 +0.04	10.25	9.97	10.20	4,795,030
18 Jan 13	10.06000 +0.11	10.13	9.81	10.00	5,711,636
17 Jan 13	9.95000 +0.19	10.18	9.65	9.77	8,302,429
16 Jan 13	9.76000 -0.10	9.90	9.53	9.86	6,048,327
15 Jan 13	9.86000 +0.28	9.97	9.67	9.70	9,397,404
14 Jan 13	9.58000 +0.32	9.64	9.14	9.22	7,323,052
11 Jan 13	9.26000 -0.12	9.67	9.23	9.38	7,940,379
10 Jan 13	9.38000 +0.08	9.43	9.20	9.30	4,627,660
09 Jan 13	9.30000 -0.18	9.55	9.20	9.50	5,070,634
08 Jan 13	9.48000 +0.19	9.54	9.20	9.27	6,098,744
07 Jan 13	9.29000 +0.19	9.35	9.12	9.12	5,203,144
04 Jan 13	9.10000 -0.05	9.25	9.00	9.18	3,576,919
31 Dec 12	9.15000 +0.02	9.18	9.05	9.13	3,733,847
28 Dec 12	9.13000 -0.07	9.18	8.96	9.18	6,731,546
27 Dec 12	9.20000 -0.38	9.67	9.20	9.52	6,578,610
26 Dec 12	9.58000 +0.24	9.65	9.27	9.34	8,896,087
25 Dec 12	9.34000 +0.14	9.37	9.08	9.13	5,780,478
24 Dec 12	9.20000 -0.01	9.37	9.05	9.14	6,781,826
21 Dec 12	9.21000 +0.04	9.30	9.03	9.17	3,962,518
20 Dec 12	9.17000 +0.21	9.20	8.87	8.90	4,435,382
19 Dec 12	8.96000 -0.01	9.09	8.91	8.94	2,830,229
18 Dec 12	8.97000 -0.29	9.24	8.95	9.09	8,454,642
17 Dec 12	9.26000 +0.46	9.37	8.74	8.82	12,111,166
14 Dec 12	8.80000 +0.50	8.80	8.25	8.25	6,824,658
13 Dec 12	8.30000 +0.04	8.45	8.20	8.20	2,507,476
12 Dec 12	8.26000 -0.08	8.36	8.15	8.31	1,977,921
11 Dec 12	8.34000 -0.10	8.50	8.29	8.40	2,384,576
10 Dec 12	8.44000 +0.12	8.46	8.25	8.32	3,117,152
07 Dec 12	8.32000 +0.28	8.35	8.01	8.01	2,876,616
06 Dec 12	8.04000 -0.10	8.13	8.02	8.11	1,506,373
05 Dec 12	8.14000 +0.25	8.20	7.82	7.85	2,835,277
04 Dec 12	7.89000 +0.24	7.90	7.65	7.65	1,318,510
03 Dec 12	7.65000 -0.20	7.87	7.65	7.85	1,281,769
30 Nov 12	7.85000 +0.08	7.92	7.76	7.80	1,009,153
29 Nov 12	7.77000 -0.04	7.89	7.74	7.81	1,042,597
28 Nov 12	7.81000 -0.12	7.91	7.72	7.86	1,468,852
27 Nov 12	7.93000 -0.42	8.33	7.89	8.33	2,656,212
26 Nov 12	8.35000 -0.26	8.64	8.34	8.58	1,880,231
23 Nov 12	8.61000 +0.03	8.70	8.55	8.64	1,951,396
22 Nov 12	8.58000 -0.21	8.72	8.55	8.70	2,831,385
21 Nov 12	8.79000 +0.51	9.04	8.38	8.38	6,657,007
20 Nov 12	8.28000 -0.10	8.43	8.26	8.41	976,402
19 Nov 12	8.38000 +0.08	8.38	8.19	8.29	904,471
16 Nov 12	8.30000 -0.06	8.39	8.26	8.32	1,004,767
15 Nov 12	8.36000 -0.21	8.61	8.35	8.55	1,109,539
14 Nov 12	8.57000 +0.02	8.62	8.49	8.53	882,463
13 Nov 12	8.55000 -0.22	8.77	8.47	8.70	1,286,084
12 Nov 12	8.77000 +0.14	8.80	8.65	8.68	982,342
09 Nov 12	8.63000 -0.06	8.77	8.60	8.69	1,144,401
08 Nov 12	8.69000 -0.26	8.88	8.69	8.81	1,593,579
07 Nov 12	8.95000 +0.03	8.97	8.87	8.90	1,202,691
06 Nov 12	8.92000 -0.09	9.02	8.81	9.02	1,457,947
05 Nov 12	9.01000 -0.12	9.20	8.92	9.10	1,842,532
02 Nov 12	9.13000 +0.09	9.19	9.00	9.04	2,037,633
01 Nov 12	9.04000 +0.12	9.07	8.89	8.93	2,163,177
31 Oct 12	8.92000 +0.15	8.92	8.74	8.79	1,717,333
30 Oct 12	8.77000 +0.06	8.79	8.67	8.70	1,455,006
29 Oct 12	8.71000 -0.07	8.79	8.65	8.76	1,432,304
26 Oct 12	8.78000 -0.32	9.20	8.76	9.12	3,117,318
25 Oct 12	9.10000 -0.11	9.36	9.10	9.21	1,498,696
24 Oct 12	9.21000 -0.08	9.31	9.14	9.17	1,842,410
23 Oct 12	9.29000 -0.25	9.56	9.28	9.53	3,132,992
22 Oct 12	9.54000 +0.15	9.55	9.29	9.33	3,234,465
19 Oct 12	9.39000 -0.19	9.58	9.33	9.52	4,575,642
18 Oct 12	9.58000 +0.17	9.66	9.33	9.35	5,948,284
17 Oct 12	9.41000 +0.26	9.87	9.13	9.16	6,307,226
16 Oct 12	9.15000 +0.07	9.23	9.02	9.10	1,643,452
15 Oct 12	9.08000 -0.24	9.30	9.05	9.30	1,951,102
12 Oct 12	9.32000 -0.08	9.50	9.22	9.43	2,008,292
11 Oct 12	9.40000 -0.17	9.53	9.36	9.49	1,764,756
10 Oct 12	9.57000 +0.03	9.63	9.43	9.47	2,377,098
09 Oct 12	9.54000 +0.29	9.58	9.24	9.25	3,509,875
08 Oct 12	9.25000 +0.05	9.31	9.17	9.20	2,005,708
28 Sep 12	9.20000 +0.10	9.22	9.00	9.08	2,556,770
27 Sep 12	9.10000 +0.23	9.18	8.87	8.91	2,626,614
26 Sep 12	8.87000 -0.36	9.23	8.84	9.21	1,902,008
25 Sep 12	9.23000 -0.05	9.38	9.12	9.28	1,529,474
24 Sep 12	9.28000 -0.01	9.39	9.10	9.17	2,546,629
21 Sep 12	9.29000 -0.19	9.59	9.28	9.51	2,212,343
20 Sep 12	9.48000 -0.34	9.80	9.48	9.80	2,439,231
19 Sep 12	9.82000 +0.12	9.85	9.69	9.69	2,238,731
18 Sep 12	9.70000 -0.22	9.88	9.70	9.83	3,117,080
17 Sep 12	9.92000 -0.44	10.30	9.86	10.30	4,973,569
14 Sep 12	10.36000 -0.13	10.59	10.25	10.53	4,879,195
13 Sep 12	10.49000 -0.16	10.76	10.46	10.64	4,077,700
12 Sep 12	10.65000 +0.03	10.74	10.52	10.63	4,273,330
11 Sep 12	10.62000 -0.18	10.77	10.55	10.75	3,895,086
10 Sep 12	10.80000 -0.10	10.85	10.68	10.85	4,842,775
07 Sep 12	10.90000 +0.42	11.15	10.55	10.60	5,795,164
06 Sep 12	10.48000 +0.20	10.49	10.29	10.29	2,427,209
05 Sep 12	10.28000 +0.04	10.32	10.12	10.20	1,747,568
04 Sep 12	10.24000 -0.06	10.44	10.21	10.29	1,791,187
03 Sep 12	10.30000 +0.10	10.36	10.08	10.19	2,221,226
31 Aug 12	10.20000 +0.05	10.30	10.17	10.18	1,867,655
30 Aug 12	10.15000 -0.35	10.54	10.08	10.46	4,038,829
29 Aug 12	10.50000 -0.98	11.38	10.49	11.38	7,763,401
28 Aug 12	11.48000 +0.14	11.58	11.33	11.43	994,957
27 Aug 12	11.34000 -0.30	11.68	11.30	11.65	1,319,396
24 Aug 12	11.64000 -0.21	11.83	11.57	11.75	1,429,871
23 Aug 12	11.85000 +0.32	11.85	11.41	11.50	2,203,086
22 Aug 12	11.53000 -0.15	11.77	11.46	11.71	2,083,482
21 Aug 12	11.68000 +0.17	11.79	11.46	11.54	2,120,286
20 Aug 12	11.51000 +0.11	11.53	11.25	11.38	1,005,088
17 Aug 12	11.40000 -0.09	11.50	11.33	11.45	1,137,553
16 Aug 12	11.49000 -0.02	11.61	11.44	11.48	914,697
15 Aug 12	11.51000 -0.19	11.66	11.48	11.66	831,585
14 Aug 12	11.70000 +0.10	11.71	11.38	11.61	1,502,449
13 Aug 12	11.60000 -0.24	11.85	11.60	11.82	1,328,513
10 Aug 12	11.84000 -0.13	11.99	11.80	11.96	1,218,837
09 Aug 12	11.97000 +0.14	12.07	11.74	11.80	1,870,727
08 Aug 12	11.83000 -0.18	12.04	11.77	12.02	1,903,437
07 Aug 12	12.01000 +0.23	12.22	11.70	11.80	2,877,439
06 Aug 12	11.78000 +0.17	11.83	11.45	11.54	2,054,221
03 Aug 12	11.61000 +0.35	11.62	11.29	11.40	1,294,106
02 Aug 12	11.26000 -0.14	11.46	11.22	11.44	969,108
01 Aug 12	11.40000 +0.16	11.57	11.25	11.26	897,781
31 Jul 12	11.24000 -0.21	11.45	11.15	11.45	1,321,690
30 Jul 12	11.45000 -0.09	11.59	11.38	11.45	1,002,654
27 Jul 12	11.54000 -0.02	11.69	11.46	11.60	1,382,728
26 Jul 12	11.56000 -0.22	11.88	11.51	11.79	1,580,619
25 Jul 12	11.78000 +0.10	12.07	11.66	11.70	3,304,080
24 Jul 12	11.68000 +0.14	11.72	11.42	11.49	2,065,352
23 Jul 12	11.54000 +0.09	11.57	11.15	11.38	1,432,111
20 Jul 12	11.45000 -0.21	11.70	11.43	11.58	1,664,690
19 Jul 12	11.66000 +0.11	11.77	11.50	11.54	1,967,974
18 Jul 12	11.55000 +0.03	11.55	11.34	11.54	1,342,922
17 Jul 12	11.52000 +0.01	11.63	11.41	11.46	1,681,019
16 Jul 12	11.51000 -1.19	12.65	11.45	12.62	4,127,589
13 Jul 12	12.70000 -0.42	13.05	12.67	12.98	3,634,994
12 Jul 12	13.12000 +0.17	13.28	12.80	12.88	1,934,435
11 Jul 12	12.95000 +0.13	12.95	12.70	12.82	1,089,883
10 Jul 12	12.82000 -0.34	13.15	12.79	13.13	2,054,858
09 Jul 12	13.16000 -0.27	13.53	13.14	13.34	2,947,401
06 Jul 12	13.43000 +0.03	13.55	13.03	13.50	3,184,591
05 Jul 12	13.40000 +0.04	13.58	13.29	13.47	2,926,285
04 Jul 12	13.36000 -0.03	13.52	13.29	13.41	1,330,003
03 Jul 12	13.39000 -0.01	13.65	13.32	13.38	2,739,961
02 Jul 12	13.40000 +0.19	13.48	13.19	13.30	2,710,187
29 Jun 12	13.21000 +0.32	13.21	12.72	12.88	1,994,166
28 Jun 12	12.89000 -0.20	13.21	12.83	13.04	1,892,811
27 Jun 12	13.09000 +0.11	13.27	12.92	12.92	1,783,682
26 Jun 12	12.98000 -0.10	13.05	12.70	12.98	1,955,611
25 Jun 12	13.08000 -0.07	13.30	13.07	13.18	2,105,890
21 Jun 12	13.15000 -0.24	13.37	13.15	13.37	2,786,601
20 Jun 12	13.39000 -0.21	13.75	13.38	13.67	2,935,464
19 Jun 12	13.60000 +0.00	13.86	13.46	13.55	4,876,705
18 Jun 12	13.60000 -0.10	13.80	13.45	13.69	6,382,660
15 Jun 12	13.70000 +0.64	14.37	13.51	14.01	10,087,062
14 Jun 12	13.06000 -0.12	13.23	13.01	13.21	2,313,133
13 Jun 12	13.18000 +0.19	13.24	13.00	13.07	2,894,630
12 Jun 12	12.99000 +0.12	13.35	12.78	12.80	3,026,044
11 Jun 12	12.87000 +0.20	12.90	12.60	12.60	1,407,694
08 Jun 12	12.67000 +0.02	12.95	12.66	12.80	1,740,759
07 Jun 12	12.65000 -0.21	13.01	12.62	12.98	2,216,173
06 Jun 12	12.86000 -0.12	13.10	12.78	12.98	1,581,790
05 Jun 12	12.98000 +0.07	13.16	12.91	12.91	1,705,532
04 Jun 12	12.91000 -0.45	13.27	12.88	13.19	3,710,971
01 Jun 12	13.36000 +0.24	13.45	13.13	13.14	3,882,072
31 May 12	13.12000 -0.02	13.25	12.95	13.08	2,834,367
30 May 12	13.14000 +0.02	13.30	13.05	13.10	3,243,899
29 May 12	13.12000 +0.08	13.18	12.72	12.89	5,332,201
28 May 12	13.04000 -0.42	13.28	12.56	12.98	11,088,272
25 May 12	13.46000 -1.23	14.70	13.22	14.70	15,581,702
24 May 12	14.69000 -0.24	15.10	14.64	15.10	10,624,719
23 May 12	14.93000 +0.37	15.09	14.47	14.53	12,376,744
22 May 12	14.56000 +0.07	14.75	14.46	14.53	4,198,422
21 May 12	14.49000 -0.17	14.65	14.36	14.64	12,043,022
18 May 12	14.66000 +0.06	14.90	14.35	14.50	12,412,538
17 May 12	14.60000 +0.01	14.69	14.43	14.63	3,456,372
16 May 12	14.59000 -0.03	14.70	14.33	14.51	3,743,796
15 May 12	14.62000 -0.06	14.66	14.03	14.46	6,839,884
14 May 12	14.68000 -0.14	14.88	14.49	14.85	5,582,815
11 May 12	14.82000 -0.17	14.97	14.40	14.76	7,782,308
10 May 12	14.99000 +0.54	15.50	14.33	14.39	12,089,768
09 May 12	14.45000 +0.00	14.82	14.42	14.59	2,678,356
08 May 12	14.45000 -0.53	15.00	14.45	14.96	3,860,787
07 May 12	14.98000 -0.12	15.06	14.84	14.97	4,690,664
04 May 12	15.10000 -0.05	15.30	14.87	15.13	2,696,979
03 May 12	15.15000 +0.59	15.22	14.35	14.50	5,193,030
02 May 12	14.56000 +0.08	14.76	14.34	14.75	2,455,727
27 Apr 12	14.48000 +0.47	14.74	14.06	14.07	5,320,167
26 Apr 12	14.01000 +0.51	14.01	13.51	13.55	2,785,537
25 Apr 12	13.50000 +0.05	13.68	13.25	13.40	1,225,741
24 Apr 12	13.45000 +0.08	13.57	13.13	13.36	1,691,129
23 Apr 12	13.37000 -0.64	13.84	13.32	13.70	2,130,289
20 Apr 12	14.01000 +0.06	14.11	13.76	13.85	1,993,813
19 Apr 12	13.95000 +0.15	14.13	13.77	13.80	2,318,318
18 Apr 12	13.80000 +0.21	13.86	13.58	13.62	1,426,979
17 Apr 12	13.59000 -0.14	13.76	13.59	13.68	835,853
16 Apr 12	13.73000 +0.13	13.85	13.45	13.50	1,494,142
13 Apr 12	13.60000 +0.05	13.66	13.50	13.58	1,768,006
12 Apr 12	13.55000 +0.23	13.55	13.30	13.42	1,192,650
11 Apr 12	13.32000 +0.01	13.39	13.05	13.23	987,004
10 Apr 12	13.31000 +0.05	13.34	12.89	13.26	1,198,927
09 Apr 12	13.26000 -0.04	13.50	13.25	13.30	1,181,642
06 Apr 12	13.30000 -0.14	13.56	13.29	13.41	1,417,355
05 Apr 12	13.44000 +0.28	13.46	13.17	13.36	1,190,351
30 Mar 12	13.16000 -0.06	13.39	13.05	13.23	935,635
29 Mar 12	13.22000 -0.94	13.60	13.08	13.40	2,294,781
27 Mar 12	14.16000 +0.01	14.40	14.15	14.18	860,277
26 Mar 12	14.15000 +0.00	14.23	14.07	14.07	712,762
23 Mar 12	14.15000 -0.29	14.42	14.06	14.40	1,139,806
22 Mar 12	14.44000 -0.09	14.57	14.35	14.50	1,111,602
21 Mar 12	14.53000 -0.05	14.79	14.29	14.70	1,642,675
20 Mar 12	14.58000 -0.60	15.09	14.58	15.04	2,255,908
19 Mar 12	15.18000 +0.55	15.31	14.56	14.62	4,197,343
16 Mar 12	14.63000 +0.21	14.67	14.24	14.42	1,916,386
15 Mar 12	14.42000 -0.26	14.79	14.18	14.66	3,426,157
14 Mar 12	14.68000 -0.40	15.60	14.55	15.17	6,214,143
13 Mar 12	15.08000 +0.05	15.12	14.93	15.10	2,134,477
12 Mar 12	15.03000 +0.05	15.10	14.85	15.10	1,785,836
09 Mar 12	14.98000 +0.33	15.00	14.65	14.69	1,774,735
08 Mar 12	14.65000 +0.21	14.73	14.50	14.50	1,449,927
07 Mar 12	14.44000 -0.18	14.68	14.38	14.49	1,760,549
06 Mar 12	14.62000 -0.27	14.88	14.53	14.85	1,642,095
05 Mar 12	14.89000 -0.20	15.18	14.82	15.00	1,981,358
02 Mar 12	15.09000 +0.41	15.09	14.69	14.69	2,069,436
01 Mar 12	14.68000 +0.07	14.75	14.55	14.55	1,200,137
29 Feb 12	14.61000 -0.29	14.93	14.60	14.90	1,772,565
28 Feb 12	14.90000 -0.33	15.21	14.80	15.13	2,845,624
27 Feb 12	15.23000 +0.03	15.57	15.06	15.29	3,785,433
24 Feb 12	15.20000 +0.20	15.35	14.95	15.00	2,666,433
23 Feb 12	15.00000 -0.15	15.25	14.87	15.20	3,575,700
22 Feb 12	15.15000 +0.48	15.22	14.64	14.64	3,953,691
21 Feb 12	14.67000 +0.27	14.67	14.40	14.40	2,484,030
20 Feb 12	14.40000 -0.04	14.78	14.38	14.78	2,055,184
17 Feb 12	14.44000 -0.14	14.74	14.36	14.59	1,171,815
16 Feb 12	14.58000 -0.21	14.86	14.44	14.80	2,155,257
15 Feb 12	14.79000 +0.24	14.87	14.38	14.55	2,306,309
14 Feb 12	14.55000 -0.07	14.78	14.45	14.56	2,185,842
13 Feb 12	14.62000 +0.25	14.69	14.11	14.28	2,307,708
10 Feb 12	14.37000 -0.11	14.58	14.22	14.49	1,624,069
09 Feb 12	14.48000 +0.16	14.66	14.22	14.36	2,367,631
08 Feb 12	14.32000 +0.43	14.37	13.80	13.89	1,682,957
07 Feb 12	13.89000 -0.41	14.19	13.76	14.12	1,397,120
06 Feb 12	14.30000 +0.07	14.39	14.02	14.23	2,312,110
03 Feb 12	14.23000 +0.20	14.32	14.05	14.10	2,063,112
02 Feb 12	14.03000 +0.33	14.08	13.70	13.70	1,460,506
01 Feb 12	13.70000 -0.13	14.23	13.70	13.92	2,037,460
31 Jan 12	13.83000 -0.17	14.05	13.59	13.91	1,597,295
30 Jan 12	14.00000 +0.23	14.22	13.70	13.89	2,884,346
20 Jan 12	13.77000 +0.15	13.86	13.43	13.85	2,817,311
19 Jan 12	13.62000 +0.47	14.39	13.10	13.11	4,042,690
18 Jan 12	13.15000 -0.53	13.95	13.00	13.72	1,315,593
17 Jan 12	13.68000 +0.83	13.76	12.73	12.85	1,381,768
16 Jan 12	12.85000 -0.35	13.23	12.82	13.18	1,065,489
13 Jan 12	13.20000 -0.79	13.99	13.19	13.99	2,296,276
12 Jan 12	13.99000 -0.13	14.25	13.92	14.01	1,327,776
11 Jan 12	14.12000 -0.16	14.48	13.98	14.18	1,644,962
10 Jan 12	14.28000 +0.63	14.30	13.50	13.60	2,317,558
09 Jan 12	13.65000 +0.48	13.68	13.01	13.25	1,297,024
06 Jan 12	13.17000 +0.47	13.26	12.58	12.87	1,039,227
05 Jan 12	12.70000 -0.50	13.21	12.66	13.06	1,048,272
04 Jan 12	13.20000 -0.47	13.85	13.20	13.85	1,023,716
30 Dec 11	13.67000 +0.23	13.88	13.47	13.47	1,590,284
29 Dec 11	13.44000 +0.27	13.49	12.95	13.18	1,482,228
28 Dec 11	13.17000 +0.32	13.20	12.60	12.85	1,151,538
27 Dec 11	12.85000 -0.18	13.12	12.82	12.84	703,960
26 Dec 11	13.03000 -0.17	13.40	13.00	13.20	665,218
23 Dec 11	13.20000 +0.22	13.43	12.82	12.86	1,419,308
22 Dec 11	12.98000 -0.18	13.29	12.56	13.10	1,428,727
21 Dec 11	13.16000 -0.46	13.87	13.16	13.81	1,309,492
20 Dec 11	13.62000 -0.38	14.13	13.62	13.85	1,507,405
19 Dec 11	14.00000 +0.15	14.01	13.37	13.70	1,464,284
16 Dec 11	13.85000 +0.47	13.90	13.10	13.21	1,552,545
15 Dec 11	13.38000 +0.00	13.70	13.11	13.27	1,838,859
14 Dec 11	13.38000 -0.53	13.97	13.28	13.90	1,746,506
13 Dec 11	13.91000 -0.67	14.58	13.90	14.58	2,175,581
12 Dec 11	14.58000 -0.05	14.69	14.31	14.52	944,882
09 Dec 11	14.63000 -0.23	14.85	14.60	14.71	986,649
08 Dec 11	14.86000 -0.19	15.09	14.43	15.08	1,822,294
07 Dec 11	15.05000 -0.22	15.39	14.98	15.30	1,650,044
06 Dec 11	15.27000 +0.17	15.49	15.03	15.10	1,895,193
05 Dec 11	15.10000 -0.61	15.68	14.98	15.50	1,330,532
02 Dec 11	15.71000 -0.49	16.20	15.33	16.14	2,160,340
01 Dec 11	16.20000 +0.27	16.70	16.17	16.56	2,369,111
30 Nov 11	15.93000 -0.88	17.05	15.66	16.90	3,142,738
29 Nov 11	16.81000 +0.01	16.85	16.58	16.58	1,724,795
28 Nov 11	16.80000 +0.41	16.84	16.23	16.23	2,562,650
25 Nov 11	16.39000 -0.39	16.85	16.37	16.70	1,522,562
24 Nov 11	16.78000 -0.13	17.00	16.33	16.70	1,967,917
23 Nov 11	16.91000 -0.09	17.35	16.90	17.19	1,336,540
22 Nov 11	17.00000 -0.11	17.13	16.71	16.93	1,273,735
21 Nov 11	17.11000 +0.17	17.18	16.51	16.92	2,795,700
18 Nov 11	16.94000 -0.68	17.65	16.85	17.64	3,545,591
17 Nov 11	17.62000 -0.04	17.96	17.34	17.66	3,155,369
16 Nov 11	17.66000 -0.40	18.40	17.56	18.20	4,481,128
15 Nov 11	18.06000 +0.14	18.42	17.93	17.93	5,975,297
14 Nov 11	17.92000 +0.34	18.15	17.31	17.78	5,625,743
11 Nov 11	17.58000 +0.21	17.98	17.10	17.18	10,187,811
10 Nov 11	17.37000 +1.07	17.88	16.06	16.06	7,283,163
09 Nov 11	16.30000 +0.30	16.34	15.88	16.10	1,470,894
08 Nov 11	16.00000 -0.28	16.40	15.95	16.25	1,453,499
07 Nov 11	16.28000 -0.34	16.90	16.28	16.50	1,651,774
04 Nov 11	16.62000 +0.20	16.88	16.41	16.46	2,647,719
03 Nov 11	16.42000 +0.22	16.75	16.23	16.45	3,703,762
02 Nov 11	16.20000 +0.42	16.24	15.32	15.46	2,256,450
01 Nov 11	15.78000 -0.06	15.99	15.53	15.65	1,578,975
31 Oct 11	15.84000 +0.15	15.93	15.47	15.59	1,777,149
28 Oct 11	15.69000 +0.51	15.75	15.29	15.47	2,212,198
27 Oct 11	15.18000 -0.10	15.59	15.12	15.32	1,360,915
26 Oct 11	15.28000 +0.09	15.49	14.96	15.18	1,722,626
25 Oct 11	15.19000 +0.41	15.29	14.68	14.90	1,212,679
24 Oct 11	14.78000 +0.22	14.85	14.20	14.41	1,088,164
21 Oct 11	14.56000 -0.49	15.06	14.47	15.05	1,212,878
20 Oct 11	15.05000 -0.49	15.55	14.75	15.55	1,113,560
19 Oct 11	15.54000 -0.19	15.93	15.54	15.85	721,711
18 Oct 11	15.73000 -0.36	16.07	15.72	16.07	769,241
17 Oct 11	16.09000 +0.01	16.23	16.00	16.15	795,050
14 Oct 11	16.08000 -0.28	16.36	15.91	16.35	1,262,670
13 Oct 11	16.36000 +0.23	16.53	16.05	16.05	1,319,296
12 Oct 11	16.13000 +0.48	16.16	15.53	15.80	1,388,006
11 Oct 11	15.65000 -0.34	16.45	15.60	16.45	1,624,323
10 Oct 11	15.99000 -0.52	16.50	15.90	16.27	1,251,887
30 Sep 11	16.51000 -0.03	16.65	16.20	16.58	757,392
29 Sep 11	16.54000 -0.47	16.97	16.52	16.97	1,128,775
28 Sep 11	17.01000 -0.32	17.48	17.00	17.38	993,830
27 Sep 11	17.33000 +0.17	17.39	17.09	17.39	669,421
26 Sep 11	17.16000 -0.28	17.50	17.08	17.24	680,897
23 Sep 11	17.44000 -0.36	17.72	17.20	17.48	1,298,444
22 Sep 11	17.80000 -0.65	18.40	17.73	18.35	1,066,051
21 Sep 11	18.45000 +0.48	18.57	17.92	18.06	1,287,592
20 Sep 11	17.97000 +0.07	18.18	17.80	17.81	477,784
19 Sep 11	17.90000 -0.46	18.25	17.89	18.25	612,985
16 Sep 11	18.36000 +0.01	18.57	18.30	18.34	593,816
15 Sep 11	18.35000 -0.03	18.58	18.34	18.39	715,250
14 Sep 11	18.38000 +0.24	18.40	18.10	18.16	728,895
13 Sep 11	18.14000 -0.44	18.40	18.11	18.30	889,186
09 Sep 11	18.58000 -0.18	18.96	18.50	18.86	757,222
08 Sep 11	18.76000 -0.09	19.16	18.68	18.90	1,719,739
07 Sep 11	18.85000 +0.62	18.85	18.27	18.40	1,203,345
06 Sep 11	18.23000 -0.01	18.30	18.08	18.25	770,307
05 Sep 11	18.24000 -0.55	18.51	18.13	18.51	1,529,167
02 Sep 11	18.79000 +0.06	19.00	18.53	18.75	809,843
01 Sep 11	18.73000 -0.11	19.16	18.59	19.00	1,061,272
31 Aug 11	18.84000 -0.20	19.20	18.70	19.01	1,295,898
30 Aug 11	19.04000 -0.36	19.78	19.04	19.50	1,796,510
29 Aug 11	19.40000 -0.36	19.79	19.36	19.76	1,798,642
26 Aug 11	19.76000 +0.22	19.99	19.35	19.52	2,525,540
25 Aug 11	19.54000 +0.22	19.65	19.06	19.48	2,387,934
24 Aug 11	19.32000 +0.28	19.87	19.19	19.20	4,127,923
23 Aug 11	19.04000 +0.70	19.04	18.39	18.39	1,723,797
22 Aug 11	18.34000 -0.11	18.81	18.31	18.55	911,140
19 Aug 11	18.45000 -0.30	18.55	18.06	18.24	1,498,374
18 Aug 11	18.75000 -0.62	19.38	18.58	19.36	2,698,969
17 Aug 11	19.37000 -0.15	19.58	19.27	19.32	1,463,720
16 Aug 11	19.52000 +0.24	19.58	19.15	19.28	2,952,621
15 Aug 11	19.28000 +0.30	19.44	19.01	19.08	2,067,110
12 Aug 11	18.98000 +0.09	19.45	18.94	19.20	2,700,680
11 Aug 11	18.89000 +0.53	18.93	17.61	18.00	2,136,744
10 Aug 11	18.36000 +0.10	18.89	18.30	18.50	2,728,270
09 Aug 11	18.26000 -0.25	18.46	16.91	18.10	2,500,809
08 Aug 11	18.51000 -1.31	19.62	18.40	19.62	2,735,325
05 Aug 11	19.82000 -0.72	20.01	19.55	19.80	2,583,041
04 Aug 11	20.54000 -0.27	21.14	20.49	20.80	2,513,036
03 Aug 11	20.81000 +0.13	21.24	20.26	20.26	4,347,484
02 Aug 11	20.68000 +0.23	20.70	20.04	20.30	3,218,042
01 Aug 11	20.45000 +0.95	20.45	19.41	19.50	4,752,989
29 Jul 11	19.50000 -0.04	19.85	19.36	19.46	1,297,930
28 Jul 11	19.54000 -0.04	19.99	19.20	19.58	1,775,234
27 Jul 11	19.58000 +0.34	19.68	19.02	19.14	1,652,732
26 Jul 11	19.24000 -0.04	19.37	18.94	19.30	1,262,763
25 Jul 11	19.28000 -0.97	20.19	19.03	20.19	3,268,744
22 Jul 11	20.25000 -0.18	20.62	20.24	20.50	2,229,669
21 Jul 11	20.43000 -0.62	21.10	20.40	21.05	2,396,060
20 Jul 11	21.05000 +0.34	21.22	20.60	20.72	3,088,822
19 Jul 11	20.71000 -0.44	21.00	20.70	21.00	2,924,377
18 Jul 11	21.15000 -0.14	21.90	21.06	21.90	5,517,467
15 Jul 11	21.29000 +0.96	21.47	20.26	20.34	8,646,600
14 Jul 11	20.33000 +0.75	20.39	19.66	19.70	6,091,468
13 Jul 11	19.58000 +0.22	19.66	19.27	19.32	1,780,902
12 Jul 11	19.36000 -0.58	19.70	19.35	19.70	2,161,404
11 Jul 11	19.94000 +0.26	20.05	19.22	19.55	2,910,362
08 Jul 11	19.68000 -0.22	19.98	19.51	19.92	2,318,469
07 Jul 11	19.90000 -0.19	20.25	19.81	20.09	4,639,399
06 Jul 11	20.09000 +0.18	20.11	19.72	20.00	1,875,863
05 Jul 11	19.91000 -0.21	20.20	19.90	20.19	1,618,820
04 Jul 11	20.12000 +0.57	20.17	19.55	19.55	2,698,400
01 Jul 11	19.55000 -0.09	19.90	19.55	19.64	1,777,514
30 Jun 11	19.64000 +0.36	19.68	19.16	19.16	1,868,036
29 Jun 11	19.28000 -0.31	19.62	19.15	19.60	1,864,696
28 Jun 11	19.59000 -0.04	19.69	19.48	19.69	1,333,935
27 Jun 11	19.63000 +0.24	19.86	19.32	19.45	1,951,474
24 Jun 11	19.39000 +0.43	19.50	18.80	18.94	2,396,567
23 Jun 11	18.96000 +0.47	19.18	18.21	18.48	1,972,795
22 Jun 11	18.49000 -0.01	18.62	18.33	18.50	579,472
21 Jun 11	18.50000 +0.30	18.52	18.21	18.21	695,937
20 Jun 11	18.20000 -0.40	18.66	18.18	18.57	774,970
17 Jun 11	18.60000 -0.27	18.99	18.59	18.87	705,509
16 Jun 11	18.87000 -0.53	19.37	18.87	19.37	1,160,113
15 Jun 11	19.40000 -0.27	19.78	19.38	19.70	1,055,783
14 Jun 11	19.67000 +0.19	19.77	19.44	19.48	918,884
13 Jun 11	19.48000 -0.10	19.53	19.01	19.39	930,064
10 Jun 11	19.58000 -0.17	19.81	19.36	19.76	1,069,511
09 Jun 11	19.75000 -0.23	20.03	19.70	20.01	1,186,532
08 Jun 11	19.98000 +0.01	20.05	19.62	19.93	1,006,577
07 Jun 11	19.97000 +0.06	20.07	19.70	19.92	1,148,857
03 Jun 11	19.91000 +0.33	19.94	19.56	19.58	1,280,550
02 Jun 11	19.58000 -0.59	19.91	19.46	19.91	1,355,413
01 Jun 11	20.17000 +0.24	20.28	19.96	19.96	1,748,961
31 May 11	19.93000 +0.08	20.00	19.48	19.85	2,271,785
30 May 11	19.85000 -0.29	20.38	19.53	20.08	2,444,124
27 May 11	20.14000 +0.02	20.31	19.70	20.10	2,375,061
26 May 11	20.12000 -0.40	20.85	20.10	20.53	1,199,444
25 May 11	20.52000 -0.93	21.25	20.52	21.25	1,766,964
24 May 11	21.45000 +0.97	21.58	20.02	20.43	4,217,643
23 May 11	20.48000 -0.74	21.15	20.29	21.15	2,173,486
20 May 11	21.22000 -0.20	21.57	21.11	21.50	1,228,578
19 May 11	21.42000 -0.50	21.95	21.42	21.92	1,363,272
18 May 11	21.92000 -0.03	22.14	21.70	21.80	2,054,377
17 May 11	21.95000 +0.41	21.99	21.55	21.55	1,757,725
16 May 11	21.54000 +0.00	21.88	21.48	21.55	2,235,736
13 May 11	21.54000 +0.02	21.68	21.34	21.55	1,217,114
12 May 11	21.52000 -0.78	22.26	21.52	22.20	3,345,521
11 May 11	22.30000 -0.07	22.46	22.11	22.39	1,940,930
10 May 11	22.37000 -0.65	23.02	22.30	23.01	3,201,514
09 May 11	23.02000 +0.17	23.07	22.85	23.00	1,304,128
06 May 11	22.85000 +0.07	22.98	22.60	22.69	1,412,961
05 May 11	22.78000 +0.20	22.88	22.55	22.55	1,638,209
04 May 11	22.58000 -0.26	23.20	22.52	22.79	1,832,184
03 May 11	22.84000 +0.44	22.94	22.22	22.44	1,098,413
29 Apr 11	22.40000 +0.25	22.44	22.10	22.13	1,101,269
28 Apr 11	22.15000 -0.80	23.18	22.15	23.10	1,395,516
27 Apr 11	22.95000 -0.98	24.09	22.78	23.99	2,314,731
26 Apr 11	23.93000 -0.39	24.45	23.81	24.32	1,678,525
25 Apr 11	24.32000 +0.00	24.50	24.18	24.50	1,647,080
22 Apr 11	24.32000 +0.04	24.41	24.18	24.41	1,011,250
21 Apr 11	24.28000 -0.05	24.48	24.20	24.34	1,578,616
20 Apr 11	24.33000 +0.26	24.44	24.01	24.01	1,272,727
19 Apr 11	24.07000 -0.66	24.70	24.01	24.70	3,091,163
18 Apr 11	24.73000 +0.03	24.90	24.61	24.70	1,104,628
15 Apr 11	24.70000 -0.74	25.50	24.57	25.44	3,448,866
14 Apr 11	25.44000 -0.23	25.68	25.42	25.66	1,720,435
13 Apr 11	25.67000 +0.09	25.80	25.11	25.50	2,367,077
11 Apr 11	25.58000 -0.16	25.70	25.46	25.60	1,676,694
08 Apr 11	25.74000 +0.39	25.78	25.30	25.35	2,595,719
07 Apr 11	25.35000 -0.14	25.46	25.13	25.46	1,507,917
06 Apr 11	25.49000 +0.02	25.53	24.98	25.40	2,247,870
01 Apr 11	25.47000 -0.41	25.97	25.37	25.96	2,089,064
31 Mar 11	25.88000 +0.19	25.92	25.65	25.77	2,080,076
30 Mar 11	25.69000 +0.01	25.88	25.42	25.69	2,663,059
29 Mar 11	25.68000 -0.02	25.98	25.36	25.70	3,720,429
28 Mar 11	25.70000 -0.36	26.19	25.68	26.10	3,857,872
25 Mar 11	26.06000 -0.62	26.87	26.01	26.70	5,319,442
24 Mar 11	26.68000 -0.52	27.21	26.63	27.21	3,758,149
23 Mar 11	27.20000 -0.46	27.82	27.11	27.80	2,482,348
22 Mar 11	27.66000 -0.42	28.25	27.65	28.16	1,418,175
21 Mar 11	28.08000 -0.24	28.30	27.80	28.30	2,050,743
18 Mar 11	28.32000 +0.14	28.36	27.80	28.00	3,059,183
17 Mar 11	28.18000 +0.68	28.25	27.18	27.47	3,083,684
16 Mar 11	27.50000 +0.20	27.74	27.06	27.06	1,463,926
15 Mar 11	27.30000 -0.69	28.05	26.89	27.92	2,363,077
14 Mar 11	27.99000 -0.13	28.05	27.48	28.00	1,837,842
11 Mar 11	28.12000 -0.47	28.58	28.07	28.35	2,055,050
10 Mar 11	28.59000 +0.81	28.71	28.00	28.00	4,380,484
09 Mar 11	27.78000 -0.24	28.45	27.66	28.05	2,469,102
08 Mar 11	28.02000 +0.26	28.02	27.44	27.78	1,763,029
07 Mar 11	27.76000 +0.17	28.40	27.68	27.80	3,397,946
04 Mar 11	27.59000 +0.73	27.67	26.86	26.86	2,295,133
03 Mar 11	26.86000 -0.14	27.35	26.78	27.09	1,337,814
02 Mar 11	27.00000 -0.30	27.29	26.85	27.29	1,091,339
01 Mar 11	27.30000 -0.03	27.69	27.12	27.33	1,419,531
28 Feb 11	27.33000 +0.35	27.47	26.80	26.98	1,345,056
25 Feb 11	26.98000 +0.15	27.13	26.57	26.82	1,042,511
24 Feb 11	26.83000 -0.19	27.00	26.62	27.00	1,367,523
23 Feb 11	27.02000 +0.09	27.27	26.87	26.93	1,146,022
22 Feb 11	26.93000 -0.95	27.98	26.90	27.93	2,232,299
21 Feb 11	27.88000 +0.52	27.89	27.10	27.19	2,264,232
18 Feb 11	27.36000 +0.06	27.68	26.99	27.28	1,809,507
17 Feb 11	27.30000 -0.40	27.98	27.01	27.70	2,178,487
16 Feb 11	27.70000 +0.35	27.77	27.20	27.29	1,746,555
15 Feb 11	27.35000 -0.25	27.80	27.22	27.60	2,548,489
14 Feb 11	27.60000 +0.31	27.99	27.21	27.38	3,372,089
11 Feb 11	27.29000 +0.99	27.65	26.05	26.45	3,174,435
10 Feb 11	26.30000 +0.80	26.30	25.06	25.50	1,789,298
09 Feb 11	25.50000 -0.30	25.97	25.44	25.53	890,871
01 Feb 11	25.80000 -0.04	25.99	25.76	25.99	799,353
31 Jan 11	25.84000 +0.29	25.95	25.55	25.56	939,858
28 Jan 11	25.55000 -0.25	25.98	25.50	25.88	1,191,429
27 Jan 11	25.80000 +0.21	25.96	25.31	25.57	1,010,533
26 Jan 11	25.59000 +0.44	25.60	25.15	25.15	698,047
25 Jan 11	25.15000 -0.25	25.77	24.85	25.40	923,851
24 Jan 11	25.40000 +0.31	25.85	25.19	25.30	1,004,781
21 Jan 11	25.09000 -0.04	25.46	24.92	25.02	971,204
20 Jan 11	25.13000 -0.57	25.89	25.01	25.69	1,117,810
19 Jan 11	25.70000 +0.28	25.85	25.27	25.48	816,039
18 Jan 11	25.42000 +0.60	25.54	24.83	24.83	1,567,025
17 Jan 11	24.82000 -1.03	26.00	24.68	25.86	1,428,498
14 Jan 11	25.85000 -0.46	26.31	25.76	26.31	1,005,957
13 Jan 11	26.31000 +0.09	26.57	26.02	26.23	1,006,972
12 Jan 11	26.22000 +0.00	26.45	25.70	26.36	1,009,025
11 Jan 11	26.22000 +0.42	26.30	25.50	25.78	1,648,236
10 Jan 11	25.80000 -0.98	26.65	25.51	26.65	2,082,850
07 Jan 11	26.78000 -0.37	27.43	26.66	27.14	2,045,268
06 Jan 11	27.15000 -0.25	27.48	27.07	27.30	1,343,596
05 Jan 11	27.40000 -0.25	27.63	27.33	27.45	3,068,759
04 Jan 11	27.65000 +0.26	27.85	27.37	27.68	1,833,902
31 Dec 10	27.39000 +0.44	27.49	26.97	27.05	1,614,041
30 Dec 10	26.95000 +0.06	27.16	26.39	26.89	2,352,657
29 Dec 10	26.89000 +0.14	27.20	26.58	26.60	2,460,788
28 Dec 10	26.75000 -2.35	28.20	26.19	28.20	4,896,699
24 Dec 10	29.10000 -0.85	29.98	29.00	29.96	2,222,566
23 Dec 10	29.95000 -0.26	30.51	29.90	30.01	1,888,832
22 Dec 10	30.21000 -1.16	31.36	29.95	31.25	4,160,077
21 Dec 10	31.37000 -0.28	31.95	31.06	31.66	2,149,772
20 Dec 10	31.65000 -0.62	32.85	31.13	31.90	3,333,184
17 Dec 10	32.27000 +0.47	32.29	31.55	31.60	2,129,513
16 Dec 10	31.80000 +0.29	32.10	31.53	31.53	1,815,946
15 Dec 10	31.51000 -0.69	32.60	31.45	32.10	2,867,085
14 Dec 10	32.20000 +0.59	32.78	31.26	31.78	3,966,506
13 Dec 10	31.61000 +0.59	31.89	30.90	30.99	3,347,795
10 Dec 10	31.02000 +0.37	31.05	30.15	30.40	2,307,264
09 Dec 10	30.65000 +0.31	30.80	29.84	30.48	2,459,380
08 Dec 10	30.34000 +0.49	31.00	30.24	30.24	3,083,020
06 Dec 10	29.85000 -0.39	30.50	29.65	30.25	2,798,886
03 Dec 10	30.24000 -0.94	31.15	29.85	31.00	3,499,099
02 Dec 10	31.18000 +0.39	31.58	30.77	31.30	2,509,926
01 Dec 10	30.79000 -0.60	31.29	30.55	31.01	2,245,276
30 Nov 10	31.39000 -1.44	32.85	30.05	32.85	5,889,083
29 Nov 10	32.83000 +0.21	33.00	32.11	32.70	3,765,878
26 Nov 10	32.62000 +0.04	33.19	31.96	32.45	5,151,010
25 Nov 10	32.58000 -1.00	34.24	32.10	34.06	7,882,227
24 Nov 10	33.58000 +0.90	33.98	32.00	32.08	7,518,494
23 Nov 10	32.68000 +1.46	33.00	31.35	32.02	9,769,663
22 Nov 10	31.22000 +0.71	31.95	30.51	30.52	6,182,885
19 Nov 10	30.51000 +1.28	30.51	29.29	29.51	4,110,199
18 Nov 10	29.23000 +0.71	29.60	28.01	28.62	3,550,839
17 Nov 10	28.52000 -2.48	30.90	28.28	30.87	5,893,345
16 Nov 10	31.00000 +0.54	32.00	29.59	30.46	10,030,136
15 Nov 10	30.46000 +2.11	30.54	28.45	28.70	6,898,929
12 Nov 10	28.35000 -1.65	31.00	27.70	30.11	7,528,388
11 Nov 10	30.00000 -0.89	31.34	29.98	30.78	7,056,812
10 Nov 10	30.89000 +1.99	31.01	29.21	29.21	9,662,299
09 Nov 10	28.90000 +0.71	28.90	27.63	28.14	5,294,673
08 Nov 10	28.19000 +0.39	28.96	27.84	27.89	5,166,216
05 Nov 10	27.80000 +0.90	27.85	26.81	26.97	3,970,722
04 Nov 10	26.90000 +0.21	26.92	26.41	26.75	2,841,494
03 Nov 10	26.69000 -0.82	27.49	26.42	27.49	2,805,338
02 Nov 10	27.51000 -0.67	28.05	27.25	28.05	4,470,723
01 Nov 10	28.18000 +0.88	29.29	27.70	28.01	8,380,289
29 Oct 10	27.30000 +0.48	27.70	26.91	26.91	6,120,177
28 Oct 10	26.82000 +0.43	26.96	26.08	26.44	2,885,879
27 Oct 10	26.39000 -0.61	27.79	26.36	27.03	5,270,202
26 Oct 10	27.00000 -0.75	28.30	26.45	28.00	6,570,977
25 Oct 10	27.75000 +0.45	28.55	27.36	27.36	4,650,656
22 Oct 10	27.30000 +0.58	27.92	26.36	26.73	4,122,007
21 Oct 10	26.72000 -0.28	27.05	26.20	27.01	3,078,595
20 Oct 10	27.00000 +0.45	28.14	25.83	25.98	8,204,509
19 Oct 10	26.55000 +2.05	26.95	24.50	24.50	6,147,968
18 Oct 10	24.50000 -0.98	25.20	24.20	25.20	3,542,911
15 Oct 10	25.48000 -0.82	26.20	24.90	26.20	5,061,431
14 Oct 10	26.30000 +0.04	26.96	25.74	26.27	4,605,834
13 Oct 10	26.26000 +0.65	26.28	25.30	25.67	3,277,262
12 Oct 10	25.61000 +0.29	26.10	25.23	25.40	3,477,900
11 Oct 10	25.32000 -0.24	25.59	25.01	25.59	3,533,327
08 Oct 10	25.56000 +0.48	25.98	24.63	25.28	3,044,898
30 Sep 10	25.08000 -0.01	25.15	24.50	24.95	1,989,329
29 Sep 10	25.09000 +0.08	25.20	24.80	25.01	1,468,266
28 Sep 10	25.01000 -0.86	25.68	24.90	25.68	2,847,614
27 Sep 10	25.87000 +0.24	26.07	24.79	25.63	3,019,114
21 Sep 10	25.63000 -1.09	26.90	25.20	26.58	3,994,824
20 Sep 10	26.72000 -1.28	28.33	26.70	28.25	4,415,198
17 Sep 10	28.00000 -0.70	28.69	27.80	28.65	4,262,301
16 Sep 10	28.70000 +0.83	29.16	27.56	27.78	10,192,867
15 Sep 10	27.87000 +1.12	29.20	26.85	26.85	8,463,668
14 Sep 10	26.75000 -0.58	27.47	26.50	27.39	2,705,383
13 Sep 10	27.33000 +0.22	27.49	27.11	27.15	2,887,670
10 Sep 10	27.11000 +0.51	27.19	26.11	26.77	3,339,753
09 Sep 10	26.60000 +0.10	27.15	26.45	26.61	2,679,570
08 Sep 10	26.50000 -0.36	26.96	26.30	26.85	3,342,274
07 Sep 10	26.86000 +0.10	26.96	26.55	26.79	1,522,215
06 Sep 10	26.76000 -0.51	27.39	26.35	27.29	3,029,083
03 Sep 10	27.27000 +0.68	27.77	26.43	26.43	4,372,293
02 Sep 10	26.59000 +0.49	26.68	26.00	26.35	2,912,357
01 Sep 10	26.10000 -0.90	27.24	26.01	27.00	3,463,378
31 Aug 10	27.00000 -0.42	27.38	26.87	27.36	2,371,286
30 Aug 10	27.42000 +0.63	27.55	26.85	26.86	2,673,329
27 Aug 10	26.79000 +0.45	26.86	26.15	26.30	1,824,891
26 Aug 10	26.34000 -0.20	26.66	26.05	26.51	1,724,608
25 Aug 10	26.54000 -0.44	27.08	26.11	26.80	2,459,702
24 Aug 10	26.98000 +0.14	27.25	26.40	27.00	2,849,677
23 Aug 10	26.84000 -0.74	27.97	26.76	27.58	4,056,381
20 Aug 10	27.58000 -1.21	28.75	27.49	28.60	3,564,306
19 Aug 10	28.79000 +0.29	28.89	28.20	28.52	4,009,479
18 Aug 10	28.50000 +0.25	28.75	28.20	28.30	3,314,789
17 Aug 10	28.25000 -0.28	28.75	27.98	28.53	3,364,715
16 Aug 10	28.53000 +0.73	28.78	27.83	27.83	4,153,450
13 Aug 10	27.80000 +0.34	27.88	26.90	27.46	2,658,166
12 Aug 10	27.46000 -0.54	28.15	27.31	27.79	2,724,006
11 Aug 10	28.00000 +0.17	28.24	27.52	27.85	3,401,692
10 Aug 10	27.83000 -1.47	29.79	27.80	29.32	5,941,614
09 Aug 10	29.30000 +0.93	29.30	28.25	28.41	5,146,566
06 Aug 10	28.37000 +0.60	28.46	27.65	27.75	4,401,702
05 Aug 10	27.77000 +0.43	28.08	27.36	27.37	3,957,456
04 Aug 10	27.34000 -0.29	27.70	26.59	27.50	4,843,324
03 Aug 10	27.63000 -0.91	28.59	27.60	28.58	4,556,237
02 Aug 10	28.54000 +0.81	28.60	27.46	27.68	4,676,362
30 Jul 10	27.73000 -0.15	27.97	27.40	27.89	2,468,347
29 Jul 10	27.88000 -0.08	28.40	27.49	28.27	4,232,658
28 Jul 10	27.96000 +0.56	28.56	27.78	27.81	6,045,788
27 Jul 10	27.40000 +0.73	27.70	26.51	26.70	5,310,405
26 Jul 10	26.67000 -0.08	26.96	26.30	26.90	2,684,772
23 Jul 10	26.75000 +0.03	26.97	26.35	26.75	3,320,945
22 Jul 10	26.72000 +0.55	26.97	25.78	26.12	3,532,027
21 Jul 10	26.17000 -0.28	26.68	26.00	26.68	3,459,824
20 Jul 10	26.45000 +1.17	26.68	25.28	25.39	4,328,082
19 Jul 10	25.28000 +0.33	25.30	24.40	24.41	2,457,331
16 Jul 10	24.95000 -0.05	25.24	24.32	25.00	2,050,338
15 Jul 10	25.00000 -1.12	26.12	25.00	26.00	2,583,929
14 Jul 10	26.12000 -0.01	26.60	25.77	26.28	2,369,319
13 Jul 10	26.13000 -0.38	26.39	25.38	26.35	3,012,670
12 Jul 10	26.51000 -0.09	26.87	26.20	26.60	2,886,291
09 Jul 10	26.60000 +0.66	26.98	25.80	25.80	3,595,386
08 Jul 10	25.94000 -0.50	26.77	25.70	26.51	2,692,829
07 Jul 10	26.44000 +0.29	26.75	25.80	26.15	3,378,412
06 Jul 10	26.15000 +1.53	26.46	24.25	24.50	4,367,465
05 Jul 10	24.62000 -0.63	25.08	23.92	24.80	2,559,132
02 Jul 10	25.25000 -0.53	25.97	23.80	25.70	3,773,805
01 Jul 10	25.78000 -0.71	26.58	25.61	26.50	2,849,719
30 Jun 10	26.49000 +0.88	26.78	24.80	25.77	4,125,475
29 Jun 10	25.61000 -1.38	27.28	25.51	27.00	4,068,385
28 Jun 10	26.99000 -0.52	27.98	26.50	27.00	3,539,576
25 Jun 10	27.51000 -1.59	29.10	27.01	28.82	5,007,139
24 Jun 10	29.10000 -0.20	29.60	28.76	29.09	2,741,671
23 Jun 10	29.30000 +0.77	29.60	28.01	28.22	3,795,400
22 Jun 10	28.53000 -0.81	29.88	28.51	29.10	4,307,011
21 Jun 10	29.34000 +1.15	29.68	27.32	27.91	6,239,780
18 Jun 10	28.19000 -2.58	30.25	27.87	30.00	8,893,111
17 Jun 10	30.77000 -3.07	34.00	30.76	34.00	10,258,866
11 Jun 10	33.84000 -0.32	34.60	33.38	34.25	7,442,717
10 Jun 10	34.16000 +2.56	34.67	31.80	31.80	11,058,875
09 Jun 10	31.60000 -0.38	33.86	31.08	32.13	12,449,338
08 Jun 10	31.98000 -0.30	32.60	31.28	32.23	6,580,563
07 Jun 10	32.28000 +1.26	33.20	30.16	30.39	13,041,174
04 Jun 10	31.02000 +2.82	31.02	27.96	28.10	10,343,749
03 Jun 10	28.20000 +0.32	29.45	27.90	28.24	5,724,569
02 Jun 10	27.88000 +0.58	27.88	26.29	27.00	3,119,702
01 Jun 10	27.30000 -1.09	28.56	26.28	27.88	5,219,914
31 May 10	28.39000 -0.82	30.15	28.35	29.20	5,732,035
28 May 10	29.21000 +0.11	29.96	28.88	29.51	6,288,364
27 May 10	29.10000 +1.27	29.10	27.33	27.90	6,136,326
26 May 10	27.83000 -0.41	28.99	27.60	28.15	3,763,505
25 May 10	28.24000 +0.94	28.50	26.92	27.30	5,124,513
24 May 10	27.30000 +0.75	27.56	26.15	26.15	3,858,038
21 May 10	26.55000 +1.03	26.63	24.24	24.70	3,325,269
20 May 10	25.52000 -0.71	26.93	25.31	26.00	3,025,229
19 May 10	26.23000 +0.45	26.97	25.28	25.70	3,192,518
18 May 10	25.78000 -27.92	26.47	24.20	26.47	3,422,289
17 May 10	53.70000 -0.81	56.98	53.55	54.25	2,654,626
14 May 10	54.51000 -0.64	55.18	53.51	54.79	1,297,136
13 May 10	55.15000 +0.25	55.40	52.71	54.70	1,503,894
12 May 10	54.90000 -1.39	55.88	52.50	55.88	2,030,861
11 May 10	56.29000 +0.55	58.44	55.38	56.60	2,923,097
10 May 10	55.74000 -3.06	59.46	54.50	58.33	2,721,840
07 May 10	58.80000 +2.30	59.98	54.86	55.02	4,673,729
06 May 10	56.50000 +0.60	59.30	56.45	58.10	5,502,747
04 May 10	55.90000 +3.17	56.40	51.78	51.78	2,057,563
30 Apr 10	52.73000 -0.28	53.38	51.00	53.00	1,469,611
29 Apr 10	53.01000 -2.66	56.85	53.01	55.68	1,936,658
28 Apr 10	55.67000 -1.49	57.89	55.02	56.18	1,978,987
27 Apr 10	57.16000 +0.39	57.30	54.88	56.81	2,962,834
26 Apr 10	56.77000 +0.89	57.83	55.87	56.18	3,368,775
23 Apr 10	55.88000 +0.48	57.49	54.01	55.80	3,101,997
22 Apr 10	55.40000 +2.47	55.68	52.30	52.55	2,871,270
21 Apr 10	52.93000 +2.26	53.26	50.51	50.51	2,106,491
20 Apr 10	50.67000 -0.73	52.39	48.20	51.39	2,119,218
19 Apr 10	51.40000 -1.19	53.70	51.29	52.46	2,181,528
16 Apr 10	52.59000 +0.80	53.90	50.91	51.58	2,421,566
15 Apr 10	51.79000 -5.04	57.00	51.79	56.86	4,604,202
14 Apr 10	56.83000 -1.99	58.66	56.46	56.90	3,380,768
13 Apr 10	58.82000 +0.00	62.90	53.32	62.55	9,618,431
09 Apr 10	58.82000 +2.82	58.97	56.10	56.10	2,849,269
08 Apr 10	56.00000 -2.70	59.54	55.80	58.02	2,971,491
07 Apr 10	58.70000 +1.72	58.88	56.38	56.65	2,945,529
06 Apr 10	56.98000 +1.55	57.20	54.91	55.65	2,635,010
02 Apr 10	55.43000 -0.07	56.49	53.51	54.50	3,196,195
01 Apr 10	55.50000 -0.27	59.76	55.20	56.81	7,382,417
31 Mar 10	55.77000 +5.07	55.77	52.78	52.78	4,782,679
30 Mar 10	50.70000 +0.80	51.49	49.89	49.90	1,880,785
29 Mar 10	49.90000 -0.99	51.78	49.20	51.20	2,225,429
26 Mar 10	50.89000 -2.27	52.50	50.00	52.50	2,408,374
25 Mar 10	53.16000 +1.47	54.38	51.40	51.40	3,155,977
24 Mar 10	51.69000 +0.79	52.77	50.50	50.85	3,194,366
23 Mar 10	50.90000 +2.90	51.88	47.53	48.10	3,087,389
22 Mar 10	48.00000 -0.28	48.60	47.70	48.41	1,091,590
19 Mar 10	48.28000 +0.71	48.40	47.40	47.58	1,385,642
18 Mar 10	47.57000 +0.27	48.08	47.30	47.48	1,528,193
17 Mar 10	47.30000 +0.95	47.30	46.20	46.20	1,245,194
16 Mar 10	46.35000 -0.66	47.48	45.67	47.48	1,051,329
15 Mar 10	47.01000 +0.64	47.40	45.70	46.50	1,706,732
12 Mar 10	46.37000 +1.34	47.88	44.80	44.80	2,141,941
11 Mar 10	45.03000 +0.12	45.19	43.70	44.80	869,648
10 Mar 10	44.91000 -1.23	46.35	44.50	46.35	879,331
09 Mar 10	46.14000 +0.06	46.35	45.72	46.10	755,903
08 Mar 10	46.08000 +1.07	46.27	45.01	45.01	1,061,408
05 Mar 10	45.01000 +0.73	45.27	44.30	44.30	1,142,485
04 Mar 10	44.28000 -1.67	46.58	44.20	45.95	1,345,065
03 Mar 10	45.95000 -1.41	47.37	45.84	47.37	1,873,984
02 Mar 10	47.36000 +0.26	47.88	46.76	47.00	1,426,034
01 Mar 10	47.10000 -0.06	47.40	46.55	47.40	1,341,222
26 Feb 10	47.16000 -0.39	48.00	47.10	47.50	1,241,189
25 Feb 10	47.55000 +0.05	48.80	47.11	48.10	1,850,688
24 Feb 10	47.50000 +1.19	47.98	45.99	46.00	1,804,057
23 Feb 10	46.31000 +0.08	46.31	44.97	46.08	731,826
22 Feb 10	46.23000 +0.82	47.51	45.69	45.80	1,368,934
12 Feb 10	45.41000 -0.04	45.75	44.63	45.00	768,227
11 Feb 10	45.45000 -0.15	46.50	45.01	45.51	974,325
10 Feb 10	45.60000 +1.23	46.16	44.17	44.47	1,084,958
09 Feb 10	44.37000 +0.57	44.45	43.52	43.57	722,127
08 Feb 10	43.80000 -0.45	44.60	43.25	44.41	734,756
05 Feb 10	44.25000 -0.25	45.68	42.50	44.00	1,207,898
04 Feb 10	44.50000 +1.10	45.10	42.86	43.38	1,480,049
03 Feb 10	43.40000 +0.27	43.60	41.33	43.03	1,451,042
02 Feb 10	43.13000 +1.33	43.65	41.99	41.99	2,206,381
01 Feb 10	41.80000 -1.32	45.11	40.10	40.10	5,508,448
29 Jan 10	43.12000 +1.68	43.98	40.90	41.33	2,501,179
28 Jan 10	41.44000 +0.59	41.44	39.44	40.85	1,250,518
27 Jan 10	40.85000 -0.46	41.89	40.40	41.31	734,926
26 Jan 10	41.31000 -0.63	42.98	41.18	42.15	1,192,261
25 Jan 10	41.94000 -1.56	43.00	41.48	43.00	1,854,051
22 Jan 10	43.50000 -3.35	46.80	42.99	46.80	2,395,145
21 Jan 10	46.85000 +0.05	47.58	46.72	47.01	594,953
20 Jan 10	46.80000 -2.20	48.80	46.67	48.80	1,374,248
19 Jan 10	49.00000 -0.88	50.02	48.55	50.00	1,184,295
18 Jan 10	49.88000 +0.19	50.05	49.23	49.70	819,707
15 Jan 10	49.69000 -0.66	50.70	49.23	50.37	1,212,740
14 Jan 10	50.35000 +2.41	50.55	48.10	48.10	2,087,054
13 Jan 10	47.94000 -0.65	48.57	47.42	48.00	1,217,187
12 Jan 10	48.59000 +1.09	48.60	47.02	47.50	1,510,816
11 Jan 10	47.50000 -0.29	48.15	46.20	47.75	1,809,275
08 Jan 10	47.79000 -1.91	49.60	47.00	49.50	1,768,292
07 Jan 10	49.70000 -1.06	50.70	49.60	50.70	1,387,188
06 Jan 10	50.76000 -0.90	51.70	50.70	51.70	1,140,361
05 Jan 10	51.66000 +0.16	51.72	50.70	51.62	913,661
04 Jan 10	51.50000 +0.30	51.85	51.10	51.59	842,437
31 Dec 09	51.20000 +0.12	51.58	50.50	51.50	799,890
30 Dec 09	51.08000 +0.75	52.20	50.36	50.36	1,479,461
29 Dec 09	50.33000 -0.44	51.14	50.00	51.14	960,257
28 Dec 09	50.77000 +0.00	51.50	50.27	51.00	1,189,693

Lepu Medical Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	11.59000 +0.25	11.60	11.28	11.32	15,056,954
19 Oct 26	11.34000 +0.09	11.43	11.20	11.23	11,773,900
16 Oct 26	11.25000 +0.04	11.55	11.20	11.35	16,523,160
15 Oct 26	11.21000 -0.23	11.50	11.16	11.35	16,301,800
14 Oct 26	11.44000 -0.06	11.55	11.36	11.50	12,690,900
13 Oct 26	11.50000 -0.22	11.68	11.38	11.67	15,778,486
12 Oct 26	11.72000 +0.04	11.75	11.56	11.68	12,362,654
09 Oct 26	11.68000 +0.22	11.72	11.35	11.48	15,705,812
08 Oct 26	11.46000 -0.20	11.82	11.41	11.72	15,780,439
30 Sep 26	11.66000 +0.27	11.68	11.37	11.39	17,578,600
29 Sep 26	11.39000 -0.01	11.59	11.37	11.48	11,542,699
28 Sep 26	11.40000 -0.01	11.54	11.32	11.46	11,104,897
24 Sep 26	11.41000 -0.17	11.64	11.41	11.56	12,582,331
23 Sep 26	11.58000 -0.03	11.66	11.55	11.63	8,803,800
22 Sep 26	11.61000 -0.07	11.72	11.58	11.68	16,175,002
21 Sep 26	11.68000 +0.23	11.71	11.45	11.45	17,206,564
18 Sep 26	11.45000 +0.17	11.51	11.29	11.31	12,344,050
17 Sep 26	11.28000 -0.09	11.42	11.26	11.30	10,180,200
16 Sep 26	11.37000 -0.01	11.39	11.20	11.31	11,120,162
15 Sep 26	11.38000 +0.07	11.39	11.28	11.34	11,094,048
14 Sep 26	11.31000 +0.13	11.32	11.13	11.18	11,720,202
11 Sep 26	11.18000 -0.09	11.26	11.10	11.21	15,218,240
10 Sep 26	11.27000 -0.22	11.51	11.24	11.51	15,285,280
09 Sep 26	11.49000 -0.24	11.69	11.45	11.69	16,125,947
08 Sep 26	11.73000 +0.06	11.78	11.60	11.67	10,450,245
07 Sep 26	11.67000 -0.07	11.78	11.61	11.76	13,844,300
04 Sep 26	11.74000 -0.08	11.94	11.68	11.85	14,930,409
03 Sep 26	11.82000 +0.00	11.89	11.78	11.85	10,406,200
02 Sep 26	11.82000 -0.17	11.97	11.77	11.95	12,759,720
01 Sep 26	11.99000 +0.07	12.00	11.87	11.90	12,388,600
31 Aug 26	11.92000 -0.14	12.03	11.78	12.02	15,050,300
28 Aug 26	12.06000 -0.08	12.12	12.02	12.10	11,241,797
27 Aug 26	12.14000 +0.14	12.15	11.92	12.03	14,585,731
26 Aug 26	12.00000 +0.04	12.16	11.96	12.00	16,418,975
25 Aug 26	11.96000 +0.25	12.02	11.72	11.77	22,065,800
24 Aug 26	11.71000 -0.46	11.95	11.60	11.93	31,084,378
21 Aug 26	12.17000 -0.63	12.68	12.13	12.61	41,425,624
20 Aug 26	12.80000 +0.60	13.01	12.45	12.48	55,966,864
19 Aug 26	12.20000 -0.38	12.63	12.17	12.56	26,060,700
18 Aug 26	12.58000 -0.14	12.86	12.52	12.76	25,090,342
17 Aug 26	12.72000 -0.15	12.86	12.50	12.77	29,356,032
14 Aug 26	12.87000 -0.29	13.28	12.75	13.06	40,996,412
13 Aug 26	13.16000 +0.16	13.38	12.77	12.92	52,857,588
12 Aug 26	13.00000 -0.03	13.16	12.84	12.95	28,230,032
11 Aug 26	13.03000 -0.08	13.26	12.95	13.02	29,131,876
10 Aug 26	13.11000 -0.03	13.35	13.01	13.14	31,442,654
07 Aug 26	13.14000 +0.49	13.15	12.57	12.61	45,240,920
06 Aug 26	12.65000 -0.30	12.96	12.60	12.95	31,411,068
05 Aug 26	12.95000 +0.02	13.03	12.76	12.90	30,493,092
04 Aug 26	12.93000 +0.01	13.09	12.88	12.98	22,681,840
03 Aug 26	12.92000 -0.15	13.12	12.89	13.02	20,692,584
31 Jul 26	13.07000 +0.02	13.23	12.83	12.85	33,044,588
30 Jul 26	13.05000 +0.10	13.10	12.83	12.88	30,164,780
29 Jul 26	12.95000 +0.01	13.07	12.75	12.91	34,631,900
28 Jul 26	12.94000 +0.23	13.10	12.58	12.63	41,146,968
27 Jul 26	12.71000 +0.60	12.74	11.98	12.01	32,947,962
24 Jul 26	12.11000 -0.59	12.82	12.11	12.60	30,550,800
23 Jul 26	12.70000 -0.20	12.84	12.53	12.78	30,705,388
22 Jul 26	12.90000 -0.03	13.21	12.72	12.81	32,214,234
21 Jul 26	12.93000 -0.15	13.20	12.68	13.04	38,015,272
20 Jul 26	13.08000 +0.50	13.09	12.51	12.62	40,119,824
17 Jul 26	12.58000 -0.70	13.38	12.58	13.20	48,976,532
16 Jul 26	13.28000 +0.14	13.50	12.81	13.11	60,295,008
15 Jul 26	13.14000 +0.53	13.19	12.41	12.43	58,391,144
14 Jul 26	12.61000 +0.52	12.64	12.10	12.15	39,053,000
13 Jul 26	12.09000 -0.21	12.35	11.96	12.18	23,400,500
10 Jul 26	12.30000 +0.31	12.39	11.74	12.00	31,360,600
09 Jul 26	11.99000 -0.20	12.24	11.85	12.10	21,785,616
08 Jul 26	12.19000 -0.10	12.45	12.10	12.29	20,073,208
07 Jul 26	12.29000 -0.54	12.64	12.26	12.60	28,465,848
06 Jul 26	12.83000 +0.27	12.85	12.35	12.45	45,039,680
03 Jul 26	12.56000 +0.06	12.87	12.36	12.59	38,845,640
02 Jul 26	12.50000 +0.02	12.84	12.32	12.39	45,242,432
01 Jul 26	12.48000 +0.63	12.49	11.59	11.85	50,017,348
30 Jun 26	11.85000 -0.29	12.06	11.72	12.02	30,840,128
29 Jun 26	12.14000 +0.77	12.22	11.01	11.35	48,144,492
26 Jun 26	11.37000 -0.64	11.96	11.35	11.86	26,599,280
25 Jun 26	12.01000 -0.51	12.27	11.74	12.17	46,323,072
24 Jun 26	12.52000 +0.58	12.88	12.05	12.12	59,026,684
23 Jun 26	11.94000 +0.13	12.32	11.73	11.79	34,202,200
22 Jun 26	11.81000 -0.01	11.82	11.30	11.72	29,318,984
18 Jun 26	11.82000 +0.12	12.03	11.71	11.75	23,363,796
17 Jun 26	11.70000 -0.10	11.84	11.65	11.77	15,028,165
16 Jun 26	11.80000 -0.14	11.96	11.70	11.95	17,839,078
15 Jun 26	11.94000 +0.19	12.10	11.80	11.88	25,859,884
12 Jun 26	11.75000 +0.29	11.86	11.50	11.59	24,693,584
11 Jun 26	11.46000 -0.30	11.69	11.42	11.68	21,948,256
10 Jun 26	11.76000 +0.02	11.76	11.50	11.71	20,090,412
09 Jun 26	11.74000 +0.02	11.82	11.58	11.76	19,199,288
08 Jun 26	11.72000 -0.44	12.15	11.60	12.04	26,667,054
05 Jun 26	12.16000 +0.00	12.38	12.14	12.26	18,924,382
04 Jun 26	12.16000 -0.23	12.39	12.06	12.30	18,515,542
03 Jun 26	12.39000 -0.18	12.55	12.31	12.55	18,361,236
02 Jun 26	12.57000 -0.10	12.77	12.48	12.65	18,778,652
01 Jun 26	12.67000 +0.06	12.71	12.47	12.56	19,692,532
29 May 26	12.61000 +0.18	12.74	12.35	12.50	30,296,100
28 May 26	12.43000 -0.14	12.62	12.28	12.57	19,969,364
27 May 26	12.57000 -0.12	12.86	12.53	12.76	21,300,598
26 May 26	12.69000 -0.20	12.97	12.54	12.85	22,206,668
25 May 26	12.89000 -0.11	13.07	12.76	12.99	22,092,908
22 May 26	13.00000 -0.06	13.25	12.92	13.21	21,690,590
21 May 26	13.06000 -0.19	13.59	13.00	13.29	28,515,724
20 May 26	13.25000 -0.31	13.51	13.16	13.46	23,365,052
19 May 26	13.56000 +0.31	13.84	13.36	13.39	27,664,272
18 May 26	13.25000 -0.38	13.62	13.16	13.58	30,276,036
15 May 26	13.63000 -0.09	13.85	13.53	13.67	25,675,114
14 May 26	13.72000 -0.64	14.40	13.71	14.31	42,039,724
13 May 26	14.36000 -0.07	14.44	14.31	14.36	20,476,492
12 May 26	14.43000 -0.27	14.67	14.36	14.66	26,722,036
11 May 26	14.70000 +0.21	14.77	14.25	14.48	42,478,668
08 May 26	14.49000 +0.05	14.63	14.37	14.44	24,284,868
07 May 26	14.44000 +0.00	14.50	14.36	14.45	20,976,748
06 May 26	14.44000 +0.09	14.54	14.35	14.36	26,595,088
30 Apr 26	14.35000 -0.09	14.45	14.28	14.34	16,406,440
29 Apr 26	14.44000 +0.20	14.45	14.21	14.24	18,623,832
28 Apr 26	14.24000 -0.34	14.63	14.12	14.50	29,143,508
27 Apr 26	14.58000 +0.01	14.66	14.31	14.50	23,130,912
24 Apr 26	14.57000 -0.27	14.95	14.51	14.80	33,772,040
23 Apr 26	14.84000 -1.59	16.00	14.80	16.00	82,774,800
22 Apr 26	16.43000 +0.04	16.47	16.23	16.35	20,249,710
21 Apr 26	16.39000 +0.04	16.62	16.26	16.43	16,204,640
17 Apr 26	16.35000 -0.29	16.57	16.27	16.55	21,186,718
16 Apr 26	16.64000 +0.05	16.67	16.42	16.54	22,513,104
15 Apr 26	16.59000 -0.08	17.30	16.54	17.01	29,854,500
14 Apr 26	16.67000 +0.36	16.69	16.35	16.45	24,490,212
13 Apr 26	16.31000 -0.14	16.41	16.26	16.30	16,925,472
10 Apr 26	16.45000 +0.26	16.75	16.35	16.45	26,099,450
09 Apr 26	16.19000 -0.55	16.74	16.16	16.60	25,557,576
08 Apr 26	16.74000 +0.58	16.75	16.46	16.46	27,217,832
07 Apr 26	16.16000 +0.02	16.48	16.09	16.22	18,509,692
03 Apr 26	16.14000 -0.52	16.60	16.14	16.54	21,130,888
02 Apr 26	16.66000 -0.19	16.90	16.55	16.82	24,646,800
01 Apr 26	16.85000 +0.65	16.85	16.27	16.42	30,631,600
31 Mar 26	16.20000 -0.18	16.66	16.14	16.38	21,485,044
30 Mar 26	16.38000 +0.14	16.45	16.01	16.09	22,122,824
27 Mar 26	16.24000 +0.57	16.33	15.40	15.45	31,008,888
26 Mar 26	15.67000 -0.45	16.18	15.60	16.14	22,418,400
25 Mar 26	16.12000 +0.24	16.50	16.04	16.30	28,789,968
24 Mar 26	15.88000 +0.36	15.90	15.45	15.75	30,710,672
23 Mar 26	15.52000 -1.24	16.46	15.40	16.45	50,624,416
20 Mar 26	16.76000 -0.54	17.48	16.73	17.38	33,377,532
19 Mar 26	17.30000 -0.87	17.97	17.25	17.97	36,282,132
18 Mar 26	18.17000 +0.34	18.20	17.60	17.85	33,826,856
17 Mar 26	17.83000 -0.58	18.33	17.81	18.13	45,246,032
16 Mar 26	18.41000 +0.74	18.52	17.54	17.79	77,552,792
13 Mar 26	17.67000 +0.54	18.00	16.96	17.06	56,324,524
12 Mar 26	17.13000 -0.26	17.33	17.01	17.29	26,599,076
11 Mar 26	17.39000 +0.01	17.70	17.24	17.50	32,680,090
10 Mar 26	17.38000 +0.19	17.52	17.24	17.33	20,186,212
09 Mar 26	17.19000 -0.08	17.22	16.81	17.00	26,952,770
06 Mar 26	17.27000 +0.39	17.50	16.69	16.78	32,310,164
05 Mar 26	16.88000 +0.13	17.13	16.72	17.06	29,041,832
04 Mar 26	16.75000 -0.26	17.08	16.60	16.70	26,129,002
03 Mar 26	17.01000 -0.76	17.97	16.99	17.76	38,579,120
02 Mar 26	17.77000 -0.60	18.24	17.59	18.16	39,323,408
27 Feb 26	18.37000 +0.19	18.37	18.10	18.13	22,453,044
26 Feb 26	18.18000 -0.15	18.30	18.07	18.28	26,246,824
25 Feb 26	18.33000 +0.52	18.43	17.95	17.95	36,316,488
24 Feb 26	17.81000 +0.03	18.05	17.75	17.91	22,304,280
13 Feb 26	17.78000 -0.23	18.08	17.78	18.00	21,307,896
12 Feb 26	18.01000 +0.03	18.10	17.80	17.95	19,261,698
11 Feb 26	17.98000 -0.03	18.20	17.97	17.98	16,219,442
10 Feb 26	18.01000 -0.24	18.25	17.97	18.24	23,905,664
09 Feb 26	18.25000 +0.42	18.36	18.04	18.08	28,609,902
06 Feb 26	17.83000 -0.07	18.06	17.60	17.79	23,965,184
05 Feb 26	17.90000 -0.06	18.08	17.73	17.96	29,124,008
04 Feb 26	17.96000 +0.13	17.98	17.62	17.79	26,516,272
03 Feb 26	17.83000 +0.33	17.87	17.54	17.78	25,242,510
02 Feb 26	17.50000 -0.38	18.18	17.48	17.92	35,457,412
30 Jan 26	17.88000 -0.52	18.40	17.68	18.35	42,532,376
29 Jan 26	18.40000 +0.33	19.00	18.14	18.60	65,001,968
28 Jan 26	18.07000 -0.45	18.52	17.99	18.43	37,650,736
27 Jan 26	18.52000 -0.36	18.95	18.05	18.87	45,924,168
26 Jan 26	18.88000 -0.38	19.51	18.74	19.40	48,767,992
23 Jan 26	19.26000 +0.54	19.38	18.87	18.90	55,179,712
22 Jan 26	18.72000 -0.05	18.99	18.61	18.78	28,190,656
21 Jan 26	18.77000 +0.03	19.06	18.53	18.68	32,931,792
20 Jan 26	18.74000 -0.33	19.18	18.62	19.00	37,814,780
19 Jan 26	19.07000 +0.02	19.28	18.81	18.95	44,556,336
16 Jan 26	19.05000 -0.66	19.85	19.00	19.68	69,369,448
15 Jan 26	19.71000 -0.58	20.28	19.55	20.00	82,018,912
14 Jan 26	20.29000 +0.03	21.60	19.83	20.23	143,274,864
13 Jan 26	20.26000 -0.23	21.12	19.78	20.92	134,613,472
12 Jan 26	20.49000 +1.04	20.64	19.55	19.55	144,889,472
09 Jan 26	19.45000 -0.19	19.59	18.75	19.45	115,367,048
08 Jan 26	19.64000 +1.11	20.19	18.48	18.77	174,322,368
07 Jan 26	18.53000 -0.98	19.85	18.49	19.55	151,886,384
06 Jan 26	19.51000 +0.54	20.65	19.28	20.11	241,273,008
05 Jan 26	18.97000 +3.16	18.97	16.55	16.55	143,276,880
31 Dec 25	15.81000 -0.07	15.92	15.73	15.86	13,153,518
30 Dec 25	15.88000 -0.22	16.10	15.84	16.03	19,888,062
29 Dec 25	16.10000 -0.14	16.31	16.06	16.23	16,166,596
26 Dec 25	16.24000 -0.05	16.32	16.07	16.27	16,923,668
25 Dec 25	16.29000 +0.41	16.39	15.80	15.88	25,368,920
24 Dec 25	15.88000 +0.04	15.96	15.80	15.91	11,817,719
23 Dec 25	15.84000 +0.02	15.96	15.72	15.80	12,037,396
22 Dec 25	15.82000 -0.07	15.94	15.81	15.92	12,563,787
19 Dec 25	15.89000 +0.17	15.97	15.64	15.73	15,422,141
18 Dec 25	15.72000 -0.04	16.00	15.66	15.70	18,174,068
17 Dec 25	15.76000 +0.28	15.84	15.24	15.44	24,723,350
16 Dec 25	15.48000 +0.06	15.55	15.27	15.40	14,839,125
15 Dec 25	15.42000 -0.10	15.58	15.39	15.44	10,810,731
12 Dec 25	15.52000 +0.04	15.55	15.35	15.48	18,902,312
11 Dec 25	15.48000 -0.16	15.70	15.48	15.65	11,764,983
10 Dec 25	15.64000 -0.10	15.79	15.56	15.72	11,117,554
09 Dec 25	15.74000 -0.15	16.01	15.74	15.94	10,163,135
08 Dec 25	15.89000 +0.06	16.07	15.87	15.92	11,502,618
05 Dec 25	15.83000 +0.17	15.86	15.57	15.69	12,339,202
04 Dec 25	15.66000 -0.14	15.84	15.57	15.77	13,407,878
03 Dec 25	15.80000 +0.06	15.94	15.70	15.80	12,996,592
02 Dec 25	15.74000 -0.26	15.98	15.71	15.95	10,771,333
01 Dec 25	16.00000 +0.06	16.01	15.81	15.94	15,869,208
28 Nov 25	15.94000 +0.07	15.97	15.74	15.87	9,146,086
27 Nov 25	15.87000 +0.02	16.07	15.76	15.83	15,567,123
26 Nov 25	15.85000 +0.05	16.14	15.71	15.71	14,163,626
25 Nov 25	15.80000 +0.07	15.99	15.71	15.79	13,384,177
24 Nov 25	15.73000 +0.22	15.84	15.61	15.66	13,330,400
21 Nov 25	15.51000 -0.54	16.16	15.47	15.95	21,963,244
20 Nov 25	16.05000 -0.06	16.29	16.02	16.20	11,468,109
19 Nov 25	16.11000 -0.21	16.37	16.00	16.28	16,690,583
18 Nov 25	16.32000 +0.00	16.44	16.21	16.32	14,817,188
17 Nov 25	16.32000 -0.46	16.80	16.25	16.77	27,597,702
14 Nov 25	16.78000 -0.07	16.90	16.71	16.78	16,264,793
13 Nov 25	16.85000 +0.07	16.89	16.70	16.82	15,680,089
12 Nov 25	16.78000 -0.09	17.08	16.72	16.88	16,953,460
11 Nov 25	16.87000 -0.13	16.96	16.77	16.95	15,954,572
10 Nov 25	17.00000 +0.26	17.10	16.67	16.70	23,563,072
07 Nov 25	16.74000 -0.53	17.23	16.71	17.16	42,975,192
06 Nov 25	17.27000 -0.61	17.69	17.11	17.53	42,222,376
05 Nov 25	17.88000 +0.58	18.38	17.60	17.83	56,433,976
04 Nov 25	17.30000 -0.90	18.15	17.20	18.12	45,663,540
03 Nov 25	18.20000 +0.05	19.35	18.14	19.07	69,593,784
31 Oct 25	18.15000 +0.66	18.45	17.53	17.61	41,466,956
30 Oct 25	17.49000 -0.16	17.78	17.46	17.64	20,451,882
29 Oct 25	17.65000 -0.12	17.76	17.35	17.75	23,245,016
28 Oct 25	17.77000 -0.02	17.90	17.58	17.80	23,930,032
27 Oct 25	17.79000 +0.67	18.36	17.63	17.66	44,738,448
24 Oct 25	17.12000 +0.21	17.35	16.86	16.90	27,013,640
23 Oct 25	16.91000 -0.44	17.41	16.45	17.27	43,252,328
22 Oct 25	17.35000 -0.80	18.10	17.32	18.10	33,003,544
21 Oct 25	18.15000 +0.42	18.20	17.70	17.81	26,931,454
20 Oct 25	17.73000 +0.45	18.08	17.48	17.56	29,863,580
17 Oct 25	17.28000 -0.62	18.08	17.20	17.89	28,000,180
16 Oct 25	17.90000 +0.07	18.08	17.70	17.81	25,632,852
15 Oct 25	17.83000 +0.64	17.96	17.17	17.22	37,959,264
14 Oct 25	17.19000 +0.09	17.68	17.09	17.12	33,035,700
13 Oct 25	17.10000 -0.33	17.29	16.82	16.90	30,051,168
10 Oct 25	17.43000 +0.07	17.76	17.33	17.33	27,253,970
09 Oct 25	17.36000 -0.16	17.68	17.10	17.65	32,167,250
30 Sep 25	17.52000 +0.17	17.59	17.32	17.40	18,570,610
29 Sep 25	17.35000 -0.03	17.58	17.16	17.38	29,100,248
26 Sep 25	17.38000 -0.41	17.78	17.37	17.67	22,516,128
25 Sep 25	17.79000 -0.09	18.30	17.62	17.84	31,123,496
24 Sep 25	17.88000 +0.05	17.99	17.65	17.82	25,488,968
23 Sep 25	17.83000 -0.21	18.50	17.43	17.96	34,047,104
22 Sep 25	18.04000 -0.45	18.95	17.82	18.61	36,719,696
19 Sep 25	18.49000 -0.44	19.05	18.40	18.85	26,530,836
18 Sep 25	18.93000 +0.05	19.33	18.66	18.94	36,436,896
17 Sep 25	18.88000 -0.32	19.72	18.78	19.30	40,406,824
16 Sep 25	19.20000 +0.67	19.47	18.60	18.62	61,520,000
15 Sep 25	18.53000 +0.02	18.76	18.38	18.46	24,563,180
12 Sep 25	18.51000 +0.47	18.88	18.04	18.08	43,457,592
11 Sep 25	18.04000 -0.22	18.09	17.00	17.96	59,332,888
10 Sep 25	18.26000 +0.01	18.60	18.16	18.30	20,591,208
09 Sep 25	18.25000 -0.67	18.90	18.01	18.90	34,715,056
08 Sep 25	18.92000 +0.29	19.12	18.51	18.63	37,205,540
05 Sep 25	18.63000 +0.71	18.70	17.83	18.09	40,806,060
04 Sep 25	17.92000 -0.46	18.81	17.60	18.40	42,932,960
03 Sep 25	18.38000 -0.38	19.03	18.28	18.76	36,265,396
02 Sep 25	18.76000 -0.83	19.65	18.60	19.43	51,267,448
01 Sep 25	19.59000 +0.58	19.60	18.88	18.96	59,963,656
29 Aug 25	19.01000 -0.21	19.45	18.90	19.26	49,467,752
28 Aug 25	19.22000 +0.13	19.45	18.65	19.20	60,890,260
27 Aug 25	19.09000 -0.96	20.25	19.07	20.05	57,062,636
26 Aug 25	20.05000 -0.57	20.97	19.95	20.69	64,351,336
25 Aug 25	20.62000 +2.46	21.37	18.53	18.60	120,270,520
22 Aug 25	18.16000 -0.24	18.45	18.03	18.45	40,496,780
21 Aug 25	18.40000 +0.37	18.87	18.00	18.01	57,505,728
20 Aug 25	18.03000 -0.04	18.26	17.71	18.00	37,761,220
19 Aug 25	18.07000 -0.42	18.61	17.95	18.55	50,776,280
18 Aug 25	18.49000 +1.29	18.64	17.22	17.30	84,157,528
15 Aug 25	17.20000 +0.10	17.46	17.08	17.08	45,403,160
14 Aug 25	17.10000 -0.83	17.85	16.94	17.85	69,992,568
13 Aug 25	17.93000 -0.14	18.08	17.43	17.88	61,160,752
12 Aug 25	18.07000 +0.77	18.49	17.21	17.31	81,032,480
11 Aug 25	17.30000 +0.03	17.65	16.88	17.05	64,707,080
08 Aug 25	17.27000 +1.12	17.98	16.22	16.45	108,531,440
07 Aug 25	16.15000 +0.05	16.60	15.95	15.97	52,518,944
06 Aug 25	16.10000 -0.07	16.48	15.88	16.15	44,736,632
05 Aug 25	16.17000 +0.02	16.30	15.83	16.20	49,196,768
04 Aug 25	16.15000 +0.47	16.26	15.24	15.88	51,895,232
01 Aug 25	15.68000 +0.12	16.48	15.45	15.66	60,633,288
31 Jul 25	15.56000 +0.13	16.29	15.33	15.41	71,607,336
30 Jul 25	15.43000 -0.18	15.79	15.30	15.52	41,837,364
29 Jul 25	15.61000 +0.17	15.71	15.16	15.44	49,262,328
28 Jul 25	15.44000 -0.31	16.05	15.38	15.75	52,977,664
25 Jul 25	15.75000 +0.60	16.29	15.27	15.27	88,293,336
24 Jul 25	15.15000 +0.17	15.25	14.73	14.96	52,271,088
23 Jul 25	14.98000 -0.10	15.32	14.91	15.07	43,651,976
22 Jul 25	15.08000 +0.14	15.33	14.75	14.93	66,411,824
21 Jul 25	14.94000 -0.03	15.02	14.73	14.98	30,110,294
18 Jul 25	14.97000 -0.06	15.10	14.79	15.03	32,474,748
17 Jul 25	15.03000 +0.33	15.11	14.59	14.78	53,476,724
16 Jul 25	14.70000 -0.02	14.83	14.60	14.75	25,728,300
15 Jul 25	14.72000 -0.14	14.87	14.56	14.81	31,777,630
14 Jul 25	14.86000 -0.03	15.18	14.79	15.02	32,289,866
11 Jul 25	14.89000 -0.16	15.15	14.76	15.07	46,393,936
10 Jul 25	15.05000 -0.12	15.27	15.01	15.16	32,808,944
09 Jul 25	15.17000 -0.62	15.70	15.16	15.66	45,882,368
08 Jul 25	15.79000 +0.36	15.91	15.15	15.33	76,702,056
07 Jul 25	15.43000 -0.18	15.80	15.20	15.71	57,044,552
04 Jul 25	15.61000 -0.17	16.10	15.55	15.98	71,498,720
03 Jul 25	15.78000 +0.35	16.05	15.14	15.40	120,620,336
02 Jul 25	15.43000 +0.60	15.85	14.70	14.74	137,033,008
01 Jul 25	14.83000 +1.05	15.16	13.70	13.77	131,450,944
30 Jun 25	13.78000 +0.55	13.86	13.31	13.43	74,829,664
27 Jun 25	13.23000 +0.21	13.37	12.98	12.98	44,408,860
26 Jun 25	13.02000 -0.17	13.23	12.95	13.13	35,890,524
25 Jun 25	13.19000 +0.02	13.33	13.05	13.18	42,801,536
24 Jun 25	13.17000 +0.12	13.24	12.94	12.97	55,573,592
23 Jun 25	13.05000 +0.31	13.10	12.74	12.83	42,940,032
20 Jun 25	12.74000 -0.15	12.99	12.69	12.84	36,676,700
19 Jun 25	12.89000 -0.38	13.34	12.88	13.25	46,633,900
18 Jun 25	13.27000 -0.55	13.86	13.20	13.79	86,649,136
17 Jun 25	13.82000 +0.65	14.42	13.35	13.50	142,337,184
16 Jun 25	13.17000 +0.38	13.28	12.85	12.85	61,247,832
13 Jun 25	12.79000 -0.29	13.19	12.74	13.01	62,846,116
12 Jun 25	13.08000 -0.32	13.45	12.96	13.28	72,985,272
11 Jun 25	13.40000 -0.07	13.62	13.13	13.34	76,876,800
10 Jun 25	13.47000 +0.53	13.89	12.81	12.84	141,720,224
09 Jun 25	12.94000 +0.06	13.09	12.70	12.89	69,817,544
06 Jun 25	12.88000 -0.34	13.27	12.80	13.02	83,681,456
05 Jun 25	13.22000 -0.89	13.70	13.10	13.68	163,969,040
04 Jun 25	14.11000 +2.35	14.11	12.91	13.14	221,064,096
03 Jun 25	11.76000 +0.26	11.85	11.36	11.40	28,208,892
30 May 25	11.50000 +0.09	11.64	11.37	11.38	23,880,980
29 May 25	11.41000 +0.29	11.42	11.12	11.12	17,309,526
28 May 25	11.12000 -0.16	11.31	11.12	11.26	8,335,099
27 May 25	11.28000 +0.09	11.29	11.13	11.17	9,230,547
26 May 25	11.19000 -0.04	11.27	11.13	11.21	11,180,811
23 May 25	11.23000 +0.05	11.40	11.20	11.20	13,874,160
22 May 25	11.18000 -0.21	11.37	11.16	11.34	10,738,731
21 May 25	11.39000 +0.00	11.47	11.35	11.38	10,421,500
20 May 25	11.39000 +0.17	11.41	11.23	11.24	13,553,712
19 May 25	11.22000 -0.03	11.26	11.16	11.23	10,233,777
16 May 25	11.25000 -0.02	11.36	11.22	11.26	8,463,900
15 May 25	11.27000 -0.14	11.39	11.25	11.38	11,070,337
14 May 25	11.41000 -0.02	11.47	11.26	11.40	12,888,202
13 May 25	11.43000 +0.07	11.48	11.35	11.46	12,508,900
12 May 25	11.36000 +0.04	11.45	11.32	11.39	11,178,055
09 May 25	11.32000 -0.15	11.48	11.32	11.47	8,462,333
08 May 25	11.47000 +0.09	11.59	11.31	11.35	13,589,956
07 May 25	11.38000 -0.03	11.55	11.30	11.48	15,664,439
06 May 25	11.41000 +0.19	11.42	11.24	11.24	14,269,180
30 Apr 25	11.22000 +0.12	11.29	11.06	11.10	10,685,020
29 Apr 25	11.10000 +0.02	11.14	11.02	11.06	7,207,348
28 Apr 25	11.08000 -0.16	11.19	11.00	11.15	10,722,195
25 Apr 25	11.24000 +0.01	11.32	11.17	11.28	11,006,317
24 Apr 25	11.23000 -0.02	11.33	11.17	11.23	11,802,116
23 Apr 25	11.25000 +0.00	11.34	11.14	11.31	14,843,555
22 Apr 25	11.25000 +0.19	11.45	11.02	11.06	21,871,884
21 Apr 25	11.06000 +0.19	11.17	10.83	10.90	19,326,100
18 Apr 25	10.87000 +0.19	10.89	10.66	10.66	11,585,370
17 Apr 25	10.68000 -0.06	10.81	10.66	10.68	8,178,700
16 Apr 25	10.74000 -0.14	10.86	10.63	10.82	11,262,382
15 Apr 25	10.88000 -0.06	10.93	10.82	10.93	8,711,601
14 Apr 25	10.94000 +0.09	11.01	10.86	10.94	14,146,137
11 Apr 25	10.85000 +0.00	10.98	10.72	10.75	17,558,184
10 Apr 25	10.85000 +0.10	11.11	10.83	10.91	22,828,662
09 Apr 25	10.75000 +0.09	10.86	10.17	10.51	25,736,880
08 Apr 25	10.66000 +0.24	10.93	10.52	10.55	27,416,500
07 Apr 25	10.42000 -1.42	11.58	10.11	11.43	48,546,708
03 Apr 25	11.84000 -0.05	12.04	11.75	11.85	17,595,232
02 Apr 25	11.89000 +0.02	11.97	11.78	11.86	15,196,258
01 Apr 25	11.87000 +0.45	12.04	11.42	11.42	33,392,396
31 Mar 25	11.42000 -0.26	11.66	11.36	11.58	15,509,450
28 Mar 25	11.68000 -0.11	11.95	11.68	11.74	15,213,934
27 Mar 25	11.79000 +0.28	11.82	11.35	11.46	22,283,184
26 Mar 25	11.51000 -0.03	11.58	11.49	11.51	9,264,965
25 Mar 25	11.54000 +0.05	11.60	11.43	11.45	10,881,934
24 Mar 25	11.49000 -0.15	11.69	11.33	11.64	18,909,192
21 Mar 25	11.64000 -0.18	11.85	11.60	11.78	18,493,888
20 Mar 25	11.82000 -0.16	11.95	11.79	11.93	20,497,850
19 Mar 25	11.98000 -0.01	12.24	11.90	11.93	25,393,644
18 Mar 25	11.99000 +0.02	12.11	11.92	12.01	18,735,616
17 Mar 25	11.97000 -0.09	12.09	11.96	12.06	18,494,618
14 Mar 25	12.06000 +0.22	12.08	11.80	11.84	25,892,872
13 Mar 25	11.84000 -0.27	12.12	11.75	12.12	25,361,818
12 Mar 25	12.11000 +0.19	12.25	11.86	11.95	34,978,456
11 Mar 25	11.92000 -0.06	11.96	11.76	11.80	19,971,650
10 Mar 25	11.98000 +0.12	12.41	11.88	12.20	42,639,260
07 Mar 25	11.86000 -0.11	11.97	11.78	11.91	20,931,124
06 Mar 25	11.97000 +0.30	12.05	11.69	11.75	29,842,534
05 Mar 25	11.67000 -0.14	11.80	11.58	11.80	17,437,132
04 Mar 25	11.81000 +0.16	11.88	11.58	11.65	17,760,088
03 Mar 25	11.65000 +0.08	11.90	11.52	11.59	19,410,104
28 Feb 25	11.57000 -0.43	12.05	11.53	11.95	26,456,320
27 Feb 25	12.00000 +0.13	12.10	11.84	11.88	28,897,288
26 Feb 25	11.87000 +0.05	11.93	11.72	11.89	24,863,984
25 Feb 25	11.82000 -0.19	11.94	11.75	11.90	25,476,952
24 Feb 25	12.01000 -0.18	12.23	11.91	12.19	29,410,298
21 Feb 25	12.19000 -0.04	12.43	12.04	12.28	34,428,512
20 Feb 25	12.23000 +0.23	12.48	12.04	12.07	38,650,620
19 Feb 25	12.00000 +0.18	12.15	11.72	11.81	33,782,600
18 Feb 25	11.82000 -0.59	12.42	11.79	12.37	51,494,100
17 Feb 25	12.41000 +0.23	13.15	12.36	12.52	93,905,736
14 Feb 25	12.18000 +0.51	12.24	11.61	11.62	59,379,160
13 Feb 25	11.67000 -0.04	11.87	11.58	11.70	24,070,892
12 Feb 25	11.71000 +0.00	11.91	11.53	11.67	33,298,186
11 Feb 25	11.71000 -0.13	12.07	11.60	11.92	41,395,592
10 Feb 25	11.84000 +0.91	11.88	10.95	11.00	68,035,032
07 Feb 25	10.93000 +0.22	11.05	10.65	10.70	27,893,124
06 Feb 25	10.71000 +0.25	10.72	10.36	10.50	17,540,138
05 Feb 25	10.46000 +0.09	10.57	10.42	10.48	17,387,404
27 Jan 25	10.37000 -0.25	10.51	10.25	10.41	18,430,466
24 Jan 25	10.62000 +0.01	10.70	10.56	10.58	13,580,100
23 Jan 25	10.61000 -0.04	10.90	10.60	10.71	14,436,814
22 Jan 25	10.65000 -0.13	10.74	10.55	10.71	10,422,436
21 Jan 25	10.78000 -0.02	10.86	10.67	10.83	8,733,702
20 Jan 25	10.80000 +0.00	10.95	10.77	10.90	10,738,261
17 Jan 25	10.80000 +0.04	10.88	10.68	10.76	9,339,490
16 Jan 25	10.76000 +0.00	10.99	10.71	10.80	12,677,333
15 Jan 25	10.76000 -0.14	10.87	10.72	10.86	10,987,230
14 Jan 25	10.90000 +0.36	10.91	10.52	10.53	18,937,068
13 Jan 25	10.54000 +0.14	10.54	10.33	10.37	12,483,504
10 Jan 25	10.40000 -0.27	10.70	10.40	10.64	13,070,209
09 Jan 25	10.67000 -0.08	10.80	10.61	10.70	13,629,849
08 Jan 25	10.75000 -0.14	10.98	10.54	10.90	15,655,111
07 Jan 25	10.89000 -0.09	11.04	10.71	11.02	14,165,893
06 Jan 25	10.98000 +0.14	11.07	10.86	10.90	13,824,651
03 Jan 25	10.84000 -0.06	11.09	10.81	10.95	18,924,432
02 Jan 25	10.90000 -0.44	11.38	10.80	11.35	25,920,960
31 Dec 24	11.34000 -0.36	11.72	11.33	11.69	21,671,258
30 Dec 24	11.70000 -0.13	11.88	11.66	11.79	13,813,335
27 Dec 24	11.83000 +0.01	11.92	11.76	11.76	13,556,115
26 Dec 24	11.82000 -0.09	11.92	11.68	11.82	16,584,646
25 Dec 24	11.91000 +0.03	12.24	11.84	12.12	27,597,674
24 Dec 24	11.88000 +0.03	11.95	11.81	11.89	12,982,903
23 Dec 24	11.85000 -0.18	12.06	11.82	12.03	15,561,558
20 Dec 24	12.03000 -0.03	12.12	11.99	12.04	13,307,091
19 Dec 24	12.06000 -0.12	12.14	11.91	12.08	14,718,132
18 Dec 24	12.18000 +0.29	12.26	11.88	11.95	20,409,620
17 Dec 24	11.89000 -0.13	12.04	11.83	12.02	15,866,500
16 Dec 24	12.02000 -0.03	12.09	11.92	12.02	16,299,700
13 Dec 24	12.05000 -0.35	12.34	12.03	12.32	27,012,046
12 Dec 24	12.40000 +0.10	12.42	12.19	12.31	21,343,756
11 Dec 24	12.30000 +0.07	12.41	12.18	12.19	17,401,268
10 Dec 24	12.23000 +0.04	12.63	12.20	12.55	32,682,224
09 Dec 24	12.19000 -0.10	12.46	12.12	12.36	21,538,160
06 Dec 24	12.29000 +0.30	12.30	11.99	12.02	27,126,180
05 Dec 24	11.99000 +0.12	12.02	11.84	11.85	13,098,610
04 Dec 24	11.87000 -0.22	12.06	11.82	12.02	17,559,096
03 Dec 24	12.09000 -0.06	12.18	11.93	12.16	20,169,186
02 Dec 24	12.15000 +0.12	12.23	11.91	11.98	22,847,302
29 Nov 24	12.03000 +0.16	12.20	11.81	11.81	22,547,348
28 Nov 24	11.87000 -0.17	12.02	11.85	12.00	18,694,940
27 Nov 24	12.04000 +0.25	12.06	11.61	11.77	20,203,360
26 Nov 24	11.79000 +0.03	12.12	11.78	11.86	20,907,728
25 Nov 24	11.76000 -0.13	12.08	11.76	11.80	29,747,242
22 Nov 24	11.89000 -0.52	12.39	11.85	12.37	23,996,112
21 Nov 24	12.41000 -0.13	12.56	12.29	12.50	21,098,340
20 Nov 24	12.54000 +0.16	12.63	12.30	12.33	23,995,586
19 Nov 24	12.38000 +0.32	12.40	12.01	12.13	22,523,704
18 Nov 24	12.06000 -0.22	12.42	12.02	12.29	25,912,894
15 Nov 24	12.28000 -0.33	12.70	12.27	12.57	27,785,998
14 Nov 24	12.61000 -0.45	13.06	12.59	13.06	28,501,752
13 Nov 24	13.06000 -0.20	13.41	12.85	13.20	42,206,672
12 Nov 24	13.26000 +0.05	13.68	13.08	13.26	55,443,416
11 Nov 24	13.21000 +0.16	13.21	12.83	12.88	39,203,004
08 Nov 24	13.05000 -0.08	13.45	12.97	13.40	46,271,580
07 Nov 24	13.13000 +0.54	13.16	12.39	12.49	52,514,488
06 Nov 24	12.59000 +0.01	12.86	12.47	12.70	45,922,736
05 Nov 24	12.58000 +0.56	12.65	11.94	12.05	53,432,752
04 Nov 24	12.02000 +0.20	12.03	11.80	11.82	18,311,908
01 Nov 24	11.82000 -0.21	12.16	11.73	11.90	25,949,428
31 Oct 24	12.03000 +0.13	12.07	11.79	11.79	26,199,760
30 Oct 24	11.90000 -0.22	12.19	11.75	12.00	30,433,938
29 Oct 24	12.12000 -0.32	12.65	12.10	12.48	36,295,956
28 Oct 24	12.44000 -0.14	12.45	12.03	12.27	44,697,896
25 Oct 24	12.58000 +0.29	12.68	12.18	12.30	40,271,052
24 Oct 24	12.29000 -0.10	12.53	12.25	12.31	26,365,084
23 Oct 24	12.39000 -0.08	12.57	12.35	12.40	35,152,124
22 Oct 24	12.47000 +0.30	12.54	12.07	12.11	38,863,732
21 Oct 24	12.17000 -0.04	12.40	11.93	12.28	44,155,056
18 Oct 24	12.21000 +0.60	12.61	11.53	11.56	51,597,744
17 Oct 24	11.61000 -0.13	11.98	11.59	11.85	25,432,222
16 Oct 24	11.74000 -0.04	11.94	11.58	11.65	26,856,978
15 Oct 24	11.78000 -0.41	12.19	11.77	12.15	34,833,988
14 Oct 24	12.19000 +0.07	12.30	11.69	12.13	43,762,060
11 Oct 24	12.12000 -0.87	12.91	11.91	12.86	49,128,308
10 Oct 24	12.99000 -0.04	13.55	12.76	13.16	55,191,256
09 Oct 24	13.03000 -2.33	14.57	13.03	14.57	98,434,160
08 Oct 24	15.36000 +2.19	15.80	13.80	15.80	127,684,376
30 Sep 24	13.17000 +1.93	13.27	11.58	11.85	108,241,848
27 Sep 24	11.24000 +0.90	11.45	10.51	10.60	71,008,872
26 Sep 24	10.34000 +0.61	10.35	9.65	9.68	40,634,816
25 Sep 24	9.73000 +0.21	9.96	9.61	9.61	38,621,748
24 Sep 24	9.52000 +0.46	9.53	9.08	9.11	33,185,178
23 Sep 24	9.06000 -0.02	9.18	9.01	9.08	14,493,800
20 Sep 24	9.08000 -0.23	9.20	9.01	9.20	16,725,931
19 Sep 24	9.31000 +0.13	9.50	9.07	9.23	21,990,230
18 Sep 24	9.18000 -0.07	9.31	9.12	9.26	13,274,820
13 Sep 24	9.25000 -0.17	9.46	9.25	9.40	14,952,762
12 Sep 24	9.42000 -0.07	9.72	9.41	9.50	17,899,424
11 Sep 24	9.49000 +0.03	9.55	9.35	9.44	14,275,619
10 Sep 24	9.46000 -0.01	9.53	9.24	9.44	20,351,564
09 Sep 24	9.47000 +0.00	9.65	9.38	9.53	20,241,972
06 Sep 24	9.47000 -0.27	9.76	9.46	9.74	19,985,800
05 Sep 24	9.74000 +0.10	9.83	9.65	9.65	15,193,900
04 Sep 24	9.64000 -0.03	9.76	9.60	9.66	15,329,630
03 Sep 24	9.67000 +0.10	9.75	9.50	9.58	17,913,134
02 Sep 24	9.57000 -0.46	10.03	9.57	9.91	31,711,326
30 Aug 24	10.03000 +0.27	10.26	9.65	9.75	38,290,440
29 Aug 24	9.76000 +0.23	9.84	9.47	9.53	30,034,558
28 Aug 24	9.53000 +0.01	9.64	9.38	9.45	22,122,460
27 Aug 24	9.52000 -0.08	9.70	9.46	9.59	38,346,216
26 Aug 24	9.60000 -1.46	10.35	9.43	10.16	108,680,976
23 Aug 24	11.06000 -0.08	11.26	10.99	11.08	14,659,798
22 Aug 24	11.14000 -0.16	11.38	11.10	11.34	16,769,179
21 Aug 24	11.30000 -0.32	11.63	11.28	11.60	20,022,788
20 Aug 24	11.62000 -0.35	11.98	11.58	11.92	21,726,556
19 Aug 24	11.97000 -0.10	12.23	11.95	12.05	15,795,300
16 Aug 24	12.07000 +0.09	12.11	11.82	11.97	16,410,647
15 Aug 24	11.98000 +0.08	12.18	11.85	11.90	19,481,488
14 Aug 24	11.90000 -0.37	12.30	11.89	12.27	20,992,856
13 Aug 24	12.27000 -0.14	12.39	12.12	12.36	16,359,900
12 Aug 24	12.41000 +0.07	12.54	12.29	12.34	18,238,220
09 Aug 24	12.34000 -0.20	12.72	12.32	12.59	19,580,042
08 Aug 24	12.54000 -0.04	12.69	12.47	12.58	16,037,529
07 Aug 24	12.58000 -0.07	12.70	12.48	12.64	16,353,408
06 Aug 24	12.65000 +0.15	12.82	12.46	12.69	23,854,960
05 Aug 24	12.50000 -0.37	13.09	12.49	12.78	27,781,712
02 Aug 24	12.87000 +0.12	13.29	12.57	12.63	28,004,684
01 Aug 24	12.75000 -0.37	13.16	12.68	13.12	20,960,800
31 Jul 24	13.12000 +0.85	13.12	12.18	12.29	27,141,202
30 Jul 24	12.27000 -0.14	12.41	12.17	12.36	12,368,618
29 Jul 24	12.41000 -0.36	12.83	12.40	12.79	15,954,572
26 Jul 24	12.77000 +0.04	12.94	12.73	12.85	12,171,800
25 Jul 24	12.73000 -0.04	12.97	12.71	12.75	10,840,506
24 Jul 24	12.77000 -0.18	13.02	12.69	12.88	16,642,944
23 Jul 24	12.95000 -0.48	13.44	12.92	13.43	18,368,740
22 Jul 24	13.43000 +0.02	13.58	13.30	13.42	13,211,235
19 Jul 24	13.41000 -0.06	13.57	13.23	13.39	14,218,992
18 Jul 24	13.47000 -0.21	13.64	13.35	13.63	18,361,240
17 Jul 24	13.68000 -0.01	13.75	13.41	13.68	11,838,546
16 Jul 24	13.69000 -0.20	13.88	13.50	13.80	10,689,208
15 Jul 24	13.89000 -0.14	14.19	13.85	14.00	9,659,649
12 Jul 24	14.03000 +0.10	14.23	13.91	14.01	12,818,102
11 Jul 24	13.93000 +0.78	14.05	13.30	13.42	19,850,076
10 Jul 24	13.15000 -0.13	13.37	13.06	13.24	11,285,909
09 Jul 24	13.28000 -0.12	13.47	13.04	13.40	15,803,839
08 Jul 24	13.40000 -0.37	13.81	13.31	13.77	11,019,200
05 Jul 24	13.77000 +0.10	13.86	13.28	13.65	18,495,724
04 Jul 24	13.67000 -0.44	14.14	13.62	14.06	15,195,314
03 Jul 24	14.11000 -0.09	14.31	13.98	14.19	9,635,563
02 Jul 24	14.20000 -0.64	14.85	14.16	14.85	19,016,962
01 Jul 24	14.84000 +0.00	14.93	14.53	14.92	10,415,100
28 Jun 24	14.84000 +0.06	15.09	14.70	14.78	9,588,213
27 Jun 24	14.78000 -0.63	15.21	14.71	15.21	12,818,252
26 Jun 24	15.41000 +0.11	15.45	15.03	15.29	10,073,974
25 Jun 24	15.30000 -0.18	15.59	15.19	15.47	8,270,700
24 Jun 24	15.48000 -0.30	15.77	15.41	15.65	9,039,034
21 Jun 24	15.78000 -0.08	16.02	15.71	15.75	8,555,919
20 Jun 24	15.86000 -0.19	16.26	15.80	16.03	10,535,180
19 Jun 24	16.05000 +0.12	16.24	15.91	15.93	11,128,806
18 Jun 24	15.93000 -0.17	16.19	15.89	16.09	7,981,775
17 Jun 24	16.10000 +0.00	16.28	15.98	16.12	10,926,516
14 Jun 24	16.10000 -0.41	16.47	16.04	16.40	18,834,520
13 Jun 24	16.51000 +0.02	16.69	16.34	16.50	12,011,069
12 Jun 24	16.49000 +0.14	16.65	16.16	16.30	13,605,168
11 Jun 24	16.35000 +0.26	16.55	16.02	16.02	11,735,550
07 Jun 24	16.09000 -0.06	16.38	16.00	16.16	13,864,398
06 Jun 24	16.15000 -0.20	16.63	16.06	16.40	16,111,747
05 Jun 24	16.35000 -0.08	16.94	16.32	16.40	23,187,598
04 Jun 24	16.43000 +0.44	16.49	15.87	15.94	17,623,722
03 Jun 24	15.99000 -0.48	16.66	15.83	16.47	27,033,004
31 May 24	16.47000 +0.48	16.64	16.00	16.06	30,782,076
30 May 24	15.99000 +0.57	16.06	15.34	15.36	25,399,174
29 May 24	15.42000 +0.15	15.61	15.16	15.19	16,036,725
28 May 24	15.27000 -0.25	15.44	15.22	15.43	7,837,649
27 May 24	15.52000 +0.20	15.52	15.15	15.40	12,215,820
24 May 24	15.32000 -0.17	15.59	15.32	15.46	8,705,460
23 May 24	15.49000 -0.26	15.78	15.44	15.63	12,017,175
22 May 24	15.75000 -0.31	16.20	15.69	16.09	14,985,599
21 May 24	16.06000 +0.02	16.29	15.94	16.03	14,809,623
20 May 24	16.04000 +0.11	16.09	15.74	15.89	16,283,397
17 May 24	15.93000 -0.12	16.20	15.78	15.99	17,634,636
16 May 24	16.05000 -0.09	16.52	15.95	16.14	29,936,096
15 May 24	16.14000 -0.31	16.53	16.07	16.30	26,753,828
14 May 24	16.45000 -0.02	16.57	16.20	16.36	32,637,294
13 May 24	16.47000 +0.61	16.63	15.63	15.75	48,384,736
10 May 24	15.86000 +0.41	16.03	15.39	15.45	47,595,592
09 May 24	15.45000 +0.60	15.49	14.74	14.79	31,046,096
08 May 24	14.85000 -0.08	15.00	14.67	14.91	16,965,276
07 May 24	14.93000 +0.06	15.03	14.76	14.90	14,822,382
06 May 24	14.87000 +0.12	15.08	14.78	14.87	20,034,120
30 Apr 24	14.75000 +0.08	14.86	14.59	14.67	16,013,912
29 Apr 24	14.67000 +0.31	14.80	14.27	14.33	23,253,520
26 Apr 24	14.36000 +0.16	14.41	14.09	14.09	20,018,876
25 Apr 24	14.20000 +0.39	14.36	13.76	13.80	24,352,486
24 Apr 24	13.81000 -0.19	14.01	13.67	14.00	19,701,816
23 Apr 24	14.00000 +0.10	14.43	13.77	13.78	22,412,938
22 Apr 24	13.90000 +0.59	14.07	12.91	13.06	39,417,600
19 Apr 24	13.31000 -0.22	13.53	13.30	13.48	12,877,541
18 Apr 24	13.53000 -0.05	13.75	13.42	13.58	13,166,849
17 Apr 24	13.58000 +0.25	13.71	13.34	13.35	13,641,637
16 Apr 24	13.33000 -0.23	13.74	13.30	13.58	13,936,212
15 Apr 24	13.56000 +0.11	13.81	13.14	13.52	16,120,901
12 Apr 24	13.45000 -0.19	13.71	13.42	13.63	8,953,907
11 Apr 24	13.64000 -0.08	13.79	13.61	13.65	7,003,823
10 Apr 24	13.72000 -0.23	13.96	13.62	13.93	8,152,300
09 Apr 24	13.95000 +0.21	13.95	13.69	13.74	8,722,406
08 Apr 24	13.74000 -0.37	14.05	13.73	14.02	10,429,668
03 Apr 24	14.11000 -0.09	14.23	14.08	14.18	7,998,300
02 Apr 24	14.20000 -0.10	14.31	14.11	14.30	9,063,286
01 Apr 24	14.30000 +0.52	14.33	13.88	13.90	13,478,396
29 Mar 24	13.78000 -0.02	13.87	13.60	13.82	9,735,891
28 Mar 24	13.80000 +0.09	13.99	13.63	13.68	9,520,181
27 Mar 24	13.71000 -0.31	14.12	13.71	14.11	10,886,879
26 Mar 24	14.02000 -0.01	14.07	13.88	13.99	10,830,640
25 Mar 24	14.03000 -0.29	14.37	14.01	14.23	12,116,388
22 Mar 24	14.32000 -0.45	14.77	14.26	14.67	19,213,548
21 Mar 24	14.77000 -0.28	15.06	14.75	15.00	14,471,289
20 Mar 24	15.05000 +0.07	15.23	14.86	14.98	15,061,655
19 Mar 24	14.98000 -0.18	15.20	14.97	15.18	11,665,284
18 Mar 24	15.16000 +0.13	15.16	14.90	15.07	15,162,824
15 Mar 24	15.03000 +0.01	15.15	14.80	15.00	13,228,895
14 Mar 24	15.02000 -0.06	15.49	14.93	15.30	18,142,928
13 Mar 24	15.08000 -0.18	15.25	14.95	15.24	12,309,130
12 Mar 24	15.26000 +0.26	15.35	14.96	14.97	19,683,476
11 Mar 24	15.00000 +0.48	15.00	14.42	14.50	22,139,396
08 Mar 24	14.52000 +0.07	14.58	14.27	14.45	12,020,310
07 Mar 24	14.45000 -0.31	14.85	14.45	14.72	13,278,558
06 Mar 24	14.76000 -0.14	14.94	14.54	14.81	14,918,655
05 Mar 24	14.90000 -0.26	15.10	14.83	15.06	18,873,986
04 Mar 24	15.16000 +0.10	15.42	14.98	15.10	21,552,208
01 Mar 24	15.06000 -0.03	15.10	14.85	15.09	15,985,459
29 Feb 24	15.09000 +0.26	15.14	14.60	14.70	20,391,986
28 Feb 24	14.83000 -0.15	15.60	14.79	15.03	31,451,318
27 Feb 24	14.98000 +0.17	14.98	14.64	14.71	16,940,804
26 Feb 24	14.81000 +0.14	15.02	14.49	14.64	20,856,406
23 Feb 24	14.67000 -0.03	14.73	14.38	14.68	17,461,978
22 Feb 24	14.70000 +0.05	14.73	14.54	14.56	14,306,350
21 Feb 24	14.65000 -0.06	15.03	14.47	14.60	20,514,070
20 Feb 24	14.71000 -0.03	14.87	14.55	14.56	13,256,221
19 Feb 24	14.74000 -0.25	15.11	14.51	15.00	25,245,132
08 Feb 24	14.99000 +0.20	15.61	14.55	14.65	37,585,372
07 Feb 24	14.79000 +0.62	14.84	13.94	14.13	42,273,036
06 Feb 24	14.17000 +1.48	14.28	12.52	12.55	46,021,140
05 Feb 24	12.69000 +0.27	13.10	11.60	12.38	30,114,396
02 Feb 24	12.42000 -0.59	13.14	12.08	13.01	22,904,278
01 Feb 24	13.01000 -0.09	13.40	12.98	13.02	12,736,193
31 Jan 24	13.10000 -0.49	13.57	13.02	13.44	15,457,683
30 Jan 24	13.59000 -0.23	14.04	13.57	13.80	13,478,260
29 Jan 24	13.82000 -0.03	14.18	13.81	13.95	14,092,574
26 Jan 24	13.85000 -0.19	14.19	13.79	14.00	13,328,638
25 Jan 24	14.04000 +0.45	14.06	13.50	13.57	15,666,250
24 Jan 24	13.59000 +0.20	13.66	13.13	13.40	14,090,883
23 Jan 24	13.39000 +0.15	13.47	13.10	13.25	17,552,046
22 Jan 24	13.24000 -0.52	13.80	13.13	13.73	24,116,204
19 Jan 24	13.76000 -0.45	14.19	13.73	14.11	16,732,492
18 Jan 24	14.21000 +0.04	14.25	13.80	14.10	16,935,948
17 Jan 24	14.17000 -0.38	14.68	14.16	14.54	11,296,798
16 Jan 24	14.55000 -0.14	14.82	14.33	14.77	15,411,645
15 Jan 24	14.69000 -0.11	14.90	14.66	14.79	10,275,886
12 Jan 24	14.80000 -0.21	15.15	14.78	15.00	13,673,162
11 Jan 24	15.01000 +0.13	15.13	14.90	14.96	11,744,101
10 Jan 24	14.88000 -0.11	15.06	14.76	15.01	12,278,253
09 Jan 24	14.99000 -0.01	15.16	14.87	15.01	11,145,865
08 Jan 24	15.00000 -0.39	15.39	14.99	15.39	12,737,308
05 Jan 24	15.39000 -0.31	15.74	15.35	15.70	12,904,515
04 Jan 24	15.70000 -0.28	16.01	15.58	15.94	13,014,056
03 Jan 24	15.98000 -0.06	16.17	15.90	16.02	9,382,829
02 Jan 24	16.04000 -0.12	16.27	16.01	16.17	10,022,261
29 Dec 23	16.16000 +0.15	16.27	15.93	16.02	12,416,615
28 Dec 23	16.01000 +0.20	16.11	15.75	15.80	16,489,900
27 Dec 23	15.81000 +0.07	16.03	15.62	15.75	9,377,191
26 Dec 23	15.74000 -0.11	15.92	15.66	15.85	8,112,141
25 Dec 23	15.85000 +0.02	15.98	15.80	15.84	5,766,453
22 Dec 23	15.83000 -0.11	16.04	15.77	15.93	8,214,063
21 Dec 23	15.94000 +0.08	15.95	15.72	15.82	8,379,529
20 Dec 23	15.86000 -0.18	16.12	15.85	16.08	6,961,132
19 Dec 23	16.04000 -0.05	16.13	15.88	16.12	8,940,438
18 Dec 23	16.09000 -0.06	16.30	16.01	16.16	7,597,360
15 Dec 23	16.15000 -0.19	16.50	16.13	16.37	11,192,546
14 Dec 23	16.34000 -0.15	16.72	16.32	16.56	11,166,385
13 Dec 23	16.49000 -0.06	16.78	16.46	16.49	10,538,883
12 Dec 23	16.55000 -0.13	16.71	16.43	16.66	8,622,123
11 Dec 23	16.68000 +0.15	16.70	16.09	16.51	13,479,295
08 Dec 23	16.53000 +0.18	16.76	16.23	16.35	17,643,676
07 Dec 23	16.35000 -0.09	16.44	16.23	16.43	11,237,062
06 Dec 23	16.44000 +0.01	16.69	16.32	16.40	12,087,365
05 Dec 23	16.43000 -0.37	16.86	16.40	16.80	16,889,508
04 Dec 23	16.80000 -0.23	17.02	16.55	17.02	13,980,609
01 Dec 23	17.03000 -0.14	17.16	16.86	17.13	13,288,385
30 Nov 23	17.17000 +0.03	17.38	17.03	17.13	14,020,162
29 Nov 23	17.14000 -0.27	17.48	17.08	17.44	14,600,823
28 Nov 23	17.41000 +0.45	17.70	16.76	16.91	27,734,824
27 Nov 23	16.96000 -0.17	17.12	16.83	17.10	10,672,002
24 Nov 23	17.13000 +0.01	17.26	16.98	17.14	12,559,548
23 Nov 23	17.12000 +0.14	17.18	16.85	16.85	10,950,491
22 Nov 23	16.98000 -0.20	17.24	16.98	17.18	10,289,468
21 Nov 23	17.18000 -0.14	17.39	17.14	17.32	12,259,246
20 Nov 23	17.32000 +0.17	17.36	17.05	17.17	13,802,603
17 Nov 23	17.15000 +0.24	17.19	16.84	16.86	12,666,463
16 Nov 23	16.91000 -0.29	17.19	16.86	17.18	13,121,100
15 Nov 23	17.20000 +0.00	17.45	17.12	17.31	13,457,948
14 Nov 23	17.20000 +0.01	17.35	17.05	17.06	10,757,020
13 Nov 23	17.19000 -0.11	17.35	17.05	17.29	11,821,090
10 Nov 23	17.30000 +0.00	17.44	17.12	17.30	11,690,486
09 Nov 23	17.30000 -0.14	17.57	17.26	17.55	13,947,459
08 Nov 23	17.44000 +0.05	17.67	17.26	17.37	20,203,556
07 Nov 23	17.39000 -0.13	17.83	17.27	17.40	18,494,868
06 Nov 23	17.52000 +0.39	17.65	17.19	17.19	22,889,344
03 Nov 23	17.13000 +0.05	17.30	17.06	17.15	15,187,268
02 Nov 23	17.08000 -0.22	17.35	17.04	17.27	16,466,281
01 Nov 23	17.30000 +0.06	17.57	17.12	17.23	21,654,432
31 Oct 23	17.24000 -0.13	17.52	17.12	17.33	20,407,984
30 Oct 23	17.37000 +0.23	17.57	16.90	16.97	34,850,168
27 Oct 23	17.14000 +0.29	17.31	16.40	16.65	43,833,072
26 Oct 23	16.85000 +1.55	17.17	15.60	15.65	81,347,728
25 Oct 23	15.30000 -0.23	15.72	15.25	15.57	34,550,112
24 Oct 23	15.53000 -0.09	15.77	15.37	15.76	26,937,160
23 Oct 23	15.62000 -0.46	16.12	15.52	16.02	25,655,832
20 Oct 23	16.08000 -0.17	16.47	16.00	16.15	28,665,182
19 Oct 23	16.25000 -0.69	16.97	16.19	16.89	40,837,472
18 Oct 23	16.94000 -0.62	17.53	16.76	17.47	35,511,236
17 Oct 23	17.56000 -1.11	18.51	17.27	18.35	64,859,560
16 Oct 23	18.67000 -0.42	19.38	18.43	19.30	78,356,096
13 Oct 23	19.09000 +2.62	19.76	16.41	16.50	119,684,128
12 Oct 23	16.47000 +0.17	16.63	16.22	16.39	15,549,977
11 Oct 23	16.30000 +0.24	16.66	16.07	16.07	20,653,692
10 Oct 23	16.06000 -0.33	16.43	16.05	16.41	14,052,803
09 Oct 23	16.39000 -0.04	16.49	16.23	16.39	10,583,141
28 Sep 23	16.43000 -0.25	16.69	16.41	16.68	15,485,411
27 Sep 23	16.68000 +0.31	16.74	16.31	16.32	18,766,326
26 Sep 23	16.37000 -0.15	16.54	16.32	16.43	13,046,692
25 Sep 23	16.52000 +0.20	16.79	16.21	16.25	19,296,600
22 Sep 23	16.32000 +0.30	16.33	16.00	16.05	13,464,309
21 Sep 23	16.02000 -0.13	16.23	16.00	16.18	10,678,300
20 Sep 23	16.15000 -0.15	16.30	16.09	16.25	12,232,648
19 Sep 23	16.30000 -0.10	16.53	16.15	16.49	14,037,300
18 Sep 23	16.40000 +0.23	16.49	16.14	16.18	24,775,392
15 Sep 23	16.17000 +0.15	16.34	15.98	16.03	19,056,076
14 Sep 23	16.02000 +0.04	16.11	15.89	16.05	12,431,793
13 Sep 23	15.98000 -0.26	16.32	15.87	16.20	13,811,117
12 Sep 23	16.24000 +0.02	16.29	16.11	16.20	12,241,577
11 Sep 23	16.22000 +0.66	16.48	15.70	15.75	30,155,298
08 Sep 23	15.56000 -0.05	15.68	15.51	15.57	10,198,595
07 Sep 23	15.61000 -0.41	16.05	15.59	16.04	18,073,676
06 Sep 23	16.02000 +0.04	16.04	15.82	15.98	11,877,140
05 Sep 23	15.98000 -0.16	16.18	15.95	16.16	15,361,445
04 Sep 23	16.14000 +0.07	16.25	16.02	16.13	18,239,824
01 Sep 23	16.07000 -0.12	16.33	16.02	16.21	13,386,217
31 Aug 23	16.19000 -0.06	16.35	16.01	16.27	18,932,588
30 Aug 23	16.25000 -0.13	16.54	16.21	16.41	18,284,360
29 Aug 23	16.38000 +0.09	16.54	15.91	15.98	36,951,416
28 Aug 23	16.29000 -1.95	18.70	16.10	18.45	77,659,128
25 Aug 23	18.24000 -0.15	18.58	18.10	18.35	10,001,721
24 Aug 23	18.39000 +0.08	18.56	18.28	18.30	8,135,455
23 Aug 23	18.31000 -0.45	18.72	18.30	18.72	9,069,529
22 Aug 23	18.76000 +0.02	18.87	18.43	18.74	9,938,142
21 Aug 23	18.74000 -0.05	19.07	18.59	18.73	7,637,925
18 Aug 23	18.79000 -0.24	19.13	18.75	19.04	9,694,003
17 Aug 23	19.03000 -0.33	19.34	18.88	19.31	14,586,525
16 Aug 23	19.36000 +0.03	19.58	19.21	19.26	9,362,201
15 Aug 23	19.33000 +0.02	19.44	19.15	19.25	10,525,000
14 Aug 23	19.31000 +0.18	19.34	18.93	19.06	9,319,244
11 Aug 23	19.13000 -0.21	19.48	19.11	19.29	9,315,998
10 Aug 23	19.34000 +0.00	19.45	19.21	19.34	6,958,380
09 Aug 23	19.34000 +0.14	19.47	19.15	19.20	9,786,042
08 Aug 23	19.20000 +0.03	19.38	18.97	19.29	15,100,485
07 Aug 23	19.17000 -0.72	19.83	19.07	19.83	24,930,332
04 Aug 23	19.89000 -0.19	20.32	19.83	20.14	15,210,050
03 Aug 23	20.08000 +0.05	20.27	19.90	19.98	15,642,964
02 Aug 23	20.03000 -0.53	20.58	19.97	20.51	21,535,456
01 Aug 23	20.56000 -0.25	20.90	20.34	20.60	10,589,859
31 Jul 23	20.81000 -0.32	21.37	20.74	21.17	14,547,543
28 Jul 23	21.13000 +0.02	21.17	20.70	21.09	16,425,954
27 Jul 23	21.11000 -0.40	21.51	21.05	21.49	13,370,112
26 Jul 23	21.51000 -0.10	21.77	21.46	21.61	9,211,599
25 Jul 23	21.61000 -0.01	21.77	21.46	21.74	8,476,500
24 Jul 23	21.62000 +0.35	21.73	21.28	21.30	6,096,500
21 Jul 23	21.27000 +0.17	21.42	21.06	21.12	5,907,686
20 Jul 23	21.10000 -0.01	21.34	21.09	21.12	6,785,691
19 Jul 23	21.11000 +0.05	21.22	21.00	21.03	4,579,318
18 Jul 23	21.06000 -0.16	21.26	21.03	21.21	6,605,676
17 Jul 23	21.22000 -0.36	21.65	20.93	21.60	11,982,624
14 Jul 23	21.58000 -0.35	22.01	21.57	21.97	8,115,317
13 Jul 23	21.93000 +0.16	22.08	21.74	21.88	8,374,727
12 Jul 23	21.77000 -0.28	22.16	21.74	22.09	4,882,800
11 Jul 23	22.05000 +0.20	22.11	21.80	21.91	5,504,006
10 Jul 23	21.85000 -0.23	22.20	21.79	22.09	8,184,567
07 Jul 23	22.08000 -0.17	22.39	21.93	22.25	7,689,325
06 Jul 23	22.25000 -0.30	22.60	22.22	22.47	7,879,495
05 Jul 23	22.55000 -0.11	22.85	22.47	22.61	6,555,434
04 Jul 23	22.66000 -0.04	22.87	22.44	22.63	9,390,392
03 Jul 23	22.70000 +0.09	22.89	22.44	22.60	10,326,774
30 Jun 23	22.61000 -0.43	22.96	22.60	22.70	9,616,980
29 Jun 23	23.04000 +0.01	23.24	22.90	22.92	5,676,349
28 Jun 23	23.03000 +0.13	23.15	22.79	22.96	6,996,084
27 Jun 23	22.90000 +0.14	23.15	22.64	22.66	6,574,420
26 Jun 23	22.76000 -0.25	23.13	22.68	23.00	7,193,252
21 Jun 23	23.01000 -0.39	23.40	23.00	23.30	7,485,236
20 Jun 23	23.40000 -0.04	23.54	23.26	23.41	5,960,073
19 Jun 23	23.44000 -0.12	23.60	23.10	23.50	6,984,636
16 Jun 23	23.56000 +0.19	23.65	23.30	23.38	9,611,105
15 Jun 23	23.37000 +0.37	23.46	22.93	23.00	9,608,002
14 Jun 23	23.00000 +0.00	23.26	22.91	22.96	10,899,952
13 Jun 23	23.00000 -0.17	23.22	22.90	23.06	8,745,191
12 Jun 23	23.17000 -0.01	23.38	22.94	23.26	10,473,276
09 Jun 23	23.18000 +0.40	23.53	22.78	22.83	13,646,301
08 Jun 23	22.78000 -0.10	23.04	22.64	22.89	9,503,867
07 Jun 23	22.88000 -0.12	23.22	22.85	23.10	6,323,576
06 Jun 23	23.00000 -0.52	23.62	22.97	23.48	10,001,560
05 Jun 23	23.52000 +0.16	23.71	23.16	23.29	9,932,926
02 Jun 23	23.36000 -0.12	23.75	23.31	23.59	11,878,891
01 Jun 23	23.48000 -1.22	24.68	23.42	24.41	27,966,934
31 May 23	24.70000 -0.21	25.08	24.47	24.76	9,902,552
30 May 23	24.91000 -0.01	25.26	24.45	24.85	13,713,778
29 May 23	24.92000 +0.59	25.05	24.36	24.51	17,057,180
26 May 23	24.33000 +0.21	24.50	23.96	24.16	6,629,784
25 May 23	24.12000 -0.03	24.41	23.90	24.18	8,548,785
24 May 23	24.15000 -0.35	24.49	23.96	24.38	10,028,020
23 May 23	24.50000 +0.02	24.85	24.41	24.50	11,022,287
22 May 23	24.48000 -0.03	24.65	24.26	24.57	9,555,211
19 May 23	24.51000 +0.23	24.61	24.11	24.13	10,674,251
18 May 23	24.28000 +0.09	24.55	24.10	24.19	12,487,603
17 May 23	24.19000 +0.17	24.25	23.79	23.84	11,830,604
16 May 23	24.02000 +0.60	24.15	23.30	23.55	17,323,990
15 May 23	23.42000 +0.79	23.52	22.55	22.63	10,759,686
12 May 23	22.63000 -0.11	23.04	22.57	22.76	7,846,778
11 May 23	22.74000 -0.11	23.24	22.60	22.91	8,853,568
10 May 23	22.85000 -0.15	23.10	22.44	22.94	13,784,560
09 May 23	23.00000 -0.65	23.75	22.98	23.55	13,489,619
08 May 23	23.65000 -0.15	24.40	23.51	24.06	13,374,574
05 May 23	23.80000 -0.15	24.10	23.46	24.05	11,134,462
04 May 23	23.95000 +0.03	24.37	23.77	23.85	10,380,175
28 Apr 23	23.92000 +0.09	24.30	23.68	23.98	13,600,869
27 Apr 23	23.83000 +0.07	24.20	23.52	23.86	11,362,319
26 Apr 23	23.76000 +0.94	24.37	23.40	23.43	20,708,438
25 Apr 23	22.82000 -0.63	23.56	22.64	23.46	11,261,565
24 Apr 23	23.45000 -0.11	23.97	23.33	23.67	7,741,631
21 Apr 23	23.56000 -0.47	24.22	23.56	24.03	9,378,644
20 Apr 23	24.03000 -0.13	24.39	23.88	24.20	9,571,744
19 Apr 23	24.16000 -0.13	24.47	24.13	24.29	7,884,436
18 Apr 23	24.29000 -0.14	24.54	24.10	24.42	8,753,022
17 Apr 23	24.43000 -0.17	24.58	24.11	24.42	14,423,343
14 Apr 23	24.60000 +0.07	24.89	24.40	24.75	15,234,440
13 Apr 23	24.53000 +0.36	24.72	23.97	24.03	17,840,820
12 Apr 23	24.17000 +0.09	24.35	23.91	24.08	11,984,834
11 Apr 23	24.08000 -0.22	24.74	23.84	24.20	15,524,285
10 Apr 23	24.30000 +0.20	24.55	24.00	24.12	17,017,092
07 Apr 23	24.10000 +0.67	24.23	23.27	23.30	18,868,668
06 Apr 23	23.43000 +0.43	23.48	22.90	23.00	9,309,791
04 Apr 23	23.00000 +0.08	23.22	22.82	23.00	10,872,922
03 Apr 23	22.92000 -0.26	23.44	22.77	23.12	13,729,964
31 Mar 23	23.18000 -0.28	23.61	23.02	23.31	10,785,557
30 Mar 23	23.46000 -0.04	23.70	23.27	23.55	7,199,782
29 Mar 23	23.50000 -0.16	23.74	23.20	23.67	10,756,348
28 Mar 23	23.66000 -0.05	23.91	23.55	23.72	9,391,740
27 Mar 23	23.71000 +0.71	23.90	22.73	22.73	17,372,968
24 Mar 23	23.00000 -0.50	23.98	22.90	23.71	12,609,777
23 Mar 23	23.50000 +0.14	23.57	23.20	23.36	10,732,257
22 Mar 23	23.36000 +0.13	23.46	23.08	23.32	10,205,169
21 Mar 23	23.23000 +1.02	23.30	22.22	22.25	17,921,494
20 Mar 23	22.21000 -0.19	22.51	21.93	22.42	11,470,879
17 Mar 23	22.40000 -0.31	22.88	22.37	22.60	11,380,815
16 Mar 23	22.71000 +0.03	22.89	22.55	22.60	9,632,353
15 Mar 23	22.68000 +0.44	22.84	22.24	22.24	10,052,547
14 Mar 23	22.24000 -0.17	22.60	21.91	22.50	9,411,975
13 Mar 23	22.41000 -0.04	22.55	22.15	22.45	7,248,732
10 Mar 23	22.45000 -0.08	22.72	22.36	22.53	8,001,247
09 Mar 23	22.53000 +0.05	22.76	22.45	22.45	7,178,215
08 Mar 23	22.48000 +0.26	22.50	22.15	22.21	8,904,881
07 Mar 23	22.22000 -0.58	22.97	22.22	22.82	10,976,736
06 Mar 23	22.80000 +0.08	22.91	22.45	22.64	10,506,353
03 Mar 23	22.72000 -0.07	23.08	22.63	22.89	7,241,262
02 Mar 23	22.79000 -0.56	23.40	22.71	23.34	14,757,682
01 Mar 23	23.35000 -0.13	23.67	23.28	23.36	9,180,760
28 Feb 23	23.48000 +0.25	23.74	23.20	23.23	11,034,382
27 Feb 23	23.23000 -0.03	23.40	23.13	23.15	7,189,923
24 Feb 23	23.26000 -0.07	23.61	23.14	23.35	8,594,758
23 Feb 23	23.33000 -0.34	23.73	23.12	23.59	13,456,069
22 Feb 23	23.67000 -0.12	24.30	23.60	23.80	13,650,858
21 Feb 23	23.79000 -0.21	24.10	23.63	24.00	9,687,222
20 Feb 23	24.00000 +0.12	24.18	23.48	23.90	11,260,503
17 Feb 23	23.88000 +0.03	24.36	23.70	23.85	13,491,461
16 Feb 23	23.85000 -0.21	24.28	23.68	24.00	13,627,786
15 Feb 23	24.06000 -0.02	24.29	23.90	24.05	9,521,827
14 Feb 23	24.08000 +0.02	24.44	23.90	24.06	10,716,216
13 Feb 23	24.06000 -0.11	24.62	24.03	24.24	14,031,277
10 Feb 23	24.17000 +0.24	24.38	23.82	23.99	16,717,520
09 Feb 23	23.93000 -0.05	24.14	23.75	23.75	11,681,571
08 Feb 23	23.98000 +0.10	24.26	23.73	23.78	15,551,893
07 Feb 23	23.88000 +0.21	24.15	23.58	23.66	19,701,216
06 Feb 23	23.67000 +0.68	24.13	22.79	22.84	33,150,752
03 Feb 23	22.99000 -0.35	23.28	22.51	23.11	21,235,328
02 Feb 23	23.34000 +0.69	23.56	22.65	22.75	24,830,820
01 Feb 23	22.65000 +0.33	22.78	22.10	22.49	23,703,300
31 Jan 23	22.32000 +0.14	22.63	22.11	22.25	23,594,288
30 Jan 23	22.18000 -1.50	23.82	22.10	23.78	69,952,784
20 Jan 23	23.68000 -0.36	24.27	23.65	24.00	11,543,886
19 Jan 23	24.04000 +0.49	24.30	23.31	23.51	15,708,126
18 Jan 23	23.55000 -0.10	23.80	23.45	23.60	7,903,517
17 Jan 23	23.65000 -0.07	23.93	23.57	23.85	9,462,848
16 Jan 23	23.72000 +0.58	24.10	23.10	23.19	23,115,342
13 Jan 23	23.14000 +0.41	23.23	22.54	22.83	12,570,303
12 Jan 23	22.73000 -0.15	23.01	22.70	22.88	7,807,200
11 Jan 23	22.88000 -0.46	23.34	22.85	23.27	13,295,556
10 Jan 23	23.34000 +0.39	23.54	22.70	22.86	15,101,019
09 Jan 23	22.95000 +0.20	23.22	22.70	22.72	11,885,262
06 Jan 23	22.75000 -0.29	23.08	22.60	22.99	12,297,998
05 Jan 23	23.04000 +0.19	23.19	22.61	22.95	15,987,230
04 Jan 23	22.85000 -0.31	23.38	22.80	23.15	17,783,346
03 Jan 23	23.16000 +0.19	23.40	22.73	22.99	15,849,516
30 Dec 22	22.97000 +0.14	23.15	22.60	22.84	18,198,348
29 Dec 22	22.83000 +0.25	23.01	22.22	22.36	15,533,398
28 Dec 22	22.58000 +0.65	22.75	21.76	21.92	22,565,684
27 Dec 22	21.93000 -0.56	22.41	21.50	22.33	15,458,751
26 Dec 22	22.49000 +0.83	22.72	21.90	21.90	17,957,728
23 Dec 22	21.66000 +0.30	21.90	20.98	21.27	14,923,382
22 Dec 22	21.36000 -0.23	21.79	21.31	21.73	8,310,222
21 Dec 22	21.59000 -0.17	21.90	21.40	21.57	11,496,796
20 Dec 22	21.76000 -0.02	21.99	21.27	21.66	16,365,683
19 Dec 22	21.78000 -1.51	23.55	21.69	23.30	27,340,244
16 Dec 22	23.29000 +0.15	23.36	23.00	23.05	15,325,647
15 Dec 22	23.14000 -0.07	23.55	23.08	23.32	13,747,046
14 Dec 22	23.21000 -0.19	23.44	23.02	23.36	15,246,598
13 Dec 22	23.40000 -0.73	24.11	23.03	24.10	33,298,772
12 Dec 22	24.13000 -0.22	24.77	23.91	24.40	48,209,788
09 Dec 22	24.35000 +1.54	24.35	22.88	23.22	96,095,312
08 Dec 22	22.81000 +0.29	23.05	22.21	22.57	35,278,240
07 Dec 22	22.52000 +0.17	22.65	21.91	22.10	17,265,816
06 Dec 22	22.35000 -0.17	23.15	22.15	22.52	23,751,630
05 Dec 22	22.52000 +0.02	22.98	22.30	22.79	22,506,712
02 Dec 22	22.50000 +0.50	22.65	21.86	21.90	23,304,588
01 Dec 22	22.00000 -0.65	22.43	21.60	22.11	38,823,240
30 Nov 22	22.65000 +0.01	24.19	21.88	23.98	45,356,880
29 Nov 22	22.64000 +0.24	22.94	22.30	22.37	22,670,196
28 Nov 22	22.40000 -0.24	22.73	21.94	22.29	16,287,738
25 Nov 22	22.64000 -0.24	22.88	22.25	22.77	12,398,640
24 Nov 22	22.88000 +0.22	22.89	22.58	22.79	8,888,894
23 Nov 22	22.66000 -0.22	23.05	22.32	22.63	17,137,692
22 Nov 22	22.88000 -0.92	23.93	22.78	23.60	19,418,848
21 Nov 22	23.80000 +0.12	23.95	23.14	23.52	14,912,268
18 Nov 22	23.68000 +0.01	24.35	23.60	23.88	20,736,548
17 Nov 22	23.67000 +0.07	23.98	23.33	23.49	14,850,229
16 Nov 22	23.60000 +0.02	24.02	23.45	23.50	14,478,696
15 Nov 22	23.58000 -0.24	24.00	23.31	23.99	18,617,424
14 Nov 22	23.82000 +0.49	24.18	22.99	23.15	27,984,820
11 Nov 22	23.33000 -0.62	24.59	23.25	24.54	27,749,480
10 Nov 22	23.95000 -0.67	25.03	23.87	24.59	17,853,434
09 Nov 22	24.62000 +0.60	24.94	24.01	24.05	22,264,348
08 Nov 22	24.02000 -1.03	25.05	23.70	25.05	37,894,528
07 Nov 22	25.05000 -0.08	25.33	24.66	25.13	18,439,410
04 Nov 22	25.13000 -0.50	25.92	25.03	25.52	26,792,674
03 Nov 22	25.63000 +0.00	25.92	24.95	25.35	17,493,862
02 Nov 22	25.63000 +0.48	26.20	24.87	24.95	29,253,368
01 Nov 22	25.15000 -0.14	25.53	24.31	25.30	27,582,372
31 Oct 22	25.29000 -0.03	26.41	24.71	25.10	31,085,214
28 Oct 22	25.32000 +0.53	26.17	24.83	24.90	37,185,228
27 Oct 22	24.79000 -0.23	25.00	24.38	24.85	17,770,020
26 Oct 22	25.02000 +0.78	25.37	24.27	24.27	27,560,740
25 Oct 22	24.24000 -0.16	24.84	23.67	24.41	25,250,560
24 Oct 22	24.40000 -1.13	25.46	24.11	25.35	33,319,102
21 Oct 22	25.53000 +0.56	25.77	24.76	24.76	25,730,984
20 Oct 22	24.97000 -0.06	25.57	24.51	24.71	30,670,042
19 Oct 22	25.03000 -0.20	25.60	24.55	25.37	35,519,848
18 Oct 22	25.23000 +0.09	25.98	24.71	24.86	45,415,772
17 Oct 22	25.14000 +1.37	26.25	24.00	24.22	84,586,776
14 Oct 22	23.77000 +1.96	24.50	21.71	21.77	68,733,152
13 Oct 22	21.81000 +1.24	22.11	20.41	20.41	28,679,620
12 Oct 22	20.57000 -0.01	20.72	19.82	20.65	15,649,948
11 Oct 22	20.58000 -0.29	21.19	20.30	20.88	14,922,174
10 Oct 22	20.87000 -0.26	21.45	20.76	21.40	22,166,008
30 Sep 22	21.13000 -0.02	21.63	20.86	20.99	22,712,408
29 Sep 22	21.15000 +0.74	21.45	20.40	20.40	29,186,732
28 Sep 22	20.41000 +0.17	20.78	19.98	19.98	30,141,296
27 Sep 22	20.24000 +1.47	20.34	18.78	19.00	34,142,208
26 Sep 22	18.77000 -0.07	19.10	18.64	18.68	15,018,178
23 Sep 22	18.84000 -0.13	19.25	18.60	19.03	19,848,636
22 Sep 22	18.97000 -0.26	19.39	18.82	19.07	17,159,464
21 Sep 22	19.23000 -0.37	19.68	19.06	19.55	17,100,992
20 Sep 22	19.60000 -0.18	19.88	19.42	19.78	14,818,503
19 Sep 22	19.78000 -0.16	20.13	19.51	20.09	16,907,432
16 Sep 22	19.94000 -0.76	20.79	19.85	20.71	29,299,368
15 Sep 22	20.70000 -0.55	21.50	20.55	21.33	25,369,200
14 Sep 22	21.25000 -0.14	21.63	20.82	21.07	20,257,986
13 Sep 22	21.39000 +0.46	21.78	20.95	21.00	41,367,800
09 Sep 22	20.93000 +0.83	21.15	20.12	20.12	41,162,392
08 Sep 22	20.10000 +0.43	20.48	19.50	19.66	28,950,652
07 Sep 22	19.67000 -0.34	19.98	19.59	19.81	27,748,412
06 Sep 22	20.01000 -0.20	20.47	19.85	19.99	22,537,372
05 Sep 22	20.21000 +0.90	20.51	19.85	19.97	49,967,784
02 Sep 22	19.31000 -0.17	19.61	19.09	19.47	19,014,380
01 Sep 22	19.48000 +0.55	19.74	18.84	18.94	29,964,566
31 Aug 22	18.93000 +0.13	19.05	18.55	18.63	25,105,646
30 Aug 22	18.80000 +0.61	19.09	18.10	18.19	30,787,020
29 Aug 22	18.19000 +0.89	18.28	17.35	17.55	28,135,200
26 Aug 22	17.30000 +0.00	17.44	17.16	17.19	7,565,092
25 Aug 22	17.30000 +0.12	17.35	17.11	17.25	8,624,829
24 Aug 22	17.18000 -0.18	17.53	17.18	17.40	11,083,717
23 Aug 22	17.36000 -0.23	17.57	17.30	17.50	10,065,942
22 Aug 22	17.59000 +0.10	17.75	17.24	17.45	9,231,934
19 Aug 22	17.49000 -0.14	17.75	17.46	17.68	7,324,605
18 Aug 22	17.63000 -0.34	17.91	17.58	17.88	8,611,153
17 Aug 22	17.97000 +0.08	18.05	17.66	17.96	7,436,126
16 Aug 22	17.89000 -0.16	18.06	17.81	18.02	7,546,025
15 Aug 22	18.05000 -0.30	18.34	17.98	18.30	9,216,504
12 Aug 22	18.35000 +0.17	18.47	18.05	18.14	11,864,997
11 Aug 22	18.18000 +0.43	18.21	17.80	17.90	13,235,427
10 Aug 22	17.75000 -0.16	17.98	17.68	17.89	8,707,566
09 Aug 22	17.91000 -0.17	18.05	17.84	18.01	7,193,765
08 Aug 22	18.08000 +0.03	18.21	17.91	18.00	8,192,871
05 Aug 22	18.05000 +0.74	18.05	17.35	17.37	14,044,916
04 Aug 22	17.31000 +0.14	17.48	17.16	17.41	6,743,458
03 Aug 22	17.17000 -0.21	17.65	17.16	17.30	9,076,095
02 Aug 22	17.38000 -0.67	17.88	17.10	17.88	15,037,669
01 Aug 22	18.05000 +0.14	18.18	17.68	17.91	7,935,967
29 Jul 22	17.91000 -0.76	18.72	17.85	18.69	15,631,322
28 Jul 22	18.67000 +0.29	18.67	18.29	18.39	12,644,978
27 Jul 22	18.38000 -0.04	18.51	18.12	18.31	8,217,443
26 Jul 22	18.42000 -0.19	18.88	18.32	18.79	12,780,285
25 Jul 22	18.61000 +0.14	18.77	18.27	18.66	11,753,984
22 Jul 22	18.47000 -0.11	18.68	18.30	18.50	12,357,058
21 Jul 22	18.58000 +0.20	18.77	18.23	18.38	15,458,786
20 Jul 22	18.38000 +0.61	18.50	17.82	17.86	20,839,930
19 Jul 22	17.77000 +0.15	17.83	17.50	17.57	10,766,259
18 Jul 22	17.62000 +0.26	17.64	17.12	17.31	10,045,560
15 Jul 22	17.36000 -0.13	17.93	17.34	17.57	16,563,720
14 Jul 22	17.49000 -0.01	17.74	17.44	17.49	10,165,210
13 Jul 22	17.50000 -0.13	17.73	17.43	17.62	8,910,004
12 Jul 22	17.63000 -0.55	18.20	17.58	18.20	16,173,285
11 Jul 22	18.18000 -0.15	18.48	18.04	18.25	10,378,515
08 Jul 22	18.33000 +0.06	18.64	18.31	18.38	9,769,701
07 Jul 22	18.27000 -0.19	18.49	18.15	18.43	12,535,452
06 Jul 22	18.46000 -0.41	19.02	18.30	18.84	18,343,552
05 Jul 22	18.87000 -0.36	19.27	18.70	19.16	19,487,272
04 Jul 22	19.23000 +0.44	19.32	18.67	18.90	23,439,904
01 Jul 22	18.79000 +0.22	18.91	18.44	18.62	18,947,480
30 Jun 22	18.57000 +0.12	18.88	18.18	18.34	17,128,572
29 Jun 22	18.45000 -0.24	18.89	18.42	18.64	18,158,780
28 Jun 22	18.69000 +0.09	18.70	18.29	18.66	12,920,550
27 Jun 22	18.60000 +0.20	18.87	18.44	18.51	16,730,692
24 Jun 22	18.40000 +0.28	18.56	18.14	18.23	13,392,389
23 Jun 22	18.12000 +0.09	18.19	17.89	18.19	10,287,327
22 Jun 22	18.03000 -0.34	18.54	18.00	18.38	12,758,115
21 Jun 22	18.37000 +0.00	18.66	18.17	18.59	17,848,958
20 Jun 22	18.37000 +0.14	18.51	18.16	18.25	17,705,832
17 Jun 22	18.23000 +0.29	18.32	17.59	17.90	20,066,824
16 Jun 22	17.94000 +0.25	18.19	17.68	17.69	18,850,224
15 Jun 22	17.69000 +0.46	18.00	17.16	17.19	29,759,934
14 Jun 22	17.23000 -0.03	17.24	16.66	17.09	15,591,673
13 Jun 22	17.26000 -0.08	17.57	17.11	17.20	13,409,290
10 Jun 22	17.34000 +0.12	17.36	17.05	17.09	17,559,088
09 Jun 22	17.22000 -0.59	17.90	17.17	17.90	16,754,999
08 Jun 22	17.81000 +0.24	18.05	17.45	17.61	22,933,442
07 Jun 22	17.57000 +0.12	17.82	17.32	17.46	20,133,926
06 Jun 22	17.45000 +0.19	17.48	17.14	17.15	13,963,679
02 Jun 22	17.26000 -0.33	17.59	17.17	17.59	15,055,739
01 Jun 22	17.59000 -0.10	17.83	17.46	17.68	8,702,724
31 May 22	17.69000 +0.18	17.78	17.29	17.51	12,456,160
30 May 22	17.51000 -0.02	17.65	17.28	17.53	6,642,520
27 May 22	17.53000 -0.32	18.02	17.41	17.82	10,828,033
26 May 22	17.85000 +0.33	18.50	17.71	18.10	17,173,208
25 May 22	17.52000 +0.22	17.57	17.19	17.25	6,653,308
24 May 22	17.30000 -0.83	18.15	17.29	18.08	10,378,421
23 May 22	18.13000 +0.05	18.34	17.99	18.07	10,395,403
20 May 22	18.08000 +0.53	18.39	17.59	17.60	12,396,202
19 May 22	17.55000 +0.08	17.68	17.21	17.35	9,404,280
18 May 22	17.47000 -0.31	17.92	17.45	17.89	12,169,857
17 May 22	17.78000 -0.40	18.28	17.60	18.19	10,971,865
16 May 22	18.18000 -0.36	18.58	18.13	18.53	9,123,867
13 May 22	18.54000 +0.04	18.81	18.24	18.52	9,197,279
12 May 22	18.50000 +0.05	18.75	18.32	18.35	8,982,240
11 May 22	18.45000 -0.17	18.96	18.44	18.60	16,145,777
10 May 22	18.62000 +0.10	18.85	18.11	18.35	17,178,924
09 May 22	18.52000 +0.77	18.92	17.63	17.80	23,756,788
06 May 22	17.75000 +0.36	18.07	16.96	17.10	18,631,160
05 May 22	17.39000 +0.33	17.45	16.86	17.15	14,170,421
29 Apr 22	17.06000 +1.00	17.15	16.30	16.38	24,105,648
28 Apr 22	16.06000 -1.17	17.30	15.98	17.10	27,534,808
27 Apr 22	17.23000 +0.53	17.35	16.32	16.46	12,978,879
26 Apr 22	16.70000 -0.33	17.35	15.90	16.31	20,602,588
25 Apr 22	17.03000 -0.96	18.00	17.01	17.74	14,941,544
22 Apr 22	17.99000 -0.42	18.37	17.84	18.31	11,318,918
21 Apr 22	18.41000 -0.67	19.08	18.18	18.93	12,407,556
20 Apr 22	19.08000 +0.16	19.30	18.81	18.96	11,559,235
19 Apr 22	18.92000 +0.01	19.20	18.74	18.83	11,515,389
18 Apr 22	18.91000 +0.05	19.06	18.48	18.84	6,980,171
15 Apr 22	18.86000 -0.02	19.20	18.72	18.88	9,150,186
14 Apr 22	18.88000 +0.52	19.13	18.47	18.57	13,649,701
13 Apr 22	18.36000 -0.44	18.81	18.33	18.80	8,971,508
12 Apr 22	18.80000 +0.24	18.89	18.30	18.63	11,418,451
11 Apr 22	18.56000 -0.45	19.16	18.38	19.00	12,764,496
08 Apr 22	19.01000 -0.28	19.42	18.81	19.38	11,712,037
07 Apr 22	19.29000 -0.71	20.09	19.28	19.98	15,060,214
06 Apr 22	20.00000 -0.03	20.38	19.90	20.03	11,558,221
01 Apr 22	20.03000 -0.14	20.13	19.72	20.01	13,099,480
31 Mar 22	20.17000 -0.30	20.75	20.10	20.34	14,150,608
30 Mar 22	20.47000 +0.38	20.58	19.83	20.21	14,925,528
29 Mar 22	20.09000 +0.11	20.48	19.97	19.97	15,981,428
28 Mar 22	19.98000 -0.63	20.86	19.83	20.65	20,401,076
25 Mar 22	20.61000 -0.78	21.46	20.57	21.27	18,365,226
24 Mar 22	21.39000 +0.17	21.57	20.93	21.09	17,930,656
23 Mar 22	21.22000 +0.32	21.91	20.69	20.85	24,136,544
22 Mar 22	20.90000 -0.74	21.53	20.88	21.53	19,107,428
21 Mar 22	21.64000 +0.42	21.75	21.10	21.20	23,692,900
18 Mar 22	21.22000 -0.17	21.49	21.02	21.22	22,538,744
17 Mar 22	21.39000 +0.21	22.05	20.94	21.20	41,426,116
16 Mar 22	21.18000 +0.40	21.93	19.88	21.66	41,703,336
15 Mar 22	20.78000 -0.83	21.87	20.65	21.00	40,561,824
14 Mar 22	21.61000 +0.60	23.00	21.57	23.00	75,734,952
11 Mar 22	21.01000 +2.03	21.37	18.61	18.68	51,934,456
10 Mar 22	18.98000 +0.48	19.25	18.67	18.93	19,780,076
09 Mar 22	18.50000 -0.90	19.70	17.93	19.46	25,916,136
08 Mar 22	19.40000 -1.44	20.88	19.32	20.76	29,462,560
07 Mar 22	20.84000 -0.49	21.33	20.70	21.33	16,707,494
04 Mar 22	21.33000 +0.10	21.74	21.08	21.21	15,748,647
03 Mar 22	21.23000 -0.06	21.47	21.19	21.29	10,542,320
02 Mar 22	21.29000 +0.04	21.38	20.99	21.10	11,055,542
01 Mar 22	21.25000 -0.22	21.75	21.20	21.67	14,212,782
28 Feb 22	21.47000 +0.02	21.56	20.86	21.45	14,311,236
25 Feb 22	21.45000 +0.10	21.90	21.32	21.35	19,079,844
24 Feb 22	21.35000 -0.25	21.76	21.00	21.48	22,264,432
23 Feb 22	21.60000 +0.32	21.68	21.21	21.23	14,986,159
22 Feb 22	21.28000 -0.35	21.54	21.14	21.31	15,020,078
21 Feb 22	21.63000 +0.36	21.73	21.25	21.40	16,347,098
18 Feb 22	21.27000 +0.14	21.32	20.89	21.05	11,466,059
17 Feb 22	21.13000 -0.05	21.49	20.94	21.39	14,118,572
16 Feb 22	21.18000 -0.08	21.38	21.03	21.31	13,049,454
15 Feb 22	21.26000 +0.26	21.34	20.85	21.14	14,613,901
14 Feb 22	21.00000 +0.15	21.47	20.76	20.80	16,902,616
11 Feb 22	20.85000 -0.64	21.40	20.71	21.40	23,628,436
10 Feb 22	21.49000 +0.19	21.64	21.15	21.28	16,150,146
09 Feb 22	21.30000 +0.28	21.36	20.82	20.98	18,132,864
08 Feb 22	21.02000 +0.21	21.04	20.69	20.85	13,649,357
07 Feb 22	20.81000 +0.09	21.18	20.70	21.18	15,325,876
28 Jan 22	20.72000 -0.44	21.49	20.67	21.27	22,771,314
27 Jan 22	21.16000 -0.54	21.94	21.12	21.76	21,015,596
26 Jan 22	21.70000 -0.30	22.22	21.48	22.00	25,635,234
25 Jan 22	22.00000 -1.82	23.72	21.92	23.45	52,544,468
24 Jan 22	23.82000 -0.36	24.93	23.70	23.87	39,695,700
21 Jan 22	24.18000 -2.55	26.10	24.10	26.10	89,084,728
20 Jan 22	26.73000 +3.33	27.38	23.44	23.50	133,235,944
19 Jan 22	23.40000 +0.11	23.51	23.06	23.11	18,430,388
18 Jan 22	23.29000 -1.53	24.67	23.08	24.50	44,869,396
17 Jan 22	24.82000 -0.14	26.25	24.62	25.01	58,412,236
14 Jan 22	24.96000 +0.71	24.98	23.83	24.02	55,920,148
13 Jan 22	24.25000 -0.34	26.25	24.23	24.86	68,406,096
12 Jan 22	24.59000 +0.96	24.88	23.26	23.48	43,709,324
11 Jan 22	23.63000 +0.07	23.90	23.11	23.36	22,792,850
10 Jan 22	23.56000 +0.71	23.57	22.80	22.81	23,675,900
07 Jan 22	22.85000 -0.44	23.59	22.81	23.17	22,615,972
06 Jan 22	23.29000 +0.14	23.44	22.88	23.23	22,180,080
05 Jan 22	23.15000 -0.47	24.35	23.13	23.75	43,287,784
04 Jan 22	23.62000 +0.99	23.78	22.64	22.70	38,815,684
31 Dec 21	22.63000 -0.06	23.11	22.59	22.66	17,875,980
30 Dec 21	22.69000 -0.04	22.99	22.49	22.68	14,785,008
29 Dec 21	22.73000 -0.07	23.02	22.67	22.88	14,566,162
28 Dec 21	22.80000 -0.22	23.15	22.71	23.06	13,707,505
27 Dec 21	23.02000 +0.05	23.10	22.64	22.97	21,164,868
24 Dec 21	22.97000 +1.09	23.15	21.70	21.87	44,448,520
23 Dec 21	21.88000 -0.52	22.28	21.81	22.11	17,616,884
22 Dec 21	22.40000 +0.77	22.96	21.57	21.63	29,812,540
21 Dec 21	21.63000 +0.22	21.75	21.35	21.38	8,663,501
20 Dec 21	21.41000 +0.00	21.67	21.32	21.36	9,852,863
17 Dec 21	21.41000 -0.22	21.68	21.35	21.57	12,014,535
16 Dec 21	21.63000 +0.03	21.80	21.53	21.54	8,588,910
15 Dec 21	21.60000 -0.19	21.88	21.60	21.78	11,805,463
14 Dec 21	21.79000 +0.00	21.94	21.66	21.76	9,412,068
13 Dec 21	21.79000 -0.21	22.35	21.63	22.01	21,208,188
10 Dec 21	22.00000 -0.38	22.45	21.93	22.30	21,159,592
09 Dec 21	22.38000 +0.75	22.61	21.49	21.58	29,235,378
08 Dec 21	21.63000 +0.05	21.69	21.50	21.56	11,025,760
07 Dec 21	21.58000 -0.13	21.85	21.40	21.71	10,009,459
06 Dec 21	21.71000 -0.17	21.94	21.71	21.88	9,081,628
03 Dec 21	21.88000 +0.14	21.96	21.49	21.74	10,059,709
02 Dec 21	21.74000 -0.24	22.08	21.74	21.83	9,789,265
01 Dec 21	21.98000 -0.19	22.08	21.88	22.03	9,041,169
30 Nov 21	22.17000 -0.11	22.28	21.74	22.26	16,932,322
29 Nov 21	22.28000 +0.01	22.79	22.20	22.63	13,891,321
26 Nov 21	22.27000 -0.17	22.53	22.23	22.35	10,369,943
25 Nov 21	22.44000 +0.34	22.73	22.19	22.19	17,439,924
24 Nov 21	22.10000 +0.02	22.33	22.05	22.08	10,122,186
23 Nov 21	22.08000 -0.26	22.36	22.05	22.30	12,936,094
22 Nov 21	22.34000 +0.01	22.60	22.25	22.51	10,730,450
19 Nov 21	22.33000 +0.16	22.48	22.02	22.05	10,063,910
18 Nov 21	22.17000 -0.30	22.50	22.03	22.34	12,321,802
17 Nov 21	22.47000 -0.06	22.58	22.20	22.37	11,778,539
16 Nov 21	22.53000 +0.02	22.66	22.29	22.40	13,769,454
15 Nov 21	22.51000 +0.29	22.57	22.08	22.09	12,745,491
12 Nov 21	22.22000 +0.10	22.40	22.00	22.18	11,722,433
11 Nov 21	22.12000 +0.27	22.27	21.68	21.71	12,147,588
10 Nov 21	21.85000 +0.38	22.00	21.29	21.48	21,328,616
09 Nov 21	21.47000 +0.19	21.58	21.28	21.36	12,055,800
08 Nov 21	21.28000 -0.22	21.47	21.11	21.30	12,457,818
05 Nov 21	21.50000 +0.22	21.61	21.15	21.30	16,985,768
04 Nov 21	21.28000 +0.06	21.55	21.02	21.06	16,718,447
03 Nov 21	21.22000 +0.63	21.40	21.03	21.25	21,755,192
02 Nov 21	20.59000 -0.71	21.46	20.51	21.45	30,427,920
01 Nov 21	21.30000 -0.02	21.40	20.71	21.00	30,093,880
29 Oct 21	21.32000 -4.02	24.00	20.94	24.00	88,229,088
28 Oct 21	25.34000 +0.30	25.44	24.56	25.00	17,863,740
27 Oct 21	25.04000 -0.56	25.54	24.98	25.54	15,050,478
26 Oct 21	25.60000 -0.36	26.05	25.50	25.97	14,734,596
25 Oct 21	25.96000 +0.08	26.09	25.57	25.89	14,470,071
22 Oct 21	25.88000 +0.06	26.15	25.63	25.74	13,799,365
21 Oct 21	25.82000 -0.08	26.00	25.67	25.90	11,218,700
20 Oct 21	25.90000 -0.07	26.06	25.60	25.91	10,669,323
19 Oct 21	25.97000 -0.18	26.39	25.81	25.92	14,861,632
18 Oct 21	26.15000 -0.22	26.47	25.84	26.25	14,753,517
15 Oct 21	26.37000 -0.35	26.68	26.13	26.65	15,443,658
14 Oct 21	26.72000 -0.58	27.31	26.68	27.31	13,593,104
13 Oct 21	27.30000 +0.00	27.59	26.60	27.20	18,982,630
12 Oct 21	27.30000 +0.00	27.75	26.92	27.08	19,179,510
11 Oct 21	27.30000 -0.06	27.85	27.22	27.48	15,408,348
08 Oct 21	27.36000 +0.53	27.68	26.54	26.60	22,823,762
30 Sep 21	26.83000 -0.20	27.38	26.68	26.91	17,463,528
29 Sep 21	27.03000 -0.55	27.68	26.88	27.28	21,735,984
28 Sep 21	27.58000 +0.75	27.61	26.78	26.94	32,376,850
27 Sep 21	26.83000 -0.05	27.58	26.65	26.99	33,775,496
24 Sep 21	26.88000 +1.12	27.00	25.66	25.76	41,226,752
23 Sep 21	25.76000 +0.52	26.06	25.27	25.27	21,188,154
22 Sep 21	25.24000 -0.15	25.58	24.95	25.07	12,554,329
17 Sep 21	25.39000 +0.28	25.62	24.89	25.09	22,301,140
16 Sep 21	25.11000 +0.02	25.41	24.81	25.04	17,011,348
15 Sep 21	25.09000 -1.13	26.20	24.88	26.20	36,097,960
14 Sep 21	26.22000 -0.17	26.66	26.11	26.38	17,922,124
13 Sep 21	26.39000 +0.02	26.67	26.24	26.31	16,150,039
10 Sep 21	26.37000 -0.17	26.74	26.31	26.54	18,836,036
09 Sep 21	26.54000 +0.20	27.06	26.28	26.34	22,671,304
08 Sep 21	26.34000 -0.29	26.65	26.21	26.64	21,582,670
07 Sep 21	26.63000 -0.27	27.16	26.33	26.99	27,341,938
06 Sep 21	26.90000 +0.00	27.80	26.79	27.00	31,355,456
03 Sep 21	26.90000 +0.48	27.08	26.21	26.23	25,496,820
02 Sep 21	26.42000 +0.09	26.48	26.00	26.17	19,229,100
01 Sep 21	26.33000 +0.51	26.45	25.40	25.56	26,113,474
31 Aug 21	25.82000 +0.29	25.84	24.86	25.45	23,105,296
30 Aug 21	25.53000 +0.51	26.10	25.02	25.40	24,138,684
27 Aug 21	25.02000 -0.10	25.31	24.82	25.18	14,119,024
26 Aug 21	25.12000 -0.47	25.59	24.96	25.46	15,917,797
25 Aug 21	25.59000 +0.50	25.73	24.87	25.12	16,360,707
24 Aug 21	25.09000 -0.15	25.45	25.06	25.24	18,552,176
23 Aug 21	25.24000 +0.49	25.50	24.63	24.80	18,507,496
20 Aug 21	24.75000 -1.42	25.99	24.55	25.95	31,696,684
19 Aug 21	26.17000 -0.14	26.64	26.03	26.11	12,371,260
18 Aug 21	26.31000 +0.12	26.33	25.90	26.15	12,878,048
17 Aug 21	26.19000 -0.34	26.82	26.12	26.48	17,078,324
16 Aug 21	26.53000 +0.25	26.87	26.16	26.30	12,961,122
13 Aug 21	26.28000 -0.22	26.64	26.06	26.32	13,910,804
12 Aug 21	26.50000 -0.02	26.74	26.32	26.47	11,831,091
11 Aug 21	26.52000 -0.37	26.90	26.42	26.90	13,189,657
10 Aug 21	26.89000 +0.27	26.93	26.34	26.57	13,978,896
09 Aug 21	26.62000 +0.57	26.76	25.86	26.00	14,442,209
06 Aug 21	26.05000 -0.24	26.35	25.75	26.35	14,592,182
05 Aug 21	26.29000 -0.50	27.10	26.13	26.65	18,665,352
04 Aug 21	26.79000 -0.13	26.89	26.40	26.75	18,880,518
03 Aug 21	26.92000 +0.75	27.23	25.89	26.00	29,234,888
02 Aug 21	26.17000 +0.39	26.27	25.14	25.83	27,062,530
30 Jul 21	25.78000 +0.09	26.05	24.67	25.75	33,579,568
29 Jul 21	25.69000 -0.10	26.25	25.62	26.23	21,503,504
28 Jul 21	25.79000 -0.61	26.63	25.58	26.29	27,268,504
27 Jul 21	26.40000 -0.75	27.36	26.40	27.15	21,553,288
26 Jul 21	27.15000 -1.20	28.50	26.75	28.40	28,719,860
23 Jul 21	28.35000 -0.34	28.84	28.22	28.56	16,991,744
22 Jul 21	28.69000 -0.92	29.61	28.57	29.51	28,329,232
21 Jul 21	29.61000 -0.44	30.09	29.50	29.81	20,259,598
20 Jul 21	30.05000 -0.02	30.37	29.80	30.05	14,104,907
19 Jul 21	30.07000 +0.65	30.66	29.61	29.68	21,429,130
16 Jul 21	29.42000 -0.62	30.04	29.11	29.91	17,147,628
15 Jul 21	30.04000 +0.25	30.10	29.50	29.89	15,217,841
14 Jul 21	29.79000 -0.41	30.68	29.70	30.25	20,109,734
13 Jul 21	30.20000 +0.64	30.39	29.32	29.65	21,686,910
12 Jul 21	29.56000 +0.96	30.59	29.48	29.95	35,423,064
09 Jul 21	28.60000 -0.17	28.86	28.29	28.61	18,109,706
08 Jul 21	28.77000 -1.19	29.95	28.20	29.92	32,745,168
07 Jul 21	29.96000 -0.18	30.31	29.89	30.00	14,397,130
06 Jul 21	30.14000 -0.21	30.55	29.83	30.02	16,353,043
05 Jul 21	30.35000 -0.60	31.18	30.20	31.17	19,180,288
02 Jul 21	30.95000 -0.95	31.71	30.72	31.58	19,726,650
01 Jul 21	31.90000 -0.22	33.29	31.90	32.40	29,327,858
30 Jun 21	32.12000 +0.36	32.23	31.48	31.81	16,482,037
29 Jun 21	31.76000 -0.41	32.17	31.48	31.96	16,023,450
28 Jun 21	32.17000 +0.21	32.30	31.64	32.01	17,254,040
25 Jun 21	31.96000 +0.77	32.10	30.59	31.12	22,965,680
24 Jun 21	31.19000 -0.46	32.07	31.18	31.57	13,164,893
23 Jun 21	31.65000 -0.15	32.23	31.46	32.20	13,221,540
22 Jun 21	31.80000 +0.95	32.24	30.93	30.93	22,261,138
21 Jun 21	30.85000 -0.29	31.24	30.46	31.20	13,354,473
18 Jun 21	31.14000 +0.20	31.23	30.68	30.83	10,371,865
17 Jun 21	30.94000 +0.32	31.26	30.43	30.75	11,987,507
16 Jun 21	30.62000 -0.35	31.05	30.34	30.88	11,472,128
15 Jun 21	30.97000 +0.04	31.00	29.96	30.81	19,559,066
11 Jun 21	30.93000 +0.07	31.30	30.47	30.97	16,376,060
10 Jun 21	30.86000 -0.04	31.33	30.69	30.99	17,468,108
09 Jun 21	30.90000 -1.05	32.16	30.48	32.16	24,844,402
08 Jun 21	31.95000 -0.55	32.96	31.81	32.54	17,138,642
07 Jun 21	32.50000 +0.09	33.69	32.46	33.05	18,885,158
04 Jun 21	32.41000 +0.33	32.59	31.47	31.93	20,271,740
03 Jun 21	32.08000 -0.77	32.68	31.96	32.62	18,596,460
02 Jun 21	32.85000 +0.40	33.10	32.20	32.45	28,625,248
01 Jun 21	32.45000 -0.83	32.91	31.92	32.46	42,556,856
31 May 21	33.28000 -0.67	33.31	31.74	32.02	61,563,344
28 May 21	33.95000 -0.89	35.16	33.76	34.86	35,473,016
27 May 21	34.84000 +2.08	35.62	32.30	32.72	55,164,504
26 May 21	32.76000 +0.87	33.07	31.44	32.00	34,068,024
25 May 21	31.89000 +0.67	32.05	31.01	31.19	20,778,960
24 May 21	31.22000 -0.51	31.65	30.80	31.53	19,932,492
21 May 21	31.73000 -0.46	32.28	31.69	32.14	19,941,144
20 May 21	32.19000 +0.70	32.31	31.30	31.30	26,477,756
19 May 21	31.49000 -0.12	32.16	31.25	31.58	16,429,715
18 May 21	31.61000 -0.34	31.89	31.32	31.89	18,158,876
17 May 21	31.95000 -0.11	32.58	31.80	32.28	31,240,492
14 May 21	32.06000 +1.63	32.46	30.10	30.51	42,422,672
13 May 21	30.43000 -0.05	30.96	29.93	30.06	25,202,704
12 May 21	30.48000 +0.07	30.56	29.93	30.45	16,686,052
11 May 21	30.41000 +0.38	30.78	29.91	30.00	24,732,716
10 May 21	30.03000 +0.08	30.47	29.80	30.22	19,831,840
07 May 21	29.95000 -1.05	31.56	29.85	31.56	24,896,548
06 May 21	31.00000 -1.09	32.47	30.90	32.22	35,675,848
30 Apr 21	32.09000 +0.06	32.60	31.93	31.93	26,587,216
29 Apr 21	32.03000 -0.47	32.40	31.22	32.23	50,007,516
28 Apr 21	32.50000 +1.00	32.95	31.50	32.80	66,187,552
27 Apr 21	31.50000 +0.61	31.50	30.35	30.55	38,120,632
26 Apr 21	30.89000 +1.96	31.45	29.20	29.20	66,150,500
23 Apr 21	28.93000 -0.12	29.50	28.84	29.30	27,731,084
22 Apr 21	29.05000 +1.62	29.30	27.28	27.49	41,703,684
21 Apr 21	27.43000 -0.33	27.76	27.29	27.52	20,857,100
20 Apr 21	27.76000 -0.70	28.37	27.74	28.32	15,539,950
19 Apr 21	28.46000 +0.67	28.49	27.68	27.75	14,616,395
16 Apr 21	27.79000 -0.02	27.95	27.55	27.95	9,636,424
15 Apr 21	27.81000 +0.49	27.89	27.21	27.26	12,332,380
14 Apr 21	27.32000 +0.21	27.48	27.05	27.10	11,111,081
13 Apr 21	27.11000 -0.09	27.42	27.02	27.02	14,323,168
12 Apr 21	27.20000 -0.63	28.03	27.08	27.83	15,123,982
09 Apr 21	27.83000 -0.82	28.60	27.78	28.51	19,526,966
08 Apr 21	28.65000 -0.14	28.76	28.34	28.70	10,574,207
07 Apr 21	28.79000 +0.18	28.95	28.47	28.71	12,604,374
06 Apr 21	28.61000 -0.85	29.62	28.52	29.51	19,135,360
02 Apr 21	29.46000 +0.10	30.16	29.40	29.52	18,986,510
01 Apr 21	29.36000 +0.05	29.60	29.01	29.32	12,272,380
31 Mar 21	29.31000 +0.22	29.66	29.02	29.10	14,605,192
30 Mar 21	29.09000 -0.01	29.23	28.46	28.90	14,186,370
29 Mar 21	29.10000 +0.57	29.27	28.56	28.68	20,852,604
26 Mar 21	28.53000 +0.87	28.65	27.96	28.05	19,114,908
25 Mar 21	27.66000 -0.83	28.69	27.65	28.40	27,641,002
24 Mar 21	28.49000 -1.29	29.75	28.41	29.50	21,491,580
23 Mar 21	29.78000 +0.07	29.94	29.31	29.81	14,203,616
22 Mar 21	29.71000 +0.37	29.87	29.20	29.29	20,382,128
19 Mar 21	29.34000 +0.05	29.69	28.72	29.00	24,711,456
18 Mar 21	29.29000 +1.03	29.39	28.22	28.40	27,557,236
17 Mar 21	28.26000 +0.17	28.61	27.94	28.10	16,383,007
16 Mar 21	28.09000 +0.00	28.25	27.74	28.02	13,458,919
15 Mar 21	28.09000 -0.16	28.48	27.75	28.01	18,406,980
12 Mar 21	28.25000 -0.55	28.95	28.01	28.82	19,587,826
11 Mar 21	28.80000 +0.41	29.00	28.38	28.39	17,194,876
10 Mar 21	28.39000 -0.11	29.08	28.22	28.92	17,253,988
09 Mar 21	28.50000 -0.71	29.75	27.88	29.07	31,309,564
08 Mar 21	29.21000 -1.55	31.22	29.12	30.99	36,582,628
05 Mar 21	30.76000 -0.41	31.16	30.24	30.81	23,482,024
04 Mar 21	31.17000 -0.45	31.88	30.93	31.30	21,180,706
03 Mar 21	31.62000 +0.54	31.77	30.84	31.00	18,864,842
02 Mar 21	31.08000 -0.87	31.95	31.01	31.95	24,218,128
01 Mar 21	31.95000 +0.12	32.89	31.64	31.98	29,585,126
26 Feb 21	31.83000 +0.81	32.15	30.41	30.50	37,168,276
25 Feb 21	31.02000 -1.03	32.23	30.82	32.10	35,290,384
24 Feb 21	32.05000 +0.12	32.88	31.70	32.03	38,385,264
23 Feb 21	31.93000 +0.28	32.34	31.36	31.50	31,787,772
22 Feb 21	31.65000 -1.40	33.08	31.62	33.08	51,170,440
19 Feb 21	33.05000 +0.52	33.99	32.80	32.99	46,822,960
18 Feb 21	32.53000 -1.19	34.68	32.32	34.61	68,545,208
10 Feb 21	33.72000 +1.49	33.85	32.42	32.80	66,138,776
09 Feb 21	32.23000 +1.27	32.97	30.58	31.12	73,108,616
08 Feb 21	30.96000 +2.25	31.11	29.00	29.00	60,541,188
05 Feb 21	28.71000 -0.94	30.18	28.70	29.87	33,629,264
04 Feb 21	29.65000 +0.79	29.98	28.55	28.86	44,813,696
03 Feb 21	28.86000 -0.40	29.38	28.53	29.22	33,267,356
02 Feb 21	29.26000 +0.81	29.65	28.20	28.40	44,426,412
01 Feb 21	28.45000 +1.55	28.80	27.38	28.00	49,106,232
29 Jan 21	26.90000 +0.32	26.97	26.12	26.84	24,090,496
28 Jan 21	26.58000 -1.22	27.44	26.31	27.39	42,153,112
27 Jan 21	27.80000 -0.81	28.76	27.55	28.47	38,713,160
26 Jan 21	28.61000 -1.26	29.90	28.53	29.90	35,543,968
25 Jan 21	29.87000 -0.09	30.48	29.34	30.27	44,113,268
22 Jan 21	29.96000 +1.39	30.17	28.35	28.57	64,483,288
21 Jan 21	28.57000 +0.12	29.49	28.52	28.55	36,792,300
20 Jan 21	28.45000 -0.05	28.98	28.09	28.57	29,657,424
19 Jan 21	28.50000 +0.81	28.70	27.41	27.78	30,988,606
18 Jan 21	27.69000 +0.17	28.04	27.11	27.40	17,675,748
15 Jan 21	27.52000 -0.70	28.12	27.41	28.12	25,400,504
14 Jan 21	28.22000 -0.05	28.58	27.66	28.28	26,260,166
13 Jan 21	28.27000 -0.42	28.84	28.01	28.84	28,104,172
12 Jan 21	28.69000 +0.66	29.16	27.93	28.01	39,209,120
11 Jan 21	28.03000 -0.13	28.90	27.88	28.31	38,287,716
08 Jan 21	28.16000 +1.57	28.58	26.59	26.59	49,739,920
07 Jan 21	26.59000 -0.78	27.30	26.30	27.25	29,444,970
06 Jan 21	27.37000 -0.39	27.97	27.20	27.82	31,804,450
05 Jan 21	27.76000 +0.99	27.83	26.57	26.70	42,717,428
04 Jan 21	26.77000 -0.41	27.24	26.59	27.12	31,137,484
31 Dec 20	27.18000 +0.15	27.49	26.79	26.90	22,035,084
30 Dec 20	27.03000 +0.19	27.18	26.40	26.55	18,862,732
29 Dec 20	26.84000 +0.36	27.06	26.09	26.30	18,320,570
28 Dec 20	26.48000 +0.18	26.95	26.26	26.40	19,800,036
25 Dec 20	26.30000 -0.34	26.68	26.08	26.68	20,375,072
24 Dec 20	26.64000 -0.84	27.59	26.50	27.49	27,603,740
23 Dec 20	27.48000 -0.43	27.89	27.01	27.89	27,415,300
22 Dec 20	27.91000 -0.81	29.12	27.80	28.83	36,677,968
21 Dec 20	28.72000 +0.46	28.85	27.81	28.10	22,098,776
18 Dec 20	28.26000 -0.45	28.70	28.03	28.70	15,258,089
17 Dec 20	28.71000 +0.74	28.80	27.93	27.94	23,767,712
16 Dec 20	27.97000 +0.06	28.30	27.70	27.98	14,873,984
15 Dec 20	27.91000 +0.70	28.54	27.21	27.30	25,249,504
14 Dec 20	27.21000 -0.51	27.86	26.99	27.80	24,002,880
11 Dec 20	27.72000 -1.23	28.96	27.51	28.95	33,860,592
10 Dec 20	28.95000 +0.77	29.14	28.20	28.28	20,691,236
09 Dec 20	28.18000 -0.52	28.83	28.15	28.65	19,341,420
08 Dec 20	28.70000 -0.19	29.15	28.65	28.88	16,745,519
07 Dec 20	28.89000 -0.78	29.74	28.85	29.74	23,407,656
04 Dec 20	29.67000 +0.03	29.78	29.18	29.65	15,819,935
03 Dec 20	29.64000 -0.03	30.08	29.54	29.77	21,925,792
02 Dec 20	29.67000 +0.45	29.85	29.25	29.31	23,604,476
01 Dec 20	29.22000 +0.31	29.64	29.10	29.10	25,788,240
30 Nov 20	28.91000 +0.19	29.33	28.38	28.72	21,438,500
27 Nov 20	28.72000 +0.25	28.96	28.32	28.50	14,599,677
26 Nov 20	28.47000 +0.32	28.86	28.20	28.35	20,583,888
25 Nov 20	28.15000 -1.45	29.49	28.11	29.44	43,908,860
24 Nov 20	29.60000 +0.17	29.67	29.10	29.28	14,061,476
23 Nov 20	29.43000 -0.87	30.30	29.30	30.30	32,843,452
20 Nov 20	30.30000 +0.04	30.46	30.04	30.26	15,388,489
19 Nov 20	30.26000 -0.08	30.60	30.01	30.03	15,406,592
18 Nov 20	30.34000 +0.43	30.52	29.73	29.90	19,647,128
17 Nov 20	29.91000 -1.01	30.96	29.76	30.92	28,006,584
16 Nov 20	30.92000 -0.26	31.30	30.48	31.22	23,726,440
13 Nov 20	31.18000 +0.46	31.30	30.05	30.26	31,782,532
12 Nov 20	30.72000 +1.56	31.45	29.46	29.49	63,756,824
11 Nov 20	29.16000 +0.07	29.24	28.75	28.98	22,572,470
10 Nov 20	29.09000 -0.44	30.26	28.90	30.01	38,984,108
09 Nov 20	29.53000 +0.23	29.65	28.83	29.21	48,642,704
06 Nov 20	29.30000 -1.06	30.13	28.95	30.13	47,265,256
05 Nov 20	30.36000 -0.86	32.11	29.04	31.32	71,542,392
04 Nov 20	31.22000 +0.18	31.28	30.50	30.91	19,573,974
03 Nov 20	31.04000 +1.90	31.18	28.50	29.18	34,485,448
02 Nov 20	29.14000 -1.63	30.80	28.90	30.76	35,540,064
30 Oct 20	30.77000 -1.00	31.59	30.41	31.55	24,911,024
29 Oct 20	31.77000 +0.17	32.27	30.91	31.69	32,838,668
28 Oct 20	31.60000 +0.16	31.82	30.81	31.55	18,141,164
27 Oct 20	31.44000 +0.36	31.98	30.94	30.98	15,597,354
26 Oct 20	31.08000 -0.34	31.48	30.71	31.39	10,569,019
23 Oct 20	31.42000 -0.13	32.07	31.20	31.70	11,410,173
22 Oct 20	31.55000 +0.09	31.80	30.94	31.38	13,809,493
21 Oct 20	31.46000 +0.06	32.04	31.46	31.60	18,199,628
20 Oct 20	31.40000 +0.12	31.55	30.60	31.01	23,139,508
19 Oct 20	31.28000 -3.03	33.87	31.00	33.85	57,912,200
16 Oct 20	34.31000 -0.40	34.81	34.02	34.81	12,804,231
15 Oct 20	34.71000 +0.20	34.95	33.91	34.70	17,675,844
14 Oct 20	34.51000 -0.92	35.35	34.48	35.26	22,941,058
13 Oct 20	35.43000 +0.24	35.66	34.81	35.07	18,624,264
12 Oct 20	35.19000 +1.22	35.23	33.97	34.27	24,716,788
09 Oct 20	33.97000 +0.26	34.29	33.66	34.10	19,054,604
30 Sep 20	33.71000 +0.18	33.95	33.30	33.57	16,526,154
29 Sep 20	33.53000 +0.65	33.77	32.80	33.13	16,367,250
28 Sep 20	32.88000 -0.09	33.32	32.70	33.13	10,245,622
25 Sep 20	32.97000 +0.10	33.17	32.45	33.00	15,196,298
24 Sep 20	32.87000 -0.93	33.60	32.82	33.48	18,783,182
23 Sep 20	33.80000 +0.62	34.27	33.12	33.64	22,433,388
22 Sep 20	33.18000 -0.28	34.07	33.00	33.22	20,374,758
21 Sep 20	33.46000 +0.03	34.18	33.14	33.60	21,137,580
18 Sep 20	33.43000 +0.51	33.43	32.83	32.97	21,197,100
17 Sep 20	32.92000 -0.50	33.50	32.32	33.50	28,451,836
16 Sep 20	33.42000 -0.82	34.79	33.19	34.41	24,287,708
15 Sep 20	34.24000 +0.17	34.44	33.66	34.00	23,469,930
14 Sep 20	34.07000 -0.49	35.00	33.41	34.95	28,238,144
11 Sep 20	34.56000 -0.32	34.79	33.94	34.50	32,491,534
10 Sep 20	34.88000 -1.06	36.64	34.82	36.29	19,685,534
09 Sep 20	35.94000 -0.89	37.20	35.68	36.75	20,366,924
08 Sep 20	36.83000 +0.07	37.10	36.20	36.79	15,815,824
07 Sep 20	36.76000 -1.08	38.36	36.38	38.00	21,496,852
04 Sep 20	37.84000 -0.22	38.08	37.15	37.30	17,993,424
03 Sep 20	38.06000 -0.90	39.30	37.91	39.16	21,484,422
02 Sep 20	38.96000 -0.29	39.49	38.52	39.40	18,628,686
01 Sep 20	39.25000 +0.49	39.75	38.76	38.97	18,965,456
31 Aug 20	38.76000 -0.24	39.97	38.51	39.85	23,061,174
28 Aug 20	39.00000 +1.86	39.00	37.71	37.88	28,422,424
27 Aug 20	37.14000 -0.99	38.10	35.97	38.00	32,310,188
26 Aug 20	38.13000 -0.16	38.97	37.81	38.31	20,273,504
25 Aug 20	38.29000 -0.17	39.15	38.02	38.49	19,082,292
24 Aug 20	38.46000 +0.92	38.82	37.10	37.83	20,705,684
21 Aug 20	37.54000 -0.26	38.75	37.21	38.05	18,407,000
20 Aug 20	37.80000 -0.25	38.46	37.19	37.90	14,914,926
19 Aug 20	38.05000 -0.94	39.32	38.02	39.00	21,169,064
18 Aug 20	38.99000 +0.18	39.23	38.62	38.83	19,129,856
17 Aug 20	38.81000 +0.01	39.08	38.05	38.77	26,146,374
14 Aug 20	38.80000 +0.25	38.87	37.82	38.63	15,735,999
13 Aug 20	38.55000 -0.76	39.69	38.47	39.39	19,427,040
12 Aug 20	39.31000 -1.22	40.80	38.76	40.80	21,038,952
11 Aug 20	40.53000 -1.00	42.09	40.53	41.58	14,624,670
10 Aug 20	41.53000 -0.69	42.17	41.10	41.85	16,685,862
07 Aug 20	42.22000 -1.38	43.88	41.48	43.33	18,664,104
06 Aug 20	43.60000 -0.35	44.56	43.24	44.09	15,302,799
05 Aug 20	43.95000 -0.36	44.66	43.62	44.00	15,994,538
04 Aug 20	44.31000 -0.46	44.98	43.86	44.34	17,418,560
03 Aug 20	44.77000 +1.89	45.47	42.81	43.00	29,606,228
31 Jul 20	42.88000 +0.06	44.82	42.31	43.30	23,716,002
30 Jul 20	42.82000 -0.26	44.18	42.52	43.99	22,516,786
29 Jul 20	43.08000 +1.18	43.08	41.72	42.00	19,779,446
28 Jul 20	41.90000 -0.15	42.76	41.45	42.30	21,481,870
27 Jul 20	42.05000 +0.04	43.27	41.70	41.95	20,585,864
24 Jul 20	42.01000 -3.19	44.85	41.68	44.80	29,396,012
23 Jul 20	45.20000 +0.35	45.38	43.80	44.59	21,532,664
22 Jul 20	44.85000 +0.75	46.06	43.66	44.08	20,143,842
21 Jul 20	44.10000 +0.68	44.70	43.08	43.41	20,081,222
20 Jul 20	43.42000 -0.84	45.57	42.01	45.42	28,638,958
17 Jul 20	44.26000 +1.01	46.51	43.45	43.56	31,045,640
16 Jul 20	43.25000 -1.92	45.80	43.08	45.00	30,497,888
15 Jul 20	45.17000 +0.42	46.33	44.75	44.75	30,219,000
14 Jul 20	44.75000 -0.78	45.98	43.89	45.85	26,248,154
13 Jul 20	45.53000 +0.65	46.96	44.22	45.18	31,832,786
10 Jul 20	44.88000 +0.78	45.87	43.55	43.80	29,126,508
09 Jul 20	44.10000 +0.61	44.98	42.85	43.43	29,990,464
08 Jul 20	43.49000 +1.41	43.99	41.68	41.90	40,706,876
07 Jul 20	42.08000 +0.85	43.19	40.80	41.41	44,002,068
06 Jul 20	41.23000 +0.66	42.49	40.65	41.19	51,818,672
03 Jul 20	40.57000 +3.69	40.57	36.05	36.63	68,736,736
02 Jul 20	36.88000 +0.60	37.12	35.72	36.18	25,768,358
01 Jul 20	36.28000 -0.24	37.20	35.81	36.80	21,443,716
30 Jun 20	36.52000 +0.89	36.54	35.70	35.92	19,783,846
29 Jun 20	35.63000 -0.16	36.35	35.48	35.99	17,149,588
24 Jun 20	35.79000 -0.40	36.68	35.56	36.36	18,506,172
23 Jun 20	36.19000 +0.09	36.42	35.77	36.01	22,330,856
22 Jun 20	36.10000 -0.56	37.15	35.90	36.66	27,043,758
19 Jun 20	36.66000 +0.44	37.22	35.81	36.14	21,037,210
18 Jun 20	36.22000 -0.60	37.09	35.90	36.82	21,502,828
17 Jun 20	36.82000 -0.11	37.68	36.56	36.82	25,359,468
16 Jun 20	36.93000 +1.52	36.97	35.46	35.55	31,623,006
15 Jun 20	35.41000 +0.56	36.08	34.94	35.67	35,712,232
12 Jun 20	34.85000 +0.55	35.04	33.56	33.65	20,668,356
11 Jun 20	34.30000 -0.63	35.08	34.12	34.97	24,672,972
10 Jun 20	34.93000 +0.90	35.25	34.10	34.16	36,479,028
09 Jun 20	34.03000 +0.20	34.36	33.75	33.99	25,591,816
08 Jun 20	33.83000 -0.59	34.95	33.11	34.86	37,379,112
05 Jun 20	34.42000 +0.47	34.76	34.03	34.20	28,062,482
04 Jun 20	33.95000 -0.77	34.94	33.10	34.94	43,723,620
03 Jun 20	34.72000 -0.54	35.60	34.68	35.30	24,624,372
02 Jun 20	35.26000 -0.20	35.45	34.80	35.10	19,265,958
01 Jun 20	35.46000 +0.53	35.64	34.65	35.06	26,489,280
29 May 20	34.93000 -0.50	35.70	34.58	35.20	28,539,174
28 May 20	35.43000 +0.10	36.15	35.04	35.30	22,622,216
27 May 20	35.33000 -3.01	38.34	34.51	38.34	56,938,256
26 May 20	38.34000 +0.20	38.91	37.92	38.60	15,230,871
25 May 20	38.14000 -0.08	38.53	37.73	38.30	9,999,167
22 May 20	38.22000 -1.77	40.15	38.01	40.02	20,187,696
21 May 20	39.99000 +0.37	41.25	39.41	39.80	21,712,840
20 May 20	39.62000 -0.77	40.75	39.47	40.43	14,767,132
19 May 20	40.39000 -0.21	41.20	39.85	40.95	15,740,879
18 May 20	40.60000 +0.90	41.38	39.54	39.85	20,841,732
15 May 20	39.70000 -0.28	40.23	39.05	40.15	15,200,758
14 May 20	39.98000 -0.72	40.69	39.70	40.68	15,917,312
13 May 20	40.70000 +1.75	40.94	39.00	39.21	26,397,688
12 May 20	38.95000 +0.19	39.17	38.32	38.82	11,626,289
11 May 20	38.76000 -0.84	39.93	38.22	39.90	17,451,844
08 May 20	39.60000 +0.02	40.30	39.53	39.82	11,868,732
07 May 20	39.58000 -0.02	39.81	39.21	39.50	13,229,022
06 May 20	39.60000 +1.49	39.60	37.70	37.85	17,251,028
30 Apr 20	38.11000 -0.60	39.21	38.01	38.72	16,734,923
29 Apr 20	38.71000 -0.34	39.66	38.50	39.49	12,117,274
28 Apr 20	39.05000 -0.39	40.20	38.81	39.64	13,964,448
27 Apr 20	39.44000 -0.57	40.35	38.85	40.00	12,253,411
24 Apr 20	40.01000 -0.56	40.59	39.66	40.59	12,871,415
23 Apr 20	40.57000 +0.92	40.94	39.65	39.91	26,250,692
22 Apr 20	39.65000 +0.62	39.65	38.40	38.90	13,692,453
21 Apr 20	39.03000 +0.04	39.43	38.40	39.35	10,840,956
20 Apr 20	38.99000 +0.00	39.66	38.72	38.92	12,811,277
17 Apr 20	38.99000 -0.83	39.98	38.66	39.82	16,953,326
16 Apr 20	39.82000 +0.74	40.25	38.23	38.80	21,886,434
15 Apr 20	39.08000 -0.07	40.00	38.80	39.00	14,136,065
14 Apr 20	39.15000 +0.55	39.27	38.28	39.05	11,152,740
13 Apr 20	38.60000 +0.59	39.27	37.93	38.20	9,902,425
10 Apr 20	38.01000 -1.09	39.50	37.83	39.00	13,793,501
09 Apr 20	39.10000 +1.10	39.59	38.01	38.11	18,703,538
08 Apr 20	38.00000 +0.83	38.16	36.60	36.96	14,546,741
07 Apr 20	37.17000 +0.41	37.57	36.40	37.38	17,044,340
03 Apr 20	36.76000 +0.21	37.25	36.28	36.53	13,848,856
02 Apr 20	36.55000 +0.01	36.62	35.77	36.55	14,083,690
01 Apr 20	36.54000 +0.32	37.31	35.70	36.20	19,246,308
31 Mar 20	36.22000 -3.25	38.30	35.90	37.58	47,966,976
30 Mar 20	39.47000 +1.09	39.71	38.51	38.51	19,617,654
27 Mar 20	38.38000 -0.82	39.86	38.25	39.58	17,837,868
26 Mar 20	39.20000 +0.24	40.00	38.50	38.92	23,406,468
25 Mar 20	38.96000 +2.27	39.16	37.26	37.54	22,323,198
24 Mar 20	36.69000 +0.91	36.80	35.50	36.47	15,826,425
23 Mar 20	35.78000 -0.69	36.71	35.11	35.30	16,248,108
20 Mar 20	36.47000 +0.93	36.68	35.73	35.90	14,767,999
19 Mar 20	35.54000 +0.31	35.90	34.28	35.23	21,171,664
18 Mar 20	35.23000 -0.62	36.78	35.18	36.20	20,599,084
17 Mar 20	35.85000 -1.34	38.00	34.69	37.60	30,782,514
16 Mar 20	37.19000 -0.74	39.43	36.76	38.15	28,127,822
13 Mar 20	37.93000 +0.33	38.85	35.30	35.71	28,708,284
12 Mar 20	37.60000 -2.30	39.98	37.25	39.57	29,260,914
11 Mar 20	39.90000 +0.15	40.67	39.12	39.75	22,667,202
10 Mar 20	39.75000 +0.27	40.36	38.08	39.00	31,751,524
09 Mar 20	39.48000 -1.02	41.02	39.32	39.69	34,146,148
06 Mar 20	40.50000 +1.26	41.09	38.80	38.98	44,393,056
05 Mar 20	39.24000 +2.67	39.63	36.85	37.15	42,457,844
04 Mar 20	36.57000 -0.24	37.57	35.95	36.60	20,794,826
03 Mar 20	36.81000 +1.67	37.96	36.06	36.18	42,836,712
02 Mar 20	35.14000 +0.84	35.33	34.44	34.89	17,410,862
28 Feb 20	34.30000 -1.75	35.76	34.30	35.02	29,892,270
27 Feb 20	36.05000 +0.63	36.58	35.41	35.88	19,981,412
26 Feb 20	35.42000 -1.91	37.30	35.42	36.78	27,476,564
25 Feb 20	37.33000 +0.55	37.80	35.85	36.08	35,808,740
24 Feb 20	36.78000 +1.02	37.25	35.36	36.08	35,165,088
21 Feb 20	35.76000 +1.71	35.96	34.07	34.25	36,992,160
20 Feb 20	34.05000 +0.22	34.40	33.50	33.85	19,048,650
19 Feb 20	33.83000 -1.02	34.61	33.81	34.61	23,245,872
18 Feb 20	34.85000 -0.34	35.37	34.70	35.14	18,751,120
17 Feb 20	35.19000 +0.39	35.39	34.61	34.80	21,741,838
14 Feb 20	34.80000 -0.71	35.64	34.61	35.29	18,613,224
13 Feb 20	35.51000 +0.54	35.63	34.30	35.09	27,140,454
12 Feb 20	34.97000 +0.20	35.37	34.70	34.94	18,940,592
11 Feb 20	34.77000 -0.21	35.18	34.07	34.85	18,859,450
10 Feb 20	34.98000 -0.08	35.47	34.17	35.05	22,209,206
07 Feb 20	35.06000 +0.21	36.94	34.00	36.30	37,665,108
06 Feb 20	34.85000 +2.18	35.50	31.89	32.63	35,542,456
05 Feb 20	32.67000 +0.70	33.05	31.68	32.53	24,990,688
04 Feb 20	31.97000 +2.10	32.17	30.25	30.25	26,326,150
03 Feb 20	29.87000 -2.04	31.70	28.72	28.72	28,497,712
23 Jan 20	31.91000 -0.91	32.99	31.31	32.45	20,975,836
22 Jan 20	32.82000 -0.49	33.89	32.00	33.50	20,045,088
21 Jan 20	33.31000 +0.32	34.14	33.00	33.00	26,352,820
20 Jan 20	32.99000 -2.45	35.77	31.90	35.38	77,285,880
17 Jan 20	35.44000 +0.80	35.67	34.31	34.80	22,177,056
16 Jan 20	34.64000 -0.20	35.15	34.23	34.84	16,281,544
15 Jan 20	34.84000 -0.26	35.35	34.54	34.85	15,706,136
14 Jan 20	35.10000 -0.44	35.82	35.05	35.55	16,087,369
13 Jan 20	35.54000 +0.58	35.59	34.63	35.15	18,827,672
10 Jan 20	34.96000 -0.10	35.85	34.75	35.15	26,659,812
09 Jan 20	35.06000 +1.51	35.14	33.69	33.87	29,475,088
08 Jan 20	33.55000 -0.33	33.96	33.21	33.41	19,365,724
07 Jan 20	33.88000 +1.33	33.91	32.40	32.54	31,068,944
06 Jan 20	32.55000 -0.14	33.08	32.23	32.52	19,019,354
03 Jan 20	32.69000 -0.50	33.10	32.40	33.10	17,308,760
02 Jan 20	33.19000 +0.11	33.33	32.50	33.31	22,650,352
31 Dec 19	33.08000 +1.13	33.30	32.30	32.30	28,066,918
30 Dec 19	31.95000 -0.05	32.40	31.48	31.56	18,933,796
27 Dec 19	32.00000 -1.07	33.25	31.98	33.00	23,399,820
26 Dec 19	33.07000 -0.61	33.60	32.62	33.60	16,513,789
25 Dec 19	33.68000 +0.40	33.90	33.08	33.11	13,207,014
24 Dec 19	33.28000 -0.05	33.68	32.96	33.61	13,082,508
23 Dec 19	33.33000 -0.85	34.85	33.33	34.20	18,012,956
20 Dec 19	34.18000 +0.55	34.20	33.30	33.60	18,522,546
19 Dec 19	33.63000 -0.19	34.23	33.27	33.92	19,105,364
18 Dec 19	33.82000 -0.17	34.68	33.71	34.15	21,797,030
17 Dec 19	33.99000 +1.44	34.42	32.13	32.53	36,492,424
16 Dec 19	32.55000 +0.65	32.63	31.55	32.30	26,067,736
13 Dec 19	31.90000 +0.56	32.10	31.38	31.60	21,956,922
12 Dec 19	31.34000 -0.28	31.89	31.13	31.74	15,167,634
11 Dec 19	31.62000 -1.15	32.49	31.41	32.45	31,350,316
10 Dec 19	32.77000 +1.82	32.78	30.80	30.87	38,551,100
09 Dec 19	30.95000 -0.93	31.97	30.44	31.95	36,210,832
06 Dec 19	31.88000 +0.30	32.14	31.49	31.63	24,470,606
05 Dec 19	31.58000 +0.08	32.11	31.32	31.67	24,587,712
04 Dec 19	31.50000 +0.05	31.98	31.25	31.40	19,543,372
03 Dec 19	31.45000 -0.51	31.90	30.78	31.81	30,195,180
02 Dec 19	31.96000 -0.31	32.44	31.65	32.30	21,534,312
29 Nov 19	32.27000 -1.50	33.83	31.63	33.76	41,452,288
28 Nov 19	33.77000 -0.65	34.50	33.44	34.50	21,950,052
27 Nov 19	34.42000 +0.02	34.75	33.85	34.40	18,811,080
26 Nov 19	34.40000 -0.41	35.08	33.69	34.99	29,064,966
25 Nov 19	34.81000 -0.36	35.50	34.50	35.41	26,831,288
22 Nov 19	35.17000 -1.21	36.78	34.38	36.57	40,801,072
21 Nov 19	36.38000 -0.30	37.18	36.03	37.00	25,805,900
20 Nov 19	36.68000 +0.48	38.30	36.21	37.24	43,849,984
19 Nov 19	36.20000 +2.24	37.29	33.90	33.98	34,516,172
18 Nov 19	33.96000 -0.36	34.20	33.60	34.00	19,587,596
15 Nov 19	34.32000 +1.03	34.63	33.06	33.08	28,036,316
14 Nov 19	33.29000 +0.11	33.45	32.70	32.85	24,245,160
13 Nov 19	33.18000 +2.07	33.27	31.00	31.19	32,612,970
12 Nov 19	31.11000 +0.23	31.40	30.68	31.01	18,128,618
11 Nov 19	30.88000 -1.13	31.75	30.77	31.75	24,061,160
08 Nov 19	32.01000 +0.14	32.35	31.41	32.35	20,734,084
07 Nov 19	31.87000 +0.08	32.55	31.58	32.01	20,538,068
06 Nov 19	31.79000 -0.06	32.61	31.67	31.92	17,813,608
05 Nov 19	31.85000 +0.82	32.44	31.03	31.11	23,067,312
04 Nov 19	31.03000 +0.03	31.83	30.91	31.30	22,708,752
01 Nov 19	31.00000 +0.80	31.25	30.21	30.21	24,693,818
31 Oct 19	30.20000 +0.28	31.33	29.70	29.97	34,817,052
30 Oct 19	29.92000 +0.59	30.19	28.89	29.27	31,707,912
29 Oct 19	29.33000 +1.83	29.56	27.52	27.62	39,908,264
28 Oct 19	27.50000 +0.12	27.85	26.96	26.96	16,745,821
25 Oct 19	27.38000 +0.23	27.58	26.93	27.27	11,350,502
24 Oct 19	27.15000 +0.24	27.35	26.72	26.91	9,522,450
23 Oct 19	26.91000 -0.72	27.90	26.80	27.65	13,913,910
22 Oct 19	27.63000 -0.37	28.03	27.33	27.78	12,845,363
21 Oct 19	28.00000 +0.06	28.35	26.94	28.15	16,897,724
18 Oct 19	27.94000 +0.43	28.62	27.31	27.47	26,117,190
17 Oct 19	27.51000 -0.03	27.79	27.06	27.65	10,880,279
16 Oct 19	27.54000 +0.00	27.95	27.38	27.69	13,260,346
15 Oct 19	27.54000 +0.33	28.14	27.25	27.43	20,209,632
14 Oct 19	27.21000 +0.68	27.53	26.85	27.00	12,788,277
11 Oct 19	26.53000 -0.09	26.85	26.39	26.70	9,617,802
10 Oct 19	26.62000 +0.21	26.76	26.15	26.47	9,706,171
09 Oct 19	26.41000 +0.34	26.65	25.76	26.10	10,335,715
08 Oct 19	26.07000 +1.01	26.23	25.13	25.13	18,354,440
30 Sep 19	25.06000 -0.52	25.86	25.00	25.59	12,213,996
27 Sep 19	25.58000 -0.30	25.98	25.01	25.97	15,170,235
26 Sep 19	25.88000 -1.59	27.75	25.81	27.48	31,154,852
25 Sep 19	27.47000 -0.05	27.96	27.18	27.60	24,827,658
24 Sep 19	27.52000 +1.54	28.14	26.00	26.00	45,666,320
23 Sep 19	25.98000 -0.80	26.64	25.71	26.60	17,299,248
20 Sep 19	26.78000 -0.07	27.16	26.59	26.90	12,104,064
19 Sep 19	26.85000 +0.25	26.89	26.50	26.71	10,562,415
18 Sep 19	26.60000 -0.37	27.19	26.33	26.78	14,743,354
17 Sep 19	26.97000 -1.09	27.90	26.89	27.80	17,227,034
16 Sep 19	28.06000 +0.38	28.32	27.60	27.85	12,358,752
12 Sep 19	27.68000 -0.01	27.95	27.35	27.88	10,786,296
11 Sep 19	27.69000 -0.69	28.59	27.66	28.59	15,371,048
10 Sep 19	28.38000 +0.78	28.55	27.30	27.50	25,401,562
09 Sep 19	27.60000 +0.21	27.64	27.10	27.55	19,253,208
06 Sep 19	27.39000 +0.01	27.62	26.86	27.43	14,683,311
05 Sep 19	27.38000 +0.59	27.62	26.74	26.84	27,606,484
04 Sep 19	26.79000 -0.54	27.40	26.36	27.33	25,217,812
03 Sep 19	27.33000 -0.41	27.80	27.22	27.80	18,231,128
02 Sep 19	27.74000 +0.82	27.88	26.66	26.91	28,758,676
30 Aug 19	26.92000 +0.22	27.14	26.54	26.85	19,828,324
29 Aug 19	26.70000 -0.10	27.20	26.54	27.19	14,563,512
28 Aug 19	26.80000 +0.13	27.38	26.38	27.03	26,455,720
27 Aug 19	26.67000 +0.03	27.20	26.51	26.77	29,415,764
26 Aug 19	26.64000 +1.05	27.20	25.42	25.42	38,972,856
23 Aug 19	25.59000 +0.80	25.84	24.65	24.93	27,386,788
22 Aug 19	24.79000 +0.23	25.02	24.56	24.56	10,847,842
21 Aug 19	24.56000 -0.41	24.98	24.51	24.85	13,695,614
20 Aug 19	24.97000 -0.14	25.27	24.75	25.20	13,395,250
19 Aug 19	25.11000 +0.57	25.17	24.44	24.55	22,550,112
16 Aug 19	24.54000 -0.16	25.11	24.39	24.75	20,359,718
15 Aug 19	24.70000 +0.15	24.78	24.04	24.10	13,064,493
14 Aug 19	24.55000 +0.37	24.79	24.24	24.53	12,977,879
13 Aug 19	24.18000 -0.38	24.64	23.98	24.30	9,762,551
12 Aug 19	24.56000 +0.54	24.59	23.90	24.02	10,804,174
09 Aug 19	24.02000 +0.24	24.29	23.75	23.92	12,361,448
08 Aug 19	23.78000 +0.32	23.93	23.48	23.59	10,486,212
07 Aug 19	23.46000 -0.23	23.96	23.43	23.90	11,325,900
06 Aug 19	23.69000 -0.20	23.87	23.14	23.42	15,401,587
05 Aug 19	23.89000 -0.22	24.57	23.88	24.02	16,211,164
02 Aug 19	24.11000 -0.36	24.35	23.72	23.78	14,686,143
01 Aug 19	24.47000 -0.31	24.68	23.79	24.00	26,398,120
31 Jul 19	24.78000 -0.94	25.60	24.68	25.50	26,829,936
30 Jul 19	25.72000 +1.07	25.81	24.51	24.60	25,810,140
29 Jul 19	24.65000 -0.65	25.37	24.55	25.31	19,606,480
26 Jul 19	25.30000 -0.10	25.61	25.20	25.36	9,988,540
25 Jul 19	25.40000 +0.07	25.56	25.16	25.37	10,834,694
24 Jul 19	25.33000 -0.06	25.63	25.20	25.50	14,583,931
23 Jul 19	25.39000 +0.44	25.63	25.01	25.02	14,187,816
22 Jul 19	24.95000 -0.58	25.90	24.70	25.89	16,864,776
19 Jul 19	25.53000 +0.61	25.59	25.11	25.11	18,040,330
18 Jul 19	24.92000 -0.26	25.37	24.48	25.00	18,335,424
17 Jul 19	25.18000 -0.50	25.59	25.09	25.59	15,672,558
16 Jul 19	25.68000 +0.08	25.77	25.11	25.68	19,682,280
15 Jul 19	25.60000 +0.53	25.86	25.25	25.36	31,678,364
12 Jul 19	25.07000 -0.35	25.82	24.99	25.43	26,121,150
11 Jul 19	25.42000 +0.59	25.88	24.89	25.39	38,382,236
10 Jul 19	24.83000 +0.61	25.27	24.30	24.45	30,008,674
09 Jul 19	24.22000 -0.32	24.70	23.96	24.24	16,202,069
08 Jul 19	24.54000 +0.26	24.69	23.43	24.20	21,108,274
05 Jul 19	24.28000 +0.42	24.41	23.83	23.95	15,567,051
04 Jul 19	23.86000 -0.16	24.16	23.60	24.16	12,893,098
03 Jul 19	24.02000 -0.13	24.42	23.90	24.17	17,278,752
02 Jul 19	24.15000 +0.14	24.56	23.85	24.00	20,315,120
01 Jul 19	24.01000 +0.99	24.12	23.24	23.49	26,421,040
28 Jun 19	23.02000 +0.38	23.17	22.52	22.52	15,941,092
27 Jun 19	22.64000 +0.41	22.77	22.29	22.43	14,634,144
26 Jun 19	22.23000 +0.33	22.37	21.76	21.90	10,396,498
25 Jun 19	21.90000 -0.46	22.43	21.74	22.34	11,759,115
24 Jun 19	22.36000 +0.02	22.67	22.21	22.39	8,771,133
21 Jun 19	22.34000 -0.01	22.96	22.34	22.95	16,532,077
20 Jun 19	22.35000 +0.67	22.60	21.61	21.70	18,292,878
19 Jun 19	21.68000 +0.18	22.19	21.65	22.15	12,365,427
18 Jun 19	21.50000 +0.10	21.62	21.34	21.37	8,623,056
17 Jun 19	21.40000 -0.05	22.70	21.23	21.68	14,124,072
14 Jun 19	21.45000 -0.11	21.83	21.37	21.55	11,581,232
13 Jun 19	21.56000 +0.06	21.73	21.20	21.48	8,276,434
12 Jun 19	21.50000 -0.17	21.78	21.30	21.66	14,222,546
11 Jun 19	21.67000 +0.67	21.70	20.90	20.90	18,743,080
10 Jun 19	21.00000 +0.34	21.14	20.55	20.70	16,529,597
06 Jun 19	20.66000 -0.81	21.41	20.65	21.36	28,313,140
05 Jun 19	21.47000 -0.91	22.76	21.46	22.67	23,863,384
04 Jun 19	22.38000 -0.04	22.75	22.22	22.45	11,738,471
03 Jun 19	22.42000 -0.56	23.10	22.21	23.06	18,184,120
31 May 19	22.98000 -0.04	23.18	22.88	23.02	11,806,546
30 May 19	23.02000 -0.76	23.48	22.85	23.29	18,573,052
29 May 19	23.78000 -0.59	24.20	23.70	24.00	10,317,844
28 May 19	24.37000 +0.46	24.37	23.50	23.99	14,846,582
27 May 19	23.91000 +0.19	24.19	23.26	23.66	13,415,494
24 May 19	23.72000 +0.33	23.99	23.22	23.35	11,055,725
23 May 19	23.39000 -0.96	24.20	23.38	24.20	15,180,493
22 May 19	24.35000 -0.35	24.77	24.12	24.77	11,875,595
21 May 19	24.70000 +0.26	25.03	24.31	24.50	12,667,086
20 May 19	24.44000 -0.32	25.11	24.23	24.50	17,008,820
17 May 19	24.76000 -1.08	25.71	24.64	25.68	18,576,724
16 May 19	25.84000 -0.14	26.05	25.34	25.80	16,777,207
15 May 19	25.98000 +1.17	26.08	24.84	24.98	21,888,022
14 May 19	24.81000 -0.18	25.65	24.80	24.99	16,829,908
13 May 19	24.99000 -0.04	25.07	24.39	24.40	9,029,599
10 May 19	25.03000 +0.55	25.20	23.90	24.86	19,269,408
09 May 19	24.48000 -0.40	25.08	24.39	24.60	12,283,106
08 May 19	24.88000 -0.19	25.50	24.20	24.21	17,402,192
07 May 19	25.07000 +0.15	25.40	24.57	25.09	16,576,602
06 May 19	24.92000 -1.72	26.10	24.18	25.70	29,746,110
30 Apr 19	26.64000 -0.19	27.06	26.15	27.00	16,522,131
29 Apr 19	26.83000 +0.76	27.38	26.21	26.21	30,632,570
26 Apr 19	26.07000 -0.15	26.50	25.76	26.18	16,500,553
25 Apr 19	26.22000 -0.43	27.08	26.20	26.30	17,280,924
24 Apr 19	26.65000 +0.54	26.73	26.01	26.18	15,495,471
23 Apr 19	26.11000 -0.09	26.47	25.98	26.25	9,596,913
22 Apr 19	26.20000 -0.35	26.71	25.95	26.63	14,261,132
19 Apr 19	26.55000 +0.28	26.83	26.28	26.28	11,332,946
18 Apr 19	26.27000 -0.64	26.98	26.20	26.92	16,485,143
17 Apr 19	26.91000 +0.03	26.96	26.48	26.75	13,317,777
16 Apr 19	26.88000 +0.33	26.96	25.55	26.51	19,762,312
15 Apr 19	26.55000 -0.27	27.63	26.53	27.62	16,856,544
12 Apr 19	26.82000 -0.08	27.05	26.53	26.81	14,331,057
11 Apr 19	26.90000 -1.09	28.14	26.72	27.72	26,035,854
10 Apr 19	27.99000 +0.31	28.28	27.20	27.38	26,832,664
09 Apr 19	27.68000 +0.70	27.70	26.76	27.00	22,390,648
08 Apr 19	26.98000 -0.66	27.75	26.66	27.65	32,988,472
04 Apr 19	27.64000 -0.58	28.50	27.46	28.01	28,223,314
03 Apr 19	28.22000 +0.25	28.50	27.59	27.59	25,134,938
02 Apr 19	27.97000 -0.12	28.35	27.80	28.16	29,324,400
01 Apr 19	28.09000 +1.59	28.82	27.20	27.23	56,104,456
29 Mar 19	26.50000 +1.73	26.66	25.47	26.00	53,212,664
28 Mar 19	24.77000 -0.03	24.99	24.35	24.65	15,825,922
27 Mar 19	24.80000 +0.35	24.96	24.28	24.57	19,674,968
26 Mar 19	24.45000 -1.04	26.00	24.28	25.55	28,639,416
25 Mar 19	25.49000 -0.06	26.09	24.89	25.05	26,325,584
22 Mar 19	25.55000 -0.23	25.73	25.10	25.73	18,705,322
21 Mar 19	25.78000 +0.00	25.92	25.31	25.78	19,371,736
20 Mar 19	25.78000 -0.31	26.53	25.30	26.08	28,715,966
19 Mar 19	26.09000 -0.49	26.85	25.89	26.71	25,241,708
18 Mar 19	26.58000 +1.11	26.60	25.30	25.50	36,427,272
15 Mar 19	25.47000 +0.41	25.71	25.00	25.23	19,945,244
14 Mar 19	25.06000 -0.02	25.61	24.68	24.87	21,058,964
13 Mar 19	25.08000 -1.03	26.09	24.92	26.00	28,816,176
12 Mar 19	26.11000 +0.60	26.44	25.66	25.71	40,248,004
11 Mar 19	25.51000 +1.09	25.54	24.48	24.48	29,255,488
08 Mar 19	24.42000 -0.90	25.25	24.41	24.65	30,381,918
07 Mar 19	25.32000 -0.84	26.14	24.62	26.12	49,078,496
06 Mar 19	26.16000 -0.08	26.88	25.92	26.26	33,328,078
05 Mar 19	26.24000 +0.05	26.25	25.58	26.00	31,939,294
04 Mar 19	26.19000 +0.24	26.60	25.77	26.13	52,263,472
01 Mar 19	25.95000 +0.12	26.85	25.65	26.58	41,411,548
28 Feb 19	25.83000 +1.40	26.27	24.60	25.06	58,579,408
27 Feb 19	24.43000 +0.33	24.93	23.87	24.10	44,058,676
26 Feb 19	24.10000 +1.11	25.29	24.02	24.18	85,856,064
25 Feb 19	22.99000 +0.70	23.14	22.19	23.01	59,233,800
22 Feb 19	22.29000 +0.55	22.29	21.36	21.80	33,529,546
21 Feb 19	21.74000 +0.15	22.21	21.45	21.57	35,165,068
20 Feb 19	21.59000 -0.72	22.18	21.32	22.18	45,131,752
19 Feb 19	22.31000 -0.85	23.30	22.00	23.23	42,552,912
18 Feb 19	23.16000 +0.95	23.18	22.25	22.25	27,730,396
15 Feb 19	22.21000 -0.37	22.65	22.03	22.63	21,398,112
14 Feb 19	22.58000 -0.18	22.89	22.35	22.89	19,914,230
13 Feb 19	22.76000 -0.12	22.99	22.42	22.96	27,069,374
12 Feb 19	22.88000 +1.18	22.89	21.71	21.73	32,090,732
11 Feb 19	21.70000 +0.74	21.85	20.73	21.00	24,843,988
01 Feb 19	20.96000 +0.62	21.20	20.31	20.58	24,157,008
31 Jan 19	20.34000 +0.64	20.34	19.60	19.88	19,575,720
30 Jan 19	19.70000 -0.18	20.14	19.55	19.75	13,971,993
29 Jan 19	19.88000 +0.52	20.25	19.39	19.39	25,349,956
28 Jan 19	19.36000 -0.81	20.35	19.20	20.34	23,478,906
25 Jan 19	20.17000 +0.17	20.86	19.85	20.06	23,558,238
24 Jan 19	20.00000 +0.01	20.28	19.77	20.06	17,684,144
23 Jan 19	19.99000 -0.36	20.33	19.70	20.28	19,757,788
22 Jan 19	20.35000 -0.80	20.88	20.13	20.77	27,723,582
21 Jan 19	21.15000 +0.15	21.84	20.75	20.99	45,607,748
18 Jan 19	21.00000 +0.87	21.17	19.73	19.86	44,884,452
17 Jan 19	20.13000 +1.07	20.50	18.86	19.15	56,066,968
16 Jan 19	19.06000 +0.59	19.28	18.27	18.49	34,231,588
15 Jan 19	18.47000 +0.37	18.51	18.10	18.21	20,049,052
14 Jan 19	18.10000 -0.37	18.60	18.03	18.54	15,194,973
11 Jan 19	18.47000 +0.00	18.75	18.41	18.61	16,689,332
10 Jan 19	18.47000 -0.73	19.18	18.43	19.17	29,821,736
09 Jan 19	19.20000 +0.02	19.57	19.03	19.20	21,169,652
08 Jan 19	19.18000 -0.02	19.47	19.03	19.15	17,525,232
07 Jan 19	19.20000 -0.18	19.51	19.05	19.45	24,650,636
04 Jan 19	19.38000 +0.62	19.47	18.30	18.40	30,070,784
03 Jan 19	18.76000 -0.31	19.35	18.70	19.17	22,412,968
02 Jan 19	19.07000 -1.74	20.70	19.02	20.68	37,156,920
28 Dec 18	20.81000 +0.71	21.10	19.25	20.07	42,163,736
27 Dec 18	20.10000 -0.12	20.76	20.06	20.72	22,400,568
26 Dec 18	20.22000 -0.29	21.05	20.14	20.71	21,526,606
25 Dec 18	20.51000 -0.18	20.72	19.93	20.38	20,775,702
24 Dec 18	20.69000 +0.31	20.86	20.18	20.35	24,289,456
21 Dec 18	20.38000 -0.71	21.15	19.91	21.09	39,523,312
20 Dec 18	21.09000 +0.01	21.26	20.73	21.13	25,899,290
19 Dec 18	21.08000 -1.24	22.47	20.62	22.36	45,606,324
18 Dec 18	22.32000 -0.35	23.16	22.11	22.74	26,573,676
17 Dec 18	22.67000 -0.01	23.04	22.10	22.40	19,956,140
14 Dec 18	22.68000 -1.47	24.13	21.85	24.05	48,346,444
13 Dec 18	24.15000 -0.01	24.40	23.92	24.34	23,957,568
12 Dec 18	24.16000 -0.33	24.57	23.87	24.47	23,444,812
11 Dec 18	24.49000 +0.30	24.91	23.95	24.00	38,572,968
10 Dec 18	24.19000 -2.69	25.13	24.19	24.19	76,073,744
07 Dec 18	26.88000 -2.99	27.78	26.88	26.88	26,495,396
06 Dec 18	29.87000 -3.32	33.54	29.87	32.95	14,445,701
05 Dec 18	33.19000 -0.20	33.87	32.85	32.89	15,616,263
04 Dec 18	33.39000 +0.84	33.53	32.20	32.35	16,402,756
03 Dec 18	32.55000 +1.25	32.86	31.35	32.03	17,464,084
30 Nov 18	31.30000 +0.39	31.66	31.00	31.20	12,746,739
29 Nov 18	30.91000 +0.40	31.47	30.51	30.55	15,304,399
28 Nov 18	30.51000 -0.44	30.88	30.02	30.73	11,742,247
27 Nov 18	30.95000 +1.25	31.02	29.20	29.86	17,969,948
26 Nov 18	29.70000 -0.25	30.76	29.20	30.05	16,160,386
23 Nov 18	29.95000 -0.89	31.34	29.72	30.85	16,250,955
22 Nov 18	30.84000 -0.39	31.60	30.70	31.10	13,102,011
21 Nov 18	31.23000 +1.43	31.90	30.20	30.30	20,836,428
20 Nov 18	29.80000 -0.67	30.70	29.60	30.20	13,614,135
19 Nov 18	30.47000 +0.87	30.88	29.31	29.60	25,116,448
16 Nov 18	29.60000 -2.20	31.60	28.72	31.51	38,636,704
15 Nov 18	31.80000 -0.38	32.28	31.27	32.18	19,918,564
14 Nov 18	32.18000 -0.24	32.60	32.00	32.39	10,000,002
13 Nov 18	32.42000 +0.68	32.70	31.21	31.31	12,886,218
12 Nov 18	31.74000 +0.74	31.88	30.55	31.00	11,933,054
09 Nov 18	31.00000 -0.30	31.46	30.37	30.95	8,929,542
08 Nov 18	31.30000 +0.60	31.90	30.62	31.05	12,364,294
07 Nov 18	30.70000 +0.03	31.48	30.35	30.69	11,070,654
06 Nov 18	30.67000 -0.06	30.98	30.08	30.60	8,812,391
05 Nov 18	30.73000 -0.37	31.77	30.05	31.00	17,199,272
02 Nov 18	31.10000 +2.30	31.13	29.80	29.98	22,380,836
01 Nov 18	28.80000 +0.14	29.78	28.76	28.85	15,868,737
31 Oct 18	28.66000 +0.57	29.37	27.80	28.00	14,994,204
30 Oct 18	28.09000 +1.29	28.33	26.48	27.00	15,111,482
29 Oct 18	26.80000 -0.64	27.60	26.02	27.50	12,516,598
26 Oct 18	27.44000 -0.66	28.60	27.06	28.50	12,239,555
25 Oct 18	28.10000 -0.59	28.45	27.37	27.62	11,730,529
24 Oct 18	28.69000 -0.76	29.60	28.32	29.28	12,193,167
23 Oct 18	29.45000 -0.58	30.12	28.81	29.90	12,935,798
22 Oct 18	30.03000 +1.68	30.15	28.92	29.00	21,879,416
19 Oct 18	28.35000 +2.07	28.35	25.88	25.89	20,594,152
18 Oct 18	26.28000 -1.67	27.80	25.50	27.25	13,687,300
17 Oct 18	27.95000 +0.29	28.50	27.23	28.50	12,044,562
16 Oct 18	27.66000 -0.49	28.93	27.40	28.50	9,258,736
15 Oct 18	28.15000 +0.00	29.06	27.83	27.96	11,005,865
12 Oct 18	28.15000 +0.57	28.47	27.43	27.43	11,285,150
11 Oct 18	27.58000 -0.70	28.40	26.85	27.38	14,949,880
10 Oct 18	28.28000 -0.58	29.40	27.32	29.30	12,619,504
09 Oct 18	28.86000 +0.73	29.32	28.08	28.08	12,228,250
08 Oct 18	28.13000 -2.22	29.98	28.00	29.60	14,944,285
28 Sep 18	30.35000 +0.15	30.67	30.00	30.11	9,089,508
27 Sep 18	30.20000 -0.04	30.71	29.82	30.20	13,001,168
26 Sep 18	30.24000 +0.69	30.87	29.15	29.80	18,118,416
25 Sep 18	29.55000 -0.09	29.73	29.10	29.30	7,198,619
21 Sep 18	29.64000 +0.58	29.97	28.51	29.30	15,971,792
20 Sep 18	29.06000 +0.08	29.58	28.76	29.00	11,637,646
19 Sep 18	28.98000 +0.80	29.61	27.71	27.99	21,727,388
18 Sep 18	28.18000 +0.75	28.35	27.00	27.29	17,793,384
17 Sep 18	27.43000 -1.93	29.09	27.05	29.09	27,849,992
14 Sep 18	29.36000 +0.06	29.65	28.40	29.00	23,685,154
13 Sep 18	29.30000 -2.26	32.19	28.40	31.89	50,815,440
12 Sep 18	31.56000 -1.75	33.74	31.40	33.11	19,052,440
11 Sep 18	33.31000 +0.04	33.85	33.10	33.10	9,479,727
10 Sep 18	33.27000 -0.69	33.94	32.97	33.62	12,148,728
07 Sep 18	33.96000 +2.06	34.14	32.06	32.13	19,187,732
06 Sep 18	31.90000 -0.58	32.85	31.82	32.48	8,136,645
05 Sep 18	32.48000 -0.21	33.35	32.36	32.50	12,797,173
04 Sep 18	32.69000 +0.63	32.81	31.13	32.00	15,365,701
03 Sep 18	32.06000 +0.61	32.09	30.39	31.42	19,157,924
31 Aug 18	31.45000 -1.95	33.15	31.00	33.12	20,496,400
30 Aug 18	33.40000 -0.19	33.90	33.05	33.75	7,545,291
29 Aug 18	33.59000 -0.85	34.38	33.17	34.26	12,084,219
28 Aug 18	34.44000 -0.74	35.03	34.14	35.00	10,446,368
27 Aug 18	35.18000 +1.18	35.36	33.68	34.20	13,727,214
24 Aug 18	34.00000 +0.25	34.30	33.34	33.60	8,708,875
23 Aug 18	33.75000 +0.05	34.25	32.90	33.81	11,908,601
22 Aug 18	33.70000 +0.35	34.09	32.72	33.46	12,281,805
21 Aug 18	33.35000 +2.49	33.44	30.86	31.00	15,909,087
20 Aug 18	30.86000 -0.67	32.00	29.66	31.05	17,583,588
17 Aug 18	31.53000 -2.25	33.79	31.21	33.50	17,610,024
16 Aug 18	33.78000 +0.83	34.38	32.50	32.67	13,461,109
15 Aug 18	32.95000 -1.56	34.83	32.68	34.66	14,118,409
14 Aug 18	34.51000 +0.89	34.99	33.77	34.29	16,230,145
13 Aug 18	33.62000 +1.23	33.67	31.60	31.68	13,654,630
10 Aug 18	32.39000 +0.43	33.17	31.76	31.86	16,223,218
09 Aug 18	31.96000 +1.37	32.29	29.74	30.20	20,893,822
08 Aug 18	30.59000 -1.18	31.90	30.10	31.62	14,192,370
07 Aug 18	31.77000 +0.57	32.09	30.70	31.55	14,293,655
06 Aug 18	31.20000 -1.00	32.90	30.98	32.14	14,304,833
03 Aug 18	32.20000 -1.12	34.12	32.20	33.52	14,084,878
02 Aug 18	33.32000 +0.20	34.15	32.88	33.43	17,675,760
01 Aug 18	33.12000 -1.39	34.88	32.81	34.50	16,526,141
31 Jul 18	34.51000 -0.53	35.59	34.31	34.64	8,888,894
30 Jul 18	35.04000 -1.65	36.80	34.15	36.80	20,435,400
27 Jul 18	36.69000 +0.45	36.93	35.71	36.47	10,410,787
26 Jul 18	36.24000 -0.74	37.34	36.24	36.96	9,615,086
25 Jul 18	36.98000 +0.86	37.63	35.93	36.18	14,939,319
24 Jul 18	36.12000 +0.30	36.54	34.70	35.40	21,606,800
23 Jul 18	35.82000 -1.26	36.50	34.00	35.60	32,376,732
20 Jul 18	37.08000 -0.26	37.48	36.73	37.46	9,764,466
19 Jul 18	37.34000 -0.57	38.28	36.61	38.02	11,027,898
18 Jul 18	37.91000 -0.04	39.74	37.91	38.38	12,646,494
17 Jul 18	37.95000 -0.85	39.05	37.40	38.98	12,647,258
16 Jul 18	38.80000 +1.00	39.15	37.33	37.68	15,282,538
13 Jul 18	37.80000 +0.15	38.50	37.15	37.60	16,170,350
12 Jul 18	37.65000 +1.39	37.98	36.22	36.50	15,230,100
11 Jul 18	36.26000 +0.37	37.10	34.81	35.00	15,116,024
10 Jul 18	35.89000 +0.69	36.08	34.95	35.33	10,915,428
09 Jul 18	35.20000 +1.28	35.32	33.90	33.90	12,123,920
06 Jul 18	33.92000 +0.35	34.88	33.30	33.32	11,239,401
05 Jul 18	33.57000 -0.93	35.08	33.43	34.50	9,613,313
04 Jul 18	34.50000 -1.21	35.70	34.20	35.70	10,870,299
03 Jul 18	35.71000 -0.95	36.97	34.80	36.77	15,529,642
02 Jul 18	36.66000 -0.02	37.89	36.25	36.67	20,261,362
29 Jun 18	36.68000 +1.96	37.30	34.51	34.69	20,550,116
28 Jun 18	34.72000 +0.14	35.20	33.77	34.44	12,278,325
27 Jun 18	34.58000 -1.12	35.90	34.04	35.60	11,263,776
26 Jun 18	35.70000 -0.35	36.01	35.00	35.60	13,298,022
25 Jun 18	36.05000 +1.17	36.48	34.75	35.00	18,740,610
22 Jun 18	34.88000 +0.08	35.48	33.43	34.61	12,603,886
21 Jun 18	34.80000 +0.01	36.27	34.50	34.69	24,584,912
20 Jun 18	34.79000 +0.97	35.39	32.20	33.40	31,441,868
19 Jun 18	33.82000 -2.16	35.90	33.70	35.53	12,734,702
15 Jun 18	35.98000 +0.21	36.30	35.40	35.73	7,872,626
14 Jun 18	35.77000 -0.63	37.18	35.70	36.50	12,609,887
13 Jun 18	36.40000 -1.08	37.80	36.36	37.52	9,271,070
12 Jun 18	37.48000 +0.62	37.90	36.48	36.94	10,679,402
11 Jun 18	36.86000 -1.43	38.40	36.40	38.38	12,504,946
08 Jun 18	38.29000 -0.75	39.31	37.79	39.01	9,218,208
07 Jun 18	39.04000 -0.43	39.73	38.88	39.55	5,950,185
06 Jun 18	39.47000 +0.59	39.76	38.81	39.11	9,541,674
05 Jun 18	38.88000 +1.59	39.21	37.29	37.44	14,401,733
04 Jun 18	37.29000 -0.01	37.67	35.82	37.30	14,840,436
01 Jun 18	37.30000 -2.50	40.17	37.22	39.90	14,653,855
31 May 18	39.80000 +1.80	39.97	38.06	38.63	11,100,055
30 May 18	38.00000 -0.57	39.18	37.06	37.60	14,653,141
29 May 18	38.57000 -0.87	41.69	38.29	39.40	19,651,286
28 May 18	39.44000 +0.03	39.76	38.78	39.75	10,028,383
25 May 18	39.41000 +0.30	39.97	38.68	39.11	11,775,513
24 May 18	39.11000 +0.37	39.55	38.74	38.74	10,434,160
23 May 18	38.74000 +0.18	39.39	38.00	38.18	14,228,415
22 May 18	38.56000 +0.48	38.68	37.70	38.08	12,995,618
21 May 18	38.08000 -0.91	39.30	37.74	39.02	16,933,856
18 May 18	38.99000 -0.19	39.45	37.60	38.93	11,543,568
17 May 18	39.18000 -0.32	39.80	39.09	39.59	5,661,314
16 May 18	39.50000 +0.41	40.00	38.65	39.20	12,900,519
15 May 18	39.09000 +1.17	39.27	37.54	37.67	10,905,776
14 May 18	37.92000 -0.15	38.24	36.95	37.95	10,584,026
11 May 18	38.07000 -0.83	39.19	37.57	38.67	13,215,814
10 May 18	38.90000 +1.51	39.26	37.10	37.41	16,745,582
09 May 18	37.39000 -0.24	37.87	36.85	37.60	8,509,847
08 May 18	37.63000 -0.32	37.98	37.16	37.95	10,119,591
07 May 18	37.95000 +0.47	38.47	37.05	37.81	14,546,604
04 May 18	37.48000 +0.68	38.78	36.92	36.92	13,893,018
03 May 18	36.80000 -0.46	37.37	36.37	37.19	10,386,001
02 May 18	37.26000 +0.36	38.30	36.30	37.64	13,772,324
27 Apr 18	36.90000 +1.00	38.91	36.05	36.05	22,272,812
26 Apr 18	35.90000 -0.91	36.90	35.69	36.90	12,590,616
25 Apr 18	36.81000 +3.35	36.81	33.32	33.37	20,596,184
24 Apr 18	33.46000 +0.13	34.05	32.76	32.77	10,589,937
23 Apr 18	33.33000 +0.53	34.10	32.66	32.66	14,665,824
20 Apr 18	32.80000 +0.44	33.46	32.00	32.36	11,961,843
19 Apr 18	32.36000 +0.21	32.68	31.90	31.90	9,975,372
18 Apr 18	32.15000 -0.65	33.30	30.75	33.00	20,493,620
17 Apr 18	32.80000 -0.79	34.15	32.78	33.45	12,022,644
16 Apr 18	33.59000 +0.32	34.30	32.78	33.22	12,525,667
13 Apr 18	33.27000 -0.81	34.97	32.88	34.43	16,453,253
12 Apr 18	34.08000 +1.21	34.70	32.58	32.79	17,125,136
11 Apr 18	32.87000 -0.57	33.75	32.62	33.43	11,453,767
10 Apr 18	33.44000 +0.46	33.57	32.38	32.90	9,319,323
09 Apr 18	32.98000 -0.42	33.99	32.32	33.39	13,290,450
04 Apr 18	33.40000 +0.03	34.79	33.21	33.85	12,785,345
03 Apr 18	33.37000 -0.33	33.70	32.82	33.35	8,936,454
02 Apr 18	33.70000 -0.02	33.98	33.24	33.72	14,615,048
30 Mar 18	33.72000 +1.90	34.20	31.60	31.82	26,524,576
29 Mar 18	31.82000 -0.69	32.77	31.19	32.65	18,730,636
28 Mar 18	32.51000 -0.89	33.77	32.22	32.90	16,508,444
27 Mar 18	33.40000 +0.05	34.15	33.01	33.69	21,086,942
26 Mar 18	33.35000 +1.29	33.72	31.80	31.97	23,447,114
23 Mar 18	32.06000 +0.15	32.65	30.71	30.98	22,211,158
22 Mar 18	31.91000 -0.94	33.10	31.75	32.88	17,002,740
21 Mar 18	32.85000 +0.33	33.70	32.18	32.41	17,492,376
20 Mar 18	32.52000 +0.17	32.78	31.81	32.03	17,069,632
19 Mar 18	32.35000 +2.84	32.40	29.35	29.40	21,570,180
16 Mar 18	29.51000 -0.76	30.53	29.51	30.18	10,061,363
15 Mar 18	30.27000 +0.16	30.56	29.61	30.00	12,263,684
14 Mar 18	30.11000 +0.33	30.70	29.60	29.60	12,718,929
13 Mar 18	29.78000 -0.47	30.52	29.57	30.10	14,407,596
12 Mar 18	30.25000 +0.15	31.25	29.93	30.68	17,772,508
09 Mar 18	30.10000 +0.30	30.25	29.37	29.75	11,095,284
08 Mar 18	29.80000 +0.30	30.06	29.18	29.46	10,828,142
07 Mar 18	29.50000 -0.39	30.00	29.03	29.86	13,077,911
06 Mar 18	29.89000 +1.08	30.28	28.68	28.68	17,856,756
05 Mar 18	28.81000 +1.16	29.06	27.55	27.55	12,742,301
02 Mar 18	27.65000 -0.28	28.31	27.55	27.86	7,798,559
01 Mar 18	27.93000 +0.26	27.96	27.30	27.69	9,440,151
28 Feb 18	27.67000 +0.91	27.94	26.52	26.68	13,021,334
27 Feb 18	26.76000 -0.52	27.52	26.61	27.17	10,944,775
26 Feb 18	27.28000 +0.38	27.55	26.86	27.01	10,420,593
23 Feb 18	26.90000 -0.12	27.19	26.58	26.93	5,749,658
22 Feb 18	27.02000 +0.36	27.33	26.40	26.78	9,998,716
14 Feb 18	26.66000 +0.84	26.70	25.57	26.14	6,645,230
13 Feb 18	25.82000 +0.27	26.49	25.60	25.70	9,102,189
12 Feb 18	25.55000 +1.34	25.72	24.28	24.29	10,048,046
09 Feb 18	24.21000 -1.47	25.37	24.08	24.20	13,103,853
08 Feb 18	25.68000 +1.13	25.91	24.40	24.57	12,551,598
07 Feb 18	24.55000 +0.07	25.67	24.30	25.21	12,772,143
06 Feb 18	24.48000 -1.91	25.82	24.01	25.80	14,466,329
05 Feb 18	26.39000 +0.37	26.60	25.01	25.80	9,614,073
02 Feb 18	26.02000 +0.27	26.68	25.51	25.75	13,502,344
01 Feb 18	25.75000 -0.35	26.29	24.80	26.10	11,760,019
31 Jan 18	26.10000 -0.74	27.20	25.65	26.79	13,396,224
30 Jan 18	26.84000 +0.67	27.00	26.15	26.15	10,322,891
29 Jan 18	26.17000 -0.83	27.66	26.15	27.18	13,580,775
26 Jan 18	27.00000 +0.12	27.65	26.67	26.67	12,270,514
25 Jan 18	26.88000 +0.18	27.45	26.40	26.55	14,505,453
24 Jan 18	26.70000 +0.64	27.54	25.80	25.80	22,357,522
23 Jan 18	26.06000 +0.03	26.81	25.64	26.16	10,480,422
22 Jan 18	26.03000 +0.01	26.09	25.50	26.02	9,858,158
19 Jan 18	26.02000 +0.11	26.19	25.63	25.88	10,404,903
18 Jan 18	25.91000 -0.13	26.07	25.63	26.00	9,149,436
17 Jan 18	26.04000 +1.63	26.10	24.46	24.46	23,440,596
16 Jan 18	24.41000 +0.00	25.17	24.22	24.23	13,559,255
15 Jan 18	24.41000 -0.24	25.19	24.22	24.60	8,565,697
12 Jan 18	24.65000 -0.35	24.96	24.51	24.96	6,666,323
11 Jan 18	25.00000 -0.29	25.20	24.61	25.17	7,195,023
10 Jan 18	25.29000 -0.06	25.51	24.80	25.34	9,646,663
09 Jan 18	25.35000 +0.05	25.55	24.92	25.30	10,101,045
08 Jan 18	25.30000 +0.21	25.34	24.69	25.09	15,520,759
05 Jan 18	25.09000 +1.56	25.11	23.43	23.68	19,707,392
04 Jan 18	23.53000 +0.15	23.74	23.31	23.38	10,617,473
03 Jan 18	23.38000 -0.62	24.12	23.14	23.97	18,605,146
02 Jan 18	24.00000 -0.16	24.66	23.63	24.50	8,876,492
29 Dec 17	24.16000 +0.58	24.45	23.60	23.60	9,504,502
28 Dec 17	23.58000 -0.31	24.16	23.33	24.04	7,594,420
27 Dec 17	23.89000 -0.19	24.72	23.67	24.19	7,873,634
26 Dec 17	24.08000 -0.80	24.92	24.00	24.79	8,737,683
25 Dec 17	24.88000 +0.78	25.01	24.01	24.30	8,570,606
22 Dec 17	24.10000 -0.96	25.15	23.99	25.10	7,447,355
21 Dec 17	25.06000 +0.60	25.37	24.51	24.61	12,035,877
20 Dec 17	24.46000 +0.23	25.29	24.31	24.48	12,888,395
19 Dec 17	24.23000 -0.03	24.45	23.88	24.33	7,248,346
18 Dec 17	24.26000 -0.12	24.99	23.65	24.55	9,354,538
15 Dec 17	24.38000 -0.12	25.00	24.21	24.55	7,692,036
14 Dec 17	24.50000 -0.22	24.87	24.35	24.65	7,200,095
13 Dec 17	24.72000 +0.37	24.82	24.09	24.23	8,444,899
12 Dec 17	24.35000 +0.21	24.58	23.88	24.19	8,803,176
11 Dec 17	24.14000 +0.64	24.15	23.32	23.32	11,251,052
08 Dec 17	23.50000 +0.18	23.63	22.98	23.39	11,335,354
07 Dec 17	23.32000 +0.26	23.59	22.86	23.20	9,869,260
06 Dec 17	23.06000 +0.67	23.11	22.26	22.40	10,637,171
05 Dec 17	22.39000 +0.07	22.62	22.13	22.15	6,005,463
04 Dec 17	22.32000 +0.20	22.37	22.03	22.10	4,521,871
01 Dec 17	22.12000 +0.36	22.46	21.67	21.86	7,547,439
30 Nov 17	21.76000 +0.04	22.18	21.42	21.60	9,966,839
29 Nov 17	21.72000 +0.05	21.76	21.12	21.68	6,158,097
28 Nov 17	21.67000 +0.30	21.72	21.11	21.38	10,085,055
27 Nov 17	21.37000 -0.74	22.23	21.26	22.20	8,865,021
24 Nov 17	22.11000 -0.31	22.53	22.06	22.23	6,889,060
23 Nov 17	22.42000 -1.04	23.71	22.27	23.70	12,282,863
22 Nov 17	23.46000 -0.13	23.99	23.32	23.32	9,500,146
21 Nov 17	23.59000 -0.56	24.31	23.25	24.23	17,090,304
20 Nov 17	24.15000 +0.12	24.23	23.02	23.90	10,445,560
17 Nov 17	24.03000 -0.71	24.68	24.03	24.49	10,573,416
16 Nov 17	24.74000 +0.15	24.79	24.10	24.50	12,244,666
15 Nov 17	24.59000 -0.11	25.14	24.30	24.70	13,771,443
14 Nov 17	24.70000 +0.27	24.86	24.21	24.55	17,072,840
13 Nov 17	24.43000 +0.31	24.95	24.08	24.40	23,801,140
10 Nov 17	24.12000 +0.61	24.13	23.42	23.59	18,841,992
09 Nov 17	23.51000 +0.14	23.52	22.88	23.18	13,789,270
08 Nov 17	23.37000 -0.04	24.09	23.11	23.23	23,455,808
07 Nov 17	23.41000 -0.09	23.96	23.11	23.40	12,338,752
06 Nov 17	23.50000 +0.46	23.89	22.66	22.97	15,623,582
03 Nov 17	23.04000 +0.11	23.34	22.75	22.93	7,502,720
02 Nov 17	22.93000 -0.36	23.25	22.83	23.12	5,268,360
01 Nov 17	23.29000 -0.36	23.89	23.06	23.52	9,870,532
31 Oct 17	23.65000 -0.06	23.67	23.26	23.66	7,139,847
30 Oct 17	23.71000 +0.53	23.77	22.88	23.31	11,582,373
27 Oct 17	23.18000 +0.10	23.66	22.92	23.20	9,939,017
26 Oct 17	23.08000 -0.52	24.05	23.05	23.78	14,212,360
25 Oct 17	23.60000 +0.21	23.80	23.20	23.40	7,096,920
24 Oct 17	23.39000 -0.06	23.60	23.15	23.37	6,941,559
23 Oct 17	23.45000 +0.87	23.48	22.52	22.60	11,612,440
20 Oct 17	22.58000 -0.28	22.85	22.27	22.80	5,238,271
19 Oct 17	22.86000 +0.09	23.36	22.67	22.76	9,447,357
18 Oct 17	22.77000 +0.29	22.86	22.33	22.50	7,670,853
17 Oct 17	22.48000 +0.31	22.65	22.07	22.10	6,696,135
16 Oct 17	22.17000 -0.32	22.69	22.10	22.25	6,502,643
13 Oct 17	22.49000 +0.19	22.68	22.17	22.39	7,924,147
12 Oct 17	22.30000 +0.07	22.73	22.09	22.40	10,608,062
11 Oct 17	22.23000 -0.57	23.50	22.19	23.03	16,442,937
10 Oct 17	22.80000 +0.85	22.95	21.73	21.95	20,848,352
09 Oct 17	21.95000 +0.46	22.20	21.62	21.77	8,013,519
29 Sep 17	21.49000 +0.05	21.80	21.36	21.37	4,094,953
28 Sep 17	21.44000 +0.45	21.57	20.78	20.95	6,198,517
27 Sep 17	20.99000 +0.00	21.16	20.70	20.92	5,032,320
26 Sep 17	20.99000 -0.11	21.28	20.75	20.95	5,665,478
25 Sep 17	21.10000 -0.32	21.38	20.50	21.38	11,094,564
22 Sep 17	21.42000 +0.23	21.64	21.19	21.20	3,678,312
21 Sep 17	21.19000 -0.41	21.80	21.15	21.60	4,652,794
20 Sep 17	21.60000 +0.00	21.81	21.38	21.60	3,359,895
19 Sep 17	21.60000 -0.18	21.87	21.45	21.76	5,566,874
18 Sep 17	21.78000 +0.59	21.85	21.10	21.24	8,578,991
15 Sep 17	21.19000 +0.06	21.29	21.05	21.13	5,037,117
14 Sep 17	21.13000 -0.35	21.65	21.07	21.48	7,612,274
13 Sep 17	21.48000 +0.02	21.64	21.16	21.46	8,729,410
12 Sep 17	21.46000 +0.01	21.91	21.20	21.28	13,276,491
11 Sep 17	21.45000 -1.33	22.50	21.12	22.49	41,883,600
08 Sep 17	22.78000 -0.52	23.25	22.70	23.16	11,446,498
07 Sep 17	23.30000 -0.21	23.63	23.27	23.39	4,488,802
06 Sep 17	23.51000 -0.01	23.55	23.20	23.52	6,261,506
05 Sep 17	23.52000 +0.44	23.65	22.89	23.08	14,344,688
04 Sep 17	23.08000 -0.06	23.44	22.80	23.20	10,187,469
01 Sep 17	23.14000 +0.70	23.48	22.44	22.54	14,105,236
31 Aug 17	22.44000 +0.05	22.57	22.02	22.39	5,389,028
30 Aug 17	22.39000 +0.10	22.50	22.05	22.40	5,692,376
29 Aug 17	22.29000 +0.40	22.86	22.20	22.21	9,550,358
28 Aug 17	21.89000 +0.34	22.05	21.49	21.51	4,367,037
25 Aug 17	21.55000 +0.17	21.67	21.33	21.33	2,998,357
24 Aug 17	21.38000 -0.70	22.11	21.31	22.11	5,838,186
23 Aug 17	22.08000 +0.23	22.18	21.70	21.75	3,568,854
22 Aug 17	21.85000 -0.25	22.10	21.73	22.04	3,441,803
21 Aug 17	22.10000 +0.11	22.22	21.85	22.02	3,429,926
18 Aug 17	21.99000 +0.17	22.18	21.60	21.62	5,534,556
17 Aug 17	21.82000 -0.42	22.25	21.80	22.25	6,600,597
16 Aug 17	22.24000 +0.30	22.45	21.75	21.96	9,237,359
15 Aug 17	21.94000 +0.09	22.20	21.65	21.80	6,316,149
14 Aug 17	21.85000 +0.56	22.16	21.33	21.33	9,012,737
11 Aug 17	21.29000 -0.31	22.19	21.26	21.65	8,430,076
10 Aug 17	21.60000 +0.45	22.60	21.47	21.47	10,444,778
09 Aug 17	21.15000 +0.42	21.26	20.61	20.73	3,999,852
08 Aug 17	20.73000 +0.13	20.82	20.26	20.61	3,974,131
07 Aug 17	20.60000 -0.30	20.90	20.37	20.90	4,733,066
04 Aug 17	20.90000 -0.46	21.47	20.71	21.37	5,848,678
03 Aug 17	21.36000 +0.09	21.50	21.00	21.20	5,441,090
02 Aug 17	21.27000 +0.32	21.85	20.95	20.95	9,594,356
01 Aug 17	20.95000 +0.33	21.23	20.51	20.55	5,196,824
31 Jul 17	20.62000 +0.12	20.83	20.37	20.40	3,162,745
28 Jul 17	20.50000 -0.08	20.84	20.40	20.58	4,599,717
27 Jul 17	20.58000 +0.63	20.70	19.90	19.90	9,927,962
26 Jul 17	19.95000 -0.73	20.84	19.79	20.60	13,074,707
25 Jul 17	20.68000 -0.47	21.25	20.35	21.25	6,541,630
24 Jul 17	21.15000 +0.31	21.37	20.65	20.74	4,646,168
21 Jul 17	20.84000 -0.41	21.50	20.73	21.21	4,833,792
20 Jul 17	21.25000 +0.29	21.57	20.91	20.94	4,962,556
19 Jul 17	20.96000 +0.33	21.12	20.63	20.63	5,516,422
18 Jul 17	20.63000 -0.18	21.12	20.47	20.60	7,051,930
17 Jul 17	20.81000 -0.90	21.54	20.05	21.54	13,288,448
14 Jul 17	21.71000 -0.01	21.94	21.56	21.70	5,337,302
13 Jul 17	21.72000 +0.32	21.74	21.30	21.50	6,668,232
12 Jul 17	21.40000 -0.41	21.95	21.02	21.81	10,598,664
11 Jul 17	21.81000 +0.42	22.03	21.41	21.46	8,492,735
10 Jul 17	21.39000 -0.15	21.78	21.26	21.26	6,065,977
07 Jul 17	21.54000 -0.30	21.81	21.34	21.70	8,319,982
06 Jul 17	21.84000 -0.27	22.19	21.40	22.05	8,388,275
05 Jul 17	22.11000 +0.30	22.39	21.72	21.78	6,518,928
04 Jul 17	21.81000 -0.59	22.44	21.80	22.32	8,687,386
03 Jul 17	22.40000 +0.29	22.54	21.91	22.23	6,998,820
30 Jun 17	22.11000 +0.10	22.34	21.79	21.98	7,410,727
29 Jun 17	22.01000 +0.81	22.17	21.10	21.20	10,821,214
28 Jun 17	21.20000 -0.22	21.60	21.05	21.44	7,688,689
27 Jun 17	21.42000 -0.09	21.57	21.19	21.47	6,603,765
26 Jun 17	21.51000 +0.14	21.83	21.13	21.50	8,182,184
23 Jun 17	21.37000 +0.09	21.53	20.93	21.25	8,868,895
22 Jun 17	21.28000 +0.43	21.55	20.71	20.81	11,716,378
21 Jun 17	20.85000 +0.34	21.15	20.49	20.49	4,588,544
20 Jun 17	20.51000 -0.05	20.73	20.39	20.46	5,704,000
19 Jun 17	20.56000 +0.17	20.69	20.20	20.29	5,044,338
16 Jun 17	20.39000 -0.44	20.75	20.25	20.75	9,150,921
15 Jun 17	20.83000 -0.33	21.19	20.60	21.13	9,255,527
14 Jun 17	21.16000 +0.11	21.28	20.76	20.94	8,604,768
13 Jun 17	21.05000 +0.70	21.09	20.23	20.27	10,567,319
12 Jun 17	20.35000 -0.13	20.71	20.22	20.50	9,381,269
09 Jun 17	20.48000 +0.46	20.49	19.95	20.02	7,837,264
08 Jun 17	20.02000 -0.03	20.19	19.90	20.15	5,369,104
07 Jun 17	20.05000 +0.57	20.12	19.35	19.40	8,592,595
06 Jun 17	19.48000 +0.25	19.48	19.21	19.23	6,275,851
05 Jun 17	19.23000 -0.65	20.10	19.14	20.00	10,611,285
02 Jun 17	19.88000 -0.03	20.08	19.70	19.72	6,791,982
01 Jun 17	19.91000 +0.20	19.99	19.60	19.60	6,863,214
31 May 17	19.71000 -0.19	19.98	19.58	19.81	9,258,693
26 May 17	19.90000 -0.23	20.45	19.81	20.20	7,380,253
25 May 17	20.13000 -0.22	20.55	20.03	20.50	8,016,867
24 May 17	20.35000 +0.65	20.35	19.40	19.50	9,517,278
23 May 17	19.70000 +0.03	20.00	19.46	19.67	7,495,852
22 May 17	19.67000 -0.43	20.45	19.54	20.45	7,752,517
19 May 17	20.10000 +0.41	20.10	19.60	19.70	7,119,802
18 May 17	19.69000 +0.16	19.77	19.43	19.57	7,962,948
17 May 17	19.53000 -0.40	20.12	19.53	19.95	10,363,531
16 May 17	19.93000 +0.91	19.93	18.90	18.90	11,620,323
15 May 17	19.02000 +0.19	19.14	18.79	18.83	5,924,086
12 May 17	18.83000 -0.17	19.03	18.70	18.98	5,276,705
11 May 17	19.00000 -0.05	19.06	18.69	18.95	8,697,170
10 May 17	19.05000 -0.02	19.20	18.91	19.05	8,259,044
09 May 17	19.07000 +0.20	19.13	18.42	18.90	8,244,258
08 May 17	18.87000 +0.12	19.13	18.64	18.79	11,143,457
05 May 17	18.75000 +0.32	18.79	18.35	18.57	9,085,651
04 May 17	18.43000 +0.06	18.54	18.21	18.33	5,722,203
03 May 17	18.37000 -0.18	18.69	18.25	18.56	6,590,093
02 May 17	18.55000 +0.29	18.70	18.20	18.38	4,724,811
28 Apr 17	18.26000 -0.36	18.79	18.23	18.70	5,007,920
27 Apr 17	18.62000 -0.05	18.86	18.37	18.66	5,492,676
26 Apr 17	18.67000 -0.12	18.82	18.52	18.67	5,998,649
25 Apr 17	18.79000 +0.51	18.82	18.13	18.34	7,164,357
24 Apr 17	18.28000 -0.23	18.60	18.03	18.46	5,290,918
21 Apr 17	18.51000 +0.19	18.84	18.33	18.33	8,270,146
20 Apr 17	18.32000 +0.28	18.43	17.96	18.04	5,230,062
19 Apr 17	18.04000 -0.10	18.20	17.80	18.14	4,015,659
18 Apr 17	18.14000 -0.16	18.44	18.14	18.37	4,584,349
17 Apr 17	18.30000 +0.07	18.47	18.10	18.14	3,735,354
14 Apr 17	18.23000 +0.09	18.25	17.92	18.14	5,568,874
13 Apr 17	18.14000 -0.13	18.65	18.05	18.34	5,002,251
12 Apr 17	18.27000 -0.16	18.59	18.25	18.42	5,774,586
11 Apr 17	18.43000 +0.25	18.51	18.09	18.13	10,016,444
10 Apr 17	18.18000 +0.06	18.51	18.11	18.12	8,960,787
07 Apr 17	18.12000 +0.50	18.28	17.70	17.79	16,195,053
06 Apr 17	17.62000 +0.08	17.79	17.47	17.55	5,857,624
05 Apr 17	17.54000 +0.21	17.65	17.32	17.33	6,329,666
31 Mar 17	17.33000 +0.26	17.43	17.10	17.10	4,051,099
30 Mar 17	17.07000 -0.30	17.40	17.03	17.35	4,866,741
29 Mar 17	17.37000 -0.16	17.61	17.34	17.57	3,430,839
28 Mar 17	17.53000 +0.18	17.68	17.35	17.35	7,062,870
27 Mar 17	17.35000 -0.17	17.51	17.30	17.50	4,436,386
24 Mar 17	17.52000 +0.04	17.62	17.37	17.55	4,924,590
23 Mar 17	17.48000 +0.06	17.74	17.29	17.42	10,315,962
22 Mar 17	17.42000 +0.24	17.42	17.10	17.11	9,407,290
21 Mar 17	17.18000 -0.01	17.20	17.10	17.20	3,821,205
20 Mar 17	17.19000 +0.12	17.20	17.00	17.08	4,023,760
17 Mar 17	17.07000 -0.08	17.22	17.06	17.15	4,391,435
16 Mar 17	17.15000 +0.04	17.20	17.06	17.11	5,920,622
15 Mar 17	17.11000 -0.01	17.18	17.05	17.16	3,786,480
14 Mar 17	17.12000 -0.13	17.29	17.12	17.28	5,015,042
13 Mar 17	17.25000 -0.01	17.35	17.15	17.21	4,504,101
10 Mar 17	17.26000 -0.08	17.36	17.21	17.30	3,170,715
09 Mar 17	17.34000 +0.03	17.36	17.19	17.25	4,306,428
08 Mar 17	17.31000 -0.35	17.66	17.21	17.66	10,944,722
07 Mar 17	17.66000 +0.29	17.68	17.35	17.37	8,293,841
06 Mar 17	17.37000 +0.09	17.39	17.20	17.28	5,518,614
03 Mar 17	17.28000 +0.05	17.32	17.11	17.22	4,501,214
02 Mar 17	17.23000 -0.10	17.40	17.14	17.40	7,317,763
01 Mar 17	17.33000 +0.32	17.39	17.04	17.04	11,378,239
28 Feb 17	17.01000 +0.06	17.05	16.75	16.95	6,197,028
27 Feb 17	16.95000 -0.21	17.20	16.88	17.14	7,288,403
24 Feb 17	17.16000 +0.08	17.42	17.07	17.27	10,839,065
23 Feb 17	17.08000 -0.02	17.16	16.98	17.05	5,351,472
22 Feb 17	17.10000 -0.15	17.29	17.00	17.25	5,140,628
21 Feb 17	17.25000 +0.06	17.27	17.09	17.22	5,156,446
20 Feb 17	17.19000 +0.13	17.28	17.00	17.00	4,104,825
17 Feb 17	17.06000 -0.01	17.22	17.02	17.07	2,761,030
16 Feb 17	17.07000 +0.00	17.16	17.01	17.06	2,749,471
15 Feb 17	17.07000 -0.08	17.38	17.03	17.25	3,880,946
14 Feb 17	17.15000 +0.02	17.33	17.11	17.11	3,533,988
13 Feb 17	17.13000 +0.08	17.16	17.00	17.16	3,628,483
10 Feb 17	17.05000 -0.03	17.12	16.98	17.00	3,936,306
09 Feb 17	17.08000 +0.19	17.18	16.95	16.98	7,152,205
08 Feb 17	16.89000 +0.03	17.01	16.70	16.87	4,444,474
07 Feb 17	16.86000 -0.03	16.94	16.76	16.82	2,198,561
06 Feb 17	16.89000 +0.12	17.05	16.72	16.77	3,880,211
03 Feb 17	16.77000 -0.27	17.09	16.69	17.08	3,173,747
26 Jan 17	17.04000 +0.16	17.06	16.88	16.88	3,263,048
25 Jan 17	16.88000 +0.00	17.07	16.80	16.86	2,468,570
24 Jan 17	16.88000 -0.12	17.04	16.78	16.97	2,184,521
23 Jan 17	17.00000 +0.50	17.07	16.54	16.54	6,514,913
20 Jan 17	16.50000 -0.03	16.74	16.35	16.59	5,401,921
19 Jan 17	16.53000 -0.30	16.80	16.48	16.80	2,831,098
18 Jan 17	16.83000 +0.05	16.88	16.70	16.70	1,677,591
17 Jan 17	16.78000 -0.06	16.99	16.65	16.99	3,826,761
16 Jan 17	16.84000 -0.21	17.27	16.40	17.15	5,857,939
13 Jan 17	17.05000 +0.00	17.28	17.01	17.28	2,585,331
12 Jan 17	17.05000 +0.05	17.40	17.01	17.02	5,125,779
11 Jan 17	17.00000 -0.53	17.55	17.00	17.53	5,487,468
10 Jan 17	17.53000 -0.12	17.78	17.50	17.70	2,933,788
09 Jan 17	17.65000 -0.01	17.80	17.53	17.65	3,608,551
06 Jan 17	17.66000 -0.30	18.06	17.61	17.96	5,601,442
05 Jan 17	17.96000 -0.10	18.13	17.92	18.11	2,348,449
04 Jan 17	18.06000 +0.12	18.09	17.87	17.88	2,737,043
03 Jan 17	17.94000 +0.01	18.04	17.81	17.88	4,656,032
30 Dec 16	17.93000 -0.10	18.20	17.86	18.03	3,763,474
29 Dec 16	18.03000 +0.13	18.22	17.90	17.90	3,629,091
28 Dec 16	17.90000 +0.05	18.02	17.76	17.84	2,830,859
27 Dec 16	17.85000 -0.27	18.60	17.78	18.50	6,657,841
15 Dec 16	18.12000 -0.09	18.37	18.01	18.14	5,191,793
14 Dec 16	18.21000 +0.16	18.28	17.96	17.98	5,545,435
13 Dec 16	18.05000 +0.45	18.14	17.69	17.69	13,055,414
12 Dec 16	17.60000 -1.38	19.05	17.51	18.98	18,215,206
09 Dec 16	18.98000 +0.56	19.28	18.43	18.43	17,197,036
08 Dec 16	18.42000 -0.18	18.74	18.40	18.68	6,065,233
07 Dec 16	18.60000 -0.23	18.90	18.42	18.66	8,086,349
06 Dec 16	18.83000 -0.05	19.04	18.81	18.87	7,250,277
05 Dec 16	18.88000 +0.18	18.89	18.42	18.50	6,172,935
02 Dec 16	18.70000 +0.05	18.94	18.61	18.62	10,399,488
01 Dec 16	18.65000 -0.08	18.84	18.63	18.83	6,078,316
30 Nov 16	18.73000 +0.11	18.89	18.57	18.61	6,563,794
29 Nov 16	18.62000 -0.04	18.77	18.44	18.60	7,345,775
28 Nov 16	18.66000 +0.17	18.74	18.45	18.57	7,894,670
25 Nov 16	18.49000 +0.18	18.52	18.25	18.36	5,432,837
24 Nov 16	18.31000 -0.01	18.40	18.23	18.34	7,948,927
23 Nov 16	18.32000 -0.24	18.60	18.30	18.50	8,718,485
22 Nov 16	18.56000 +0.16	18.57	18.33	18.40	6,844,897
21 Nov 16	18.40000 -0.02	18.56	18.35	18.40	3,457,337
18 Nov 16	18.42000 -0.13	18.65	18.38	18.56	5,051,179
17 Nov 16	18.55000 -0.15	18.75	18.48	18.70	4,639,882
16 Nov 16	18.70000 -0.02	18.98	18.61	18.86	8,432,514
15 Nov 16	18.72000 +0.10	18.78	18.56	18.69	4,345,133
14 Nov 16	18.62000 -0.08	18.92	18.58	18.58	5,246,654
11 Nov 16	18.70000 +0.09	18.80	18.51	18.62	5,180,832
10 Nov 16	18.61000 +0.23	18.70	18.51	18.59	3,895,172
09 Nov 16	18.38000 -0.28	18.66	18.10	18.61	5,012,578
08 Nov 16	18.66000 +0.27	18.66	18.40	18.45	5,272,895
07 Nov 16	18.39000 -0.21	18.60	18.30	18.59	3,772,000
04 Nov 16	18.60000 +0.15	18.65	18.42	18.47	5,511,709
03 Nov 16	18.45000 +0.03	18.50	18.34	18.37	5,430,823
02 Nov 16	18.42000 -0.08	18.55	18.33	18.50	6,721,251
01 Nov 16	18.50000 -0.05	18.58	18.35	18.55	6,644,363
31 Oct 16	18.55000 +0.08	18.63	18.22	18.45	9,567,353
28 Oct 16	18.47000 -0.31	18.82	18.42	18.77	8,589,405
27 Oct 16	18.78000 -0.15	19.08	18.57	18.88	5,125,861
26 Oct 16	18.93000 +0.07	19.16	18.90	18.94	6,159,699
25 Oct 16	18.86000 -0.09	19.01	18.73	19.01	5,569,772
24 Oct 16	18.95000 +0.14	19.09	18.76	18.89	4,120,088
21 Oct 16	18.81000 -0.19	19.08	18.70	19.08	4,617,509
20 Oct 16	19.00000 -0.05	19.14	18.94	19.04	3,919,098
19 Oct 16	19.05000 -0.25	19.37	19.00	19.27	4,079,304
18 Oct 16	19.30000 +0.19	19.34	19.03	19.13	4,914,856
17 Oct 16	19.11000 -0.13	19.38	19.08	19.38	4,749,838
14 Oct 16	19.24000 +0.14	19.49	19.09	19.30	6,273,549
13 Oct 16	19.10000 -0.13	19.30	18.99	19.21	4,205,581
12 Oct 16	19.23000 +0.37	19.26	18.75	18.84	7,743,993
11 Oct 16	18.86000 +0.00	18.91	18.76	18.89	3,548,049
10 Oct 16	18.86000 +0.35	18.92	18.62	18.68	4,765,738
30 Sep 16	18.51000 +0.01	18.71	18.48	18.53	2,505,805
29 Sep 16	18.50000 +0.03	18.57	18.40	18.47	2,266,156
28 Sep 16	18.47000 +0.01	18.55	18.27	18.45	2,783,887
27 Sep 16	18.46000 +0.13	18.56	18.11	18.31	2,562,768
26 Sep 16	18.33000 -0.22	18.63	18.31	18.42	3,126,109
23 Sep 16	18.55000 +0.09	18.58	18.39	18.51	2,161,906
22 Sep 16	18.46000 +0.00	18.75	18.41	18.55	3,505,680
21 Sep 16	18.46000 -0.07	18.59	18.33	18.55	3,070,938
20 Sep 16	18.53000 -0.08	18.66	18.45	18.66	2,158,674
19 Sep 16	18.61000 +0.25	18.76	18.35	18.37	2,884,877
14 Sep 16	18.36000 -0.16	18.53	18.25	18.35	3,573,830
13 Sep 16	18.52000 -0.08	18.70	18.30	18.60	3,512,958
12 Sep 16	18.60000 -0.18	18.72	18.44	18.57	5,833,774
09 Sep 16	18.78000 -0.19	19.03	18.72	18.90	4,357,946
08 Sep 16	18.97000 -0.12	19.26	18.81	19.14	5,007,937
07 Sep 16	19.09000 +0.03	19.30	19.04	19.04	4,771,908
06 Sep 16	19.06000 +0.17	19.10	18.68	18.85	4,971,289
05 Sep 16	18.89000 -0.06	19.14	18.86	19.07	2,796,882
02 Sep 16	18.95000 +0.10	18.97	18.80	18.85	2,865,564
01 Sep 16	18.85000 -0.09	19.08	18.85	18.89	3,240,587
31 Aug 16	18.94000 -0.19	19.18	18.86	19.12	5,356,580
30 Aug 16	19.13000 +0.00	19.48	19.10	19.25	5,143,113
29 Aug 16	19.13000 +0.12	19.41	19.10	19.18	5,928,913
26 Aug 16	19.01000 -0.19	19.25	19.00	19.20	4,911,164
25 Aug 16	19.20000 +0.33	19.28	18.60	18.80	6,796,016
24 Aug 16	18.87000 -0.02	19.08	18.82	18.89	3,636,289
23 Aug 16	18.89000 -0.07	19.17	18.81	18.98	3,984,641
22 Aug 16	18.96000 -0.24	19.59	18.95	19.31	5,523,626
19 Aug 16	19.20000 -0.20	19.40	19.10	19.30	4,158,773
18 Aug 16	19.40000 -0.05	19.76	19.06	19.43	9,031,032
17 Aug 16	19.45000 +0.47	20.27	18.75	19.02	13,261,022
16 Aug 16	18.98000 +0.19	19.13	18.66	18.80	8,504,459
15 Aug 16	18.79000 +0.30	18.86	18.20	18.50	9,044,260
12 Aug 16	18.49000 +0.31	18.56	18.12	18.17	4,134,666
11 Aug 16	18.18000 -0.17	18.46	18.18	18.31	2,980,172
10 Aug 16	18.35000 -0.22	18.65	18.31	18.50	4,485,200
09 Aug 16	18.57000 -0.01	18.61	18.46	18.50	3,603,196
08 Aug 16	18.58000 +0.19	18.62	18.30	18.31	3,680,488
05 Aug 16	18.39000 -0.11	18.58	18.30	18.51	3,606,976
04 Aug 16	18.50000 -0.29	18.85	18.45	18.78	4,838,408
03 Aug 16	18.79000 +0.11	18.80	18.45	18.60	3,981,451
02 Aug 16	18.68000 +0.30	18.79	18.26	18.37	4,412,129
01 Aug 16	18.38000 -0.11	18.60	18.16	18.47	3,951,727
29 Jul 16	18.49000 +0.17	18.80	18.32	18.32	6,636,586
28 Jul 16	18.32000 +0.08	18.48	18.06	18.24	5,108,941
27 Jul 16	18.24000 -0.76	19.12	17.99	19.05	9,631,908
26 Jul 16	19.00000 +0.26	19.05	18.75	18.80	5,416,971
25 Jul 16	18.74000 +0.14	18.80	18.56	18.71	3,923,725
22 Jul 16	18.60000 -0.18	18.89	18.55	18.80	4,206,447
21 Jul 16	18.78000 -0.13	18.96	18.68	18.82	5,007,195
20 Jul 16	18.91000 +0.00	19.14	18.79	18.90	4,732,693
19 Jul 16	18.91000 -0.33	19.35	18.73	19.09	7,115,266
18 Jul 16	19.24000 +0.34	19.49	18.70	18.88	9,438,080
15 Jul 16	18.90000 -0.19	19.25	18.76	19.03	6,300,553
14 Jul 16	19.09000 +0.39	19.37	18.56	18.71	11,917,812
13 Jul 16	18.70000 +0.09	18.80	18.49	18.60	8,743,995
12 Jul 16	18.61000 +0.21	18.74	18.09	18.34	9,749,218
11 Jul 16	18.40000 -0.25	18.88	18.37	18.70	6,514,928
08 Jul 16	18.65000 +0.19	18.84	18.36	18.55	12,208,215
07 Jul 16	18.46000 +0.32	18.68	18.08	18.13	11,060,805
06 Jul 16	18.14000 +0.01	18.15	18.01	18.02	4,039,546
05 Jul 16	18.13000 -0.05	18.28	18.02	18.22	6,234,400
04 Jul 16	18.18000 +0.13	18.34	17.88	18.00	6,647,710
01 Jul 16	18.05000 -0.19	18.36	17.95	18.15	6,363,460
30 Jun 16	18.24000 +0.02	18.68	18.15	18.37	7,119,627
29 Jun 16	18.22000 -0.04	18.44	18.15	18.26	7,417,597
28 Jun 16	18.26000 -0.06	18.46	18.01	18.40	8,430,320
27 Jun 16	18.32000 +0.22	18.50	17.70	17.79	7,649,352
24 Jun 16	18.10000 +0.59	18.59	17.49	17.56	13,709,552
23 Jun 16	17.51000 -18.79	18.28	17.46	18.10	5,906,365
22 Jun 16	36.30000 +0.10	36.60	35.90	36.07	3,313,470
21 Jun 16	36.20000 -0.07	36.64	35.82	36.50	3,106,517
20 Jun 16	36.27000 -0.31	36.58	35.53	36.42	3,323,215
17 Jun 16	36.58000 +1.64	36.63	35.10	35.20	5,805,090
16 Jun 16	34.94000 -0.26	35.89	34.85	35.29	3,228,291
15 Jun 16	35.20000 +0.68	35.58	33.89	33.93	2,444,890
14 Jun 16	34.52000 -0.01	34.75	33.78	34.02	2,913,826
13 Jun 16	34.53000 -1.17	35.68	34.53	35.48	2,871,079
08 Jun 16	35.70000 -0.35	36.13	35.41	36.04	2,279,777
07 Jun 16	36.05000 -0.17	36.40	35.68	35.91	1,907,963
06 Jun 16	36.22000 -0.35	36.95	36.00	36.58	2,368,565
03 Jun 16	36.57000 +0.53	37.30	35.93	35.93	4,269,051
02 Jun 16	36.04000 +0.09	36.37	35.71	35.80	2,611,996
01 Jun 16	35.95000 -0.15	36.50	35.86	35.86	3,726,606
31 May 16	36.10000 +1.49	36.35	34.29	34.62	5,232,257
30 May 16	34.61000 -0.39	35.10	34.37	34.86	2,348,362
27 May 16	35.00000 -0.32	35.35	34.30	34.78	3,424,045
26 May 16	35.32000 +1.46	35.35	33.68	33.80	3,736,802
25 May 16	33.86000 -0.27	34.87	33.80	34.35	2,109,911
24 May 16	34.13000 -0.31	34.68	34.00	34.68	1,457,441
23 May 16	34.44000 +0.02	34.74	34.12	34.12	1,557,546
20 May 16	34.42000 +0.35	34.50	33.61	33.61	1,161,719
19 May 16	34.07000 +0.35	34.55	33.76	33.80	2,160,711
18 May 16	33.72000 -0.73	34.33	33.61	34.28	1,978,541
17 May 16	34.45000 +0.20	35.24	33.51	34.25	2,760,673
16 May 16	34.25000 -0.01	34.28	33.05	33.99	2,167,039
13 May 16	34.26000 -0.42	35.09	34.09	34.60	1,410,570
12 May 16	34.68000 +0.27	34.80	33.50	34.29	1,631,241
11 May 16	34.41000 +0.18	34.98	34.14	34.59	1,795,343
10 May 16	34.23000 +0.06	34.88	34.01	34.14	1,402,176
09 May 16	34.17000 -0.84	34.95	34.00	34.75	2,086,468
06 May 16	35.01000 -1.34	36.50	35.00	36.50	3,020,789
05 May 16	36.35000 +0.25	36.46	35.81	35.98	2,012,186
04 May 16	36.10000 -0.34	36.41	36.06	36.18	2,236,955
03 May 16	36.44000 +1.34	36.51	34.66	35.10	3,823,055
29 Apr 16	35.10000 -0.71	35.88	34.71	35.81	3,041,487
28 Apr 16	35.81000 +0.50	35.87	35.02	35.51	2,013,803
27 Apr 16	35.31000 -0.32	35.98	35.20	35.63	2,216,171
26 Apr 16	35.63000 -0.22	36.24	35.07	35.46	2,682,028
25 Apr 16	35.85000 +1.53	36.11	33.02	34.32	4,797,745
22 Apr 16	34.32000 +0.65	34.69	33.67	33.75	1,836,965
21 Apr 16	33.67000 -0.32	34.26	33.51	34.10	2,323,800
20 Apr 16	33.99000 -2.11	36.68	33.49	36.50	5,311,023
19 Apr 16	36.10000 -0.10	36.88	35.85	36.48	2,997,476
18 Apr 16	36.20000 -0.73	36.99	35.63	36.99	2,734,278
15 Apr 16	36.93000 -0.53	37.60	36.80	37.50	3,601,237
14 Apr 16	37.46000 -0.14	37.90	36.54	37.89	3,845,987
13 Apr 16	37.60000 +0.08	38.27	37.49	37.60	5,126,308
12 Apr 16	37.52000 -0.36	38.52	37.23	37.95	5,539,763
11 Apr 16	37.88000 +1.03	38.32	36.90	37.09	6,893,783
08 Apr 16	36.85000 -0.05	36.90	35.93	36.26	3,452,624
07 Apr 16	36.90000 +0.24	37.41	36.66	36.99	5,009,339
06 Apr 16	36.66000 -0.89	37.58	36.50	37.30	5,143,479
05 Apr 16	37.55000 +0.66	37.60	36.80	36.81	4,598,420
01 Apr 16	36.89000 -0.20	37.59	36.50	37.40	3,115,978
31 Mar 16	37.09000 -0.39	38.20	36.78	38.00	5,109,724
30 Mar 16	37.48000 +3.16	37.48	34.48	34.64	5,366,004
29 Mar 16	34.32000 -0.78	35.48	34.23	35.25	4,962,679
28 Mar 16	35.10000 -0.38	36.19	34.91	36.18	3,929,243
25 Mar 16	35.48000 -0.23	35.97	35.22	35.69	2,430,601
24 Mar 16	35.71000 -0.89	36.90	35.70	36.11	3,294,998
23 Mar 16	36.60000 -0.40	36.96	36.15	36.72	3,118,867
22 Mar 16	37.00000 +0.28	37.88	36.21	36.32	5,118,961
21 Mar 16	36.72000 +0.21	37.59	36.31	36.66	6,785,046
18 Mar 16	36.51000 +0.76	36.80	35.43	35.58	6,933,992
17 Mar 16	35.75000 +1.20	35.75	34.45	34.55	4,828,077
16 Mar 16	34.55000 -0.29	35.53	33.80	35.30	3,753,351
15 Mar 16	34.84000 -0.16	35.37	34.52	35.13	3,120,528
14 Mar 16	35.00000 +0.64	35.90	34.37	34.37	6,172,295
11 Mar 16	34.36000 +0.56	34.48	33.12	33.88	3,134,637
10 Mar 16	33.80000 +0.00	34.50	33.38	33.68	3,948,004
09 Mar 16	33.80000 -1.00	35.34	33.63	34.02	4,524,476
08 Mar 16	34.80000 +1.06	34.80	32.26	33.11	5,411,375
07 Mar 16	33.74000 +0.99	34.50	32.94	32.94	4,788,149
04 Mar 16	32.75000 -1.52	34.44	32.41	34.00	6,606,389
03 Mar 16	34.27000 -0.53	36.00	34.03	34.47	8,261,247
02 Mar 16	34.80000 +1.00	34.98	32.75	33.80	8,696,330
01 Mar 16	33.80000 +3.07	33.80	30.01	30.99	7,415,246
29 Feb 16	30.73000 -2.61	32.97	30.01	32.40	8,190,814
26 Feb 16	33.34000 +0.99	34.90	32.17	32.17	10,253,327
25 Feb 16	32.35000 -1.34	34.90	31.12	34.50	13,309,363
24 Feb 16	33.69000 +3.06	33.69	33.69	33.69	992,948
22 Jan 16	30.63000 -0.42	31.89	30.46	31.89	4,600,972
21 Jan 16	31.05000 -1.35	32.99	31.02	32.22	3,233,037
20 Jan 16	32.40000 -1.22	33.30	32.10	33.30	4,145,428
19 Jan 16	33.62000 +1.61	33.86	31.50	32.05	4,576,507
18 Jan 16	32.01000 +1.01	32.20	30.80	31.00	3,837,407
15 Jan 16	31.00000 -0.55	32.25	30.47	31.80	3,347,062
14 Jan 16	31.55000 +0.95	31.94	29.00	29.60	5,565,997
13 Jan 16	30.60000 -1.54	32.71	30.50	32.70	3,997,646
12 Jan 16	32.14000 +0.66	32.54	31.20	31.20	2,650,246
11 Jan 16	31.48000 -2.37	33.60	31.48	33.13	5,899,185
08 Jan 16	33.85000 +1.43	35.12	30.80	32.80	7,175,682
07 Jan 16	32.42000 -3.27	35.20	32.20	35.20	1,265,360
06 Jan 16	35.69000 -0.01	36.19	35.03	35.85	2,993,341
05 Jan 16	35.70000 -0.91	36.50	34.72	35.00	5,579,403
04 Jan 16	36.61000 -1.99	38.39	35.20	38.30	4,352,818
31 Dec 15	38.60000 -0.78	39.48	38.50	39.48	4,888,748
30 Dec 15	39.38000 +0.26	39.78	38.63	39.38	4,414,578
29 Dec 15	39.12000 -0.35	41.17	38.38	39.45	4,944,138
28 Dec 15	39.47000 +0.31	40.34	39.16	39.43	6,458,050
25 Dec 15	39.16000 -0.49	39.99	39.06	39.74	3,215,090
24 Dec 15	39.65000 +0.05	40.32	39.01	39.60	3,280,927
23 Dec 15	39.60000 -0.81	40.67	39.58	40.15	4,879,301
22 Dec 15	40.41000 +0.41	40.60	39.65	40.10	4,620,975
21 Dec 15	40.00000 +0.49	40.17	39.30	39.31	4,442,676
18 Dec 15	39.51000 -0.03	39.87	39.05	39.60	3,856,301
17 Dec 15	39.54000 +0.99	39.70	38.70	38.70	6,239,760
16 Dec 15	38.55000 -0.03	38.95	38.43	38.72	3,024,893
15 Dec 15	38.58000 -0.20	39.25	38.48	39.02	5,005,999
14 Dec 15	38.78000 +1.05	39.10	37.00	37.50	3,618,794
11 Dec 15	37.73000 -1.25	38.80	37.73	38.79	2,929,479
10 Dec 15	38.98000 -0.07	39.29	38.71	39.29	3,208,216
09 Dec 15	39.05000 +0.25	39.49	38.71	38.76	3,029,979
08 Dec 15	38.80000 -0.25	39.88	38.55	38.89	3,928,805
07 Dec 15	39.05000 +0.14	39.91	38.36	38.62	4,561,346
04 Dec 15	38.91000 -1.14	40.40	38.88	40.00	5,216,928
03 Dec 15	40.05000 -0.08	40.50	39.05	40.10	5,375,341
02 Dec 15	40.13000 -1.43	41.20	37.61	40.77	6,510,891
01 Dec 15	41.56000 +0.36	42.28	40.00	41.15	4,264,814
30 Nov 15	41.20000 +0.20	41.56	39.46	40.88	5,570,566
27 Nov 15	41.00000 -1.75	42.30	39.60	42.16	6,622,030
26 Nov 15	42.75000 -0.28	43.56	42.24	43.36	6,645,194
25 Nov 15	43.03000 +2.47	43.49	40.56	40.96	11,094,305
24 Nov 15	40.56000 -0.19	40.89	39.51	40.75	5,284,218
23 Nov 15	40.75000 +0.35	41.98	40.50	40.50	6,447,213
20 Nov 15	40.40000 +0.31	40.85	39.89	39.96	4,356,245
19 Nov 15	40.09000 +0.69	40.40	39.31	39.99	4,016,570
18 Nov 15	39.40000 -1.44	40.80	39.35	40.39	5,080,090
17 Nov 15	40.84000 +0.34	41.78	39.80	41.02	5,896,169
16 Nov 15	40.50000 -0.13	40.89	39.30	40.00	6,267,967
13 Nov 15	40.63000 -1.82	42.29	39.99	42.29	7,387,671
12 Nov 15	42.45000 +0.45	43.50	42.01	42.50	9,187,849
11 Nov 15	42.00000 +0.16	42.13	40.85	41.88	7,915,463
10 Nov 15	41.84000 +0.08	42.59	41.13	41.66	7,527,822
09 Nov 15	41.76000 +0.20	42.40	40.75	41.28	8,623,060
06 Nov 15	41.56000 +0.76	42.60	40.70	40.80	7,428,062
05 Nov 15	40.80000 -0.39	41.89	39.76	41.20	10,575,561
04 Nov 15	41.19000 +3.11	41.65	38.13	38.45	9,294,572
03 Nov 15	38.08000 -1.02	39.68	37.93	39.20	7,123,517
02 Nov 15	39.10000 -0.71	40.30	38.41	39.00	5,154,665
30 Oct 15	39.81000 -1.07	41.26	39.27	40.00	6,405,645
29 Oct 15	40.88000 +0.58	41.43	39.04	40.53	7,249,319
28 Oct 15	40.30000 -3.36	43.09	39.69	42.99	11,260,689
27 Oct 15	43.66000 +2.16	45.08	40.40	41.60	15,026,476
26 Oct 15	41.50000 -1.30	43.30	40.52	43.22	13,167,029
23 Oct 15	42.80000 +2.11	44.70	41.81	42.59	24,264,896
22 Oct 15	40.69000 +3.70	40.69	37.05	37.05	24,106,048
21 Oct 15	36.99000 -0.39	40.49	36.00	37.47	12,789,266
20 Oct 15	37.38000 +1.34	37.58	36.02	36.10	7,388,702
19 Oct 15	36.04000 +0.53	36.47	35.37	35.86	6,932,656
16 Oct 15	35.51000 -0.36	36.88	34.84	36.35	6,987,671
15 Oct 15	35.87000 +0.87	36.15	34.75	34.98	4,964,732
14 Oct 15	35.00000 -1.00	36.40	34.87	35.44	5,431,156
13 Oct 15	36.00000 +0.04	36.73	35.37	35.80	5,820,214
12 Oct 15	35.96000 +1.67	36.68	34.40	34.50	7,520,574
09 Oct 15	34.29000 -0.01	34.80	33.50	33.92	6,069,962
08 Oct 15	34.30000 +2.31	34.77	31.02	31.02	13,247,839
30 Sep 15	31.99000 +2.55	32.38	29.96	32.38	13,703,943
16 Sep 15	29.44000 +1.16	29.48	27.85	28.89	2,798,917
15 Sep 15	28.28000 -3.01	30.97	28.16	30.50	2,906,884
14 Sep 15	31.29000 -0.66	32.47	29.80	32.20	5,348,807
11 Sep 15	31.95000 -0.77	33.26	31.73	32.62	4,660,358
10 Sep 15	32.72000 -1.73	33.88	32.61	33.20	5,761,570
09 Sep 15	34.45000 +0.63	35.48	33.20	34.18	7,547,277
08 Sep 15	33.82000 +1.23	34.00	31.44	31.80	5,569,006
07 Sep 15	32.59000 -1.64	35.90	32.36	34.00	7,324,173
02 Sep 15	34.23000 +1.46	34.31	30.51	31.10	10,393,401
01 Sep 15	32.77000 -0.27	33.18	30.00	32.10	12,433,518
31 Aug 15	33.04000 +0.74	33.10	30.80	31.00	7,062,276
28 Aug 15	32.30000 +2.94	32.30	29.82	30.00	8,305,942
27 Aug 15	29.36000 +1.56	29.80	28.30	28.32	7,292,248
26 Aug 15	27.80000 -1.41	30.20	26.50	29.87	10,099,424
25 Aug 15	29.21000 -3.25	30.21	29.21	29.99	7,622,427
24 Aug 15	32.46000 -3.61	34.99	32.46	33.66	7,087,536
21 Aug 15	36.07000 -2.03	38.97	35.26	37.46	4,209,666
20 Aug 15	38.10000 -1.25	39.71	38.10	38.97	3,899,408
19 Aug 15	39.35000 +0.44	40.00	36.58	38.14	6,036,317
18 Aug 15	38.91000 -4.32	43.44	38.91	43.30	7,575,291
17 Aug 15	43.23000 -0.77	43.85	41.85	43.85	5,947,329
14 Aug 15	44.00000 -0.09	45.26	43.88	44.59	7,272,352
13 Aug 15	44.09000 +0.09	44.79	42.62	44.00	5,077,442
12 Aug 15	44.00000 +0.44	45.31	42.70	43.16	8,403,001
11 Aug 15	43.56000 -0.59	45.30	43.46	43.89	7,089,625
10 Aug 15	44.15000 +2.60	44.30	42.20	42.71	7,807,273
07 Aug 15	41.55000 +0.73	41.96	40.50	40.89	5,497,177
06 Aug 15	40.82000 -1.28	41.98	40.48	41.70	5,251,276
05 Aug 15	42.10000 -0.66	43.96	41.70	42.10	6,592,081
04 Aug 15	42.76000 +0.78	43.10	40.50	42.22	8,239,666
03 Aug 15	41.98000 +0.22	42.96	40.00	40.00	18,727,450
31 Jul 15	41.76000 +1.21	41.78	39.73	39.73	6,670,400
30 Jul 15	40.55000 -3.65	44.00	40.30	43.79	8,630,097
29 Jul 15	44.20000 +1.26	44.50	40.11	43.42	10,864,740
28 Jul 15	42.94000 +0.99	43.78	38.00	40.99	14,340,820
27 Jul 15	41.95000 -4.66	46.85	41.95	45.16	9,633,478
24 Jul 15	46.61000 -1.91	49.20	46.50	48.64	9,369,006
23 Jul 15	48.52000 +0.42	49.15	46.71	47.60	10,212,750
22 Jul 15	48.10000 -0.65	50.50	47.17	48.00	8,879,637
21 Jul 15	48.75000 -0.70	49.50	46.50	46.50	9,366,430
20 Jul 15	49.45000 +0.99	51.35	47.50	48.80	11,591,544
17 Jul 15	48.46000 +2.68	49.17	46.10	46.35	12,123,884
16 Jul 15	45.78000 +2.78	46.50	40.55	43.00	11,317,775
15 Jul 15	43.00000 -3.80	46.60	42.12	45.00	13,257,209
14 Jul 15	46.80000 +2.63	48.47	43.15	45.00	21,768,620
13 Jul 15	44.17000 +4.02	44.17	41.97	42.95	17,153,664
10 Jul 15	40.15000 +3.65	40.15	38.80	40.15	11,639,099
07 Jul 15	36.50000 -3.98	39.90	36.43	39.90	20,794,638
06 Jul 15	40.48000 +0.57	43.90	35.92	43.90	21,141,116
03 Jul 15	39.91000 +1.40	42.00	36.00	39.14	15,117,418
02 Jul 15	38.51000 +1.13	39.58	34.25	38.49	14,309,996
01 Jul 15	37.38000 -3.19	42.59	36.51	39.36	13,194,075
30 Jun 15	40.57000 +3.17	40.87	33.66	35.26	20,603,200
29 Jun 15	37.40000 -4.16	43.05	37.40	42.15	17,580,316
26 Jun 15	41.56000 -4.62	46.00	41.56	44.40	10,376,495
25 Jun 15	46.18000 -2.82	50.08	44.91	49.50	8,141,608
24 Jun 15	49.00000 +0.40	49.99	47.20	48.00	9,840,863
23 Jun 15	48.60000 +0.00	50.00	44.20	47.00	12,186,439
19 Jun 15	48.60000 -5.40	54.00	48.60	51.13	13,776,650
18 Jun 15	54.00000 +0.20	58.20	52.80	53.15	14,263,781
17 Jun 15	53.80000 +0.80	54.66	50.53	52.97	10,460,441
16 Jun 15	53.00000 +0.10	54.49	49.00	53.00	14,851,857
15 Jun 15	52.90000 -3.22	57.80	51.77	57.80	15,692,242
12 Jun 15	56.12000 +4.02	56.68	51.51	51.98	17,867,064
11 Jun 15	52.10000 +2.05	52.63	48.22	50.10	17,110,132
10 Jun 15	50.05000 +3.97	50.69	46.90	46.96	16,567,954
09 Jun 15	46.08000 -0.06	47.49	45.12	46.45	9,161,775
08 Jun 15	46.14000 -2.21	48.95	44.98	48.88	12,473,049
05 Jun 15	48.35000 +0.35	50.00	46.46	48.37	12,175,052
04 Jun 15	48.00000 -3.20	52.80	46.08	51.17	14,861,748
03 Jun 15	51.20000 -0.37	53.61	49.21	52.00	12,892,944
02 Jun 15	51.57000 +1.45	52.30	49.40	50.12	14,111,350
01 Jun 15	50.12000 +4.12	50.40	46.10	46.10	12,622,674
29 May 15	46.00000 +1.00	47.59	41.00	45.00	12,211,782
28 May 15	45.00000 -3.30	49.40	44.98	47.90	14,266,314
27 May 15	48.30000 -1.59	50.67	47.32	50.11	12,853,503
26 May 15	49.89000 +1.90	50.88	47.09	47.50	17,226,016
25 May 15	47.99000 +0.38	48.00	44.50	45.32	17,451,360
22 May 15	47.61000 +0.31	52.00	46.01	51.60	22,598,780
21 May 15	47.30000 +4.30	47.30	42.80	42.99	12,475,147
20 May 15	43.00000 +1.31	44.49	40.98	40.98	15,074,113
19 May 15	41.69000 +0.28	43.00	40.51	42.37	14,912,614
18 May 15	41.41000 +2.75	41.63	39.06	39.06	17,611,058
15 May 15	38.66000 -0.70	40.00	37.72	39.69	12,705,893
14 May 15	39.36000 -0.71	41.17	38.99	40.07	14,610,592
13 May 15	40.07000 +0.79	41.20	37.51	38.15	19,225,880
12 May 15	39.28000 +1.07	39.87	37.32	38.60	20,986,734
11 May 15	38.21000 +3.47	38.21	35.10	35.10	19,759,288
08 May 15	34.74000 +1.06	34.83	33.87	34.38	10,027,715
07 May 15	33.68000 -2.34	36.77	33.42	36.22	11,867,655
06 May 15	36.02000 +0.14	37.25	35.80	36.18	10,470,709
05 May 15	35.88000 -1.24	37.28	35.50	36.80	7,249,598
04 May 15	37.12000 +1.31	37.80	34.66	35.51	13,219,153
30 Apr 15	35.81000 +1.11	36.56	35.25	35.44	16,275,538
29 Apr 15	34.70000 +0.62	35.49	33.81	33.95	7,082,259
28 Apr 15	34.08000 -1.52	36.00	33.82	35.80	10,278,071
27 Apr 15	35.60000 +0.03	36.59	35.31	35.61	8,210,294
24 Apr 15	35.57000 -0.48	36.01	34.28	35.06	8,722,266
23 Apr 15	36.05000 -0.40	37.00	35.81	36.48	10,317,995
22 Apr 15	36.45000 +0.79	37.20	35.66	35.70	8,802,328
21 Apr 15	35.66000 +1.61	35.86	34.27	34.27	8,751,595
20 Apr 15	34.05000 +0.17	35.22	33.70	33.90	8,942,192
17 Apr 15	33.88000 -1.22	35.79	33.10	35.02	16,319,219
16 Apr 15	35.10000 -0.25	36.24	34.25	35.00	8,426,565
15 Apr 15	35.35000 -2.65	37.85	35.33	37.38	12,344,982
14 Apr 15	38.00000 -0.52	39.60	37.56	38.48	16,543,325
13 Apr 15	38.52000 +2.07	39.39	36.06	36.06	23,531,872
10 Apr 15	36.45000 +1.15	37.38	34.80	34.86	11,015,793
09 Apr 15	35.30000 -1.36	36.46	33.80	36.46	11,489,970
08 Apr 15	36.66000 -1.94	38.60	36.13	38.60	14,206,046
07 Apr 15	38.60000 +0.21	38.89	37.50	38.39	13,095,001
03 Apr 15	38.39000 +1.48	38.55	36.28	36.75	14,844,158
02 Apr 15	36.91000 +0.26	37.88	36.20	37.29	11,363,665
01 Apr 15	36.65000 +0.63	37.38	36.11	36.30	9,733,778
31 Mar 15	36.02000 +1.19	37.40	35.30	35.31	13,920,534
30 Mar 15	34.83000 -0.97	35.70	34.50	35.70	12,157,544
27 Mar 15	35.80000 +0.71	35.99	34.60	35.60	11,634,512
26 Mar 15	35.09000 -3.07	37.83	34.56	37.78	19,853,968
25 Mar 15	38.16000 +0.25	39.30	37.40	38.50	17,578,100
24 Mar 15	37.91000 +2.60	38.84	35.40	36.00	20,775,502
23 Mar 15	35.31000 +1.63	35.65	33.53	34.00	13,684,264
20 Mar 15	33.68000 +0.39	34.32	33.05	33.21	10,727,580
19 Mar 15	33.29000 +0.03	33.59	32.60	33.01	8,571,494
18 Mar 15	33.26000 +0.05	33.66	32.55	32.96	10,390,264
17 Mar 15	33.21000 +0.62	33.80	32.15	32.45	10,733,348
16 Mar 15	32.59000 +1.01	33.67	32.08	32.08	10,340,562
13 Mar 15	31.58000 +0.37	33.18	31.58	32.80	13,798,390
12 Mar 15	31.21000 +0.16	31.50	30.16	30.83	7,887,353
11 Mar 15	31.05000 -0.83	32.45	30.90	31.50	16,443,943
10 Mar 15	31.88000 +2.90	31.88	29.94	29.94	23,108,412
09 Mar 15	28.98000 +0.12	29.38	28.26	28.69	6,277,598
06 Mar 15	28.86000 -1.03	30.20	28.70	29.80	10,813,247
05 Mar 15	29.89000 -0.41	30.89	29.50	30.30	8,679,490
04 Mar 15	30.30000 +1.42	30.62	28.62	28.62	11,602,457
03 Mar 15	28.88000 -0.31	30.04	28.55	29.18	10,603,871
02 Mar 15	29.19000 +1.34	29.28	27.73	28.05	11,871,404
27 Feb 15	27.85000 +0.35	28.28	27.39	27.51	9,935,936
26 Feb 15	27.50000 -1.78	29.39	27.38	29.13	19,354,324
25 Feb 15	29.28000 +0.28	29.50	28.50	28.98	7,703,273
17 Feb 15	29.00000 -0.62	31.10	28.76	31.10	12,565,298
16 Feb 15	29.62000 +2.69	29.62	26.37	26.93	15,421,497
13 Feb 15	26.93000 +1.13	27.48	25.35	25.90	11,534,510
12 Feb 15	25.80000 +0.86	26.10	24.91	24.95	8,007,204
11 Feb 15	24.94000 -0.06	25.58	24.70	25.00	11,474,514
10 Feb 15	25.00000 -0.17	25.58	24.60	25.30	10,568,302
09 Feb 15	25.17000 -0.77	26.17	25.10	25.66	4,606,240
06 Feb 15	25.94000 -0.42	26.70	25.56	26.70	9,314,604
05 Feb 15	26.36000 +1.49	27.36	24.40	24.87	19,561,228
04 Feb 15	24.87000 +0.23	24.97	24.55	24.79	5,290,553
03 Feb 15	24.64000 -0.06	25.45	24.59	24.70	8,395,054
02 Feb 15	24.70000 +0.45	25.02	24.19	24.35	5,487,565
30 Jan 15	24.25000 -0.20	24.80	24.20	24.55	2,622,765
29 Jan 15	24.45000 -0.57	24.96	24.43	24.96	3,693,951
28 Jan 15	25.02000 -0.18	25.48	24.80	25.17	4,968,117
27 Jan 15	25.20000 +0.30	25.43	24.53	24.90	7,380,988
26 Jan 15	24.90000 +0.92	25.01	24.10	24.10	6,630,769
23 Jan 15	23.98000 -0.78	25.00	23.98	24.75	5,416,368
22 Jan 15	24.76000 -0.06	24.78	24.15	24.75	6,126,861
21 Jan 15	24.82000 +0.51	25.50	24.00	24.30	13,214,632
20 Jan 15	24.31000 +1.52	24.50	22.79	22.79	13,708,075
19 Jan 15	22.79000 -0.33	23.50	22.51	22.92	7,559,724
16 Jan 15	23.12000 -0.32	23.59	22.99	23.44	7,426,969
15 Jan 15	23.44000 -0.20	23.90	23.28	23.51	3,485,446
14 Jan 15	23.64000 -0.41	24.16	23.50	24.15	3,763,681
13 Jan 15	24.05000 +0.09	24.10	23.26	23.96	5,875,244
12 Jan 15	23.96000 +0.49	24.15	23.13	23.40	6,231,807
09 Jan 15	23.47000 +0.19	23.75	23.16	23.16	5,417,531
08 Jan 15	23.28000 -0.07	23.66	23.16	23.19	4,431,689
07 Jan 15	23.35000 -0.50	24.19	23.13	23.80	4,165,181
06 Jan 15	23.85000 +0.81	23.97	22.85	23.00	7,907,952
05 Jan 15	23.04000 -0.76	23.96	22.98	23.89	7,047,385
31 Dec 14	23.80000 +0.65	23.84	22.99	23.15	5,547,423
30 Dec 14	23.15000 -0.27	23.56	22.90	23.37	4,733,988
29 Dec 14	23.42000 -0.47	23.80	22.98	23.60	6,380,401
26 Dec 14	23.89000 +0.60	24.08	22.98	23.35	6,839,842
25 Dec 14	23.29000 +0.04	23.68	23.07	23.29	3,851,120
24 Dec 14	23.25000 +0.25	23.58	23.00	23.00	2,879,595
23 Dec 14	23.00000 -0.11	23.80	22.44	23.28	7,649,014
22 Dec 14	23.11000 -2.29	25.26	22.96	25.21	11,721,568
19 Dec 14	25.40000 -0.55	26.60	25.11	25.91	6,268,847
18 Dec 14	25.95000 -0.34	26.96	25.85	26.05	6,386,539
17 Dec 14	26.29000 +0.89	26.62	24.75	25.37	11,024,954
16 Dec 14	25.40000 -0.13	25.58	24.89	25.30	8,649,814
15 Dec 14	25.53000 +1.50	25.67	24.04	24.24	14,091,730
12 Dec 14	24.03000 +0.27	24.14	23.70	23.74	6,147,982
11 Dec 14	23.76000 -0.17	24.25	23.53	23.95	7,933,168
10 Dec 14	23.93000 +0.13	24.25	23.75	23.79	6,992,756
09 Dec 14	23.80000 -1.40	25.10	23.65	25.02	9,408,454
08 Dec 14	25.20000 -0.38	25.70	24.83	25.33	8,992,667
05 Dec 14	25.58000 +0.68	25.62	23.84	24.90	13,045,667
04 Dec 14	24.90000 +0.06	25.25	24.67	24.80	8,421,013
03 Dec 14	24.84000 +0.22	24.89	23.62	24.70	10,116,835
02 Dec 14	24.62000 +0.85	24.70	23.77	23.77	6,315,276
01 Dec 14	23.77000 -0.78	24.35	23.60	24.35	6,760,468
28 Nov 14	24.55000 +0.20	24.78	24.16	24.28	6,317,581
27 Nov 14	24.35000 -0.64	25.25	24.11	24.98	11,417,966
26 Nov 14	24.99000 -0.48	25.34	24.95	25.34	5,457,393
25 Nov 14	25.47000 +0.24	25.50	24.56	25.13	8,069,874
24 Nov 14	25.23000 -0.37	25.88	24.85	25.88	6,098,954
21 Nov 14	25.60000 -0.48	26.17	25.48	25.86	4,302,352
20 Nov 14	26.08000 -0.25	26.27	25.60	26.10	3,684,786
19 Nov 14	26.33000 +0.72	26.40	25.22	25.52	4,927,748
18 Nov 14	25.61000 +0.31	25.66	24.82	25.20	3,516,547
17 Nov 14	25.30000 +1.14	25.90	24.40	24.44	8,597,021
14 Nov 14	24.16000 -0.73	24.85	23.96	24.51	5,215,371
13 Nov 14	24.89000 -1.11	25.90	23.70	25.84	11,352,502
12 Nov 14	26.00000 +1.00	26.19	24.42	24.60	8,974,444
11 Nov 14	25.00000 -1.70	26.61	24.60	26.10	8,918,001
10 Nov 14	26.70000 +0.59	27.44	23.50	27.00	18,119,860
16 Oct 14	26.11000 +0.54	26.50	25.29	25.60	7,202,425
15 Oct 14	25.57000 +0.91	25.67	24.66	24.66	5,460,449
14 Oct 14	24.66000 -0.22	25.55	24.65	24.88	5,828,197
13 Oct 14	24.88000 +0.93	24.98	23.73	23.80	6,928,266
10 Oct 14	23.95000 -0.01	24.24	23.56	23.81	3,957,286
09 Oct 14	23.96000 -0.21	24.65	23.71	24.18	6,363,977
08 Oct 14	24.17000 +0.67	24.18	23.48	23.68	5,034,751
30 Sep 14	23.50000 +0.18	23.57	23.12	23.33	3,988,851
29 Sep 14	23.32000 +0.11	24.00	23.25	23.38	4,152,346
26 Sep 14	23.21000 -0.37	23.86	23.11	23.58	4,204,566
25 Sep 14	23.58000 -0.63	24.30	23.51	24.21	4,273,210
24 Sep 14	24.21000 +0.11	24.43	23.85	24.04	3,756,540
23 Sep 14	24.10000 -0.24	24.52	23.80	24.25	4,426,004
22 Sep 14	24.34000 +0.49	24.36	23.30	23.77	4,974,319
19 Sep 14	23.85000 +0.77	23.95	23.11	23.11	5,152,384
18 Sep 14	23.08000 +0.34	23.20	22.35	22.50	4,523,091
17 Sep 14	22.74000 +0.45	22.74	22.11	22.25	4,977,541
16 Sep 14	22.29000 -1.11	23.70	22.26	23.36	6,876,260
15 Sep 14	23.40000 +0.28	24.10	23.12	23.12	4,250,530
12 Sep 14	23.12000 +0.21	23.22	22.60	22.86	3,529,816
11 Sep 14	22.91000 +0.24	23.66	22.67	22.80	8,939,670
10 Sep 14	22.67000 +0.08	22.85	22.27	22.59	6,025,375
09 Sep 14	22.59000 -0.34	23.09	22.40	22.80	6,106,444
05 Sep 14	22.93000 +0.13	23.55	22.51	22.87	7,622,020
04 Sep 14	22.80000 +0.88	23.19	21.80	21.98	8,307,461
03 Sep 14	21.92000 +0.72	22.12	21.21	21.21	9,457,799
02 Sep 14	21.20000 -0.10	21.43	20.97	21.31	7,723,162
01 Sep 14	21.30000 +0.40	21.39	20.90	20.94	4,271,698
29 Aug 14	20.90000 -0.11	21.24	20.62	20.79	2,637,856
28 Aug 14	21.01000 -0.50	21.73	20.48	21.70	8,217,314
27 Aug 14	21.51000 +0.05	21.80	21.23	21.23	6,030,298
26 Aug 14	21.46000 +0.45	22.18	20.90	21.66	13,306,475
25 Aug 14	21.01000 -0.33	22.10	21.01	21.49	6,032,488
22 Aug 14	21.34000 +0.72	21.55	20.60	20.60	8,324,538
21 Aug 14	20.62000 +0.33	20.70	20.03	20.30	3,608,124
20 Aug 14	20.29000 -0.19	20.73	20.18	20.48	3,124,720
19 Aug 14	20.48000 -0.30	20.93	20.40	20.86	4,224,793
18 Aug 14	20.78000 +0.66	20.86	20.00	20.28	5,897,654
15 Aug 14	20.12000 -0.06	20.38	19.98	20.18	3,828,295
14 Aug 14	20.18000 -0.50	20.76	20.16	20.48	3,096,939
13 Aug 14	20.68000 +0.13	20.68	20.00	20.42	4,132,448
12 Aug 14	20.55000 -0.17	20.90	20.31	20.73	3,911,109
11 Aug 14	20.72000 +0.62	20.83	20.00	20.05	7,495,890
08 Aug 14	20.10000 +0.07	20.20	19.80	20.07	4,416,605
07 Aug 14	20.03000 +0.83	20.45	19.21	19.28	9,285,452
06 Aug 14	19.20000 +0.12	19.30	18.92	19.00	4,218,944
05 Aug 14	19.08000 +0.35	19.26	18.50	18.70	4,791,311
04 Aug 14	18.73000 -0.05	18.93	18.39	18.70	4,868,051
01 Aug 14	18.78000 -0.46	19.45	18.60	19.27	5,355,734
31 Jul 14	19.24000 +0.07	19.49	19.17	19.20	3,151,202
30 Jul 14	19.17000 +0.18	19.25	18.78	18.89	3,340,088
29 Jul 14	18.99000 -0.04	19.36	18.83	19.07	3,192,727
28 Jul 14	19.03000 +0.31	19.07	18.58	18.73	4,680,350
25 Jul 14	18.72000 +0.45	19.05	18.28	18.37	5,029,530
24 Jul 14	18.27000 -0.53	18.89	17.90	18.65	6,995,124
23 Jul 14	18.80000 -1.04	20.08	18.55	20.08	6,156,289
22 Jul 14	19.84000 +0.24	19.99	19.52	19.52	2,427,561
21 Jul 14	19.60000 -0.56	20.12	19.45	20.06	4,696,492
18 Jul 14	20.16000 -0.29	20.88	20.04	20.33	3,665,746
17 Jul 14	20.45000 +0.79	20.80	19.66	19.66	6,596,759
16 Jul 14	19.66000 -0.18	20.04	19.56	19.80	2,593,281
15 Jul 14	19.84000 -0.06	20.17	19.70	19.94	2,855,605
14 Jul 14	19.90000 +0.23	19.94	19.65	19.65	3,199,847
11 Jul 14	19.67000 +0.24	19.74	19.25	19.25	2,379,432
10 Jul 14	19.43000 +0.13	19.77	19.31	19.59	3,568,740
09 Jul 14	19.30000 -0.51	20.07	19.20	19.78	5,603,024
08 Jul 14	19.81000 +0.24	19.86	19.15	19.60	6,012,665
07 Jul 14	19.57000 -0.99	20.72	19.38	20.56	13,294,739
04 Jul 14	20.56000 -0.28	21.38	20.41	20.75	6,424,112
03 Jul 14	20.84000 -0.14	21.35	20.61	20.88	7,616,778
02 Jul 14	20.98000 -0.33	21.49	20.63	21.32	5,399,046
01 Jul 14	21.31000 +0.41	21.48	20.82	21.07	4,545,732
30 Jun 14	20.90000 -0.40	21.29	20.53	21.20	6,928,397
27 Jun 14	21.30000 -0.17	21.88	21.26	21.47	7,039,191
26 Jun 14	21.47000 +0.46	21.75	20.92	21.00	6,693,828
25 Jun 14	21.01000 -0.03	21.30	20.53	21.10	5,079,612
24 Jun 14	21.04000 +0.46	21.21	20.43	20.45	8,046,913
23 Jun 14	20.58000 +0.28	21.00	20.30	20.30	6,666,255
20 Jun 14	20.30000 +0.37	20.48	19.50	19.90	5,719,555
19 Jun 14	19.93000 -0.11	21.06	19.85	20.11	10,639,186
18 Jun 14	20.04000 +0.11	20.38	19.80	19.90	6,591,577
17 Jun 14	19.93000 -0.77	20.92	19.76	20.70	11,875,020
16 Jun 14	20.70000 -0.19	21.05	20.50	20.98	10,710,877
13 Jun 14	20.89000 -0.16	21.76	20.61	20.93	13,243,006
12 Jun 14	21.05000 -0.19	21.23	20.28	20.90	16,878,200
11 Jun 14	21.24000 +1.93	21.24	18.69	19.10	30,430,120
10 Jun 14	19.31000 -2.27	19.31	19.31	19.31	1,615,800
19 Mar 14	21.58000 +1.38	22.22	19.70	20.01	24,451,780
18 Mar 14	20.20000 -0.28	21.22	20.09	20.40	12,206,625
17 Mar 14	20.48000 +0.88	20.78	19.66	19.66	11,247,624
14 Mar 14	19.60000 -0.11	20.30	19.40	19.50	8,779,110
13 Mar 14	19.71000 +1.11	19.88	18.36	18.59	10,197,027
12 Mar 14	18.60000 -0.35	19.20	18.18	18.73	6,951,411
11 Mar 14	18.95000 -0.36	19.75	18.12	19.01	8,815,633
10 Mar 14	19.31000 -0.70	20.40	19.12	19.83	10,461,135
07 Mar 14	20.01000 +1.04	20.87	18.88	19.00	18,565,360
06 Mar 14	18.97000 +0.45	19.32	18.33	18.56	10,825,174
05 Mar 14	18.52000 -0.25	19.08	18.40	18.78	8,506,697
04 Mar 14	18.77000 +0.67	18.93	17.91	18.00	12,683,418
03 Mar 14	18.10000 +0.29	18.30	17.60	17.73	6,821,582
28 Feb 14	17.81000 +0.16	17.98	16.96	17.45	8,130,491
27 Feb 14	17.65000 -0.25	18.55	17.53	17.89	13,317,636
26 Feb 14	17.90000 -0.15	17.98	16.80	17.58	11,289,880
25 Feb 14	18.05000 -0.85	19.06	17.26	18.81	20,254,906
24 Feb 14	18.90000 +0.98	19.40	17.72	17.91	21,275,560
21 Feb 14	17.92000 +0.02	18.32	17.60	17.90	10,260,519
20 Feb 14	17.90000 +0.76	18.39	16.71	17.11	19,072,448
19 Feb 14	17.14000 +0.07	17.27	16.92	16.92	7,247,810
18 Feb 14	17.07000 -0.25	17.46	16.98	17.23	8,753,175
17 Feb 14	17.32000 +0.21	17.38	16.85	17.20	10,071,667
14 Feb 14	17.11000 +0.34	17.18	16.62	16.69	7,167,726
13 Feb 14	16.77000 -0.82	17.58	16.77	17.48	10,025,038
12 Feb 14	17.59000 +0.56	17.67	16.70	16.95	10,961,917
11 Feb 14	17.03000 -0.45	17.91	16.93	17.48	12,491,767
10 Feb 14	17.48000 +0.43	17.64	17.08	17.08	11,841,148
07 Feb 14	17.05000 +0.15	17.23	16.34	16.61	7,947,714
30 Jan 14	16.90000 +0.10	17.10	16.65	16.78	8,548,794
29 Jan 14	16.80000 +0.01	17.01	16.60	16.62	5,654,101
28 Jan 14	16.79000 +0.29	17.00	16.23	16.32	8,298,743
27 Jan 14	16.50000 +0.00	17.00	16.38	16.50	9,083,164
24 Jan 14	16.50000 +0.55	16.65	15.88	15.88	9,150,431
23 Jan 14	15.95000 +0.03	16.20	15.84	16.03	6,304,818
22 Jan 14	15.92000 +0.47	16.42	15.48	15.48	7,092,377
21 Jan 14	15.45000 +0.18	15.62	15.12	15.12	3,773,382
20 Jan 14	15.27000 -0.90	16.11	15.01	16.11	7,971,847
17 Jan 14	16.17000 -0.02	16.47	16.14	16.18	3,980,342
16 Jan 14	16.19000 -0.21	16.65	16.15	16.38	5,699,695
15 Jan 14	16.40000 +0.09	16.59	16.20	16.38	5,161,592
14 Jan 14	16.31000 +0.79	16.34	15.40	15.68	8,397,011
13 Jan 14	15.52000 -0.13	15.74	15.32	15.66	5,048,093
10 Jan 14	15.65000 -0.30	16.19	15.60	15.88	7,590,619
09 Jan 14	15.95000 -0.50	16.39	15.90	16.36	12,141,631
08 Jan 14	16.45000 -0.04	17.27	16.29	16.53	14,491,519
07 Jan 14	16.49000 +0.26	16.63	16.05	16.23	7,092,967
06 Jan 14	16.23000 -0.57	16.75	16.00	16.75	9,108,299
03 Jan 14	16.80000 -0.34	17.52	16.50	17.12	9,907,799
02 Jan 14	17.14000 +0.39	17.48	16.52	16.75	8,907,994
31 Dec 13	16.75000 -0.43	17.34	16.58	17.19	9,867,780
30 Dec 13	17.18000 +0.40	17.25	16.54	16.78	8,331,695
27 Dec 13	16.78000 +0.33	16.94	16.21	16.27	11,760,234
26 Dec 13	16.45000 -0.07	16.70	16.07	16.48	10,845,879
25 Dec 13	16.52000 +0.70	16.82	15.90	15.93	17,518,460
24 Dec 13	15.82000 +0.45	15.85	15.12	15.30	6,597,954
23 Dec 13	15.37000 -0.39	15.87	14.96	15.68	9,239,319
20 Dec 13	15.76000 +0.10	16.32	15.50	15.62	12,030,015
19 Dec 13	15.66000 -0.05	16.21	15.56	15.73	13,442,875
18 Dec 13	15.71000 +0.61	15.85	15.00	15.11	10,965,280
17 Dec 13	15.10000 -0.18	15.71	14.85	15.25	7,203,736
16 Dec 13	15.28000 -0.22	15.99	15.20	15.40	9,994,910
13 Dec 13	15.50000 +0.45	15.65	14.80	14.93	10,119,396
12 Dec 13	15.05000 -0.04	15.39	15.05	15.09	7,178,614
11 Dec 13	15.09000 +0.24	15.33	14.73	14.87	6,029,793
10 Dec 13	14.85000 -0.24	15.19	14.72	15.02	4,034,916
09 Dec 13	15.09000 +0.73	15.20	14.33	14.41	7,703,952
06 Dec 13	14.36000 -0.57	14.96	14.31	14.80	6,911,726
05 Dec 13	14.93000 -0.14	15.35	14.86	15.00	6,603,576
04 Dec 13	15.07000 +0.21	15.62	14.81	14.87	10,337,066
03 Dec 13	14.86000 +0.46	15.03	14.25	14.30	7,869,756
02 Dec 13	14.40000 -0.91	15.45	14.30	14.66	12,966,240
29 Nov 13	15.31000 +0.18	15.54	15.02	15.02	6,813,332
28 Nov 13	15.13000 -0.07	15.30	14.98	15.17	7,220,428
27 Nov 13	15.20000 +0.21	15.59	15.01	15.02	15,606,616
26 Nov 13	14.99000 +1.03	15.36	14.38	14.39	30,801,680
25 Nov 13	13.96000 +0.22	14.30	13.70	13.83	10,056,082
22 Nov 13	13.74000 +0.01	13.79	13.61	13.66	4,200,933
21 Nov 13	13.73000 -0.06	13.82	13.44	13.77	6,921,013
20 Nov 13	13.79000 +0.17	13.88	13.60	13.62	5,210,935
19 Nov 13	13.62000 -0.34	13.91	13.55	13.91	9,281,071
18 Nov 13	13.96000 +0.17	14.30	13.80	13.98	10,321,021
15 Nov 13	13.79000 +0.16	13.97	13.58	13.58	9,056,719
14 Nov 13	13.63000 +0.56	13.76	13.08	13.09	8,188,320
13 Nov 13	13.07000 -0.30	13.46	13.00	13.34	7,024,393
12 Nov 13	13.37000 +0.54	13.45	12.74	12.74	8,913,100
11 Nov 13	12.83000 +0.45	12.92	12.38	12.38	4,648,290
08 Nov 13	12.38000 -0.39	12.75	12.32	12.67	3,763,927
07 Nov 13	12.77000 -0.04	12.95	12.60	12.71	3,635,639
06 Nov 13	12.81000 -0.34	13.26	12.81	13.00	6,132,137
05 Nov 13	13.15000 +0.53	13.16	12.47	12.60	7,459,116
04 Nov 13	12.62000 +0.00	12.80	12.53	12.53	5,223,168
01 Nov 13	12.62000 +0.04	12.80	12.11	12.52	8,495,763
31 Oct 13	12.58000 -0.53	13.13	12.56	13.12	6,921,277
30 Oct 13	13.11000 +0.02	13.16	12.83	12.99	6,574,243
29 Oct 13	13.09000 -0.45	13.72	12.45	13.60	9,976,964
28 Oct 13	13.54000 +0.22	13.79	13.16	13.41	6,277,712
25 Oct 13	13.32000 -0.54	13.96	13.24	13.78	7,624,736
24 Oct 13	13.86000 -0.07	14.16	13.71	13.90	7,311,341
23 Oct 13	13.93000 -1.08	15.04	13.64	15.00	15,770,945
22 Oct 13	15.01000 -0.27	15.70	14.82	15.29	11,715,829
21 Oct 13	15.28000 +0.74	15.55	14.62	14.62	12,451,597
18 Oct 13	14.54000 +0.07	14.82	14.44	14.47	5,739,507
17 Oct 13	14.47000 -0.03	14.94	14.40	14.65	8,377,546
16 Oct 13	14.50000 -1.02	15.38	14.29	15.30	15,961,296
15 Oct 13	15.52000 +0.22	16.21	15.36	15.83	20,011,940
14 Oct 13	15.30000 +0.23	15.40	14.70	15.02	9,994,753
11 Oct 13	15.07000 +0.15	15.12	14.68	14.92	9,692,767
10 Oct 13	14.92000 -0.57	15.58	14.78	15.51	14,263,606
09 Oct 13	15.49000 +0.35	15.61	14.93	15.00	13,286,930
08 Oct 13	15.14000 +0.07	15.95	15.00	15.08	16,016,415
30 Sep 13	15.07000 +0.51	15.23	14.11	14.48	16,249,846
27 Sep 13	14.56000 -0.04	15.09	14.45	14.60	15,141,565
26 Sep 13	14.60000 +0.09	15.35	14.37	14.53	22,304,020
25 Sep 13	14.51000 -0.05	14.75	14.19	14.41	19,323,828
24 Sep 13	14.56000 +1.08	14.83	13.38	13.48	28,259,812
23 Sep 13	13.48000 +0.23	13.78	13.38	13.78	18,780,756
18 Sep 13	13.25000 +0.31	13.35	12.85	12.85	14,199,705
17 Sep 13	12.94000 -0.03	13.25	12.73	12.89	10,410,481
16 Sep 13	12.97000 -0.18	13.57	12.94	13.28	15,470,872
13 Sep 13	13.15000 +0.06	13.33	12.90	13.13	8,347,606
12 Sep 13	13.09000 -0.19	13.46	12.96	13.10	8,208,309
11 Sep 13	13.28000 -0.41	13.96	13.05	13.71	12,047,696
10 Sep 13	13.69000 +0.02	13.99	13.34	13.64	16,295,867
09 Sep 13	13.67000 -0.13	14.15	13.43	13.66	13,688,161
06 Sep 13	13.80000 +0.79	14.28	13.01	13.01	23,304,944
05 Sep 13	13.01000 +0.42	13.28	12.45	12.45	22,577,534
04 Sep 13	12.59000 +0.41	12.72	11.81	12.14	15,990,964
03 Sep 13	12.18000 -0.04	12.36	12.02	12.06	6,679,548
02 Sep 13	12.22000 +0.39	12.33	11.70	11.92	7,761,944
30 Aug 13	11.83000 -0.65	12.50	11.77	12.50	8,051,458
29 Aug 13	12.48000 +0.15	12.78	12.40	12.42	9,534,210
28 Aug 13	12.33000 -0.29	12.86	12.28	12.49	10,431,178
27 Aug 13	12.62000 -0.04	12.85	12.51	12.60	7,564,949
26 Aug 13	12.66000 +0.67	12.88	12.28	12.30	17,093,792
23 Aug 13	11.99000 +0.07	12.27	11.72	12.11	9,277,044
22 Aug 13	11.92000 -0.19	12.34	11.92	12.08	7,328,845
21 Aug 13	12.11000 +0.33	12.41	11.66	11.74	9,740,306
20 Aug 13	11.78000 +0.54	11.85	11.19	11.21	11,012,402
19 Aug 13	11.24000 +0.20	11.27	10.90	10.99	3,069,189
16 Aug 13	11.04000 -0.06	11.54	10.97	11.01	4,896,019
15 Aug 13	11.10000 -0.25	11.34	11.06	11.30	3,283,297
14 Aug 13	11.35000 +0.00	11.49	11.20	11.36	5,476,617
13 Aug 13	11.35000 +0.17	11.36	11.11	11.24	4,517,249
12 Aug 13	11.18000 +0.10	11.25	11.00	11.10	5,479,738
09 Aug 13	11.08000 +0.23	11.12	10.72	10.90	4,446,691
08 Aug 13	10.85000 +0.05	11.20	10.68	10.70	4,958,111
07 Aug 13	10.80000 -0.51	11.34	10.77	11.34	5,307,960
06 Aug 13	11.31000 -0.02	11.38	11.09	11.30	4,533,260
05 Aug 13	11.33000 +0.40	11.45	11.06	11.06	6,338,957
02 Aug 13	10.93000 -0.07	11.20	10.91	10.93	4,468,334
01 Aug 13	11.00000 +0.34	11.07	10.49	10.62	5,039,233
31 Jul 13	10.66000 +0.34	10.85	10.20	10.43	3,916,360
30 Jul 13	10.32000 +0.06	10.44	9.96	10.20	3,206,622
29 Jul 13	10.26000 -0.49	10.73	10.26	10.62	3,177,026
26 Jul 13	10.75000 -0.23	11.07	10.56	10.98	5,045,935
25 Jul 13	10.98000 -0.66	11.73	10.65	11.65	7,071,703
24 Jul 13	11.64000 +0.09	11.73	11.30	11.53	5,626,933
23 Jul 13	11.55000 +0.15	11.73	11.30	11.46	8,758,977
22 Jul 13	11.40000 +0.52	11.43	10.70	10.83	6,455,238
19 Jul 13	10.88000 -0.33	11.35	10.88	11.23	6,146,211
18 Jul 13	11.21000 +0.59	11.37	10.63	10.63	7,775,830
17 Jul 13	10.62000 -0.24	10.92	10.60	10.80	5,118,427
16 Jul 13	10.86000 -0.05	10.98	10.59	10.98	5,403,973
15 Jul 13	10.91000 +0.19	11.03	10.70	10.72	5,099,294
12 Jul 13	10.72000 +0.14	11.15	10.49	10.56	6,910,927
11 Jul 13	10.58000 +0.14	10.66	10.35	10.59	4,304,943
10 Jul 13	10.44000 +0.36	10.51	10.00	10.01	2,646,940
09 Jul 13	10.08000 +0.22	10.14	9.80	9.85	2,407,141
08 Jul 13	9.86000 -0.70	10.29	9.62	10.28	4,277,232
05 Jul 13	10.56000 -0.51	11.17	10.55	11.08	6,532,476
04 Jul 13	11.07000 -0.21	11.42	11.02	11.15	4,400,843
03 Jul 13	11.28000 -0.07	11.43	10.90	11.35	6,053,746
02 Jul 13	11.35000 -0.17	11.56	11.19	11.45	7,200,912
01 Jul 13	11.52000 +0.27	11.55	11.10	11.25	3,620,704
28 Jun 13	11.25000 -0.51	11.99	11.20	11.62	4,350,336
27 Jun 13	11.76000 -0.33	12.56	11.75	11.95	7,252,758
26 Jun 13	12.09000 +1.01	12.19	10.85	11.15	8,817,109
25 Jun 13	11.08000 +0.27	11.20	9.83	10.40	7,284,771
24 Jun 13	10.81000 -1.17	12.49	10.79	12.49	13,064,688
06 Jun 13	11.98000 +0.00	12.09	11.75	11.96	2,917,193
05 Jun 13	11.98000 +0.06	12.18	11.82	11.92	3,438,267
04 Jun 13	11.92000 -0.60	12.48	11.84	12.47	7,967,881
03 Jun 13	12.52000 -0.48	13.15	12.50	12.91	6,611,403
31 May 13	13.00000 +0.18	13.32	12.61	12.61	7,455,358
30 May 13	12.82000 +0.41	13.00	12.32	12.33	7,288,521
29 May 13	12.41000 +0.21	12.50	12.08	12.11	4,574,252
28 May 13	12.20000 -0.29	12.60	12.02	12.50	5,401,138
27 May 13	12.49000 +0.26	12.65	12.15	12.20	5,835,090
24 May 13	12.23000 +0.43	12.37	11.75	11.75	5,064,125
23 May 13	11.80000 -0.29	12.30	11.71	12.06	7,176,211
22 May 13	12.09000 -0.32	12.66	12.06	12.30	8,238,301
21 May 13	12.41000 +0.51	12.56	11.78	11.90	8,864,265
20 May 13	11.90000 +0.11	12.07	11.62	11.81	6,583,028
17 May 13	11.79000 +0.31	11.95	11.31	11.38	7,888,577
16 May 13	11.48000 -0.27	11.79	11.40	11.76	9,240,826
15 May 13	11.75000 +0.67	11.76	11.10	11.15	11,963,294
14 May 13	11.08000 +0.42	11.37	10.69	10.70	10,029,165
13 May 13	10.66000 -0.35	11.00	10.59	11.00	6,135,093
10 May 13	11.01000 -0.08	11.22	10.88	11.06	6,686,379
09 May 13	11.09000 +0.49	11.19	10.55	10.64	14,000,586
08 May 13	10.60000 +0.06	10.63	10.43	10.55	3,588,704
07 May 13	10.54000 +0.07	10.63	10.38	10.46	4,265,636
06 May 13	10.47000 +0.07	10.59	10.34	10.40	6,910,699
03 May 13	10.40000 +0.23	10.50	10.12	10.24	5,287,661
02 May 13	10.17000 +0.14	10.24	9.88	9.92	3,000,924
26 Apr 13	10.03000 -0.03	10.55	9.88	10.17	5,451,368
25 Apr 13	10.06000 -0.13	10.33	9.98	10.12	4,471,209
24 Apr 13	10.19000 +0.32	10.25	9.75	9.85	4,220,384
23 Apr 13	9.87000 -0.11	10.04	9.74	10.00	4,699,443
22 Apr 13	9.98000 +0.25	9.99	9.65	9.69	3,633,701
19 Apr 13	9.73000 +0.23	9.75	9.49	9.52	3,386,822
18 Apr 13	9.50000 -0.06	9.58	9.43	9.52	1,934,234
17 Apr 13	9.56000 +0.03	9.62	9.47	9.54	1,825,513
16 Apr 13	9.53000 +0.02	9.57	9.35	9.42	1,776,556
15 Apr 13	9.51000 -0.32	9.79	9.44	9.76	3,975,175
12 Apr 13	9.83000 -0.27	10.12	9.78	10.07	3,344,489
11 Apr 13	10.10000 -0.08	10.33	10.08	10.18	2,057,327
10 Apr 13	10.18000 +0.06	10.20	10.03	10.06	4,492,803
09 Apr 13	10.12000 -0.02	10.18	9.99	10.15	4,346,890
08 Apr 13	10.14000 +0.33	10.16	9.56	9.77	4,518,000
03 Apr 13	9.81000 +0.01	9.83	9.55	9.80	2,682,524
02 Apr 13	9.80000 -0.06	9.94	9.67	9.79	3,108,077
01 Apr 13	9.86000 +0.20	9.93	9.70	9.70	2,983,187
29 Mar 13	9.66000 +0.00	9.75	9.63	9.66	1,705,102
28 Mar 13	9.66000 -0.16	9.78	9.51	9.76	2,849,181
27 Mar 13	9.82000 +0.08	9.86	9.67	9.74	3,876,513
26 Mar 13	9.74000 -0.74	10.26	9.71	10.21	9,966,467
25 Mar 13	10.48000 -0.19	10.77	10.42	10.64	3,265,912
22 Mar 13	10.67000 -0.06	10.85	10.60	10.77	3,054,601
21 Mar 13	10.73000 +0.08	10.83	10.59	10.63	3,775,966
20 Mar 13	10.65000 +0.35	10.65	10.22	10.30	4,639,478
19 Mar 13	10.30000 -0.10	10.46	10.01	10.40	3,245,746
18 Mar 13	10.40000 -0.06	10.66	10.29	10.40	2,880,645
15 Mar 13	10.46000 +0.09	10.65	10.20	10.36	4,000,029
14 Mar 13	10.37000 +0.02	10.48	10.25	10.29	3,023,919
13 Mar 13	10.35000 -0.23	10.58	10.12	10.46	5,262,289
12 Mar 13	10.58000 -0.46	11.17	10.28	11.04	6,985,475
11 Mar 13	11.04000 +0.06	11.18	10.80	11.00	3,827,727
08 Mar 13	10.98000 -0.33	11.40	10.95	11.26	5,093,340
07 Mar 13	11.31000 -0.21	11.66	11.09	11.46	8,296,678
06 Mar 13	11.52000 +0.02	11.99	11.45	11.56	12,628,421
05 Mar 13	11.50000 +0.47	11.50	11.01	11.08	8,574,607
04 Mar 13	11.03000 -0.53	11.54	10.86	11.36	10,883,943
01 Mar 13	11.56000 +0.30	11.64	11.06	11.27	12,794,575
28 Feb 13	11.26000 +0.58	11.26	10.62	10.68	9,472,601
27 Feb 13	10.68000 +0.05	10.85	10.54	10.64	4,450,149
26 Feb 13	10.63000 -0.30	11.10	10.50	10.87	7,847,830
25 Feb 13	10.93000 +0.04	11.12	10.81	10.81	5,692,838
22 Feb 13	10.89000 -0.13	11.06	10.80	10.98	7,235,181
21 Feb 13	11.02000 +0.28	11.25	10.60	10.68	22,680,144
20 Feb 13	10.74000 +0.58	10.86	10.18	10.18	13,742,814
19 Feb 13	10.16000 -0.19	10.36	10.10	10.32	7,049,579
18 Feb 13	10.35000 +0.31	10.40	9.98	10.00	10,582,372
08 Feb 13	10.04000 +0.01	10.15	9.93	9.93	6,892,146
07 Feb 13	10.03000 +0.27	10.12	9.74	9.76	6,903,273
06 Feb 13	9.76000 +0.06	9.86	9.61	9.64	3,353,486
05 Feb 13	9.70000 +0.19	9.73	9.36	9.40	4,275,228
04 Feb 13	9.51000 -0.43	9.99	9.50	9.99	8,457,736
01 Feb 13	9.94000 -0.05	9.99	9.68	9.86	6,389,427
31 Jan 13	9.99000 -0.24	10.44	9.92	10.14	11,134,774
30 Jan 13	10.23000 +0.62	10.23	9.43	9.64	10,911,650
29 Jan 13	9.61000 +0.09	9.62	9.43	9.52	5,610,267
28 Jan 13	9.52000 +0.13	9.57	9.40	9.46	4,283,468
25 Jan 13	9.39000 -0.06	9.53	9.30	9.39	2,791,879
24 Jan 13	9.45000 -0.65	9.87	9.35	9.82	10,464,221
21 Jan 13	10.10000 +0.04	10.25	9.97	10.20	4,795,030
18 Jan 13	10.06000 +0.11	10.13	9.81	10.00	5,711,636
17 Jan 13	9.95000 +0.19	10.18	9.65	9.77	8,302,429
16 Jan 13	9.76000 -0.10	9.90	9.53	9.86	6,048,327
15 Jan 13	9.86000 +0.28	9.97	9.67	9.70	9,397,404
14 Jan 13	9.58000 +0.32	9.64	9.14	9.22	7,323,052
11 Jan 13	9.26000 -0.12	9.67	9.23	9.38	7,940,379
10 Jan 13	9.38000 +0.08	9.43	9.20	9.30	4,627,660
09 Jan 13	9.30000 -0.18	9.55	9.20	9.50	5,070,634
08 Jan 13	9.48000 +0.19	9.54	9.20	9.27	6,098,744
07 Jan 13	9.29000 +0.19	9.35	9.12	9.12	5,203,144
04 Jan 13	9.10000 -0.05	9.25	9.00	9.18	3,576,919
31 Dec 12	9.15000 +0.02	9.18	9.05	9.13	3,733,847
28 Dec 12	9.13000 -0.07	9.18	8.96	9.18	6,731,546
27 Dec 12	9.20000 -0.38	9.67	9.20	9.52	6,578,610
26 Dec 12	9.58000 +0.24	9.65	9.27	9.34	8,896,087
25 Dec 12	9.34000 +0.14	9.37	9.08	9.13	5,780,478
24 Dec 12	9.20000 -0.01	9.37	9.05	9.14	6,781,826
21 Dec 12	9.21000 +0.04	9.30	9.03	9.17	3,962,518
20 Dec 12	9.17000 +0.21	9.20	8.87	8.90	4,435,382
19 Dec 12	8.96000 -0.01	9.09	8.91	8.94	2,830,229
18 Dec 12	8.97000 -0.29	9.24	8.95	9.09	8,454,642
17 Dec 12	9.26000 +0.46	9.37	8.74	8.82	12,111,166
14 Dec 12	8.80000 +0.50	8.80	8.25	8.25	6,824,658
13 Dec 12	8.30000 +0.04	8.45	8.20	8.20	2,507,476
12 Dec 12	8.26000 -0.08	8.36	8.15	8.31	1,977,921
11 Dec 12	8.34000 -0.10	8.50	8.29	8.40	2,384,576
10 Dec 12	8.44000 +0.12	8.46	8.25	8.32	3,117,152
07 Dec 12	8.32000 +0.28	8.35	8.01	8.01	2,876,616
06 Dec 12	8.04000 -0.10	8.13	8.02	8.11	1,506,373
05 Dec 12	8.14000 +0.25	8.20	7.82	7.85	2,835,277
04 Dec 12	7.89000 +0.24	7.90	7.65	7.65	1,318,510
03 Dec 12	7.65000 -0.20	7.87	7.65	7.85	1,281,769
30 Nov 12	7.85000 +0.08	7.92	7.76	7.80	1,009,153
29 Nov 12	7.77000 -0.04	7.89	7.74	7.81	1,042,597
28 Nov 12	7.81000 -0.12	7.91	7.72	7.86	1,468,852
27 Nov 12	7.93000 -0.42	8.33	7.89	8.33	2,656,212
26 Nov 12	8.35000 -0.26	8.64	8.34	8.58	1,880,231
23 Nov 12	8.61000 +0.03	8.70	8.55	8.64	1,951,396
22 Nov 12	8.58000 -0.21	8.72	8.55	8.70	2,831,385
21 Nov 12	8.79000 +0.51	9.04	8.38	8.38	6,657,007
20 Nov 12	8.28000 -0.10	8.43	8.26	8.41	976,402
19 Nov 12	8.38000 +0.08	8.38	8.19	8.29	904,471
16 Nov 12	8.30000 -0.06	8.39	8.26	8.32	1,004,767
15 Nov 12	8.36000 -0.21	8.61	8.35	8.55	1,109,539
14 Nov 12	8.57000 +0.02	8.62	8.49	8.53	882,463
13 Nov 12	8.55000 -0.22	8.77	8.47	8.70	1,286,084
12 Nov 12	8.77000 +0.14	8.80	8.65	8.68	982,342
09 Nov 12	8.63000 -0.06	8.77	8.60	8.69	1,144,401
08 Nov 12	8.69000 -0.26	8.88	8.69	8.81	1,593,579
07 Nov 12	8.95000 +0.03	8.97	8.87	8.90	1,202,691
06 Nov 12	8.92000 -0.09	9.02	8.81	9.02	1,457,947
05 Nov 12	9.01000 -0.12	9.20	8.92	9.10	1,842,532
02 Nov 12	9.13000 +0.09	9.19	9.00	9.04	2,037,633
01 Nov 12	9.04000 +0.12	9.07	8.89	8.93	2,163,177
31 Oct 12	8.92000 +0.15	8.92	8.74	8.79	1,717,333
30 Oct 12	8.77000 +0.06	8.79	8.67	8.70	1,455,006
29 Oct 12	8.71000 -0.07	8.79	8.65	8.76	1,432,304
26 Oct 12	8.78000 -0.32	9.20	8.76	9.12	3,117,318
25 Oct 12	9.10000 -0.11	9.36	9.10	9.21	1,498,696
24 Oct 12	9.21000 -0.08	9.31	9.14	9.17	1,842,410
23 Oct 12	9.29000 -0.25	9.56	9.28	9.53	3,132,992
22 Oct 12	9.54000 +0.15	9.55	9.29	9.33	3,234,465
19 Oct 12	9.39000 -0.19	9.58	9.33	9.52	4,575,642
18 Oct 12	9.58000 +0.17	9.66	9.33	9.35	5,948,284
17 Oct 12	9.41000 +0.26	9.87	9.13	9.16	6,307,226
16 Oct 12	9.15000 +0.07	9.23	9.02	9.10	1,643,452
15 Oct 12	9.08000 -0.24	9.30	9.05	9.30	1,951,102
12 Oct 12	9.32000 -0.08	9.50	9.22	9.43	2,008,292
11 Oct 12	9.40000 -0.17	9.53	9.36	9.49	1,764,756
10 Oct 12	9.57000 +0.03	9.63	9.43	9.47	2,377,098
09 Oct 12	9.54000 +0.29	9.58	9.24	9.25	3,509,875
08 Oct 12	9.25000 +0.05	9.31	9.17	9.20	2,005,708
28 Sep 12	9.20000 +0.10	9.22	9.00	9.08	2,556,770
27 Sep 12	9.10000 +0.23	9.18	8.87	8.91	2,626,614
26 Sep 12	8.87000 -0.36	9.23	8.84	9.21	1,902,008
25 Sep 12	9.23000 -0.05	9.38	9.12	9.28	1,529,474
24 Sep 12	9.28000 -0.01	9.39	9.10	9.17	2,546,629
21 Sep 12	9.29000 -0.19	9.59	9.28	9.51	2,212,343
20 Sep 12	9.48000 -0.34	9.80	9.48	9.80	2,439,231
19 Sep 12	9.82000 +0.12	9.85	9.69	9.69	2,238,731
18 Sep 12	9.70000 -0.22	9.88	9.70	9.83	3,117,080
17 Sep 12	9.92000 -0.44	10.30	9.86	10.30	4,973,569
14 Sep 12	10.36000 -0.13	10.59	10.25	10.53	4,879,195
13 Sep 12	10.49000 -0.16	10.76	10.46	10.64	4,077,700
12 Sep 12	10.65000 +0.03	10.74	10.52	10.63	4,273,330
11 Sep 12	10.62000 -0.18	10.77	10.55	10.75	3,895,086
10 Sep 12	10.80000 -0.10	10.85	10.68	10.85	4,842,775
07 Sep 12	10.90000 +0.42	11.15	10.55	10.60	5,795,164
06 Sep 12	10.48000 +0.20	10.49	10.29	10.29	2,427,209
05 Sep 12	10.28000 +0.04	10.32	10.12	10.20	1,747,568
04 Sep 12	10.24000 -0.06	10.44	10.21	10.29	1,791,187
03 Sep 12	10.30000 +0.10	10.36	10.08	10.19	2,221,226
31 Aug 12	10.20000 +0.05	10.30	10.17	10.18	1,867,655
30 Aug 12	10.15000 -0.35	10.54	10.08	10.46	4,038,829
29 Aug 12	10.50000 -0.98	11.38	10.49	11.38	7,763,401
28 Aug 12	11.48000 +0.14	11.58	11.33	11.43	994,957
27 Aug 12	11.34000 -0.30	11.68	11.30	11.65	1,319,396
24 Aug 12	11.64000 -0.21	11.83	11.57	11.75	1,429,871
23 Aug 12	11.85000 +0.32	11.85	11.41	11.50	2,203,086
22 Aug 12	11.53000 -0.15	11.77	11.46	11.71	2,083,482
21 Aug 12	11.68000 +0.17	11.79	11.46	11.54	2,120,286
20 Aug 12	11.51000 +0.11	11.53	11.25	11.38	1,005,088
17 Aug 12	11.40000 -0.09	11.50	11.33	11.45	1,137,553
16 Aug 12	11.49000 -0.02	11.61	11.44	11.48	914,697
15 Aug 12	11.51000 -0.19	11.66	11.48	11.66	831,585
14 Aug 12	11.70000 +0.10	11.71	11.38	11.61	1,502,449
13 Aug 12	11.60000 -0.24	11.85	11.60	11.82	1,328,513
10 Aug 12	11.84000 -0.13	11.99	11.80	11.96	1,218,837
09 Aug 12	11.97000 +0.14	12.07	11.74	11.80	1,870,727
08 Aug 12	11.83000 -0.18	12.04	11.77	12.02	1,903,437
07 Aug 12	12.01000 +0.23	12.22	11.70	11.80	2,877,439
06 Aug 12	11.78000 +0.17	11.83	11.45	11.54	2,054,221
03 Aug 12	11.61000 +0.35	11.62	11.29	11.40	1,294,106
02 Aug 12	11.26000 -0.14	11.46	11.22	11.44	969,108
01 Aug 12	11.40000 +0.16	11.57	11.25	11.26	897,781
31 Jul 12	11.24000 -0.21	11.45	11.15	11.45	1,321,690
30 Jul 12	11.45000 -0.09	11.59	11.38	11.45	1,002,654
27 Jul 12	11.54000 -0.02	11.69	11.46	11.60	1,382,728
26 Jul 12	11.56000 -0.22	11.88	11.51	11.79	1,580,619
25 Jul 12	11.78000 +0.10	12.07	11.66	11.70	3,304,080
24 Jul 12	11.68000 +0.14	11.72	11.42	11.49	2,065,352
23 Jul 12	11.54000 +0.09	11.57	11.15	11.38	1,432,111
20 Jul 12	11.45000 -0.21	11.70	11.43	11.58	1,664,690
19 Jul 12	11.66000 +0.11	11.77	11.50	11.54	1,967,974
18 Jul 12	11.55000 +0.03	11.55	11.34	11.54	1,342,922
17 Jul 12	11.52000 +0.01	11.63	11.41	11.46	1,681,019
16 Jul 12	11.51000 -1.19	12.65	11.45	12.62	4,127,589
13 Jul 12	12.70000 -0.42	13.05	12.67	12.98	3,634,994
12 Jul 12	13.12000 +0.17	13.28	12.80	12.88	1,934,435
11 Jul 12	12.95000 +0.13	12.95	12.70	12.82	1,089,883
10 Jul 12	12.82000 -0.34	13.15	12.79	13.13	2,054,858
09 Jul 12	13.16000 -0.27	13.53	13.14	13.34	2,947,401
06 Jul 12	13.43000 +0.03	13.55	13.03	13.50	3,184,591
05 Jul 12	13.40000 +0.04	13.58	13.29	13.47	2,926,285
04 Jul 12	13.36000 -0.03	13.52	13.29	13.41	1,330,003
03 Jul 12	13.39000 -0.01	13.65	13.32	13.38	2,739,961
02 Jul 12	13.40000 +0.19	13.48	13.19	13.30	2,710,187
29 Jun 12	13.21000 +0.32	13.21	12.72	12.88	1,994,166
28 Jun 12	12.89000 -0.20	13.21	12.83	13.04	1,892,811
27 Jun 12	13.09000 +0.11	13.27	12.92	12.92	1,783,682
26 Jun 12	12.98000 -0.10	13.05	12.70	12.98	1,955,611
25 Jun 12	13.08000 -0.07	13.30	13.07	13.18	2,105,890
21 Jun 12	13.15000 -0.24	13.37	13.15	13.37	2,786,601
20 Jun 12	13.39000 -0.21	13.75	13.38	13.67	2,935,464
19 Jun 12	13.60000 +0.00	13.86	13.46	13.55	4,876,705
18 Jun 12	13.60000 -0.10	13.80	13.45	13.69	6,382,660
15 Jun 12	13.70000 +0.64	14.37	13.51	14.01	10,087,062
14 Jun 12	13.06000 -0.12	13.23	13.01	13.21	2,313,133
13 Jun 12	13.18000 +0.19	13.24	13.00	13.07	2,894,630
12 Jun 12	12.99000 +0.12	13.35	12.78	12.80	3,026,044
11 Jun 12	12.87000 +0.20	12.90	12.60	12.60	1,407,694
08 Jun 12	12.67000 +0.02	12.95	12.66	12.80	1,740,759
07 Jun 12	12.65000 -0.21	13.01	12.62	12.98	2,216,173
06 Jun 12	12.86000 -0.12	13.10	12.78	12.98	1,581,790
05 Jun 12	12.98000 +0.07	13.16	12.91	12.91	1,705,532
04 Jun 12	12.91000 -0.45	13.27	12.88	13.19	3,710,971
01 Jun 12	13.36000 +0.24	13.45	13.13	13.14	3,882,072
31 May 12	13.12000 -0.02	13.25	12.95	13.08	2,834,367
30 May 12	13.14000 +0.02	13.30	13.05	13.10	3,243,899
29 May 12	13.12000 +0.08	13.18	12.72	12.89	5,332,201
28 May 12	13.04000 -0.42	13.28	12.56	12.98	11,088,272
25 May 12	13.46000 -1.23	14.70	13.22	14.70	15,581,702
24 May 12	14.69000 -0.24	15.10	14.64	15.10	10,624,719
23 May 12	14.93000 +0.37	15.09	14.47	14.53	12,376,744
22 May 12	14.56000 +0.07	14.75	14.46	14.53	4,198,422
21 May 12	14.49000 -0.17	14.65	14.36	14.64	12,043,022
18 May 12	14.66000 +0.06	14.90	14.35	14.50	12,412,538
17 May 12	14.60000 +0.01	14.69	14.43	14.63	3,456,372
16 May 12	14.59000 -0.03	14.70	14.33	14.51	3,743,796
15 May 12	14.62000 -0.06	14.66	14.03	14.46	6,839,884
14 May 12	14.68000 -0.14	14.88	14.49	14.85	5,582,815
11 May 12	14.82000 -0.17	14.97	14.40	14.76	7,782,308
10 May 12	14.99000 +0.54	15.50	14.33	14.39	12,089,768
09 May 12	14.45000 +0.00	14.82	14.42	14.59	2,678,356
08 May 12	14.45000 -0.53	15.00	14.45	14.96	3,860,787
07 May 12	14.98000 -0.12	15.06	14.84	14.97	4,690,664
04 May 12	15.10000 -0.05	15.30	14.87	15.13	2,696,979
03 May 12	15.15000 +0.59	15.22	14.35	14.50	5,193,030
02 May 12	14.56000 +0.08	14.76	14.34	14.75	2,455,727
27 Apr 12	14.48000 +0.47	14.74	14.06	14.07	5,320,167
26 Apr 12	14.01000 +0.51	14.01	13.51	13.55	2,785,537
25 Apr 12	13.50000 +0.05	13.68	13.25	13.40	1,225,741
24 Apr 12	13.45000 +0.08	13.57	13.13	13.36	1,691,129
23 Apr 12	13.37000 -0.64	13.84	13.32	13.70	2,130,289
20 Apr 12	14.01000 +0.06	14.11	13.76	13.85	1,993,813
19 Apr 12	13.95000 +0.15	14.13	13.77	13.80	2,318,318
18 Apr 12	13.80000 +0.21	13.86	13.58	13.62	1,426,979
17 Apr 12	13.59000 -0.14	13.76	13.59	13.68	835,853
16 Apr 12	13.73000 +0.13	13.85	13.45	13.50	1,494,142
13 Apr 12	13.60000 +0.05	13.66	13.50	13.58	1,768,006
12 Apr 12	13.55000 +0.23	13.55	13.30	13.42	1,192,650
11 Apr 12	13.32000 +0.01	13.39	13.05	13.23	987,004
10 Apr 12	13.31000 +0.05	13.34	12.89	13.26	1,198,927
09 Apr 12	13.26000 -0.04	13.50	13.25	13.30	1,181,642
06 Apr 12	13.30000 -0.14	13.56	13.29	13.41	1,417,355
05 Apr 12	13.44000 +0.28	13.46	13.17	13.36	1,190,351
30 Mar 12	13.16000 -0.06	13.39	13.05	13.23	935,635
29 Mar 12	13.22000 -0.94	13.60	13.08	13.40	2,294,781
27 Mar 12	14.16000 +0.01	14.40	14.15	14.18	860,277
26 Mar 12	14.15000 +0.00	14.23	14.07	14.07	712,762
23 Mar 12	14.15000 -0.29	14.42	14.06	14.40	1,139,806
22 Mar 12	14.44000 -0.09	14.57	14.35	14.50	1,111,602
21 Mar 12	14.53000 -0.05	14.79	14.29	14.70	1,642,675
20 Mar 12	14.58000 -0.60	15.09	14.58	15.04	2,255,908
19 Mar 12	15.18000 +0.55	15.31	14.56	14.62	4,197,343
16 Mar 12	14.63000 +0.21	14.67	14.24	14.42	1,916,386
15 Mar 12	14.42000 -0.26	14.79	14.18	14.66	3,426,157
14 Mar 12	14.68000 -0.40	15.60	14.55	15.17	6,214,143
13 Mar 12	15.08000 +0.05	15.12	14.93	15.10	2,134,477
12 Mar 12	15.03000 +0.05	15.10	14.85	15.10	1,785,836
09 Mar 12	14.98000 +0.33	15.00	14.65	14.69	1,774,735
08 Mar 12	14.65000 +0.21	14.73	14.50	14.50	1,449,927
07 Mar 12	14.44000 -0.18	14.68	14.38	14.49	1,760,549
06 Mar 12	14.62000 -0.27	14.88	14.53	14.85	1,642,095
05 Mar 12	14.89000 -0.20	15.18	14.82	15.00	1,981,358
02 Mar 12	15.09000 +0.41	15.09	14.69	14.69	2,069,436
01 Mar 12	14.68000 +0.07	14.75	14.55	14.55	1,200,137
29 Feb 12	14.61000 -0.29	14.93	14.60	14.90	1,772,565
28 Feb 12	14.90000 -0.33	15.21	14.80	15.13	2,845,624
27 Feb 12	15.23000 +0.03	15.57	15.06	15.29	3,785,433
24 Feb 12	15.20000 +0.20	15.35	14.95	15.00	2,666,433
23 Feb 12	15.00000 -0.15	15.25	14.87	15.20	3,575,700
22 Feb 12	15.15000 +0.48	15.22	14.64	14.64	3,953,691
21 Feb 12	14.67000 +0.27	14.67	14.40	14.40	2,484,030
20 Feb 12	14.40000 -0.04	14.78	14.38	14.78	2,055,184
17 Feb 12	14.44000 -0.14	14.74	14.36	14.59	1,171,815
16 Feb 12	14.58000 -0.21	14.86	14.44	14.80	2,155,257
15 Feb 12	14.79000 +0.24	14.87	14.38	14.55	2,306,309
14 Feb 12	14.55000 -0.07	14.78	14.45	14.56	2,185,842
13 Feb 12	14.62000 +0.25	14.69	14.11	14.28	2,307,708
10 Feb 12	14.37000 -0.11	14.58	14.22	14.49	1,624,069
09 Feb 12	14.48000 +0.16	14.66	14.22	14.36	2,367,631
08 Feb 12	14.32000 +0.43	14.37	13.80	13.89	1,682,957
07 Feb 12	13.89000 -0.41	14.19	13.76	14.12	1,397,120
06 Feb 12	14.30000 +0.07	14.39	14.02	14.23	2,312,110
03 Feb 12	14.23000 +0.20	14.32	14.05	14.10	2,063,112
02 Feb 12	14.03000 +0.33	14.08	13.70	13.70	1,460,506
01 Feb 12	13.70000 -0.13	14.23	13.70	13.92	2,037,460
31 Jan 12	13.83000 -0.17	14.05	13.59	13.91	1,597,295
30 Jan 12	14.00000 +0.23	14.22	13.70	13.89	2,884,346
20 Jan 12	13.77000 +0.15	13.86	13.43	13.85	2,817,311
19 Jan 12	13.62000 +0.47	14.39	13.10	13.11	4,042,690
18 Jan 12	13.15000 -0.53	13.95	13.00	13.72	1,315,593
17 Jan 12	13.68000 +0.83	13.76	12.73	12.85	1,381,768
16 Jan 12	12.85000 -0.35	13.23	12.82	13.18	1,065,489
13 Jan 12	13.20000 -0.79	13.99	13.19	13.99	2,296,276
12 Jan 12	13.99000 -0.13	14.25	13.92	14.01	1,327,776
11 Jan 12	14.12000 -0.16	14.48	13.98	14.18	1,644,962
10 Jan 12	14.28000 +0.63	14.30	13.50	13.60	2,317,558
09 Jan 12	13.65000 +0.48	13.68	13.01	13.25	1,297,024
06 Jan 12	13.17000 +0.47	13.26	12.58	12.87	1,039,227
05 Jan 12	12.70000 -0.50	13.21	12.66	13.06	1,048,272
04 Jan 12	13.20000 -0.47	13.85	13.20	13.85	1,023,716
30 Dec 11	13.67000 +0.23	13.88	13.47	13.47	1,590,284
29 Dec 11	13.44000 +0.27	13.49	12.95	13.18	1,482,228
28 Dec 11	13.17000 +0.32	13.20	12.60	12.85	1,151,538
27 Dec 11	12.85000 -0.18	13.12	12.82	12.84	703,960
26 Dec 11	13.03000 -0.17	13.40	13.00	13.20	665,218
23 Dec 11	13.20000 +0.22	13.43	12.82	12.86	1,419,308
22 Dec 11	12.98000 -0.18	13.29	12.56	13.10	1,428,727
21 Dec 11	13.16000 -0.46	13.87	13.16	13.81	1,309,492
20 Dec 11	13.62000 -0.38	14.13	13.62	13.85	1,507,405
19 Dec 11	14.00000 +0.15	14.01	13.37	13.70	1,464,284
16 Dec 11	13.85000 +0.47	13.90	13.10	13.21	1,552,545
15 Dec 11	13.38000 +0.00	13.70	13.11	13.27	1,838,859
14 Dec 11	13.38000 -0.53	13.97	13.28	13.90	1,746,506
13 Dec 11	13.91000 -0.67	14.58	13.90	14.58	2,175,581
12 Dec 11	14.58000 -0.05	14.69	14.31	14.52	944,882
09 Dec 11	14.63000 -0.23	14.85	14.60	14.71	986,649
08 Dec 11	14.86000 -0.19	15.09	14.43	15.08	1,822,294
07 Dec 11	15.05000 -0.22	15.39	14.98	15.30	1,650,044
06 Dec 11	15.27000 +0.17	15.49	15.03	15.10	1,895,193
05 Dec 11	15.10000 -0.61	15.68	14.98	15.50	1,330,532
02 Dec 11	15.71000 -0.49	16.20	15.33	16.14	2,160,340
01 Dec 11	16.20000 +0.27	16.70	16.17	16.56	2,369,111
30 Nov 11	15.93000 -0.88	17.05	15.66	16.90	3,142,738
29 Nov 11	16.81000 +0.01	16.85	16.58	16.58	1,724,795
28 Nov 11	16.80000 +0.41	16.84	16.23	16.23	2,562,650
25 Nov 11	16.39000 -0.39	16.85	16.37	16.70	1,522,562
24 Nov 11	16.78000 -0.13	17.00	16.33	16.70	1,967,917
23 Nov 11	16.91000 -0.09	17.35	16.90	17.19	1,336,540
22 Nov 11	17.00000 -0.11	17.13	16.71	16.93	1,273,735
21 Nov 11	17.11000 +0.17	17.18	16.51	16.92	2,795,700
18 Nov 11	16.94000 -0.68	17.65	16.85	17.64	3,545,591
17 Nov 11	17.62000 -0.04	17.96	17.34	17.66	3,155,369
16 Nov 11	17.66000 -0.40	18.40	17.56	18.20	4,481,128
15 Nov 11	18.06000 +0.14	18.42	17.93	17.93	5,975,297
14 Nov 11	17.92000 +0.34	18.15	17.31	17.78	5,625,743
11 Nov 11	17.58000 +0.21	17.98	17.10	17.18	10,187,811
10 Nov 11	17.37000 +1.07	17.88	16.06	16.06	7,283,163
09 Nov 11	16.30000 +0.30	16.34	15.88	16.10	1,470,894
08 Nov 11	16.00000 -0.28	16.40	15.95	16.25	1,453,499
07 Nov 11	16.28000 -0.34	16.90	16.28	16.50	1,651,774
04 Nov 11	16.62000 +0.20	16.88	16.41	16.46	2,647,719
03 Nov 11	16.42000 +0.22	16.75	16.23	16.45	3,703,762
02 Nov 11	16.20000 +0.42	16.24	15.32	15.46	2,256,450
01 Nov 11	15.78000 -0.06	15.99	15.53	15.65	1,578,975
31 Oct 11	15.84000 +0.15	15.93	15.47	15.59	1,777,149
28 Oct 11	15.69000 +0.51	15.75	15.29	15.47	2,212,198
27 Oct 11	15.18000 -0.10	15.59	15.12	15.32	1,360,915
26 Oct 11	15.28000 +0.09	15.49	14.96	15.18	1,722,626
25 Oct 11	15.19000 +0.41	15.29	14.68	14.90	1,212,679
24 Oct 11	14.78000 +0.22	14.85	14.20	14.41	1,088,164
21 Oct 11	14.56000 -0.49	15.06	14.47	15.05	1,212,878
20 Oct 11	15.05000 -0.49	15.55	14.75	15.55	1,113,560
19 Oct 11	15.54000 -0.19	15.93	15.54	15.85	721,711
18 Oct 11	15.73000 -0.36	16.07	15.72	16.07	769,241
17 Oct 11	16.09000 +0.01	16.23	16.00	16.15	795,050
14 Oct 11	16.08000 -0.28	16.36	15.91	16.35	1,262,670
13 Oct 11	16.36000 +0.23	16.53	16.05	16.05	1,319,296
12 Oct 11	16.13000 +0.48	16.16	15.53	15.80	1,388,006
11 Oct 11	15.65000 -0.34	16.45	15.60	16.45	1,624,323
10 Oct 11	15.99000 -0.52	16.50	15.90	16.27	1,251,887
30 Sep 11	16.51000 -0.03	16.65	16.20	16.58	757,392
29 Sep 11	16.54000 -0.47	16.97	16.52	16.97	1,128,775
28 Sep 11	17.01000 -0.32	17.48	17.00	17.38	993,830
27 Sep 11	17.33000 +0.17	17.39	17.09	17.39	669,421
26 Sep 11	17.16000 -0.28	17.50	17.08	17.24	680,897
23 Sep 11	17.44000 -0.36	17.72	17.20	17.48	1,298,444
22 Sep 11	17.80000 -0.65	18.40	17.73	18.35	1,066,051
21 Sep 11	18.45000 +0.48	18.57	17.92	18.06	1,287,592
20 Sep 11	17.97000 +0.07	18.18	17.80	17.81	477,784
19 Sep 11	17.90000 -0.46	18.25	17.89	18.25	612,985
16 Sep 11	18.36000 +0.01	18.57	18.30	18.34	593,816
15 Sep 11	18.35000 -0.03	18.58	18.34	18.39	715,250
14 Sep 11	18.38000 +0.24	18.40	18.10	18.16	728,895
13 Sep 11	18.14000 -0.44	18.40	18.11	18.30	889,186
09 Sep 11	18.58000 -0.18	18.96	18.50	18.86	757,222
08 Sep 11	18.76000 -0.09	19.16	18.68	18.90	1,719,739
07 Sep 11	18.85000 +0.62	18.85	18.27	18.40	1,203,345
06 Sep 11	18.23000 -0.01	18.30	18.08	18.25	770,307
05 Sep 11	18.24000 -0.55	18.51	18.13	18.51	1,529,167
02 Sep 11	18.79000 +0.06	19.00	18.53	18.75	809,843
01 Sep 11	18.73000 -0.11	19.16	18.59	19.00	1,061,272
31 Aug 11	18.84000 -0.20	19.20	18.70	19.01	1,295,898
30 Aug 11	19.04000 -0.36	19.78	19.04	19.50	1,796,510
29 Aug 11	19.40000 -0.36	19.79	19.36	19.76	1,798,642
26 Aug 11	19.76000 +0.22	19.99	19.35	19.52	2,525,540
25 Aug 11	19.54000 +0.22	19.65	19.06	19.48	2,387,934
24 Aug 11	19.32000 +0.28	19.87	19.19	19.20	4,127,923
23 Aug 11	19.04000 +0.70	19.04	18.39	18.39	1,723,797
22 Aug 11	18.34000 -0.11	18.81	18.31	18.55	911,140
19 Aug 11	18.45000 -0.30	18.55	18.06	18.24	1,498,374
18 Aug 11	18.75000 -0.62	19.38	18.58	19.36	2,698,969
17 Aug 11	19.37000 -0.15	19.58	19.27	19.32	1,463,720
16 Aug 11	19.52000 +0.24	19.58	19.15	19.28	2,952,621
15 Aug 11	19.28000 +0.30	19.44	19.01	19.08	2,067,110
12 Aug 11	18.98000 +0.09	19.45	18.94	19.20	2,700,680
11 Aug 11	18.89000 +0.53	18.93	17.61	18.00	2,136,744
10 Aug 11	18.36000 +0.10	18.89	18.30	18.50	2,728,270
09 Aug 11	18.26000 -0.25	18.46	16.91	18.10	2,500,809
08 Aug 11	18.51000 -1.31	19.62	18.40	19.62	2,735,325
05 Aug 11	19.82000 -0.72	20.01	19.55	19.80	2,583,041
04 Aug 11	20.54000 -0.27	21.14	20.49	20.80	2,513,036
03 Aug 11	20.81000 +0.13	21.24	20.26	20.26	4,347,484
02 Aug 11	20.68000 +0.23	20.70	20.04	20.30	3,218,042
01 Aug 11	20.45000 +0.95	20.45	19.41	19.50	4,752,989
29 Jul 11	19.50000 -0.04	19.85	19.36	19.46	1,297,930
28 Jul 11	19.54000 -0.04	19.99	19.20	19.58	1,775,234
27 Jul 11	19.58000 +0.34	19.68	19.02	19.14	1,652,732
26 Jul 11	19.24000 -0.04	19.37	18.94	19.30	1,262,763
25 Jul 11	19.28000 -0.97	20.19	19.03	20.19	3,268,744
22 Jul 11	20.25000 -0.18	20.62	20.24	20.50	2,229,669
21 Jul 11	20.43000 -0.62	21.10	20.40	21.05	2,396,060
20 Jul 11	21.05000 +0.34	21.22	20.60	20.72	3,088,822
19 Jul 11	20.71000 -0.44	21.00	20.70	21.00	2,924,377
18 Jul 11	21.15000 -0.14	21.90	21.06	21.90	5,517,467
15 Jul 11	21.29000 +0.96	21.47	20.26	20.34	8,646,600
14 Jul 11	20.33000 +0.75	20.39	19.66	19.70	6,091,468
13 Jul 11	19.58000 +0.22	19.66	19.27	19.32	1,780,902
12 Jul 11	19.36000 -0.58	19.70	19.35	19.70	2,161,404
11 Jul 11	19.94000 +0.26	20.05	19.22	19.55	2,910,362
08 Jul 11	19.68000 -0.22	19.98	19.51	19.92	2,318,469
07 Jul 11	19.90000 -0.19	20.25	19.81	20.09	4,639,399
06 Jul 11	20.09000 +0.18	20.11	19.72	20.00	1,875,863
05 Jul 11	19.91000 -0.21	20.20	19.90	20.19	1,618,820
04 Jul 11	20.12000 +0.57	20.17	19.55	19.55	2,698,400
01 Jul 11	19.55000 -0.09	19.90	19.55	19.64	1,777,514
30 Jun 11	19.64000 +0.36	19.68	19.16	19.16	1,868,036
29 Jun 11	19.28000 -0.31	19.62	19.15	19.60	1,864,696
28 Jun 11	19.59000 -0.04	19.69	19.48	19.69	1,333,935
27 Jun 11	19.63000 +0.24	19.86	19.32	19.45	1,951,474
24 Jun 11	19.39000 +0.43	19.50	18.80	18.94	2,396,567
23 Jun 11	18.96000 +0.47	19.18	18.21	18.48	1,972,795
22 Jun 11	18.49000 -0.01	18.62	18.33	18.50	579,472
21 Jun 11	18.50000 +0.30	18.52	18.21	18.21	695,937
20 Jun 11	18.20000 -0.40	18.66	18.18	18.57	774,970
17 Jun 11	18.60000 -0.27	18.99	18.59	18.87	705,509
16 Jun 11	18.87000 -0.53	19.37	18.87	19.37	1,160,113
15 Jun 11	19.40000 -0.27	19.78	19.38	19.70	1,055,783
14 Jun 11	19.67000 +0.19	19.77	19.44	19.48	918,884
13 Jun 11	19.48000 -0.10	19.53	19.01	19.39	930,064
10 Jun 11	19.58000 -0.17	19.81	19.36	19.76	1,069,511
09 Jun 11	19.75000 -0.23	20.03	19.70	20.01	1,186,532
08 Jun 11	19.98000 +0.01	20.05	19.62	19.93	1,006,577
07 Jun 11	19.97000 +0.06	20.07	19.70	19.92	1,148,857
03 Jun 11	19.91000 +0.33	19.94	19.56	19.58	1,280,550
02 Jun 11	19.58000 -0.59	19.91	19.46	19.91	1,355,413
01 Jun 11	20.17000 +0.24	20.28	19.96	19.96	1,748,961
31 May 11	19.93000 +0.08	20.00	19.48	19.85	2,271,785
30 May 11	19.85000 -0.29	20.38	19.53	20.08	2,444,124
27 May 11	20.14000 +0.02	20.31	19.70	20.10	2,375,061
26 May 11	20.12000 -0.40	20.85	20.10	20.53	1,199,444
25 May 11	20.52000 -0.93	21.25	20.52	21.25	1,766,964
24 May 11	21.45000 +0.97	21.58	20.02	20.43	4,217,643
23 May 11	20.48000 -0.74	21.15	20.29	21.15	2,173,486
20 May 11	21.22000 -0.20	21.57	21.11	21.50	1,228,578
19 May 11	21.42000 -0.50	21.95	21.42	21.92	1,363,272
18 May 11	21.92000 -0.03	22.14	21.70	21.80	2,054,377
17 May 11	21.95000 +0.41	21.99	21.55	21.55	1,757,725
16 May 11	21.54000 +0.00	21.88	21.48	21.55	2,235,736
13 May 11	21.54000 +0.02	21.68	21.34	21.55	1,217,114
12 May 11	21.52000 -0.78	22.26	21.52	22.20	3,345,521
11 May 11	22.30000 -0.07	22.46	22.11	22.39	1,940,930
10 May 11	22.37000 -0.65	23.02	22.30	23.01	3,201,514
09 May 11	23.02000 +0.17	23.07	22.85	23.00	1,304,128
06 May 11	22.85000 +0.07	22.98	22.60	22.69	1,412,961
05 May 11	22.78000 +0.20	22.88	22.55	22.55	1,638,209
04 May 11	22.58000 -0.26	23.20	22.52	22.79	1,832,184
03 May 11	22.84000 +0.44	22.94	22.22	22.44	1,098,413
29 Apr 11	22.40000 +0.25	22.44	22.10	22.13	1,101,269
28 Apr 11	22.15000 -0.80	23.18	22.15	23.10	1,395,516
27 Apr 11	22.95000 -0.98	24.09	22.78	23.99	2,314,731
26 Apr 11	23.93000 -0.39	24.45	23.81	24.32	1,678,525
25 Apr 11	24.32000 +0.00	24.50	24.18	24.50	1,647,080
22 Apr 11	24.32000 +0.04	24.41	24.18	24.41	1,011,250
21 Apr 11	24.28000 -0.05	24.48	24.20	24.34	1,578,616
20 Apr 11	24.33000 +0.26	24.44	24.01	24.01	1,272,727
19 Apr 11	24.07000 -0.66	24.70	24.01	24.70	3,091,163
18 Apr 11	24.73000 +0.03	24.90	24.61	24.70	1,104,628
15 Apr 11	24.70000 -0.74	25.50	24.57	25.44	3,448,866
14 Apr 11	25.44000 -0.23	25.68	25.42	25.66	1,720,435
13 Apr 11	25.67000 +0.09	25.80	25.11	25.50	2,367,077
11 Apr 11	25.58000 -0.16	25.70	25.46	25.60	1,676,694
08 Apr 11	25.74000 +0.39	25.78	25.30	25.35	2,595,719
07 Apr 11	25.35000 -0.14	25.46	25.13	25.46	1,507,917
06 Apr 11	25.49000 +0.02	25.53	24.98	25.40	2,247,870
01 Apr 11	25.47000 -0.41	25.97	25.37	25.96	2,089,064
31 Mar 11	25.88000 +0.19	25.92	25.65	25.77	2,080,076
30 Mar 11	25.69000 +0.01	25.88	25.42	25.69	2,663,059
29 Mar 11	25.68000 -0.02	25.98	25.36	25.70	3,720,429
28 Mar 11	25.70000 -0.36	26.19	25.68	26.10	3,857,872
25 Mar 11	26.06000 -0.62	26.87	26.01	26.70	5,319,442
24 Mar 11	26.68000 -0.52	27.21	26.63	27.21	3,758,149
23 Mar 11	27.20000 -0.46	27.82	27.11	27.80	2,482,348
22 Mar 11	27.66000 -0.42	28.25	27.65	28.16	1,418,175
21 Mar 11	28.08000 -0.24	28.30	27.80	28.30	2,050,743
18 Mar 11	28.32000 +0.14	28.36	27.80	28.00	3,059,183
17 Mar 11	28.18000 +0.68	28.25	27.18	27.47	3,083,684
16 Mar 11	27.50000 +0.20	27.74	27.06	27.06	1,463,926
15 Mar 11	27.30000 -0.69	28.05	26.89	27.92	2,363,077
14 Mar 11	27.99000 -0.13	28.05	27.48	28.00	1,837,842
11 Mar 11	28.12000 -0.47	28.58	28.07	28.35	2,055,050
10 Mar 11	28.59000 +0.81	28.71	28.00	28.00	4,380,484
09 Mar 11	27.78000 -0.24	28.45	27.66	28.05	2,469,102
08 Mar 11	28.02000 +0.26	28.02	27.44	27.78	1,763,029
07 Mar 11	27.76000 +0.17	28.40	27.68	27.80	3,397,946
04 Mar 11	27.59000 +0.73	27.67	26.86	26.86	2,295,133
03 Mar 11	26.86000 -0.14	27.35	26.78	27.09	1,337,814
02 Mar 11	27.00000 -0.30	27.29	26.85	27.29	1,091,339
01 Mar 11	27.30000 -0.03	27.69	27.12	27.33	1,419,531
28 Feb 11	27.33000 +0.35	27.47	26.80	26.98	1,345,056
25 Feb 11	26.98000 +0.15	27.13	26.57	26.82	1,042,511
24 Feb 11	26.83000 -0.19	27.00	26.62	27.00	1,367,523
23 Feb 11	27.02000 +0.09	27.27	26.87	26.93	1,146,022
22 Feb 11	26.93000 -0.95	27.98	26.90	27.93	2,232,299
21 Feb 11	27.88000 +0.52	27.89	27.10	27.19	2,264,232
18 Feb 11	27.36000 +0.06	27.68	26.99	27.28	1,809,507
17 Feb 11	27.30000 -0.40	27.98	27.01	27.70	2,178,487
16 Feb 11	27.70000 +0.35	27.77	27.20	27.29	1,746,555
15 Feb 11	27.35000 -0.25	27.80	27.22	27.60	2,548,489
14 Feb 11	27.60000 +0.31	27.99	27.21	27.38	3,372,089
11 Feb 11	27.29000 +0.99	27.65	26.05	26.45	3,174,435
10 Feb 11	26.30000 +0.80	26.30	25.06	25.50	1,789,298
09 Feb 11	25.50000 -0.30	25.97	25.44	25.53	890,871
01 Feb 11	25.80000 -0.04	25.99	25.76	25.99	799,353
31 Jan 11	25.84000 +0.29	25.95	25.55	25.56	939,858
28 Jan 11	25.55000 -0.25	25.98	25.50	25.88	1,191,429
27 Jan 11	25.80000 +0.21	25.96	25.31	25.57	1,010,533
26 Jan 11	25.59000 +0.44	25.60	25.15	25.15	698,047
25 Jan 11	25.15000 -0.25	25.77	24.85	25.40	923,851
24 Jan 11	25.40000 +0.31	25.85	25.19	25.30	1,004,781
21 Jan 11	25.09000 -0.04	25.46	24.92	25.02	971,204
20 Jan 11	25.13000 -0.57	25.89	25.01	25.69	1,117,810
19 Jan 11	25.70000 +0.28	25.85	25.27	25.48	816,039
18 Jan 11	25.42000 +0.60	25.54	24.83	24.83	1,567,025
17 Jan 11	24.82000 -1.03	26.00	24.68	25.86	1,428,498
14 Jan 11	25.85000 -0.46	26.31	25.76	26.31	1,005,957
13 Jan 11	26.31000 +0.09	26.57	26.02	26.23	1,006,972
12 Jan 11	26.22000 +0.00	26.45	25.70	26.36	1,009,025
11 Jan 11	26.22000 +0.42	26.30	25.50	25.78	1,648,236
10 Jan 11	25.80000 -0.98	26.65	25.51	26.65	2,082,850
07 Jan 11	26.78000 -0.37	27.43	26.66	27.14	2,045,268
06 Jan 11	27.15000 -0.25	27.48	27.07	27.30	1,343,596
05 Jan 11	27.40000 -0.25	27.63	27.33	27.45	3,068,759
04 Jan 11	27.65000 +0.26	27.85	27.37	27.68	1,833,902
31 Dec 10	27.39000 +0.44	27.49	26.97	27.05	1,614,041
30 Dec 10	26.95000 +0.06	27.16	26.39	26.89	2,352,657
29 Dec 10	26.89000 +0.14	27.20	26.58	26.60	2,460,788
28 Dec 10	26.75000 -2.35	28.20	26.19	28.20	4,896,699
24 Dec 10	29.10000 -0.85	29.98	29.00	29.96	2,222,566
23 Dec 10	29.95000 -0.26	30.51	29.90	30.01	1,888,832
22 Dec 10	30.21000 -1.16	31.36	29.95	31.25	4,160,077
21 Dec 10	31.37000 -0.28	31.95	31.06	31.66	2,149,772
20 Dec 10	31.65000 -0.62	32.85	31.13	31.90	3,333,184
17 Dec 10	32.27000 +0.47	32.29	31.55	31.60	2,129,513
16 Dec 10	31.80000 +0.29	32.10	31.53	31.53	1,815,946
15 Dec 10	31.51000 -0.69	32.60	31.45	32.10	2,867,085
14 Dec 10	32.20000 +0.59	32.78	31.26	31.78	3,966,506
13 Dec 10	31.61000 +0.59	31.89	30.90	30.99	3,347,795
10 Dec 10	31.02000 +0.37	31.05	30.15	30.40	2,307,264
09 Dec 10	30.65000 +0.31	30.80	29.84	30.48	2,459,380
08 Dec 10	30.34000 +0.49	31.00	30.24	30.24	3,083,020
06 Dec 10	29.85000 -0.39	30.50	29.65	30.25	2,798,886
03 Dec 10	30.24000 -0.94	31.15	29.85	31.00	3,499,099
02 Dec 10	31.18000 +0.39	31.58	30.77	31.30	2,509,926
01 Dec 10	30.79000 -0.60	31.29	30.55	31.01	2,245,276
30 Nov 10	31.39000 -1.44	32.85	30.05	32.85	5,889,083
29 Nov 10	32.83000 +0.21	33.00	32.11	32.70	3,765,878
26 Nov 10	32.62000 +0.04	33.19	31.96	32.45	5,151,010
25 Nov 10	32.58000 -1.00	34.24	32.10	34.06	7,882,227
24 Nov 10	33.58000 +0.90	33.98	32.00	32.08	7,518,494
23 Nov 10	32.68000 +1.46	33.00	31.35	32.02	9,769,663
22 Nov 10	31.22000 +0.71	31.95	30.51	30.52	6,182,885
19 Nov 10	30.51000 +1.28	30.51	29.29	29.51	4,110,199
18 Nov 10	29.23000 +0.71	29.60	28.01	28.62	3,550,839
17 Nov 10	28.52000 -2.48	30.90	28.28	30.87	5,893,345
16 Nov 10	31.00000 +0.54	32.00	29.59	30.46	10,030,136
15 Nov 10	30.46000 +2.11	30.54	28.45	28.70	6,898,929
12 Nov 10	28.35000 -1.65	31.00	27.70	30.11	7,528,388
11 Nov 10	30.00000 -0.89	31.34	29.98	30.78	7,056,812
10 Nov 10	30.89000 +1.99	31.01	29.21	29.21	9,662,299
09 Nov 10	28.90000 +0.71	28.90	27.63	28.14	5,294,673
08 Nov 10	28.19000 +0.39	28.96	27.84	27.89	5,166,216
05 Nov 10	27.80000 +0.90	27.85	26.81	26.97	3,970,722
04 Nov 10	26.90000 +0.21	26.92	26.41	26.75	2,841,494
03 Nov 10	26.69000 -0.82	27.49	26.42	27.49	2,805,338
02 Nov 10	27.51000 -0.67	28.05	27.25	28.05	4,470,723
01 Nov 10	28.18000 +0.88	29.29	27.70	28.01	8,380,289
29 Oct 10	27.30000 +0.48	27.70	26.91	26.91	6,120,177
28 Oct 10	26.82000 +0.43	26.96	26.08	26.44	2,885,879
27 Oct 10	26.39000 -0.61	27.79	26.36	27.03	5,270,202
26 Oct 10	27.00000 -0.75	28.30	26.45	28.00	6,570,977
25 Oct 10	27.75000 +0.45	28.55	27.36	27.36	4,650,656
22 Oct 10	27.30000 +0.58	27.92	26.36	26.73	4,122,007
21 Oct 10	26.72000 -0.28	27.05	26.20	27.01	3,078,595
20 Oct 10	27.00000 +0.45	28.14	25.83	25.98	8,204,509
19 Oct 10	26.55000 +2.05	26.95	24.50	24.50	6,147,968
18 Oct 10	24.50000 -0.98	25.20	24.20	25.20	3,542,911
15 Oct 10	25.48000 -0.82	26.20	24.90	26.20	5,061,431
14 Oct 10	26.30000 +0.04	26.96	25.74	26.27	4,605,834
13 Oct 10	26.26000 +0.65	26.28	25.30	25.67	3,277,262
12 Oct 10	25.61000 +0.29	26.10	25.23	25.40	3,477,900
11 Oct 10	25.32000 -0.24	25.59	25.01	25.59	3,533,327
08 Oct 10	25.56000 +0.48	25.98	24.63	25.28	3,044,898
30 Sep 10	25.08000 -0.01	25.15	24.50	24.95	1,989,329
29 Sep 10	25.09000 +0.08	25.20	24.80	25.01	1,468,266
28 Sep 10	25.01000 -0.86	25.68	24.90	25.68	2,847,614
27 Sep 10	25.87000 +0.24	26.07	24.79	25.63	3,019,114
21 Sep 10	25.63000 -1.09	26.90	25.20	26.58	3,994,824
20 Sep 10	26.72000 -1.28	28.33	26.70	28.25	4,415,198
17 Sep 10	28.00000 -0.70	28.69	27.80	28.65	4,262,301
16 Sep 10	28.70000 +0.83	29.16	27.56	27.78	10,192,867
15 Sep 10	27.87000 +1.12	29.20	26.85	26.85	8,463,668
14 Sep 10	26.75000 -0.58	27.47	26.50	27.39	2,705,383
13 Sep 10	27.33000 +0.22	27.49	27.11	27.15	2,887,670
10 Sep 10	27.11000 +0.51	27.19	26.11	26.77	3,339,753
09 Sep 10	26.60000 +0.10	27.15	26.45	26.61	2,679,570
08 Sep 10	26.50000 -0.36	26.96	26.30	26.85	3,342,274
07 Sep 10	26.86000 +0.10	26.96	26.55	26.79	1,522,215
06 Sep 10	26.76000 -0.51	27.39	26.35	27.29	3,029,083
03 Sep 10	27.27000 +0.68	27.77	26.43	26.43	4,372,293
02 Sep 10	26.59000 +0.49	26.68	26.00	26.35	2,912,357
01 Sep 10	26.10000 -0.90	27.24	26.01	27.00	3,463,378
31 Aug 10	27.00000 -0.42	27.38	26.87	27.36	2,371,286
30 Aug 10	27.42000 +0.63	27.55	26.85	26.86	2,673,329
27 Aug 10	26.79000 +0.45	26.86	26.15	26.30	1,824,891
26 Aug 10	26.34000 -0.20	26.66	26.05	26.51	1,724,608
25 Aug 10	26.54000 -0.44	27.08	26.11	26.80	2,459,702
24 Aug 10	26.98000 +0.14	27.25	26.40	27.00	2,849,677
23 Aug 10	26.84000 -0.74	27.97	26.76	27.58	4,056,381
20 Aug 10	27.58000 -1.21	28.75	27.49	28.60	3,564,306
19 Aug 10	28.79000 +0.29	28.89	28.20	28.52	4,009,479
18 Aug 10	28.50000 +0.25	28.75	28.20	28.30	3,314,789
17 Aug 10	28.25000 -0.28	28.75	27.98	28.53	3,364,715
16 Aug 10	28.53000 +0.73	28.78	27.83	27.83	4,153,450
13 Aug 10	27.80000 +0.34	27.88	26.90	27.46	2,658,166
12 Aug 10	27.46000 -0.54	28.15	27.31	27.79	2,724,006
11 Aug 10	28.00000 +0.17	28.24	27.52	27.85	3,401,692
10 Aug 10	27.83000 -1.47	29.79	27.80	29.32	5,941,614
09 Aug 10	29.30000 +0.93	29.30	28.25	28.41	5,146,566
06 Aug 10	28.37000 +0.60	28.46	27.65	27.75	4,401,702
05 Aug 10	27.77000 +0.43	28.08	27.36	27.37	3,957,456
04 Aug 10	27.34000 -0.29	27.70	26.59	27.50	4,843,324
03 Aug 10	27.63000 -0.91	28.59	27.60	28.58	4,556,237
02 Aug 10	28.54000 +0.81	28.60	27.46	27.68	4,676,362
30 Jul 10	27.73000 -0.15	27.97	27.40	27.89	2,468,347
29 Jul 10	27.88000 -0.08	28.40	27.49	28.27	4,232,658
28 Jul 10	27.96000 +0.56	28.56	27.78	27.81	6,045,788
27 Jul 10	27.40000 +0.73	27.70	26.51	26.70	5,310,405
26 Jul 10	26.67000 -0.08	26.96	26.30	26.90	2,684,772
23 Jul 10	26.75000 +0.03	26.97	26.35	26.75	3,320,945
22 Jul 10	26.72000 +0.55	26.97	25.78	26.12	3,532,027
21 Jul 10	26.17000 -0.28	26.68	26.00	26.68	3,459,824
20 Jul 10	26.45000 +1.17	26.68	25.28	25.39	4,328,082
19 Jul 10	25.28000 +0.33	25.30	24.40	24.41	2,457,331
16 Jul 10	24.95000 -0.05	25.24	24.32	25.00	2,050,338
15 Jul 10	25.00000 -1.12	26.12	25.00	26.00	2,583,929
14 Jul 10	26.12000 -0.01	26.60	25.77	26.28	2,369,319
13 Jul 10	26.13000 -0.38	26.39	25.38	26.35	3,012,670
12 Jul 10	26.51000 -0.09	26.87	26.20	26.60	2,886,291
09 Jul 10	26.60000 +0.66	26.98	25.80	25.80	3,595,386
08 Jul 10	25.94000 -0.50	26.77	25.70	26.51	2,692,829
07 Jul 10	26.44000 +0.29	26.75	25.80	26.15	3,378,412
06 Jul 10	26.15000 +1.53	26.46	24.25	24.50	4,367,465
05 Jul 10	24.62000 -0.63	25.08	23.92	24.80	2,559,132
02 Jul 10	25.25000 -0.53	25.97	23.80	25.70	3,773,805
01 Jul 10	25.78000 -0.71	26.58	25.61	26.50	2,849,719
30 Jun 10	26.49000 +0.88	26.78	24.80	25.77	4,125,475
29 Jun 10	25.61000 -1.38	27.28	25.51	27.00	4,068,385
28 Jun 10	26.99000 -0.52	27.98	26.50	27.00	3,539,576
25 Jun 10	27.51000 -1.59	29.10	27.01	28.82	5,007,139
24 Jun 10	29.10000 -0.20	29.60	28.76	29.09	2,741,671
23 Jun 10	29.30000 +0.77	29.60	28.01	28.22	3,795,400
22 Jun 10	28.53000 -0.81	29.88	28.51	29.10	4,307,011
21 Jun 10	29.34000 +1.15	29.68	27.32	27.91	6,239,780
18 Jun 10	28.19000 -2.58	30.25	27.87	30.00	8,893,111
17 Jun 10	30.77000 -3.07	34.00	30.76	34.00	10,258,866
11 Jun 10	33.84000 -0.32	34.60	33.38	34.25	7,442,717
10 Jun 10	34.16000 +2.56	34.67	31.80	31.80	11,058,875
09 Jun 10	31.60000 -0.38	33.86	31.08	32.13	12,449,338
08 Jun 10	31.98000 -0.30	32.60	31.28	32.23	6,580,563
07 Jun 10	32.28000 +1.26	33.20	30.16	30.39	13,041,174
04 Jun 10	31.02000 +2.82	31.02	27.96	28.10	10,343,749
03 Jun 10	28.20000 +0.32	29.45	27.90	28.24	5,724,569
02 Jun 10	27.88000 +0.58	27.88	26.29	27.00	3,119,702
01 Jun 10	27.30000 -1.09	28.56	26.28	27.88	5,219,914
31 May 10	28.39000 -0.82	30.15	28.35	29.20	5,732,035
28 May 10	29.21000 +0.11	29.96	28.88	29.51	6,288,364
27 May 10	29.10000 +1.27	29.10	27.33	27.90	6,136,326
26 May 10	27.83000 -0.41	28.99	27.60	28.15	3,763,505
25 May 10	28.24000 +0.94	28.50	26.92	27.30	5,124,513
24 May 10	27.30000 +0.75	27.56	26.15	26.15	3,858,038
21 May 10	26.55000 +1.03	26.63	24.24	24.70	3,325,269
20 May 10	25.52000 -0.71	26.93	25.31	26.00	3,025,229
19 May 10	26.23000 +0.45	26.97	25.28	25.70	3,192,518
18 May 10	25.78000 -27.92	26.47	24.20	26.47	3,422,289
17 May 10	53.70000 -0.81	56.98	53.55	54.25	2,654,626
14 May 10	54.51000 -0.64	55.18	53.51	54.79	1,297,136
13 May 10	55.15000 +0.25	55.40	52.71	54.70	1,503,894
12 May 10	54.90000 -1.39	55.88	52.50	55.88	2,030,861
11 May 10	56.29000 +0.55	58.44	55.38	56.60	2,923,097
10 May 10	55.74000 -3.06	59.46	54.50	58.33	2,721,840
07 May 10	58.80000 +2.30	59.98	54.86	55.02	4,673,729
06 May 10	56.50000 +0.60	59.30	56.45	58.10	5,502,747
04 May 10	55.90000 +3.17	56.40	51.78	51.78	2,057,563
30 Apr 10	52.73000 -0.28	53.38	51.00	53.00	1,469,611
29 Apr 10	53.01000 -2.66	56.85	53.01	55.68	1,936,658
28 Apr 10	55.67000 -1.49	57.89	55.02	56.18	1,978,987
27 Apr 10	57.16000 +0.39	57.30	54.88	56.81	2,962,834
26 Apr 10	56.77000 +0.89	57.83	55.87	56.18	3,368,775
23 Apr 10	55.88000 +0.48	57.49	54.01	55.80	3,101,997
22 Apr 10	55.40000 +2.47	55.68	52.30	52.55	2,871,270
21 Apr 10	52.93000 +2.26	53.26	50.51	50.51	2,106,491
20 Apr 10	50.67000 -0.73	52.39	48.20	51.39	2,119,218
19 Apr 10	51.40000 -1.19	53.70	51.29	52.46	2,181,528
16 Apr 10	52.59000 +0.80	53.90	50.91	51.58	2,421,566
15 Apr 10	51.79000 -5.04	57.00	51.79	56.86	4,604,202
14 Apr 10	56.83000 -1.99	58.66	56.46	56.90	3,380,768
13 Apr 10	58.82000 +0.00	62.90	53.32	62.55	9,618,431
09 Apr 10	58.82000 +2.82	58.97	56.10	56.10	2,849,269
08 Apr 10	56.00000 -2.70	59.54	55.80	58.02	2,971,491
07 Apr 10	58.70000 +1.72	58.88	56.38	56.65	2,945,529
06 Apr 10	56.98000 +1.55	57.20	54.91	55.65	2,635,010
02 Apr 10	55.43000 -0.07	56.49	53.51	54.50	3,196,195
01 Apr 10	55.50000 -0.27	59.76	55.20	56.81	7,382,417
31 Mar 10	55.77000 +5.07	55.77	52.78	52.78	4,782,679
30 Mar 10	50.70000 +0.80	51.49	49.89	49.90	1,880,785
29 Mar 10	49.90000 -0.99	51.78	49.20	51.20	2,225,429
26 Mar 10	50.89000 -2.27	52.50	50.00	52.50	2,408,374
25 Mar 10	53.16000 +1.47	54.38	51.40	51.40	3,155,977
24 Mar 10	51.69000 +0.79	52.77	50.50	50.85	3,194,366
23 Mar 10	50.90000 +2.90	51.88	47.53	48.10	3,087,389
22 Mar 10	48.00000 -0.28	48.60	47.70	48.41	1,091,590
19 Mar 10	48.28000 +0.71	48.40	47.40	47.58	1,385,642
18 Mar 10	47.57000 +0.27	48.08	47.30	47.48	1,528,193
17 Mar 10	47.30000 +0.95	47.30	46.20	46.20	1,245,194
16 Mar 10	46.35000 -0.66	47.48	45.67	47.48	1,051,329
15 Mar 10	47.01000 +0.64	47.40	45.70	46.50	1,706,732
12 Mar 10	46.37000 +1.34	47.88	44.80	44.80	2,141,941
11 Mar 10	45.03000 +0.12	45.19	43.70	44.80	869,648
10 Mar 10	44.91000 -1.23	46.35	44.50	46.35	879,331
09 Mar 10	46.14000 +0.06	46.35	45.72	46.10	755,903
08 Mar 10	46.08000 +1.07	46.27	45.01	45.01	1,061,408
05 Mar 10	45.01000 +0.73	45.27	44.30	44.30	1,142,485
04 Mar 10	44.28000 -1.67	46.58	44.20	45.95	1,345,065
03 Mar 10	45.95000 -1.41	47.37	45.84	47.37	1,873,984
02 Mar 10	47.36000 +0.26	47.88	46.76	47.00	1,426,034
01 Mar 10	47.10000 -0.06	47.40	46.55	47.40	1,341,222
26 Feb 10	47.16000 -0.39	48.00	47.10	47.50	1,241,189
25 Feb 10	47.55000 +0.05	48.80	47.11	48.10	1,850,688
24 Feb 10	47.50000 +1.19	47.98	45.99	46.00	1,804,057
23 Feb 10	46.31000 +0.08	46.31	44.97	46.08	731,826
22 Feb 10	46.23000 +0.82	47.51	45.69	45.80	1,368,934
12 Feb 10	45.41000 -0.04	45.75	44.63	45.00	768,227
11 Feb 10	45.45000 -0.15	46.50	45.01	45.51	974,325
10 Feb 10	45.60000 +1.23	46.16	44.17	44.47	1,084,958
09 Feb 10	44.37000 +0.57	44.45	43.52	43.57	722,127
08 Feb 10	43.80000 -0.45	44.60	43.25	44.41	734,756
05 Feb 10	44.25000 -0.25	45.68	42.50	44.00	1,207,898
04 Feb 10	44.50000 +1.10	45.10	42.86	43.38	1,480,049
03 Feb 10	43.40000 +0.27	43.60	41.33	43.03	1,451,042
02 Feb 10	43.13000 +1.33	43.65	41.99	41.99	2,206,381
01 Feb 10	41.80000 -1.32	45.11	40.10	40.10	5,508,448
29 Jan 10	43.12000 +1.68	43.98	40.90	41.33	2,501,179
28 Jan 10	41.44000 +0.59	41.44	39.44	40.85	1,250,518
27 Jan 10	40.85000 -0.46	41.89	40.40	41.31	734,926
26 Jan 10	41.31000 -0.63	42.98	41.18	42.15	1,192,261
25 Jan 10	41.94000 -1.56	43.00	41.48	43.00	1,854,051
22 Jan 10	43.50000 -3.35	46.80	42.99	46.80	2,395,145
21 Jan 10	46.85000 +0.05	47.58	46.72	47.01	594,953
20 Jan 10	46.80000 -2.20	48.80	46.67	48.80	1,374,248
19 Jan 10	49.00000 -0.88	50.02	48.55	50.00	1,184,295
18 Jan 10	49.88000 +0.19	50.05	49.23	49.70	819,707
15 Jan 10	49.69000 -0.66	50.70	49.23	50.37	1,212,740
14 Jan 10	50.35000 +2.41	50.55	48.10	48.10	2,087,054
13 Jan 10	47.94000 -0.65	48.57	47.42	48.00	1,217,187
12 Jan 10	48.59000 +1.09	48.60	47.02	47.50	1,510,816
11 Jan 10	47.50000 -0.29	48.15	46.20	47.75	1,809,275
08 Jan 10	47.79000 -1.91	49.60	47.00	49.50	1,768,292
07 Jan 10	49.70000 -1.06	50.70	49.60	50.70	1,387,188
06 Jan 10	50.76000 -0.90	51.70	50.70	51.70	1,140,361
05 Jan 10	51.66000 +0.16	51.72	50.70	51.62	913,661
04 Jan 10	51.50000 +0.30	51.85	51.10	51.59	842,437
31 Dec 09	51.20000 +0.12	51.58	50.50	51.50	799,890
30 Dec 09	51.08000 +0.75	52.20	50.36	50.36	1,479,461
29 Dec 09	50.33000 -0.44	51.14	50.00	51.14	960,257
28 Dec 09	50.77000 +0.00	51.50	50.27	51.00	1,189,693