FUNDMANAGER.co.uk

Aier Eye Hospital Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	7.97000 +0.01	8.06	7.90	7.96	71,341,008
21 Oct 26	7.96000 +0.02	8.03	7.90	7.96	58,430,500
20 Oct 26	7.94000 +0.01	7.95	7.86	7.90	39,309,244
19 Oct 26	7.93000 +0.13	8.00	7.75	7.77	66,294,076
16 Oct 26	7.80000 +0.02	7.89	7.72	7.78	58,732,096
15 Oct 26	7.78000 +0.01	7.81	7.67	7.71	59,923,256
14 Oct 26	7.77000 -0.07	7.87	7.76	7.83	38,147,532
13 Oct 26	7.84000 -0.04	7.88	7.74	7.84	53,348,384
12 Oct 26	7.88000 -0.02	7.95	7.83	7.89	42,481,972
09 Oct 26	7.90000 +0.04	7.92	7.82	7.85	48,794,892
08 Oct 26	7.86000 -0.12	8.05	7.83	7.99	52,459,064
30 Sep 26	7.98000 +0.13	8.02	7.85	7.87	48,300,260
29 Sep 26	7.85000 -0.01	7.94	7.84	7.84	32,331,854
28 Sep 26	7.86000 -0.05	7.98	7.84	7.91	36,403,616
24 Sep 26	7.91000 -0.10	8.03	7.90	7.96	39,822,372
23 Sep 26	8.01000 -0.06	8.12	8.01	8.07	36,521,480
22 Sep 26	8.07000 -0.04	8.13	8.05	8.11	43,515,440
21 Sep 26	8.11000 +0.07	8.12	8.02	8.03	44,321,548
18 Sep 26	8.04000 +0.09	8.04	7.96	7.98	31,264,440
17 Sep 26	7.95000 -0.05	8.02	7.94	7.99	30,193,340
16 Sep 26	8.00000 +0.01	8.01	7.91	7.98	31,162,496
15 Sep 26	7.99000 -0.07	8.07	7.98	8.05	32,725,776
14 Sep 26	8.06000 +0.00	8.10	8.02	8.06	26,758,706
11 Sep 26	8.06000 -0.11	8.17	8.00	8.17	49,182,460
10 Sep 26	8.17000 -0.07	8.25	8.15	8.22	32,018,696
09 Sep 26	8.24000 -0.11	8.35	8.22	8.35	38,685,036
08 Sep 26	8.35000 +0.07	8.37	8.26	8.28	37,676,368
07 Sep 26	8.28000 -0.11	8.41	8.28	8.37	48,432,688
04 Sep 26	8.39000 +0.12	8.47	8.27	8.30	68,097,848
03 Sep 26	8.27000 -0.03	8.34	8.23	8.31	36,900,516
02 Sep 26	8.30000 +0.01	8.40	8.26	8.27	54,985,940
01 Sep 26	8.29000 +0.08	8.31	8.20	8.21	49,472,172
31 Aug 26	8.21000 -0.04	8.25	8.15	8.21	57,869,936
28 Aug 26	8.25000 -0.27	8.41	8.23	8.40	122,109,960
27 Aug 26	8.52000 -0.01	8.56	8.45	8.50	42,264,476
26 Aug 26	8.53000 +0.02	8.58	8.46	8.49	40,689,184
25 Aug 26	8.51000 +0.17	8.53	8.31	8.33	56,356,912
24 Aug 26	8.34000 +0.01	8.35	8.28	8.32	42,168,576
21 Aug 26	8.33000 -0.25	8.53	8.32	8.52	73,497,024
20 Aug 26	8.58000 +0.15	8.68	8.51	8.51	72,030,304
19 Aug 26	8.43000 -0.14	8.63	8.42	8.54	60,300,136
18 Aug 26	8.57000 -0.11	8.69	8.55	8.67	54,876,720
17 Aug 26	8.68000 -0.03	8.73	8.57	8.68	61,623,124
14 Aug 26	8.71000 -0.05	8.86	8.67	8.74	65,919,388
13 Aug 26	8.76000 -0.11	8.93	8.74	8.86	93,042,744
12 Aug 26	8.87000 -0.03	8.98	8.83	8.86	62,690,696
11 Aug 26	8.90000 -0.17	9.07	8.88	9.00	93,254,640
10 Aug 26	9.07000 +0.25	9.28	8.79	8.82	149,473,600
07 Aug 26	8.82000 +0.09	8.83	8.61	8.70	79,661,384
06 Aug 26	8.73000 -0.15	8.91	8.60	8.88	89,405,296
05 Aug 26	8.88000 -0.06	8.96	8.84	8.88	78,502,472
04 Aug 26	8.94000 -0.12	9.12	8.90	9.07	87,873,488
03 Aug 26	9.06000 -0.02	9.12	8.97	9.07	58,348,164
31 Jul 26	9.08000 +0.00	9.08	8.90	8.90	82,204,248
30 Jul 26	9.08000 +0.21	9.18	8.82	8.83	125,082,056
29 Jul 26	8.87000 +0.25	8.93	8.65	8.65	115,093,120
28 Jul 26	8.62000 +0.00	8.72	8.55	8.57	70,586,768
27 Jul 26	8.62000 +0.16	8.63	8.41	8.42	63,298,232
24 Jul 26	8.46000 -0.30	8.76	8.42	8.70	85,973,160
23 Jul 26	8.76000 -0.13	8.85	8.68	8.82	74,949,504
22 Jul 26	8.89000 +0.11	8.92	8.66	8.71	114,277,808
21 Jul 26	8.78000 -0.15	8.98	8.70	8.80	116,502,728
20 Jul 26	8.93000 +0.25	8.95	8.55	8.59	130,147,904
17 Jul 26	8.68000 -0.33	8.97	8.62	8.89	130,072,032
16 Jul 26	9.01000 +0.13	9.07	8.70	8.80	160,595,264
15 Jul 26	8.88000 +0.48	8.94	8.31	8.35	192,722,592
14 Jul 26	8.40000 +0.15	8.40	8.22	8.25	83,671,648
13 Jul 26	8.25000 -0.10	8.39	8.16	8.27	89,778,832
10 Jul 26	8.35000 +0.17	8.44	8.05	8.14	107,404,872
09 Jul 26	8.18000 -0.01	8.30	8.09	8.14	64,547,840
08 Jul 26	8.19000 -0.05	8.29	8.15	8.26	66,005,272
07 Jul 26	8.24000 -0.24	8.44	8.22	8.42	76,545,224
06 Jul 26	8.48000 -0.07	8.60	8.42	8.46	106,610,264
03 Jul 26	8.55000 +0.09	8.64	8.41	8.50	86,157,664
02 Jul 26	8.46000 -0.08	8.70	8.42	8.56	99,030,808
01 Jul 26	8.54000 +0.28	8.63	8.17	8.21	128,449,024
30 Jun 26	8.26000 -0.34	8.50	8.20	8.50	112,658,344
29 Jun 26	8.60000 +0.60	8.67	7.82	8.00	178,600,320
26 Jun 26	8.00000 -0.28	8.32	8.00	8.25	82,242,848
25 Jun 26	8.28000 -0.01	8.42	8.10	8.25	94,953,032
24 Jun 26	8.29000 -0.29	8.65	8.26	8.52	97,170,232
23 Jun 26	8.58000 +0.09	8.85	8.45	8.47	120,093,096
22 Jun 26	8.49000 +0.22	8.50	7.95	8.20	121,744,912
18 Jun 26	8.27000 -0.03	8.38	8.22	8.26	65,866,792
17 Jun 26	8.30000 +0.02	8.31	8.19	8.29	59,577,068
16 Jun 26	8.28000 -0.17	8.43	8.25	8.42	69,006,984
15 Jun 26	8.45000 -0.01	8.56	8.39	8.46	67,742,392
12 Jun 26	8.46000 +0.05	8.55	8.25	8.40	95,584,040
11 Jun 26	8.41000 +0.16	8.61	8.19	8.23	118,717,400
10 Jun 26	8.25000 +0.00	8.32	8.15	8.18	64,277,640
09 Jun 26	8.25000 -0.06	8.44	8.15	8.40	81,255,512
08 Jun 26	8.31000 -0.23	8.57	8.29	8.48	76,207,512
05 Jun 26	8.54000 +0.04	8.69	8.51	8.60	64,419,976
04 Jun 26	8.50000 -0.30	8.78	8.43	8.78	111,211,800
03 Jun 26	8.80000 -0.28	9.05	8.77	9.05	115,296,240
02 Jun 26	9.08000 -0.12	9.19	9.05	9.18	64,149,016
01 Jun 26	9.20000 +0.08	9.22	8.97	9.12	73,522,024
29 May 26	9.12000 -0.11	9.46	9.12	9.19	123,724,088
28 May 26	9.23000 +0.04	9.28	9.10	9.13	70,562,224
27 May 26	9.19000 +0.12	9.29	8.95	9.02	97,544,976
26 May 26	9.07000 -0.27	9.27	9.00	9.26	105,032,872
25 May 26	9.34000 +0.16	9.35	8.99	9.18	109,100,632
22 May 26	9.18000 -0.18	9.40	9.16	9.33	93,987,832
21 May 26	9.36000 -0.11	9.63	9.24	9.41	124,596,056
20 May 26	9.47000 -0.41	9.78	9.42	9.78	150,778,032
19 May 26	9.88000 -0.31	10.28	9.79	10.22	123,292,688
18 May 26	10.19000 -0.39	10.55	10.07	10.55	97,981,832
15 May 26	10.58000 -0.20	10.80	10.49	10.74	80,795,872
14 May 26	10.78000 -0.11	10.99	10.78	10.89	90,630,568
13 May 26	10.89000 +0.33	10.99	10.45	10.54	122,032,016
12 May 26	10.56000 -0.15	10.71	10.53	10.70	63,625,496
11 May 26	10.71000 +0.16	10.76	10.43	10.54	117,331,496
08 May 26	10.55000 +0.01	10.73	10.49	10.51	67,820,936
07 May 26	10.54000 -0.23	10.81	10.49	10.76	105,209,136
06 May 26	10.77000 -0.01	10.82	10.64	10.72	94,832,816
30 Apr 26	10.78000 -0.17	11.03	10.77	10.94	101,500,912
29 Apr 26	10.95000 -0.13	11.07	10.88	11.01	99,767,688
28 Apr 26	11.08000 +0.20	11.18	10.81	10.89	171,229,408
27 Apr 26	10.88000 -0.11	10.99	10.72	10.86	150,988,336
24 Apr 26	10.99000 +0.58	11.29	10.21	10.25	345,357,248
23 Apr 26	10.41000 +0.55	10.61	9.79	9.84	194,146,960
22 Apr 26	9.86000 +0.17	9.91	9.63	9.66	89,927,704
21 Apr 26	9.69000 +0.02	9.72	9.58	9.69	50,959,832
20 Apr 26	9.67000 +0.21	9.75	9.42	9.46	84,797,968
17 Apr 26	9.46000 -0.12	9.56	9.45	9.55	52,674,476
16 Apr 26	9.58000 -0.04	9.64	9.53	9.61	53,310,244
15 Apr 26	9.62000 +0.00	9.69	9.60	9.66	51,419,592
14 Apr 26	9.62000 +0.00	9.69	9.51	9.63	57,584,224
13 Apr 26	9.62000 +0.01	9.70	9.52	9.55	53,263,848
10 Apr 26	9.61000 +0.11	9.68	9.51	9.51	54,738,952
09 Apr 26	9.50000 -0.22	9.67	9.48	9.64	50,477,020
08 Apr 26	9.72000 +0.31	9.72	9.53	9.58	60,514,440
07 Apr 26	9.41000 -0.09	9.51	9.39	9.47	31,392,948
03 Apr 26	9.50000 -0.14	9.68	9.49	9.63	38,579,496
02 Apr 26	9.64000 -0.05	9.78	9.60	9.67	56,584,276
01 Apr 26	9.69000 +0.18	9.72	9.55	9.65	52,186,960
31 Mar 26	9.51000 -0.17	9.76	9.51	9.68	50,552,388
30 Mar 26	9.68000 +0.08	9.70	9.50	9.55	47,827,348
27 Mar 26	9.60000 +0.18	9.62	9.32	9.38	54,956,304
26 Mar 26	9.42000 -0.30	9.72	9.39	9.70	67,758,904
25 Mar 26	9.72000 +0.03	9.75	9.68	9.70	42,061,028
24 Mar 26	9.69000 +0.09	9.75	9.62	9.70	40,755,056
23 Mar 26	9.60000 -0.38	9.88	9.56	9.87	75,773,528
20 Mar 26	9.98000 -0.13	10.15	9.95	10.10	51,303,540
19 Mar 26	10.11000 -0.10	10.17	10.08	10.15	42,859,192
18 Mar 26	10.21000 -0.06	10.29	10.12	10.25	43,050,216
17 Mar 26	10.27000 -0.02	10.42	10.26	10.29	51,260,656
16 Mar 26	10.29000 +0.13	10.30	10.11	10.13	53,988,304
13 Mar 26	10.16000 +0.01	10.23	10.07	10.15	43,893,872
12 Mar 26	10.15000 -0.14	10.29	10.13	10.29	64,785,100
11 Mar 26	10.29000 -0.05	10.37	10.25	10.35	44,377,116
10 Mar 26	10.34000 +0.08	10.37	10.30	10.33	45,052,684
09 Mar 26	10.26000 -0.06	10.29	10.18	10.22	42,828,540
06 Mar 26	10.32000 +0.14	10.34	10.12	10.14	45,156,776
05 Mar 26	10.18000 +0.03	10.29	10.15	10.26	45,062,788
04 Mar 26	10.15000 -0.19	10.30	10.13	10.26	55,829,500
03 Mar 26	10.34000 -0.05	10.52	10.31	10.39	81,721,472
02 Mar 26	10.39000 -0.21	10.52	10.34	10.46	71,435,768
27 Feb 26	10.60000 +0.01	10.62	10.54	10.57	39,154,876
26 Feb 26	10.59000 -0.11	10.70	10.56	10.69	44,332,492
25 Feb 26	10.70000 +0.06	10.76	10.61	10.65	66,932,024
24 Feb 26	10.64000 +0.31	10.67	10.49	10.54	84,080,984
13 Feb 26	10.33000 -0.28	10.62	10.31	10.59	120,439,488
12 Feb 26	10.61000 -0.11	10.72	10.60	10.70	59,274,868
11 Feb 26	10.72000 +0.02	10.79	10.67	10.70	61,764,368
10 Feb 26	10.70000 -0.04	10.75	10.63	10.70	77,455,440
09 Feb 26	10.74000 -0.33	10.96	10.56	10.96	199,614,512
06 Feb 26	11.07000 -0.44	11.18	10.91	11.00	166,622,448
05 Feb 26	11.51000 +0.28	11.64	11.22	11.25	170,492,352
04 Feb 26	11.23000 +0.19	11.29	10.95	11.00	85,059,872
03 Feb 26	11.04000 +0.14	11.06	10.88	10.95	61,842,728
02 Feb 26	10.90000 -0.17	11.22	10.86	11.08	103,356,232
30 Jan 26	11.07000 -0.34	11.39	11.02	11.32	123,091,872
29 Jan 26	11.41000 +0.38	11.44	10.93	11.03	128,256,104
28 Jan 26	11.03000 -0.09	11.15	11.02	11.11	72,564,272
27 Jan 26	11.12000 -0.19	11.32	11.08	11.30	72,259,888
26 Jan 26	11.31000 +0.01	11.41	11.20	11.32	87,892,160
23 Jan 26	11.30000 +0.12	11.34	11.18	11.18	76,134,288
22 Jan 26	11.18000 -0.02	11.26	11.15	11.23	55,774,768
21 Jan 26	11.20000 -0.12	11.33	11.19	11.31	67,879,296
20 Jan 26	11.32000 -0.01	11.40	11.28	11.33	56,674,296
19 Jan 26	11.33000 -0.05	11.45	11.27	11.32	61,809,720
16 Jan 26	11.38000 -0.29	11.72	11.35	11.70	93,083,776
15 Jan 26	11.67000 -0.05	11.95	11.56	11.62	100,442,752
14 Jan 26	11.72000 -0.12	12.04	11.59	11.81	147,882,272
13 Jan 26	11.84000 +0.21	12.15	11.54	11.66	198,028,992
12 Jan 26	11.63000 +0.21	11.65	11.40	11.41	92,347,344
09 Jan 26	11.42000 +0.11	11.48	11.28	11.30	62,389,472
08 Jan 26	11.31000 +0.05	11.37	11.19	11.25	50,105,784
07 Jan 26	11.26000 -0.14	11.41	11.21	11.40	59,793,144
06 Jan 26	11.40000 +0.22	11.48	11.19	11.19	92,990,992
05 Jan 26	11.18000 +0.20	11.20	10.96	10.97	63,207,656
31 Dec 25	10.98000 -0.05	11.08	10.96	11.00	35,180,964
30 Dec 25	11.03000 +0.00	11.11	10.93	10.99	43,572,464
29 Dec 25	11.03000 -0.10	11.13	11.01	11.12	38,497,128
26 Dec 25	11.13000 -0.01	11.19	11.09	11.14	31,654,120
25 Dec 25	11.14000 +0.02	11.17	11.05	11.15	38,858,944
24 Dec 25	11.12000 -0.01	11.17	11.06	11.13	36,302,220
23 Dec 25	11.13000 -0.21	11.35	11.10	11.35	50,659,852
22 Dec 25	11.34000 -0.02	11.40	11.30	11.34	31,960,052
19 Dec 25	11.36000 +0.17	11.43	11.19	11.19	51,223,432
18 Dec 25	11.19000 -0.05	11.25	11.17	11.19	32,474,244
17 Dec 25	11.24000 +0.27	11.27	10.92	10.93	69,595,008
16 Dec 25	10.97000 -0.07	11.12	10.93	11.01	49,212,908
15 Dec 25	11.04000 -0.07	11.14	11.03	11.08	38,361,296
12 Dec 25	11.11000 +0.10	11.14	10.91	11.00	54,652,868
11 Dec 25	11.01000 -0.22	11.23	11.01	11.23	50,120,464
10 Dec 25	11.23000 -0.07	11.30	11.14	11.29	41,547,580
09 Dec 25	11.30000 -0.10	11.41	11.27	11.41	32,251,008
08 Dec 25	11.40000 +0.10	11.52	11.31	11.31	39,892,956
05 Dec 25	11.30000 +0.07	11.30	11.13	11.23	46,796,308
04 Dec 25	11.23000 -0.12	11.39	11.21	11.39	35,225,592
03 Dec 25	11.35000 -0.15	11.53	11.33	11.50	33,741,008
02 Dec 25	11.50000 -0.07	11.56	11.49	11.55	25,321,104
01 Dec 25	11.57000 +0.07	11.58	11.45	11.48	44,886,768
28 Nov 25	11.50000 +0.10	11.53	11.35	11.41	35,016,136
27 Nov 25	11.40000 -0.03	11.47	11.31	11.42	38,959,832
26 Nov 25	11.43000 -0.16	11.63	11.40	11.55	61,794,088
25 Nov 25	11.59000 +0.04	11.62	11.45	11.57	48,996,948
24 Nov 25	11.55000 -0.14	11.79	11.55	11.72	68,399,928
21 Nov 25	11.69000 -0.22	11.95	11.60	11.90	71,588,656
20 Nov 25	11.91000 -0.11	12.07	11.91	12.03	48,071,508
19 Nov 25	12.02000 -0.11	12.16	12.00	12.13	46,210,832
18 Nov 25	12.13000 -0.02	12.19	12.10	12.14	38,875,836
17 Nov 25	12.15000 -0.10	12.26	12.11	12.23	45,424,792
14 Nov 25	12.25000 -0.06	12.48	12.25	12.28	56,896,464
13 Nov 25	12.31000 +0.03	12.35	12.26	12.30	48,236,024
12 Nov 25	12.28000 -0.12	12.45	12.25	12.45	48,503,456
11 Nov 25	12.40000 -0.07	12.47	12.32	12.47	57,656,464
10 Nov 25	12.47000 +0.41	12.54	12.04	12.06	125,028,392
07 Nov 25	12.06000 +0.00	12.12	12.00	12.03	36,560,192
06 Nov 25	12.06000 +0.01	12.07	12.00	12.04	38,150,968
05 Nov 25	12.05000 +0.01	12.12	11.97	12.00	38,729,536
04 Nov 25	12.04000 -0.17	12.19	12.02	12.19	62,244,508
03 Nov 25	12.21000 -0.04	12.29	12.12	12.25	51,226,384
31 Oct 25	12.25000 +0.14	12.31	12.11	12.14	67,859,984
30 Oct 25	12.11000 -0.06	12.29	12.08	12.17	67,851,696
29 Oct 25	12.17000 -0.07	12.23	12.10	12.22	59,480,160
28 Oct 25	12.24000 -0.08	12.29	12.07	12.18	74,908,712
27 Oct 25	12.32000 +0.10	12.33	12.24	12.25	55,076,208
24 Oct 25	12.22000 -0.05	12.35	12.21	12.27	43,858,076
23 Oct 25	12.27000 +0.07	12.28	12.14	12.20	39,674,364
22 Oct 25	12.20000 -0.13	12.31	12.18	12.29	50,441,140
21 Oct 25	12.33000 -0.01	12.37	12.28	12.35	55,165,724
20 Oct 25	12.34000 -0.21	12.62	12.28	12.57	71,312,640
17 Oct 25	12.55000 +0.03	12.68	12.37	12.47	87,104,360
16 Oct 25	12.52000 -0.16	12.69	12.47	12.64	56,336,860
15 Oct 25	12.68000 +0.02	12.72	12.52	12.66	84,959,816
14 Oct 25	12.66000 +0.14	12.83	12.52	12.55	96,287,312
13 Oct 25	12.52000 -0.14	12.56	12.32	12.39	74,072,288
10 Oct 25	12.66000 -0.11	12.79	12.58	12.77	73,682,920
09 Oct 25	12.77000 +0.43	12.77	12.23	12.33	129,815,888
30 Sep 25	12.34000 -0.08	12.48	12.34	12.41	56,914,468
29 Sep 25	12.42000 +0.07	12.45	12.18	12.35	66,384,196
26 Sep 25	12.35000 -0.04	12.46	12.26	12.36	55,640,084
25 Sep 25	12.39000 -0.09	12.52	12.38	12.47	55,914,852
24 Sep 25	12.48000 +0.18	12.49	12.25	12.35	74,242,112
23 Sep 25	12.30000 -0.07	12.38	12.05	12.36	87,382,384
22 Sep 25	12.37000 -0.11	12.48	12.30	12.42	59,337,408
19 Sep 25	12.48000 -0.11	12.62	12.42	12.53	76,184,880
18 Sep 25	12.59000 -0.29	12.87	12.46	12.87	140,463,856
17 Sep 25	12.88000 +0.08	12.89	12.74	12.80	76,326,680
16 Sep 25	12.80000 -0.11	12.94	12.72	12.92	73,322,992
15 Sep 25	12.91000 +0.02	13.01	12.85	12.88	71,268,944
12 Sep 25	12.89000 -0.23	13.15	12.85	13.08	102,880,008
11 Sep 25	13.12000 +0.37	13.15	12.58	12.71	160,440,048
10 Sep 25	12.75000 -0.12	12.94	12.73	12.87	70,737,056
09 Sep 25	12.87000 -0.23	13.05	12.78	13.03	89,597,016
08 Sep 25	13.10000 +0.18	13.28	12.83	12.87	141,713,456
05 Sep 25	12.92000 +0.27	12.93	12.50	12.65	112,111,328
04 Sep 25	12.65000 -0.01	13.03	12.51	12.68	157,886,496
03 Sep 25	12.66000 -0.34	13.16	12.62	13.04	123,585,752
02 Sep 25	13.00000 -0.30	13.37	12.92	13.28	121,230,984
01 Sep 25	13.30000 -0.10	13.46	13.16	13.38	133,962,608
29 Aug 25	13.40000 +0.13	13.58	13.21	13.27	156,777,408
28 Aug 25	13.27000 +0.04	13.33	12.88	13.23	143,284,208
27 Aug 25	13.23000 -0.60	13.82	13.22	13.63	211,545,856
26 Aug 25	13.83000 +0.08	13.95	13.59	13.65	130,358,088
25 Aug 25	13.75000 +0.35	13.94	13.46	13.48	187,592,496
22 Aug 25	13.40000 +0.19	13.40	13.21	13.22	117,077,872
21 Aug 25	13.21000 -0.03	13.45	13.15	13.26	106,196,584
20 Aug 25	13.24000 +0.16	13.25	12.92	13.03	105,873,744
19 Aug 25	13.08000 -0.14	13.27	13.06	13.22	97,553,528
18 Aug 25	13.22000 +0.17	13.33	13.03	13.05	139,930,432
15 Aug 25	13.05000 +0.14	13.08	12.82	12.88	101,778,672
14 Aug 25	12.91000 -0.11	13.12	12.91	12.98	100,357,680
13 Aug 25	13.02000 +0.10	13.20	12.88	13.05	122,509,600
12 Aug 25	12.92000 -0.06	13.07	12.88	12.95	65,732,296
11 Aug 25	12.98000 +0.22	13.02	12.72	12.76	77,962,704
08 Aug 25	12.76000 -0.11	12.85	12.68	12.80	60,164,252
07 Aug 25	12.87000 +0.05	13.05	12.81	12.82	79,767,896
06 Aug 25	12.82000 -0.04	12.89	12.77	12.86	53,529,108
05 Aug 25	12.86000 -0.02	12.98	12.80	12.87	55,975,532
04 Aug 25	12.88000 +0.02	12.89	12.66	12.75	61,344,536
01 Aug 25	12.86000 +0.01	13.15	12.76	12.86	81,570,160
31 Jul 25	12.85000 -0.31	13.15	12.79	13.09	103,917,864
30 Jul 25	13.16000 -0.07	13.40	13.01	13.14	119,129,280
29 Jul 25	13.23000 +0.18	13.24	12.84	13.10	123,119,032
28 Jul 25	13.05000 -0.06	13.19	12.98	13.05	89,277,096
25 Jul 25	13.11000 -0.25	13.35	13.06	13.35	127,493,208
24 Jul 25	13.36000 +0.60	13.56	12.70	12.73	213,873,280
23 Jul 25	12.76000 +0.10	13.07	12.63	12.67	169,126,576
22 Jul 25	12.66000 +0.10	12.78	12.41	12.57	106,227,528
21 Jul 25	12.56000 +0.05	12.58	12.44	12.50	54,683,672
18 Jul 25	12.51000 +0.02	12.53	12.42	12.48	53,624,968
17 Jul 25	12.49000 +0.20	12.49	12.28	12.32	85,617,320
16 Jul 25	12.29000 +0.08	12.43	12.18	12.21	56,302,144
15 Jul 25	12.21000 -0.16	12.50	12.13	12.38	86,000,904
14 Jul 25	12.37000 -0.14	12.52	12.35	12.51	58,891,480
11 Jul 25	12.51000 +0.09	12.60	12.35	12.44	74,582,024
10 Jul 25	12.42000 +0.11	12.46	12.24	12.29	53,898,472
09 Jul 25	12.31000 +0.03	12.45	12.25	12.28	65,232,604
08 Jul 25	12.28000 +0.15	12.30	12.11	12.12	49,808,832
07 Jul 25	12.13000 -0.06	12.23	12.10	12.14	39,326,864
04 Jul 25	12.19000 -0.14	12.34	12.19	12.32	54,856,328
03 Jul 25	12.33000 +0.01	12.38	12.29	12.32	39,324,688
02 Jul 25	12.32000 -0.01	12.38	12.22	12.32	40,265,856
01 Jul 25	12.33000 -0.15	12.50	12.31	12.48	52,979,920
30 Jun 25	12.48000 +0.08	12.53	12.42	12.48	42,975,776
27 Jun 25	12.40000 +0.02	12.55	12.36	12.39	45,844,148
26 Jun 25	12.38000 -0.06	12.57	12.38	12.44	60,295,716
25 Jun 25	12.44000 +0.19	12.47	12.18	12.27	71,905,336
24 Jun 25	12.25000 +0.31	12.26	11.92	11.97	67,197,488
23 Jun 25	11.94000 +0.08	11.96	11.77	11.80	41,448,400
20 Jun 25	11.86000 -0.06	11.99	11.83	11.90	36,260,972
19 Jun 25	11.92000 -0.19	12.14	11.90	12.08	49,255,016
18 Jun 25	12.11000 -0.08	12.17	12.06	12.16	36,165,756
17 Jun 25	12.19000 +0.05	12.45	12.17	12.19	55,271,620
16 Jun 25	12.14000 -0.08	12.22	12.11	12.13	42,727,336
13 Jun 25	12.22000 -0.14	12.38	12.16	12.32	59,995,404
12 Jun 25	12.36000 -0.05	12.44	12.31	12.39	42,282,656
11 Jun 25	12.41000 -0.06	12.61	12.31	12.38	58,312,432
10 Jun 25	12.47000 -0.18	12.68	12.36	12.64	57,517,912
09 Jun 25	12.65000 +0.12	12.76	12.54	12.55	52,939,968
06 Jun 25	12.53000 -0.09	12.68	12.52	12.62	31,237,144
05 Jun 25	12.62000 -0.08	12.69	12.51	12.69	45,898,564
04 Jun 25	12.70000 +0.15	12.74	12.50	12.55	51,836,332
03 Jun 25	12.55000 +0.14	12.57	12.23	12.30	49,191,720
30 May 25	12.41000 -0.22	12.64	12.41	12.60	46,495,788
29 May 25	12.63000 +0.22	12.65	12.39	12.40	42,060,640
28 May 25	12.41000 -0.07	12.54	12.39	12.51	30,669,096
27 May 25	12.48000 -0.07	12.60	12.44	12.53	31,106,216
26 May 25	12.55000 -0.03	12.64	12.47	12.60	44,064,240
23 May 25	12.58000 -0.10	12.84	12.57	12.69	58,067,504
22 May 25	12.68000 -0.22	12.89	12.68	12.86	45,804,380
21 May 25	12.90000 -0.14	13.08	12.88	12.96	40,908,320
20 May 25	13.04000 +0.28	13.08	12.72	12.76	63,245,552
19 May 25	12.76000 +0.01	12.76	12.65	12.74	31,183,252
16 May 25	12.75000 -0.12	12.87	12.75	12.82	36,102,020
15 May 25	12.87000 -0.25	13.10	12.87	13.10	44,978,252
14 May 25	13.12000 +0.01	13.20	12.86	13.11	67,790,584
13 May 25	13.11000 +0.14	13.21	12.97	13.08	62,826,372
12 May 25	12.97000 +0.11	13.02	12.86	12.93	42,426,404
09 May 25	12.86000 -0.20	13.06	12.85	13.06	47,373,240
08 May 25	13.06000 -0.08	13.16	13.04	13.09	53,989,512
07 May 25	13.14000 -0.07	13.52	13.06	13.37	57,123,056
06 May 25	13.21000 +0.23	13.23	12.97	13.05	52,270,152
30 Apr 25	12.98000 -0.02	13.16	12.86	13.00	42,478,032
29 Apr 25	13.00000 -0.13	13.13	12.86	13.08	55,743,944
28 Apr 25	13.13000 +0.02	13.23	13.02	13.05	47,692,384
25 Apr 25	13.11000 +0.39	13.50	13.02	13.02	132,270,664
24 Apr 25	12.72000 +0.18	12.90	12.52	12.55	64,924,808
23 Apr 25	12.54000 -0.07	12.72	12.50	12.65	53,276,656
22 Apr 25	12.61000 -0.26	12.84	12.60	12.80	49,044,828
21 Apr 25	12.87000 +0.00	12.93	12.76	12.84	25,371,036
18 Apr 25	12.87000 +0.08	12.91	12.71	12.75	22,776,028
17 Apr 25	12.79000 -0.06	12.89	12.74	12.76	27,841,892
16 Apr 25	12.85000 +0.05	12.89	12.61	12.72	36,883,976
15 Apr 25	12.80000 -0.13	12.95	12.75	12.91	32,451,140
14 Apr 25	12.93000 -0.05	13.11	12.91	13.11	39,758,072
11 Apr 25	12.98000 -0.07	13.06	12.83	12.97	49,433,516
10 Apr 25	13.05000 +0.13	13.27	12.96	13.18	64,178,092
09 Apr 25	12.92000 +0.24	12.99	12.35	12.55	85,358,120
08 Apr 25	12.68000 +0.48	12.79	12.38	12.39	119,970,904
07 Apr 25	12.20000 -1.17	13.05	11.80	12.88	152,445,920
03 Apr 25	13.37000 +0.11	13.42	13.14	13.18	38,012,592
02 Apr 25	13.26000 -0.08	13.40	13.20	13.33	39,348,068
01 Apr 25	13.34000 +0.06	13.68	13.31	13.33	59,248,572
31 Mar 25	13.28000 -0.21	13.54	13.17	13.44	48,260,960
28 Mar 25	13.49000 -0.14	13.70	13.48	13.58	46,575,496
27 Mar 25	13.63000 +0.13	13.63	13.31	13.50	49,481,600
26 Mar 25	13.50000 -0.15	13.69	13.48	13.59	47,209,376
25 Mar 25	13.65000 +0.05	13.74	13.55	13.70	35,287,560
24 Mar 25	13.60000 -0.14	13.75	13.50	13.73	49,491,276
21 Mar 25	13.74000 -0.24	14.03	13.65	13.92	60,669,700
20 Mar 25	13.98000 -0.22	14.19	13.96	14.19	48,547,200
19 Mar 25	14.20000 -0.14	14.48	14.14	14.26	51,581,808
18 Mar 25	14.34000 +0.14	14.45	14.16	14.28	67,767,656
17 Mar 25	14.20000 -0.17	14.47	14.16	14.33	82,328,520
14 Mar 25	14.37000 +0.80	14.38	13.55	13.65	162,957,344
13 Mar 25	13.57000 -0.26	13.87	13.52	13.85	50,334,492
12 Mar 25	13.83000 -0.17	14.11	13.81	14.00	45,794,696
11 Mar 25	14.00000 +0.10	14.00	13.68	13.71	50,382,028
10 Mar 25	13.90000 +0.16	14.06	13.67	13.86	64,840,468
07 Mar 25	13.74000 -0.30	14.02	13.68	13.96	73,336,968
06 Mar 25	14.04000 +0.17	14.12	13.94	13.98	68,164,640
05 Mar 25	13.87000 -0.22	14.13	13.78	14.12	59,699,312
04 Mar 25	14.09000 -0.13	14.18	13.98	14.14	68,496,352
03 Mar 25	14.22000 +0.32	14.54	13.86	13.88	125,837,000
28 Feb 25	13.90000 -0.56	14.62	13.84	14.35	119,467,080
27 Feb 25	14.46000 +0.60	14.69	13.85	13.90	216,281,344
26 Feb 25	13.86000 +0.18	13.99	13.68	13.68	66,709,324
25 Feb 25	13.68000 -0.10	13.88	13.50	13.60	69,833,808
24 Feb 25	13.78000 -0.16	14.10	13.66	13.89	87,528,424
21 Feb 25	13.94000 -0.02	14.14	13.68	13.96	109,107,616
20 Feb 25	13.96000 +0.48	14.20	13.40	13.46	159,399,232
19 Feb 25	13.48000 +0.29	13.50	13.13	13.20	84,461,816
18 Feb 25	13.19000 -0.60	13.66	13.19	13.66	100,802,552
17 Feb 25	13.79000 +0.25	14.19	13.68	13.68	148,105,280
14 Feb 25	13.54000 +0.31	13.68	13.19	13.24	126,259,600
13 Feb 25	13.23000 +0.13	13.44	13.02	13.09	96,933,312
12 Feb 25	13.10000 +0.14	13.10	12.89	12.93	53,735,620
11 Feb 25	12.96000 -0.38	13.32	12.95	13.32	81,995,776
10 Feb 25	13.34000 +0.23	13.36	13.02	13.12	94,371,072
07 Feb 25	13.11000 +0.40	13.28	12.63	12.71	122,516,984
06 Feb 25	12.71000 +0.22	12.73	12.31	12.43	68,290,904
05 Feb 25	12.49000 +0.16	12.55	12.34	12.41	53,162,516
27 Jan 25	12.33000 -0.05	12.58	12.33	12.43	47,420,348
24 Jan 25	12.38000 +0.01	12.48	12.31	12.39	48,581,240
23 Jan 25	12.37000 +0.07	12.65	12.37	12.45	65,394,756
22 Jan 25	12.30000 -0.09	12.35	12.18	12.30	39,267,632
21 Jan 25	12.39000 -0.06	12.58	12.26	12.51	40,032,864
20 Jan 25	12.45000 +0.03	12.64	12.40	12.54	53,230,172
17 Jan 25	12.42000 -0.04	12.53	12.34	12.42	38,277,632
16 Jan 25	12.46000 -0.04	12.73	12.38	12.55	48,645,392
15 Jan 25	12.50000 -0.17	12.66	12.45	12.65	49,050,784
14 Jan 25	12.67000 +0.37	12.75	12.32	12.32	87,319,464
13 Jan 25	12.30000 +0.25	12.35	11.94	12.00	50,715,496
10 Jan 25	12.05000 -0.25	12.41	12.05	12.31	38,840,608
09 Jan 25	12.30000 +0.00	12.53	12.22	12.27	44,810,648
08 Jan 25	12.30000 -0.23	12.56	12.03	12.50	67,032,856
07 Jan 25	12.53000 +0.13	12.53	12.25	12.44	52,275,964
06 Jan 25	12.40000 -0.09	12.58	12.29	12.49	63,916,456
03 Jan 25	12.49000 -0.23	12.81	12.41	12.75	69,743,368
02 Jan 25	12.72000 -0.53	13.28	12.58	13.24	101,051,864
31 Dec 24	13.25000 -0.40	13.70	13.25	13.65	68,541,416
30 Dec 24	13.65000 -0.12	13.78	13.59	13.72	57,510,408
27 Dec 24	13.77000 -0.15	13.98	13.73	13.90	63,003,636
26 Dec 24	13.92000 +0.03	14.02	13.85	13.86	38,098,788
25 Dec 24	13.89000 -0.10	14.13	13.82	14.07	46,945,300
24 Dec 24	13.99000 +0.21	14.13	13.81	13.81	59,423,204
23 Dec 24	13.78000 -0.28	14.11	13.76	14.06	58,681,680
20 Dec 24	14.06000 +0.08	14.17	13.94	13.98	53,789,876
19 Dec 24	13.98000 -0.11	14.00	13.71	13.94	77,959,312
18 Dec 24	14.09000 -0.02	14.18	14.00	14.05	50,928,676
17 Dec 24	14.11000 -0.14	14.30	14.07	14.17	62,314,004
16 Dec 24	14.25000 -0.15	14.42	14.16	14.40	67,611,992
13 Dec 24	14.40000 -0.75	14.99	14.39	14.98	139,148,464
12 Dec 24	15.15000 +0.16	15.20	14.77	14.99	99,551,872
11 Dec 24	14.99000 +0.09	15.07	14.78	14.80	78,851,984
10 Dec 24	14.90000 +0.28	15.89	14.86	15.52	195,222,656
09 Dec 24	14.62000 -0.14	14.92	14.51	14.76	72,022,960
06 Dec 24	14.76000 +0.34	14.95	14.35	14.41	100,074,816
05 Dec 24	14.42000 -0.06	14.53	14.35	14.39	48,606,920
04 Dec 24	14.48000 -0.22	14.66	14.34	14.63	59,053,680
03 Dec 24	14.70000 -0.12	14.79	14.52	14.78	68,815,432
02 Dec 24	14.82000 +0.14	14.95	14.60	14.66	87,473,056
29 Nov 24	14.68000 +0.38	14.95	14.28	14.32	109,671,168
28 Nov 24	14.30000 -0.14	14.52	14.26	14.45	61,764,312
27 Nov 24	14.44000 +0.32	14.45	13.93	14.01	82,623,112
26 Nov 24	14.12000 -0.01	14.45	14.08	14.16	66,513,440
25 Nov 24	14.13000 -0.15	14.40	13.93	14.26	96,401,784
22 Nov 24	14.28000 -0.73	14.99	14.26	14.96	115,082,168
21 Nov 24	15.01000 -0.18	15.13	14.86	15.04	95,966,120
20 Nov 24	15.19000 -0.07	15.35	14.90	15.06	119,925,552
19 Nov 24	15.26000 +0.37	15.28	14.58	14.99	117,461,736
18 Nov 24	14.89000 -0.20	15.42	14.80	15.24	119,394,928
15 Nov 24	15.09000 -0.50	15.72	15.07	15.59	123,697,872
14 Nov 24	15.59000 -0.77	16.24	15.54	16.24	149,569,776
13 Nov 24	16.36000 -0.43	16.65	16.08	16.50	183,707,360
12 Nov 24	16.79000 +0.53	17.36	16.26	16.26	341,332,896
11 Nov 24	16.26000 +0.19	16.26	15.70	15.80	176,080,192
08 Nov 24	16.07000 -0.43	17.15	15.90	17.00	276,823,104
07 Nov 24	16.50000 +1.35	16.51	14.91	14.95	340,864,928
06 Nov 24	15.15000 -0.05	15.70	14.99	15.20	218,198,176
05 Nov 24	15.20000 +0.74	15.34	14.31	14.40	247,446,320
04 Nov 24	14.46000 +0.28	14.55	14.18	14.18	97,348,520
01 Nov 24	14.18000 -0.31	14.49	14.12	14.35	114,571,280
31 Oct 24	14.49000 +0.15	14.77	14.28	14.39	140,091,552
30 Oct 24	14.34000 -0.37	14.69	14.15	14.58	141,611,968
29 Oct 24	14.71000 -0.37	15.23	14.69	15.09	143,754,144
28 Oct 24	15.08000 +0.10	15.21	14.85	15.03	147,332,224
25 Oct 24	14.98000 +0.58	15.20	14.38	14.38	218,849,952
24 Oct 24	14.40000 -0.38	14.76	14.34	14.58	134,568,576
23 Oct 24	14.78000 -0.22	15.10	14.70	15.00	177,555,680
22 Oct 24	15.00000 +0.18	15.15	14.66	14.68	168,303,984
21 Oct 24	14.82000 -0.18	15.21	14.58	14.92	244,114,464
18 Oct 24	15.00000 +1.00	16.01	13.76	13.86	348,378,112
17 Oct 24	14.00000 +0.42	14.50	13.86	13.86	237,089,520
16 Oct 24	13.58000 -0.33	13.94	13.46	13.53	150,973,248
15 Oct 24	13.91000 -0.53	14.56	13.88	14.44	173,669,088
14 Oct 24	14.44000 +0.17	14.56	13.76	14.20	230,842,048
11 Oct 24	14.27000 -1.16	15.36	14.01	15.15	270,452,448
10 Oct 24	15.43000 -0.20	16.55	15.00	15.63	303,481,696
09 Oct 24	15.63000 -3.46	17.86	15.57	17.50	516,104,224
08 Oct 24	19.09000 +3.18	19.09	17.00	19.09	640,461,632
30 Sep 24	15.91000 +2.65	15.91	14.00	14.50	463,397,472
27 Sep 24	13.26000 +1.76	13.38	11.87	11.95	356,300,704
26 Sep 24	11.50000 +1.14	11.88	10.29	10.31	229,388,928
25 Sep 24	10.36000 +0.27	10.70	10.22	10.25	143,294,656
24 Sep 24	10.09000 +0.45	10.10	9.58	9.67	119,186,040
23 Sep 24	9.64000 -0.10	9.83	9.61	9.72	42,135,400
20 Sep 24	9.74000 +0.06	9.76	9.61	9.65	50,680,372
19 Sep 24	9.68000 +0.34	9.97	9.37	9.43	87,249,832
18 Sep 24	9.34000 +0.01	9.37	9.20	9.33	32,659,948
13 Sep 24	9.33000 -0.20	9.56	9.33	9.49	35,554,300
12 Sep 24	9.53000 +0.06	9.75	9.46	9.47	57,979,012
11 Sep 24	9.47000 +0.06	9.53	9.30	9.37	46,391,532
10 Sep 24	9.41000 -0.12	9.53	9.30	9.49	55,179,824
09 Sep 24	9.53000 +0.22	9.65	9.26	9.30	86,568,280
06 Sep 24	9.31000 -0.19	9.52	9.30	9.50	37,978,060
05 Sep 24	9.50000 +0.16	9.55	9.31	9.31	48,687,996
04 Sep 24	9.34000 +0.02	9.48	9.26	9.27	49,245,484
03 Sep 24	9.32000 +0.10	9.45	9.20	9.23	47,591,216
02 Sep 24	9.22000 -0.48	9.64	9.22	9.61	76,908,312
30 Aug 24	9.70000 +0.28	9.84	9.33	9.39	86,047,224
29 Aug 24	9.42000 +0.15	9.49	9.17	9.22	55,302,064
28 Aug 24	9.27000 +0.14	9.31	9.05	9.09	53,840,976
27 Aug 24	9.13000 -0.23	9.37	9.11	9.30	73,840,872
26 Aug 24	9.36000 -0.60	9.94	9.28	9.93	142,564,096
23 Aug 24	9.96000 +0.01	10.02	9.86	9.93	42,552,356
22 Aug 24	9.95000 -0.31	10.34	9.90	10.30	68,591,216
21 Aug 24	10.26000 +0.01	10.36	10.18	10.20	35,151,716
20 Aug 24	10.25000 -0.09	10.43	10.18	10.34	50,001,632
19 Aug 24	10.34000 -0.31	10.75	10.21	10.63	87,626,320
16 Aug 24	10.65000 -0.07	10.74	10.56	10.70	41,280,948
15 Aug 24	10.72000 +0.13	10.90	10.56	10.56	61,270,900
14 Aug 24	10.59000 -0.13	10.70	10.54	10.69	34,997,304
13 Aug 24	10.72000 +0.10	10.84	10.43	10.57	59,163,832
12 Aug 24	10.62000 -0.06	10.76	10.56	10.66	37,806,412
09 Aug 24	10.68000 -0.15	10.97	10.65	10.87	44,815,308
08 Aug 24	10.83000 -0.08	11.00	10.81	10.90	46,991,568
07 Aug 24	10.91000 -0.20	11.11	10.88	11.11	65,165,576
06 Aug 24	11.11000 +0.13	11.19	10.98	11.10	69,514,376
05 Aug 24	10.98000 -0.10	11.33	10.96	11.00	96,395,896
02 Aug 24	11.08000 +0.19	11.40	10.80	10.83	124,372,456
01 Aug 24	10.89000 -0.18	11.18	10.87	10.99	92,550,016
31 Jul 24	11.07000 +0.85	11.10	10.16	10.18	174,095,488
30 Jul 24	10.22000 +0.08	10.37	10.14	10.18	56,942,880
29 Jul 24	10.14000 -0.18	10.31	10.13	10.30	43,142,016
26 Jul 24	10.32000 +0.00	10.41	10.22	10.29	47,913,312
25 Jul 24	10.32000 +0.18	10.52	10.07	10.12	63,444,704
24 Jul 24	10.14000 -0.21	10.39	10.12	10.27	53,388,476
23 Jul 24	10.35000 -0.43	10.75	10.34	10.75	72,794,264
22 Jul 24	10.78000 -0.02	10.90	10.68	10.80	64,446,460
19 Jul 24	10.80000 -0.06	10.93	10.67	10.81	76,828,680
18 Jul 24	10.86000 +0.06	10.98	10.61	10.69	103,548,136
17 Jul 24	10.80000 +0.26	10.90	10.47	10.50	123,281,800
16 Jul 24	10.54000 +0.06	10.57	10.42	10.42	55,011,472
15 Jul 24	10.48000 -0.30	10.78	10.40	10.67	78,585,864
12 Jul 24	10.78000 -0.09	10.97	10.67	10.83	112,877,184
11 Jul 24	10.87000 +1.01	11.20	10.12	10.12	228,895,168
10 Jul 24	9.86000 +0.04	9.99	9.69	9.76	71,579,856
09 Jul 24	9.82000 -0.06	9.90	9.67	9.88	76,454,560
08 Jul 24	9.88000 -0.40	10.24	9.86	10.20	72,132,216
05 Jul 24	10.28000 +0.26	10.32	9.93	10.00	80,557,520
04 Jul 24	10.02000 -0.28	10.35	10.01	10.29	61,934,080
03 Jul 24	10.30000 +0.02	10.44	10.15	10.25	50,105,504
02 Jul 24	10.28000 -0.11	10.53	10.26	10.35	50,102,456
01 Jul 24	10.39000 +0.07	10.43	10.19	10.29	50,710,312
28 Jun 24	10.32000 -0.16	10.53	10.32	10.42	66,299,156
27 Jun 24	10.48000 -0.23	10.68	10.47	10.66	49,662,636
26 Jun 24	10.71000 +0.27	10.74	10.40	10.44	64,349,660
25 Jun 24	10.44000 -0.18	10.69	10.37	10.59	62,788,736
24 Jun 24	10.62000 -0.18	10.75	10.53	10.68	65,516,780
21 Jun 24	10.80000 +0.07	10.81	10.57	10.71	71,570,160
20 Jun 24	10.73000 -0.42	11.19	10.72	11.10	101,184,544
19 Jun 24	11.15000 -0.37	11.54	11.15	11.51	77,187,328
18 Jun 24	11.52000 +0.02	11.65	11.47	11.50	45,865,824
17 Jun 24	11.50000 -0.15	11.62	11.47	11.58	45,075,436
14 Jun 24	11.65000 -0.08	11.71	11.46	11.71	64,659,072
13 Jun 24	11.73000 -0.17	11.90	11.72	11.90	38,228,984
12 Jun 24	11.90000 -0.01	12.07	11.80	11.86	51,394,608
11 Jun 24	11.91000 +0.12	11.98	11.58	11.71	53,190,628
07 Jun 24	11.79000 +0.10	11.95	11.67	11.75	43,948,776
06 Jun 24	11.69000 -0.45	12.12	11.62	12.06	88,785,600
05 Jun 24	12.14000 +0.07	12.34	11.98	12.01	69,005,360
04 Jun 24	12.07000 +0.04	12.12	11.97	11.99	46,073,896
03 Jun 24	12.03000 -0.09	12.24	11.97	12.12	50,860,856
31 May 24	12.12000 +0.03	12.32	12.08	12.13	54,000,248
30 May 24	12.09000 -0.08	12.18	12.02	12.15	36,900,896
29 May 24	12.17000 -0.01	12.28	12.13	12.15	25,302,900
28 May 24	12.18000 -0.16	12.34	12.17	12.34	36,081,996
27 May 24	12.34000 +0.07	12.35	12.10	12.27	49,975,548
24 May 24	12.27000 -0.18	12.49	12.26	12.40	45,975,088
23 May 24	12.45000 -0.37	12.78	12.43	12.75	59,115,896
22 May 24	12.82000 -0.02	12.91	12.74	12.83	47,121,348
21 May 24	12.84000 -0.20	13.02	12.80	13.01	44,168,244
20 May 24	13.04000 +0.15	13.14	12.91	12.92	80,098,040
17 May 24	12.89000 +0.31	12.90	12.47	12.55	73,153,888
16 May 24	12.58000 -0.03	12.75	12.46	12.61	57,698,264
15 May 24	12.61000 -0.22	12.82	12.61	12.80	50,746,800
14 May 24	12.83000 +0.07	13.05	12.72	12.76	64,981,216
13 May 24	12.76000 -0.07	12.83	12.65	12.79	50,074,380
10 May 24	12.83000 -0.15	13.08	12.71	13.01	58,273,460
09 May 24	12.98000 +0.07	13.08	12.88	12.90	59,437,988
08 May 24	12.91000 -0.31	13.28	12.87	13.18	75,344,176
07 May 24	13.22000 -0.12	13.34	13.16	13.34	64,955,552
06 May 24	13.34000 +0.44	13.45	13.09	13.10	122,128,744
30 Apr 24	12.90000 -0.22	13.14	12.88	13.13	79,721,640
29 Apr 24	13.12000 +0.49	13.33	12.53	12.58	157,233,392
26 Apr 24	12.63000 +0.39	12.71	12.17	12.24	127,806,376
25 Apr 24	12.24000 +0.28	12.40	11.89	11.95	98,012,336
24 Apr 24	11.96000 -0.12	12.08	11.81	12.01	59,724,484
23 Apr 24	12.08000 +0.10	12.16	11.80	11.98	77,429,728
22 Apr 24	11.98000 -0.16	12.24	11.94	12.06	84,244,944
19 Apr 24	12.14000 -0.28	12.37	12.02	12.36	78,874,136
18 Apr 24	12.42000 -0.09	12.55	12.30	12.48	73,954,616
17 Apr 24	12.51000 +0.27	12.59	12.25	12.31	76,029,856
16 Apr 24	12.24000 -0.16	12.52	12.22	12.40	77,141,496
15 Apr 24	12.40000 +0.10	12.61	12.27	12.29	73,567,752
12 Apr 24	12.30000 -0.21	12.75	12.27	12.51	61,571,772
11 Apr 24	12.51000 -0.12	12.65	12.48	12.52	49,190,912
10 Apr 24	12.63000 -0.38	12.96	12.57	12.92	59,481,548
09 Apr 24	13.01000 +0.32	13.03	12.67	12.70	63,910,860
08 Apr 24	12.69000 -0.27	12.89	12.68	12.89	57,594,920
03 Apr 24	12.96000 -0.02	13.10	12.92	12.98	44,176,692
02 Apr 24	12.98000 -0.15	13.16	12.93	13.15	42,967,452
01 Apr 24	13.13000 +0.33	13.20	12.81	12.82	68,578,224
29 Mar 24	12.80000 -0.06	12.93	12.70	12.85	44,768,188
28 Mar 24	12.86000 +0.05	13.00	12.69	12.75	57,160,276
27 Mar 24	12.81000 -0.26	13.20	12.81	13.07	55,737,036
26 Mar 24	13.07000 +0.04	13.11	12.91	13.06	47,076,352
25 Mar 24	13.03000 -0.24	13.40	13.03	13.23	58,032,400
22 Mar 24	13.27000 -0.40	13.70	13.22	13.61	78,616,744
21 Mar 24	13.67000 -0.11	13.86	13.61	13.78	65,361,200
20 Mar 24	13.78000 -0.02	13.92	13.68	13.76	53,900,144
19 Mar 24	13.80000 -0.23	14.02	13.80	13.99	63,606,172
18 Mar 24	14.03000 +0.07	14.04	13.71	13.97	83,301,496
15 Mar 24	13.96000 -0.14	14.41	13.84	14.00	115,440,656
14 Mar 24	14.10000 -0.12	14.42	14.05	14.30	73,926,184
13 Mar 24	14.22000 -0.20	14.47	13.98	14.45	105,723,568
12 Mar 24	14.42000 +0.43	14.49	14.01	14.05	127,116,480
11 Mar 24	13.99000 +0.43	14.03	13.50	13.53	87,252,800
08 Mar 24	13.56000 -0.20	13.93	13.47	13.70	65,242,096
07 Mar 24	13.76000 -0.42	14.23	13.70	14.14	80,025,320
06 Mar 24	14.18000 -0.20	14.34	14.08	14.30	68,612,592
05 Mar 24	14.38000 -0.10	14.43	14.28	14.35	70,505,224
04 Mar 24	14.48000 +0.03	14.87	14.33	14.35	76,598,128
01 Mar 24	14.45000 -0.20	14.58	14.31	14.58	81,473,520
29 Feb 24	14.65000 +0.27	14.66	14.19	14.29	88,062,032
28 Feb 24	14.38000 -0.17	15.04	14.38	14.53	109,421,248
27 Feb 24	14.55000 +0.12	14.55	14.26	14.35	68,019,664
26 Feb 24	14.43000 -0.09	14.58	14.30	14.53	63,267,640
23 Feb 24	14.52000 -0.06	14.71	14.27	14.55	67,431,168
22 Feb 24	14.58000 +0.03	14.62	14.37	14.50	60,123,536
21 Feb 24	14.55000 +0.38	14.89	13.99	14.10	118,213,568
20 Feb 24	14.17000 -0.02	14.21	13.96	14.12	58,863,892
19 Feb 24	14.19000 +0.07	14.30	13.94	14.12	87,830,648
08 Feb 24	14.12000 +0.15	14.14	13.81	13.98	103,673,392
07 Feb 24	13.97000 -0.43	14.42	13.78	14.40	152,564,912
06 Feb 24	14.40000 +1.05	14.44	13.12	13.19	151,195,632
05 Feb 24	13.35000 +0.84	13.66	12.33	12.49	153,245,664
02 Feb 24	12.51000 -0.52	13.10	12.20	13.04	74,920,224
01 Feb 24	13.03000 +0.24	13.12	12.66	12.67	61,456,568
31 Jan 24	12.79000 -0.41	13.22	12.75	13.02	61,940,016
30 Jan 24	13.20000 -0.28	13.45	13.13	13.39	53,752,792
29 Jan 24	13.48000 -0.39	14.01	13.47	13.80	61,275,492
26 Jan 24	13.87000 -0.08	14.14	13.77	13.81	84,829,936
25 Jan 24	13.95000 -0.06	14.10	13.31	13.99	127,037,248
24 Jan 24	14.01000 -0.04	14.27	13.65	14.20	58,896,872
23 Jan 24	14.05000 +0.26	14.15	13.73	13.80	46,096,444
22 Jan 24	13.79000 -0.42	14.20	13.69	14.20	49,999,876
19 Jan 24	14.21000 -0.11	14.39	14.08	14.21	51,529,956
18 Jan 24	14.32000 +0.26	14.38	13.75	14.00	66,192,640
17 Jan 24	14.06000 -0.39	14.45	14.06	14.44	39,753,484
16 Jan 24	14.45000 -0.13	14.59	14.20	14.52	61,418,376
15 Jan 24	14.58000 -0.12	14.77	14.45	14.50	34,244,056
12 Jan 24	14.70000 -0.23	15.00	14.68	14.83	42,867,636
11 Jan 24	14.93000 -0.01	15.00	14.61	14.92	53,929,404
10 Jan 24	14.94000 +0.39	15.14	14.25	14.46	91,222,976
09 Jan 24	14.55000 -0.03	14.76	14.40	14.61	39,731,488
08 Jan 24	14.58000 +0.15	14.85	14.36	14.41	57,861,400
05 Jan 24	14.43000 -0.35	14.78	14.37	14.65	61,750,656
04 Jan 24	14.78000 -0.30	15.02	14.69	15.00	60,610,048
03 Jan 24	15.08000 -0.16	15.35	15.00	15.16	50,937,624
02 Jan 24	15.24000 -0.58	15.91	15.22	15.83	75,604,776
29 Dec 23	15.82000 -0.37	16.29	15.76	16.18	66,477,960
28 Dec 23	16.19000 +0.83	16.20	15.26	15.29	86,146,080
27 Dec 23	15.36000 +0.28	15.40	14.95	15.12	45,313,016
26 Dec 23	15.08000 -0.12	15.26	14.93	15.22	34,168,868
25 Dec 23	15.20000 -0.48	15.55	15.05	15.50	74,098,776
22 Dec 23	15.68000 -0.09	15.95	15.52	15.58	43,534,824
21 Dec 23	15.77000 +0.04	16.06	14.89	15.00	74,136,208
20 Dec 23	15.73000 -0.25	16.11	15.70	15.94	32,051,552
19 Dec 23	15.98000 +0.03	16.03	15.81	15.88	33,506,264
18 Dec 23	15.95000 +0.25	16.37	15.52	15.60	66,037,028
15 Dec 23	15.70000 +0.17	15.99	15.51	15.70	49,282,592
14 Dec 23	15.53000 -0.17	16.07	15.50	15.80	39,864,532
13 Dec 23	15.70000 -0.50	16.18	15.70	16.16	47,580,040
12 Dec 23	16.20000 -0.02	16.27	16.09	16.14	28,042,056
11 Dec 23	16.22000 -0.10	16.33	15.87	16.18	42,548,016
08 Dec 23	16.32000 +0.31	16.48	15.92	15.92	48,217,252
07 Dec 23	16.01000 -0.27	16.27	15.81	16.24	53,476,956
06 Dec 23	16.28000 +0.02	16.42	16.08	16.26	33,804,812
05 Dec 23	16.26000 -0.49	16.66	16.24	16.65	52,427,048
04 Dec 23	16.75000 -0.25	17.05	16.70	17.03	37,185,132
01 Dec 23	17.00000 -0.06	17.24	16.83	17.06	40,069,568
30 Nov 23	17.06000 +0.09	17.09	16.92	16.97	27,156,412
29 Nov 23	16.97000 -0.13	17.15	16.90	17.11	30,652,220
28 Nov 23	17.10000 +0.15	17.15	16.83	16.95	27,035,704
27 Nov 23	16.95000 -0.24	17.23	16.88	17.19	33,686,436
24 Nov 23	17.19000 -0.16	17.34	17.07	17.33	28,037,816
23 Nov 23	17.35000 -0.01	17.42	17.13	17.31	30,802,608
22 Nov 23	17.36000 -0.25	17.62	17.35	17.61	22,888,154
21 Nov 23	17.61000 +0.00	17.84	17.53	17.62	38,082,836
20 Nov 23	17.61000 +0.18	17.68	17.32	17.50	30,559,072
17 Nov 23	17.43000 -0.01	17.45	17.29	17.30	24,492,228
16 Nov 23	17.44000 -0.19	17.68	17.38	17.60	33,486,364
15 Nov 23	17.63000 -0.01	18.10	17.58	17.95	43,108,300
14 Nov 23	17.64000 +0.07	17.74	17.49	17.57	29,633,652
13 Nov 23	17.57000 -0.14	17.86	17.36	17.78	46,557,136
10 Nov 23	17.71000 -0.32	18.00	17.70	17.95	47,130,396
09 Nov 23	18.03000 -0.13	18.32	18.00	18.07	40,622,680
08 Nov 23	18.16000 -0.18	18.50	18.09	18.29	46,915,080
07 Nov 23	18.34000 -0.21	18.47	18.24	18.46	36,405,044
06 Nov 23	18.55000 +0.17	18.63	18.37	18.50	40,442,784
03 Nov 23	18.38000 +0.08	18.45	18.20	18.30	29,664,428
02 Nov 23	18.30000 -0.12	18.61	18.29	18.49	28,470,066
01 Nov 23	18.42000 +0.11	18.62	18.15	18.58	47,832,772
31 Oct 23	18.31000 +0.05	18.38	18.11	18.20	50,797,756
30 Oct 23	18.26000 +0.20	18.35	17.70	18.05	76,346,240
27 Oct 23	18.06000 +0.52	18.20	17.35	17.45	94,764,240
26 Oct 23	17.54000 +0.93	17.85	16.83	16.94	128,578,976
25 Oct 23	16.61000 -0.11	17.04	16.52	16.81	61,330,376
24 Oct 23	16.72000 +0.12	16.78	16.32	16.66	46,028,264
23 Oct 23	16.60000 +0.06	16.77	16.40	16.53	34,693,820
20 Oct 23	16.54000 -0.19	16.77	16.45	16.70	45,694,736
19 Oct 23	16.73000 -0.32	17.04	16.71	17.00	54,616,264
18 Oct 23	17.05000 -0.58	17.58	17.05	17.58	53,570,276
17 Oct 23	17.63000 +0.02	17.76	17.43	17.63	43,720,856
16 Oct 23	17.61000 -0.66	18.26	17.53	18.26	69,063,400
13 Oct 23	18.27000 -0.46	18.63	18.08	18.63	61,017,764
12 Oct 23	18.73000 -0.10	19.15	18.56	19.14	61,012,852
11 Oct 23	18.83000 +1.03	19.29	17.97	18.01	134,824,400
10 Oct 23	17.80000 -0.29	18.35	17.79	18.34	41,033,872
09 Oct 23	18.09000 +0.12	18.20	17.65	17.88	45,821,136
28 Sep 23	17.97000 -0.36	18.50	17.93	18.32	48,021,708
27 Sep 23	18.33000 +0.11	18.63	18.16	18.30	47,004,544
26 Sep 23	18.22000 -0.19	18.52	18.18	18.48	33,554,776
25 Sep 23	18.41000 +0.42	18.65	17.87	18.05	75,027,104
22 Sep 23	17.99000 +0.33	18.00	17.42	17.65	38,327,640
21 Sep 23	17.66000 -0.18	18.00	17.65	17.80	31,766,912
20 Sep 23	17.84000 -0.35	18.15	17.75	18.10	36,957,168
19 Sep 23	18.19000 -0.14	18.35	17.83	18.35	38,037,204
18 Sep 23	18.33000 +0.49	18.44	17.71	17.75	47,824,012
15 Sep 23	17.84000 +0.14	18.11	17.65	17.75	42,220,240
14 Sep 23	17.70000 -0.23	18.08	17.61	17.97	34,749,636
13 Sep 23	17.93000 -0.20	18.28	17.75	18.12	37,964,956
12 Sep 23	18.13000 -0.26	18.38	18.11	18.33	31,372,752
11 Sep 23	18.39000 +0.05	18.56	18.18	18.33	38,857,320
08 Sep 23	18.34000 -0.24	18.78	18.31	18.58	26,621,416
07 Sep 23	18.58000 -0.24	18.86	18.53	18.80	23,049,318
06 Sep 23	18.82000 -0.07	18.89	18.71	18.86	22,533,074
05 Sep 23	18.89000 -0.11	19.11	18.82	18.95	31,801,856
04 Sep 23	19.00000 +0.70	19.24	18.38	18.47	71,568,448
01 Sep 23	18.30000 +0.28	18.55	18.11	18.20	36,736,748
31 Aug 23	18.02000 -0.23	18.35	17.96	18.35	34,103,408
30 Aug 23	18.25000 -0.17	18.62	18.20	18.52	34,935,300
29 Aug 23	18.42000 +0.50	18.57	17.91	17.91	64,920,184
28 Aug 23	17.92000 +0.52	18.50	17.85	18.34	78,150,880
25 Aug 23	17.40000 -0.62	18.49	16.94	18.30	79,624,968
24 Aug 23	18.02000 +0.51	18.17	17.53	17.65	45,627,888
23 Aug 23	17.51000 -0.47	18.00	17.51	17.97	30,100,992
22 Aug 23	17.98000 +0.04	18.12	17.67	17.98	34,607,776
21 Aug 23	17.94000 -0.14	18.33	17.77	17.98	28,569,742
18 Aug 23	18.08000 -0.30	18.43	18.08	18.40	28,378,532
17 Aug 23	18.38000 +0.31	18.55	17.87	18.00	35,800,320
16 Aug 23	18.07000 -0.20	18.35	18.01	18.21	30,448,556
15 Aug 23	18.27000 -0.21	18.54	18.04	18.49	41,326,948
14 Aug 23	18.48000 -0.09	18.53	18.23	18.33	30,707,072
11 Aug 23	18.57000 -0.48	19.12	18.56	19.04	31,303,340
10 Aug 23	19.05000 -0.10	19.10	18.76	19.01	29,496,226
09 Aug 23	19.15000 +0.37	19.31	18.66	18.66	40,695,716
08 Aug 23	18.78000 -0.05	18.95	18.51	18.76	55,272,476
07 Aug 23	18.83000 -0.78	19.55	18.60	19.49	88,757,920
04 Aug 23	19.61000 +0.04	19.95	19.52	19.65	35,368,808
03 Aug 23	19.57000 +0.10	19.69	19.36	19.48	42,664,956
02 Aug 23	19.47000 -0.56	19.95	19.40	19.94	71,420,328
01 Aug 23	20.03000 -0.10	20.33	19.75	19.91	36,069,676
31 Jul 23	20.13000 -0.14	20.78	20.05	20.62	51,996,608
28 Jul 23	20.27000 +0.20	20.30	19.90	19.93	44,053,628
27 Jul 23	20.07000 +0.14	20.30	19.77	19.99	43,279,228
26 Jul 23	19.93000 +0.06	20.04	19.79	19.84	27,984,704
25 Jul 23	19.87000 +0.24	20.10	19.59	19.95	46,265,008
24 Jul 23	19.63000 -0.24	20.14	19.55	19.80	35,914,168
21 Jul 23	19.87000 +0.50	20.19	19.26	19.41	68,435,528
20 Jul 23	19.37000 +0.23	19.67	19.19	19.19	45,400,736
19 Jul 23	19.14000 +0.04	19.20	18.86	19.00	27,539,318
18 Jul 23	19.10000 -0.01	19.10	18.92	19.08	26,583,014
17 Jul 23	19.11000 +0.01	19.17	18.89	19.08	21,259,920
14 Jul 23	19.10000 -0.24	19.43	19.08	19.37	31,377,876
13 Jul 23	19.34000 +0.91	19.48	18.57	18.59	77,859,024
12 Jul 23	18.43000 -0.17	18.69	18.40	18.59	24,513,768
11 Jul 23	18.60000 +0.07	18.83	18.44	18.57	29,946,902
10 Jul 23	18.53000 +0.72	18.86	17.87	17.90	68,620,600
07 Jul 23	17.81000 -0.34	18.09	17.73	18.01	53,363,764
06 Jul 23	18.15000 -0.40	18.55	18.10	18.49	45,269,936
05 Jul 23	18.55000 -0.47	18.98	18.51	18.94	40,393,576
04 Jul 23	19.02000 +0.03	19.12	18.72	18.90	34,249,256
03 Jul 23	18.99000 +0.44	19.06	18.55	18.60	42,917,844
30 Jun 23	18.55000 -0.01	18.75	18.31	18.54	38,895,036
29 Jun 23	18.56000 -0.39	18.99	18.43	18.95	53,551,564
28 Jun 23	18.95000 -0.23	19.31	18.86	19.20	36,118,264
27 Jun 23	19.18000 +0.35	19.48	18.95	19.00	42,218,808
26 Jun 23	18.83000 -0.74	19.40	18.66	19.40	66,382,920
21 Jun 23	19.57000 -0.35	19.95	19.55	19.80	40,330,656
20 Jun 23	19.92000 -0.21	20.26	19.90	20.20	35,092,400
19 Jun 23	20.13000 -0.31	20.40	19.90	20.30	53,690,484
16 Jun 23	20.44000 -0.05	20.65	20.19	20.57	43,110,928
15 Jun 23	20.49000 +0.31	20.62	20.08	20.32	42,747,968
14 Jun 23	20.18000 -0.03	20.41	20.10	20.28	29,640,212
13 Jun 23	20.21000 +0.13	20.65	20.01	20.12	36,938,656
12 Jun 23	20.08000 +0.30	20.29	19.51	19.65	41,902,144
09 Jun 23	19.78000 -0.02	19.97	19.61	19.80	43,979,864
08 Jun 23	19.80000 -6.25	20.10	19.55	20.07	46,095,392
07 Jun 23	26.05000 +0.05	26.44	25.93	26.01	30,368,868
06 Jun 23	26.00000 -1.25	27.40	25.93	27.37	58,670,852
05 Jun 23	27.25000 -0.36	27.76	27.00	27.68	21,381,688
02 Jun 23	27.61000 +0.38	27.87	27.43	27.50	23,850,832
01 Jun 23	27.23000 +0.43	27.46	26.72	26.90	21,302,564
31 May 23	26.80000 -0.38	27.24	26.74	27.15	22,557,626
30 May 23	27.18000 -0.55	27.80	26.56	27.71	43,305,240
29 May 23	27.73000 -0.45	29.10	27.62	28.55	30,024,840
26 May 23	28.18000 -0.09	28.47	27.92	28.35	20,302,632
25 May 23	28.27000 -0.55	28.83	28.10	28.83	23,632,232
24 May 23	28.82000 -0.48	29.37	28.82	29.19	16,074,772
23 May 23	29.30000 -0.72	30.10	29.30	30.00	22,948,132
22 May 23	30.02000 +0.42	30.25	29.50	29.77	22,276,052
19 May 23	29.60000 +0.11	29.76	29.18	29.75	17,498,960
18 May 23	29.49000 +0.26	29.86	29.04	29.22	26,554,828
17 May 23	29.23000 -0.49	29.82	29.10	29.60	16,923,736
16 May 23	29.72000 +0.36	30.05	29.37	29.37	34,856,640
15 May 23	29.36000 +0.66	29.49	28.60	28.68	24,881,828
12 May 23	28.70000 -0.14	29.05	28.41	28.89	19,263,728
11 May 23	28.84000 -0.21	29.96	28.79	29.05	26,897,172
10 May 23	29.05000 +0.40	29.34	28.65	28.65	25,961,882
09 May 23	28.65000 -0.36	29.42	28.60	28.94	24,823,616
08 May 23	29.01000 +0.10	29.08	28.46	28.93	21,510,968
05 May 23	28.91000 -0.08	29.12	28.59	28.99	17,800,732
04 May 23	28.99000 -0.47	29.46	28.70	29.46	32,908,118
28 Apr 23	29.46000 -0.52	29.98	29.29	29.86	33,060,874
27 Apr 23	29.98000 +1.07	30.25	28.73	28.73	57,992,700
26 Apr 23	28.91000 -0.24	30.22	28.81	29.00	53,533,484
25 Apr 23	29.15000 +1.04	29.54	28.14	28.28	47,351,040
24 Apr 23	28.11000 -0.18	28.65	27.85	28.50	35,234,600
21 Apr 23	28.29000 -1.08	29.16	28.26	29.07	57,110,848
20 Apr 23	29.37000 -1.41	30.97	29.05	30.97	62,676,600
19 Apr 23	30.78000 -0.24	31.09	30.55	30.97	26,407,360
18 Apr 23	31.02000 +0.49	31.08	30.25	30.25	33,723,532
17 Apr 23	30.53000 -0.37	30.59	29.80	30.45	32,541,668
14 Apr 23	30.90000 +0.48	31.40	30.55	30.63	31,213,588
13 Apr 23	30.42000 -0.53	31.03	30.25	30.60	28,201,260
12 Apr 23	30.95000 -0.10	31.15	30.51	30.77	29,196,162
11 Apr 23	31.05000 -0.05	32.76	31.00	32.13	49,451,396
10 Apr 23	31.10000 +0.66	31.18	30.39	30.44	36,614,612
07 Apr 23	30.44000 +0.76	30.65	29.56	29.60	36,717,112
06 Apr 23	29.68000 -0.40	30.26	29.60	30.00	25,569,846
04 Apr 23	30.08000 +0.03	30.10	29.35	30.05	39,690,552
03 Apr 23	30.05000 -1.02	30.97	29.80	30.97	56,459,492
31 Mar 23	31.07000 -0.13	31.40	31.00	31.26	19,941,308
30 Mar 23	31.20000 +0.32	31.42	30.62	30.93	23,699,908
29 Mar 23	30.88000 -0.44	31.73	30.79	31.68	33,169,674
28 Mar 23	31.32000 +0.73	31.65	30.55	30.66	45,749,168
27 Mar 23	30.59000 +0.09	30.95	30.01	30.37	27,639,600
24 Mar 23	30.50000 -0.20	31.06	30.26	30.81	22,797,200
23 Mar 23	30.70000 +0.34	30.88	30.22	30.36	24,606,482
22 Mar 23	30.36000 -0.46	31.09	30.09	30.94	32,085,220
21 Mar 23	30.82000 +0.79	30.87	29.83	30.00	35,358,688
20 Mar 23	30.03000 -0.64	30.60	29.50	30.60	42,109,656
17 Mar 23	30.67000 +0.15	30.67	29.88	30.47	56,255,112
16 Mar 23	30.52000 +0.81	30.99	29.59	29.67	46,878,396
15 Mar 23	29.71000 -1.18	31.15	29.40	31.08	45,516,644
14 Mar 23	30.89000 +0.15	31.00	30.58	30.79	20,216,088
13 Mar 23	30.74000 +0.26	31.10	30.43	30.48	22,808,644
10 Mar 23	30.48000 +0.36	31.02	29.77	29.91	35,160,740
09 Mar 23	30.12000 -0.21	30.50	29.92	30.34	20,905,256
08 Mar 23	30.33000 -0.29	30.59	30.05	30.36	21,943,260
07 Mar 23	30.62000 -0.22	31.75	30.55	30.86	43,423,536
06 Mar 23	30.84000 +0.05	31.26	30.58	30.80	26,192,680
03 Mar 23	30.79000 +0.03	31.16	30.60	30.90	24,270,248
02 Mar 23	30.76000 -0.20	31.16	30.68	30.80	17,307,312
01 Mar 23	30.96000 -0.29	31.41	30.70	31.30	28,545,458
28 Feb 23	31.25000 +0.17	31.45	30.81	31.06	24,674,848
27 Feb 23	31.08000 -0.22	31.22	30.28	31.05	29,170,078
24 Feb 23	31.30000 -0.23	31.70	31.28	31.53	16,144,428
23 Feb 23	31.53000 -0.07	32.30	31.25	31.66	23,424,580
22 Feb 23	31.60000 -0.60	32.14	31.48	31.93	27,915,508
21 Feb 23	32.20000 -0.48	32.80	32.00	32.73	22,323,652
20 Feb 23	32.68000 +0.53	32.80	31.90	32.06	19,508,736
17 Feb 23	32.15000 -0.29	32.86	32.13	32.45	19,249,308
16 Feb 23	32.44000 -0.14	33.12	32.25	32.56	22,818,886
15 Feb 23	32.58000 -0.68	33.27	32.40	33.20	21,781,956
14 Feb 23	33.26000 +0.19	33.28	32.80	33.08	16,966,572
13 Feb 23	33.07000 +0.47	33.47	32.50	32.57	29,345,004
10 Feb 23	32.60000 +0.22	32.79	32.27	32.40	26,944,612
09 Feb 23	32.38000 +0.36	32.48	31.94	32.00	28,947,342
08 Feb 23	32.02000 -0.14	32.50	31.98	32.16	19,276,010
07 Feb 23	32.16000 +0.02	32.65	31.98	32.30	24,817,784
06 Feb 23	32.14000 -1.01	32.80	31.88	32.80	46,366,456
03 Feb 23	33.15000 -0.45	33.83	32.87	33.50	25,597,592
02 Feb 23	33.60000 -0.25	34.20	33.55	33.85	26,703,126
01 Feb 23	33.85000 +0.99	33.85	32.80	32.94	39,056,072
31 Jan 23	32.86000 -0.73	33.96	32.55	33.55	47,247,988
30 Jan 23	33.59000 -0.17	34.45	33.56	34.35	34,394,912
20 Jan 23	33.76000 -0.44	34.69	33.61	34.35	43,771,556
19 Jan 23	34.20000 +0.14	34.89	33.60	33.81	37,864,548
18 Jan 23	34.06000 +0.02	34.50	33.79	34.06	25,905,440
17 Jan 23	34.04000 +0.46	34.20	33.58	33.67	43,641,600
16 Jan 23	33.58000 -0.15	34.58	33.37	33.78	73,772,536
13 Jan 23	33.73000 +1.91	33.89	31.79	32.00	64,233,388
12 Jan 23	31.82000 +0.06	32.00	31.60	31.68	24,752,972
11 Jan 23	31.76000 -0.17	32.10	31.61	32.00	23,290,198
10 Jan 23	31.93000 +1.14	32.07	30.53	30.78	52,007,600
09 Jan 23	30.79000 +0.00	31.07	30.42	30.68	32,937,528
06 Jan 23	30.79000 -0.50	31.26	30.41	31.25	36,783,148
05 Jan 23	31.29000 +0.60	31.50	30.59	30.60	48,957,708
04 Jan 23	30.69000 +0.19	30.96	30.33	30.50	23,253,188
03 Jan 23	30.50000 -0.57	31.30	30.12	31.10	41,412,300
30 Dec 22	31.07000 +0.38	31.61	30.85	30.85	39,679,516
29 Dec 22	30.69000 +0.08	30.98	30.01	30.44	35,802,008
28 Dec 22	30.61000 -0.11	31.00	30.40	30.69	35,650,684
27 Dec 22	30.72000 +0.88	30.95	29.56	29.95	48,958,520
26 Dec 22	29.84000 -0.30	30.44	29.70	30.35	29,900,440
23 Dec 22	30.14000 +0.55	30.50	29.31	29.41	46,727,520
22 Dec 22	29.59000 +1.13	30.24	28.56	28.83	40,953,984
21 Dec 22	28.46000 +0.22	29.13	28.33	28.50	20,163,844
20 Dec 22	28.24000 -0.59	28.87	28.15	28.67	20,353,620
19 Dec 22	28.83000 -0.57	29.42	28.60	29.30	25,869,288
16 Dec 22	29.40000 -0.40	29.91	29.19	29.68	25,556,936
15 Dec 22	29.80000 +0.27	30.16	29.38	29.74	38,715,092
14 Dec 22	29.53000 +0.88	29.76	28.47	28.64	45,217,556
13 Dec 22	28.65000 -0.24	28.88	28.27	28.80	20,320,432
12 Dec 22	28.89000 -0.04	29.24	28.70	28.73	18,789,400
09 Dec 22	28.93000 -0.12	29.09	28.28	28.92	36,795,544
08 Dec 22	29.05000 -0.07	29.42	28.80	29.00	26,780,040
07 Dec 22	29.12000 +0.20	29.50	28.50	28.68	35,148,392
06 Dec 22	28.92000 +0.25	29.39	28.35	28.40	42,754,696
05 Dec 22	28.67000 +0.75	28.97	27.87	28.15	42,243,004
02 Dec 22	27.92000 -0.39	28.40	27.90	28.20	23,411,800
01 Dec 22	28.31000 +1.21	28.70	27.94	27.99	75,762,792
30 Nov 22	27.10000 -0.05	27.48	26.86	27.29	23,963,892
29 Nov 22	27.15000 +1.15	27.55	26.14	26.15	56,356,956
28 Nov 22	26.00000 -0.42	26.15	25.64	26.10	30,978,604
25 Nov 22	26.42000 +0.07	26.44	26.12	26.27	15,370,955
24 Nov 22	26.35000 +0.08	26.66	26.25	26.45	17,185,086
23 Nov 22	26.27000 -0.37	26.78	26.11	26.78	26,369,594
22 Nov 22	26.64000 -0.24	27.26	26.52	26.86	27,301,616
21 Nov 22	26.88000 -1.23	27.74	26.35	27.71	55,464,596
18 Nov 22	28.11000 +0.63	28.44	27.50	27.66	58,139,556
17 Nov 22	27.48000 -0.14	27.74	27.11	27.40	25,777,184
16 Nov 22	27.62000 +0.10	28.38	27.28	27.38	45,539,988
15 Nov 22	27.52000 +0.46	27.80	26.44	27.00	53,827,048
14 Nov 22	27.06000 -0.01	27.58	26.70	26.93	45,273,324
11 Nov 22	27.07000 +0.89	27.88	26.56	27.10	82,297,824
10 Nov 22	26.18000 +0.18	26.26	25.71	25.76	27,153,070
09 Nov 22	26.00000 -0.35	26.75	25.90	26.26	43,127,256
08 Nov 22	26.35000 -0.46	26.76	26.15	26.66	35,052,508
07 Nov 22	26.81000 -0.68	27.25	26.43	27.25	63,111,984
04 Nov 22	27.49000 +1.00	27.74	26.33	26.33	56,619,752
03 Nov 22	26.49000 -0.28	26.85	26.02	26.26	31,225,080
02 Nov 22	26.77000 +0.72	27.65	25.71	25.88	73,311,352
01 Nov 22	26.05000 +1.35	26.15	24.69	24.73	70,634,488
31 Oct 22	24.70000 -0.62	25.55	24.20	25.00	58,817,780
28 Oct 22	25.32000 -0.33	26.01	25.20	25.23	62,574,944
27 Oct 22	25.65000 -3.86	27.60	24.88	27.50	164,254,656
26 Oct 22	29.51000 +1.68	29.58	28.49	28.50	59,844,412
25 Oct 22	27.83000 -0.28	28.32	27.47	27.47	36,911,872
24 Oct 22	28.11000 -2.43	30.60	28.00	30.60	71,820,160
21 Oct 22	30.54000 -0.21	30.80	30.18	30.65	25,391,904
20 Oct 22	30.75000 +0.79	31.14	29.64	29.68	59,075,452
19 Oct 22	29.96000 -0.38	30.32	29.62	30.30	29,393,064
18 Oct 22	30.34000 +0.69	30.63	29.60	30.00	47,920,592
17 Oct 22	29.65000 -0.31	30.25	29.23	30.00	38,334,488
14 Oct 22	29.96000 +2.07	30.50	28.02	28.22	89,348,600
13 Oct 22	27.89000 -0.06	28.91	27.63	27.75	39,814,324
12 Oct 22	27.95000 +0.81	28.04	26.55	27.31	36,087,712
11 Oct 22	27.14000 -0.46	27.68	26.90	27.50	21,228,756
10 Oct 22	27.60000 -1.07	28.99	27.40	28.61	31,258,732
30 Sep 22	28.67000 -0.07	29.33	28.50	28.75	26,403,112
29 Sep 22	28.74000 -0.13	29.69	28.61	28.77	37,574,584
28 Sep 22	28.87000 +0.01	29.43	28.60	29.00	47,718,908
27 Sep 22	28.86000 +2.29	29.03	26.06	26.47	82,088,448
26 Sep 22	26.57000 +0.78	27.11	25.79	26.00	43,777,164
23 Sep 22	25.79000 +0.16	26.17	25.16	25.58	39,353,472
22 Sep 22	25.63000 -0.89	26.35	25.46	26.08	38,976,032
21 Sep 22	26.52000 -0.51	27.02	26.52	26.74	26,233,184
20 Sep 22	27.03000 +0.24	27.21	26.53	26.80	26,234,756
19 Sep 22	26.79000 -0.96	27.93	26.50	27.63	53,516,096
16 Sep 22	27.75000 -1.05	28.88	27.75	28.74	58,665,772
15 Sep 22	28.80000 -0.73	30.17	28.71	29.64	38,344,852
14 Sep 22	29.53000 -0.12	29.88	29.01	29.32	33,150,838
13 Sep 22	29.65000 -0.35	30.43	29.33	29.75	55,039,464
09 Sep 22	30.00000 +1.72	30.51	29.51	29.90	80,664,624
08 Sep 22	28.28000 +0.30	29.10	28.18	28.49	35,316,148
07 Sep 22	27.98000 +0.46	28.29	27.20	27.29	34,556,736
06 Sep 22	27.52000 +0.26	27.60	26.64	27.26	36,738,216
05 Sep 22	27.26000 -1.46	29.09	27.01	28.78	60,698,020
02 Sep 22	28.72000 -0.35	29.26	28.54	29.07	21,486,200
01 Sep 22	29.07000 -0.35	29.83	29.02	29.43	34,209,600
31 Aug 22	29.42000 +0.77	29.87	28.31	28.31	46,298,424
30 Aug 22	28.65000 +0.27	28.79	28.21	28.40	19,379,656
29 Aug 22	28.38000 -0.82	28.95	28.26	28.88	36,157,024
26 Aug 22	29.20000 -0.51	29.80	29.10	29.30	38,806,052
25 Aug 22	29.71000 +1.21	29.84	28.51	28.54	65,847,264
24 Aug 22	28.50000 +0.21	29.17	28.19	28.36	43,911,232
23 Aug 22	28.29000 -0.27	28.68	28.05	28.50	19,904,026
22 Aug 22	28.56000 +0.19	28.63	27.90	28.19	24,650,136
19 Aug 22	28.37000 -0.31	28.65	28.00	28.65	28,789,514
18 Aug 22	28.68000 -0.48	29.22	28.58	29.05	30,241,224
17 Aug 22	29.16000 +0.24	29.45	28.61	28.71	35,982,896
16 Aug 22	28.92000 -0.62	29.64	28.67	29.42	53,761,104
15 Aug 22	29.54000 -0.53	30.04	29.46	29.80	30,368,016
12 Aug 22	30.07000 +0.00	30.26	29.62	29.92	20,145,344
11 Aug 22	30.07000 +0.64	30.26	29.42	29.50	40,675,680
10 Aug 22	29.43000 -0.89	30.45	29.21	30.37	46,234,424
09 Aug 22	30.32000 -0.20	30.49	29.78	30.40	42,708,144
08 Aug 22	30.52000 -0.62	31.38	30.35	31.32	38,769,768
05 Aug 22	31.14000 -0.15	31.53	30.61	31.28	29,164,582
04 Aug 22	31.29000 +0.22	31.48	30.91	31.00	22,812,228
03 Aug 22	31.07000 +0.08	31.63	30.76	30.99	26,990,692
02 Aug 22	30.99000 -0.89	31.79	30.61	31.55	37,531,468
01 Aug 22	31.88000 +1.49	32.05	30.01	30.35	51,122,196
29 Jul 22	30.39000 -0.37	31.00	30.12	30.67	46,118,332
28 Jul 22	30.76000 -1.31	32.38	30.00	32.35	103,039,824
27 Jul 22	32.07000 -0.81	32.94	31.80	32.79	36,643,352
26 Jul 22	32.88000 -0.28	33.85	32.50	33.00	24,047,944
25 Jul 22	33.16000 -0.04	33.29	32.15	32.84	18,397,416
22 Jul 22	33.20000 -0.34	33.93	32.95	33.70	25,793,478
21 Jul 22	33.54000 -0.46	34.03	33.23	33.80	32,105,656
20 Jul 22	34.00000 -0.13	34.87	33.88	34.40	28,609,284
19 Jul 22	34.13000 -0.67	34.97	33.80	34.67	29,371,110
18 Jul 22	34.80000 +1.07	34.96	32.87	33.72	44,534,160
15 Jul 22	33.73000 -0.04	34.35	33.03	33.78	32,696,122
14 Jul 22	33.77000 +1.56	34.85	32.25	32.27	54,655,980
13 Jul 22	32.21000 +0.43	32.46	31.51	31.58	24,616,876
12 Jul 22	31.78000 -0.70	32.75	31.63	32.40	25,739,802
11 Jul 22	32.48000 -10.76	33.54	31.63	33.16	39,991,712
08 Jul 22	43.24000 +0.73	44.23	42.77	42.94	22,831,776
07 Jul 22	42.51000 -0.97	44.06	41.80	43.64	30,367,270
06 Jul 22	43.48000 -1.17	45.24	43.12	45.10	38,957,840
05 Jul 22	44.65000 -0.01	45.81	44.09	45.00	30,866,442
04 Jul 22	44.66000 +1.01	44.96	42.78	43.66	34,075,012
01 Jul 22	43.65000 -1.12	44.76	43.02	44.76	34,161,176
30 Jun 22	44.77000 +3.27	45.00	41.52	41.52	59,614,768
29 Jun 22	41.50000 +0.10	42.77	41.18	41.39	33,564,712
28 Jun 22	41.40000 -0.26	41.66	40.71	41.40	26,515,352
27 Jun 22	41.66000 -0.20	42.44	41.35	41.85	27,287,672
24 Jun 22	41.86000 +0.81	42.07	40.10	41.04	47,738,344
23 Jun 22	41.05000 -0.04	41.31	40.00	40.98	29,918,912
22 Jun 22	41.09000 +0.32	41.90	40.40	40.94	35,256,772
21 Jun 22	40.77000 -0.19	41.14	40.07	40.77	32,980,676
20 Jun 22	40.96000 +0.96	42.00	40.30	40.88	55,049,784
17 Jun 22	40.00000 +2.05	40.48	37.36	37.60	61,086,964
16 Jun 22	37.95000 +0.35	38.58	37.51	37.58	30,344,808
15 Jun 22	37.60000 +0.76	38.38	36.94	36.95	37,440,764
14 Jun 22	36.84000 -0.03	37.18	36.07	36.40	23,070,460
13 Jun 22	36.87000 -0.23	37.44	36.01	36.56	29,820,084
10 Jun 22	37.10000 +0.44	37.10	36.31	36.50	26,832,088
09 Jun 22	36.66000 -0.82	37.86	36.50	37.48	29,051,744
08 Jun 22	37.48000 +1.54	37.95	35.70	35.75	58,164,516
07 Jun 22	35.94000 +0.21	36.50	35.43	35.74	28,308,156
06 Jun 22	35.73000 +0.61	36.10	34.70	34.97	36,079,008
02 Jun 22	35.12000 -1.48	36.60	34.90	36.58	44,025,568
01 Jun 22	36.60000 -0.56	37.14	36.24	37.11	30,154,920
31 May 22	37.16000 +2.07	37.30	34.67	35.00	55,585,876
30 May 22	35.09000 +1.45	35.27	33.33	33.51	39,247,368
27 May 22	33.64000 -0.65	34.93	33.20	34.59	34,488,528
26 May 22	34.29000 +0.19	34.65	33.65	34.02	17,769,648
25 May 22	34.10000 +0.29	34.94	33.85	33.85	19,642,380
24 May 22	33.81000 -0.91	34.82	33.73	34.72	24,189,736
23 May 22	34.72000 -0.40	35.39	34.51	35.12	18,273,912
20 May 22	35.12000 +0.85	35.88	34.50	34.50	30,099,804
19 May 22	34.27000 -0.07	34.66	33.18	33.84	24,860,042
18 May 22	34.34000 -0.66	35.29	34.32	34.99	21,269,964
17 May 22	35.00000 +0.45	35.25	34.30	34.56	20,689,864
16 May 22	34.55000 -0.90	35.70	34.19	35.45	28,344,466
13 May 22	35.45000 +0.23	35.55	34.70	35.22	28,104,598
12 May 22	35.22000 +1.75	35.39	33.41	33.93	49,933,616
11 May 22	33.47000 -0.35	34.36	33.32	34.00	43,932,952
10 May 22	33.82000 +1.51	34.56	31.30	31.35	54,589,156
09 May 22	32.31000 -3.87	36.40	31.97	35.88	71,973,744
06 May 22	36.18000 +0.29	36.55	35.06	35.21	43,631,304
05 May 22	35.89000 -0.03	36.57	35.18	35.70	30,126,164
29 Apr 22	35.92000 +0.61	36.50	34.67	35.31	50,298,820
28 Apr 22	35.31000 -1.12	36.05	34.98	36.00	46,514,584
27 Apr 22	36.43000 +0.72	36.63	34.52	35.15	62,115,536
26 Apr 22	35.71000 +2.13	36.50	33.98	34.20	74,157,968
25 Apr 22	33.58000 -0.87	34.85	33.47	33.80	51,114,560
22 Apr 22	34.45000 +2.09	34.80	31.72	31.90	45,187,132
21 Apr 22	32.36000 -1.32	34.10	32.00	33.30	37,339,464
20 Apr 22	33.68000 +0.61	34.55	33.00	33.07	40,403,432
19 Apr 22	33.07000 -0.51	34.06	32.59	33.33	27,863,056
18 Apr 22	33.58000 -0.97	34.58	33.10	34.34	37,003,800
15 Apr 22	34.55000 -0.52	35.39	34.04	34.43	40,353,384
14 Apr 22	35.07000 +1.57	35.88	33.96	33.96	67,350,248
13 Apr 22	33.50000 +0.58	34.12	32.66	32.81	59,876,544
12 Apr 22	32.92000 +1.67	33.10	30.90	31.00	54,871,072
11 Apr 22	31.25000 -0.89	32.58	31.12	31.57	45,919,608
08 Apr 22	32.14000 +0.39	32.62	31.26	31.80	47,589,620
07 Apr 22	31.75000 +0.05	32.60	31.45	31.56	34,043,432
06 Apr 22	31.70000 -0.39	32.30	31.42	31.95	40,488,620
01 Apr 22	32.09000 +0.54	32.76	30.43	31.20	64,148,360
31 Mar 22	31.55000 -0.20	32.37	31.01	31.13	79,932,584
30 Mar 22	31.75000 +2.96	31.85	28.54	29.05	92,089,080
29 Mar 22	28.79000 -0.30	29.66	28.66	29.65	27,380,900
28 Mar 22	29.09000 -0.57	29.68	28.83	29.07	31,922,310
25 Mar 22	29.66000 -0.85	31.22	29.50	30.51	55,680,752
24 Mar 22	30.51000 +0.78	31.00	29.17	29.37	73,435,168
23 Mar 22	29.73000 +1.70	29.95	28.04	28.28	71,258,160
22 Mar 22	28.03000 -0.46	28.64	27.95	28.20	32,775,280
21 Mar 22	28.49000 -0.12	28.90	28.11	28.83	40,004,768
18 Mar 22	28.61000 -0.84	29.19	27.91	29.01	78,252,000
17 Mar 22	29.45000 +2.18	30.44	28.00	28.00	140,170,240
16 Mar 22	27.27000 +0.33	27.38	25.28	26.84	162,629,408
15 Mar 22	26.94000 -3.47	30.70	25.02	30.00	181,584,368
14 Mar 22	30.41000 -2.09	32.20	30.10	31.87	51,812,060
11 Mar 22	32.50000 +0.46	32.55	31.05	31.61	31,648,872
10 Mar 22	32.04000 +0.48	33.20	32.00	32.50	37,175,256
09 Mar 22	31.56000 -1.45	33.41	30.37	32.68	50,682,584
08 Mar 22	33.01000 +0.36	33.85	32.40	32.73	40,305,388
07 Mar 22	32.65000 -2.33	34.63	32.06	34.60	53,460,672
04 Mar 22	34.98000 -0.23	35.41	34.61	34.92	24,566,404
03 Mar 22	35.21000 -0.35	35.92	35.11	35.89	23,080,532
02 Mar 22	35.56000 -0.75	36.15	35.41	36.05	24,470,338
01 Mar 22	36.31000 +0.05	36.58	35.88	36.06	30,153,212
28 Feb 22	36.26000 +0.88	36.50	35.05	35.10	63,825,064
25 Feb 22	35.38000 +1.93	35.90	33.55	33.55	66,872,200
24 Feb 22	33.45000 -1.08	34.44	33.01	34.38	38,801,336
23 Feb 22	34.53000 +0.47	34.60	33.92	34.31	25,766,692
22 Feb 22	34.06000 -0.45	34.25	33.62	34.24	26,535,054
21 Feb 22	34.51000 -0.54	35.15	34.37	35.03	26,728,768
18 Feb 22	35.05000 +0.05	35.14	34.55	34.77	18,069,108
17 Feb 22	35.00000 +0.05	35.17	34.68	34.90	24,930,502
16 Feb 22	34.95000 -0.25	35.51	34.87	35.30	33,777,220
15 Feb 22	35.20000 +1.80	35.37	33.07	33.40	77,447,472
14 Feb 22	33.40000 +1.00	33.58	32.02	32.10	34,364,504
11 Feb 22	32.40000 -1.19	33.49	32.19	33.30	31,993,762
10 Feb 22	33.59000 +0.09	34.13	33.29	33.51	32,756,992
09 Feb 22	33.50000 +0.67	33.64	32.53	32.83	40,991,880
08 Feb 22	32.83000 +0.72	33.14	31.59	31.90	38,806,980
07 Feb 22	32.11000 -0.16	32.92	31.97	32.70	27,281,036
28 Jan 22	32.27000 +0.04	32.99	32.20	32.56	29,158,772
27 Jan 22	32.23000 -1.09	33.40	32.20	33.00	33,369,674
26 Jan 22	33.32000 -0.43	34.14	32.78	33.98	31,743,342
25 Jan 22	33.75000 -0.71	34.65	33.63	34.19	28,227,556
24 Jan 22	34.46000 +0.25	34.77	33.92	34.00	29,001,494
21 Jan 22	34.21000 -0.84	35.18	33.81	34.80	55,902,784
20 Jan 22	35.05000 -0.41	35.78	35.00	35.30	32,623,060
19 Jan 22	35.46000 -0.60	36.07	35.35	35.80	31,437,736
18 Jan 22	36.06000 +0.53	36.78	34.88	35.56	55,385,800
17 Jan 22	35.53000 +0.08	35.76	35.09	35.28	47,592,528
14 Jan 22	35.45000 -0.64	36.45	35.30	35.80	58,378,968
13 Jan 22	36.09000 -0.72	37.72	36.00	37.05	64,574,804
12 Jan 22	36.81000 +0.53	37.43	36.13	36.13	53,574,068
11 Jan 22	36.28000 -1.01	37.28	36.20	36.97	58,259,472
10 Jan 22	37.29000 -1.44	38.20	36.40	37.58	77,147,008
07 Jan 22	38.73000 -0.07	39.77	38.70	38.96	41,350,580
06 Jan 22	38.80000 -2.74	41.63	38.38	41.31	77,057,568
05 Jan 22	41.54000 -0.67	42.38	41.31	42.10	27,147,188
04 Jan 22	42.21000 -0.07	42.23	41.56	42.16	26,001,048
31 Dec 21	42.28000 -1.37	43.72	42.05	43.63	44,295,764
30 Dec 21	43.65000 +0.16	44.36	42.40	43.22	34,252,840
29 Dec 21	43.49000 -0.11	44.40	43.33	43.60	24,331,852
28 Dec 21	43.60000 -0.39	44.25	43.33	43.87	20,248,756
27 Dec 21	43.99000 +0.82	44.00	43.19	43.36	26,043,562
24 Dec 21	43.17000 +0.47	43.45	42.30	42.88	21,305,852
23 Dec 21	42.70000 -0.37	43.40	42.60	43.20	16,391,064
22 Dec 21	43.07000 -0.05	43.63	42.92	42.92	13,168,572
21 Dec 21	43.12000 +0.92	43.45	41.91	42.15	21,911,774
20 Dec 21	42.20000 -0.63	43.00	42.00	42.62	23,716,450
17 Dec 21	42.83000 -0.67	43.65	42.60	43.48	24,941,064
16 Dec 21	43.50000 +0.73	43.99	42.65	42.68	24,162,664
15 Dec 21	42.77000 -1.31	44.21	42.70	43.81	32,011,506
14 Dec 21	44.08000 -0.63	44.88	43.82	44.18	25,005,594
13 Dec 21	44.71000 +0.36	45.80	44.08	44.12	35,632,208
10 Dec 21	44.35000 -1.37	45.66	43.95	45.12	56,104,840
09 Dec 21	45.72000 +2.58	46.16	43.10	43.20	75,866,488
08 Dec 21	43.14000 +0.15	43.29	42.41	42.81	25,397,428
07 Dec 21	42.99000 +0.47	42.99	42.05	42.80	27,972,684
06 Dec 21	42.52000 +0.37	42.88	41.90	42.25	29,253,008
03 Dec 21	42.15000 +0.69	42.20	41.32	41.50	32,137,874
02 Dec 21	41.46000 -0.69	42.74	41.35	42.10	38,932,396
01 Dec 21	42.15000 -0.53	42.72	41.76	42.50	31,680,700
30 Nov 21	42.68000 -0.79	43.63	42.26	43.39	39,746,876
29 Nov 21	43.47000 -2.64	46.10	42.88	45.52	60,937,472
26 Nov 21	46.11000 -1.08	47.17	46.00	47.06	28,019,794
25 Nov 21	47.19000 -0.26	48.05	47.00	47.48	20,453,244
24 Nov 21	47.45000 +0.59	47.80	46.11	46.80	27,962,684
23 Nov 21	46.86000 -0.23	47.50	46.71	46.71	16,838,632
22 Nov 21	47.09000 -0.17	47.47	46.51	47.31	23,724,616
19 Nov 21	47.26000 -0.44	47.70	46.88	47.20	24,100,988
18 Nov 21	47.70000 -1.73	49.07	47.45	48.94	32,954,402
17 Nov 21	49.43000 -0.67	51.00	49.20	49.95	28,033,270
16 Nov 21	50.10000 +1.76	50.50	48.34	48.38	49,717,800
15 Nov 21	48.34000 +0.75	48.38	47.39	47.64	20,165,488
12 Nov 21	47.59000 -0.63	48.48	47.29	48.22	17,816,916
11 Nov 21	48.22000 +1.47	48.35	46.03	46.53	31,717,220
10 Nov 21	46.75000 -1.48	48.18	46.35	47.87	28,454,242
09 Nov 21	48.23000 +0.53	48.85	46.22	47.70	30,073,748
08 Nov 21	47.70000 -0.79	48.93	47.66	48.30	23,200,010
05 Nov 21	48.49000 +0.94	49.30	47.06	47.50	35,286,492
04 Nov 21	47.55000 +0.09	48.00	46.70	47.55	24,039,662
03 Nov 21	47.46000 +0.96	48.20	46.10	46.25	34,227,912
02 Nov 21	46.50000 +0.40	46.85	45.42	45.60	34,826,324
01 Nov 21	46.10000 -2.43	48.33	45.74	48.10	51,863,672
29 Oct 21	48.53000 +2.77	49.10	45.40	45.66	55,596,672
28 Oct 21	45.76000 -0.30	46.67	45.11	46.03	26,443,594
27 Oct 21	46.06000 -2.13	48.19	45.39	48.19	50,051,320
26 Oct 21	48.19000 +0.87	49.42	45.01	45.41	62,743,296
25 Oct 21	47.32000 +0.62	47.69	46.32	46.50	31,392,592
22 Oct 21	46.70000 +0.12	47.23	46.35	46.69	22,353,308
21 Oct 21	46.58000 -0.23	47.48	46.23	46.66	22,922,566
20 Oct 21	46.81000 -0.37	47.73	45.18	47.55	47,320,340
19 Oct 21	47.18000 -0.09	47.85	46.84	47.04	27,202,560
18 Oct 21	47.27000 +0.15	47.86	46.25	47.26	33,188,988
15 Oct 21	47.12000 -0.89	48.06	46.39	47.01	53,445,212
14 Oct 21	48.01000 -4.47	52.78	47.90	52.38	69,323,872
13 Oct 21	52.48000 +1.08	52.98	50.77	50.88	24,505,272
12 Oct 21	51.40000 -0.04	52.24	50.60	51.00	32,799,280
11 Oct 21	51.44000 -1.74	53.60	51.10	53.40	39,879,204
08 Oct 21	53.18000 -0.22	54.65	52.74	53.86	33,124,420
30 Sep 21	53.40000 +0.77	53.88	52.37	52.58	28,368,978
29 Sep 21	52.63000 -1.05	53.60	51.45	53.22	37,824,056
28 Sep 21	53.68000 -0.89	54.94	53.01	54.00	33,328,986
27 Sep 21	54.57000 +2.69	55.29	52.19	52.20	68,040,896
24 Sep 21	51.88000 -0.47	53.20	51.46	51.76	32,353,542
23 Sep 21	52.35000 -1.17	53.93	51.67	53.54	49,561,904
22 Sep 21	53.52000 +1.46	54.88	50.79	51.00	54,253,836
17 Sep 21	52.06000 +3.37	53.49	47.60	48.60	85,726,400
16 Sep 21	48.69000 +2.86	50.06	44.86	45.30	79,759,416
15 Sep 21	45.83000 -1.07	47.06	45.46	46.90	35,234,496
14 Sep 21	46.90000 +1.10	47.70	45.46	45.51	49,919,592
13 Sep 21	45.80000 +0.89	47.11	45.02	45.17	47,930,112
10 Sep 21	44.91000 -0.27	45.80	44.31	45.19	33,371,576
09 Sep 21	45.18000 +0.37	46.00	44.63	44.90	39,834,416
08 Sep 21	44.81000 -0.20	45.35	44.09	45.02	38,720,620
07 Sep 21	45.01000 +0.11	45.34	43.67	44.98	59,329,912
06 Sep 21	44.90000 +3.78	45.77	40.17	41.16	100,159,128
03 Sep 21	41.12000 +0.26	41.96	39.87	41.06	45,327,916
02 Sep 21	40.86000 -1.94	43.15	40.78	42.41	60,532,352
01 Sep 21	42.80000 +0.60	43.30	40.35	42.05	80,011,136
31 Aug 21	42.20000 -3.80	46.09	41.88	46.01	92,293,336
30 Aug 21	46.00000 -1.05	47.10	44.50	47.02	80,276,384
27 Aug 21	47.05000 -1.66	49.50	46.72	47.96	62,942,816
26 Aug 21	48.71000 -2.25	51.29	48.32	51.26	45,446,928
25 Aug 21	50.96000 +1.41	51.51	49.76	49.88	65,624,568
24 Aug 21	49.55000 +3.20	50.20	46.50	46.80	74,791,104
23 Aug 21	46.35000 -0.40	47.52	45.65	47.50	56,387,928
20 Aug 21	46.75000 -3.32	49.50	46.28	49.50	77,170,648
19 Aug 21	50.07000 -0.63	51.88	49.66	51.72	43,458,276
18 Aug 21	50.70000 -1.30	52.97	50.10	52.39	53,403,408
17 Aug 21	52.00000 -1.70	54.29	52.00	53.28	42,743,028
16 Aug 21	53.70000 +0.76	54.22	52.60	53.16	28,266,666
13 Aug 21	52.94000 -1.84	55.29	52.25	54.73	55,585,312
12 Aug 21	54.78000 -0.76	56.00	54.65	54.96	25,142,916
11 Aug 21	55.54000 -2.17	58.34	55.14	57.75	38,604,360
10 Aug 21	57.71000 +0.64	57.98	54.85	57.06	43,871,760
09 Aug 21	57.07000 +0.97	58.55	55.92	56.10	27,897,282
06 Aug 21	56.10000 -0.40	57.47	55.55	56.48	26,082,308
05 Aug 21	56.50000 -1.54	58.19	56.20	57.15	36,314,976
04 Aug 21	58.04000 -1.23	59.22	57.03	58.20	34,440,128
03 Aug 21	59.27000 +1.52	59.75	56.40	57.02	42,995,736
02 Aug 21	57.75000 -0.95	58.27	53.50	57.00	62,286,088
30 Jul 21	58.70000 -2.31	60.10	57.41	60.10	38,291,912
29 Jul 21	61.01000 +3.50	61.97	59.00	59.21	55,747,400
28 Jul 21	57.51000 +2.29	58.08	53.28	54.53	57,528,588
27 Jul 21	55.22000 -1.58	57.43	54.42	57.14	61,441,700
26 Jul 21	56.80000 -6.59	60.99	54.50	60.99	101,603,624
23 Jul 21	63.39000 -2.11	65.19	63.00	65.00	31,865,788
22 Jul 21	65.50000 -1.83	68.43	65.01	68.01	31,352,006
21 Jul 21	67.33000 +0.95	67.67	65.75	66.20	23,316,522
20 Jul 21	66.38000 -0.05	66.87	65.50	65.67	19,879,332
19 Jul 21	66.43000 +1.32	66.70	64.05	64.99	26,621,172
16 Jul 21	65.11000 -1.91	66.77	64.60	66.16	25,210,160
15 Jul 21	67.02000 +0.36	67.50	65.68	66.20	23,877,896
14 Jul 21	66.66000 +0.36	67.95	65.00	65.80	30,384,552
13 Jul 21	66.30000 +0.30	68.10	65.50	66.00	22,743,596
12 Jul 21	66.00000 +2.17	66.58	62.39	64.23	36,172,928
09 Jul 21	63.83000 -1.05	65.70	60.61	64.86	42,358,688
08 Jul 21	64.88000 -2.34	68.35	64.70	68.15	37,225,768
07 Jul 21	67.22000 +3.81	68.24	62.74	63.93	49,482,368
06 Jul 21	63.41000 -5.26	69.15	61.10	68.80	74,128,808
05 Jul 21	68.67000 +0.39	70.20	67.49	68.57	28,849,892
02 Jul 21	68.28000 -3.00	71.30	68.23	71.30	34,378,536
01 Jul 21	71.28000 +0.30	72.27	70.07	71.00	27,300,490
30 Jun 21	70.98000 +1.72	71.70	69.01	69.49	27,553,800
29 Jun 21	69.26000 -0.64	70.68	68.13	70.18	26,906,148
28 Jun 21	69.90000 +2.32	70.67	67.28	68.27	40,026,504
25 Jun 21	67.58000 +2.71	68.50	64.91	65.26	34,460,932
24 Jun 21	64.87000 -20.96	66.49	64.00	66.49	30,139,092
23 Jun 21	85.83000 -1.47	87.53	85.18	87.00	23,823,420
22 Jun 21	87.30000 +4.45	88.00	81.40	82.70	29,037,152
21 Jun 21	82.85000 -1.15	84.28	81.52	82.55	18,003,740
18 Jun 21	84.00000 +1.52	85.35	82.11	84.14	18,462,568
17 Jun 21	82.48000 +1.41	84.25	80.09	80.90	23,424,102
16 Jun 21	81.07000 -3.83	86.01	81.00	85.00	26,463,198
15 Jun 21	84.90000 -0.99	86.45	83.65	85.88	15,188,139
11 Jun 21	85.89000 -1.12	87.80	85.09	87.44	16,919,616
10 Jun 21	87.01000 +1.15	88.50	86.26	86.30	19,478,176
09 Jun 21	85.86000 +1.96	86.74	83.01	83.01	24,748,522
08 Jun 21	83.90000 +0.00	86.19	81.90	83.90	24,235,510
07 Jun 21	83.90000 -1.31	84.98	81.41	84.80	26,563,692
04 Jun 21	85.21000 -0.29	86.50	84.19	85.00	13,918,874
03 Jun 21	85.50000 +0.40	86.65	83.09	84.55	17,667,756
02 Jun 21	85.10000 -0.91	86.00	84.20	86.00	20,233,488
01 Jun 21	86.01000 +2.15	86.58	83.08	83.80	21,729,776
31 May 21	83.86000 -0.03	84.68	82.15	83.50	18,747,024
28 May 21	83.89000 -0.12	86.34	83.00	84.20	22,921,372
27 May 21	84.01000 +2.51	84.99	80.84	81.24	22,802,546
26 May 21	81.50000 -0.99	82.70	81.00	82.12	16,273,017
25 May 21	82.49000 +3.32	82.96	78.97	79.07	27,439,108
24 May 21	79.17000 -0.52	80.23	76.81	79.76	19,253,952
21 May 21	79.69000 +2.03	80.10	76.79	77.99	24,586,068
20 May 21	77.66000 -0.56	78.48	76.88	77.34	18,723,884
19 May 21	78.22000 +0.32	78.68	76.62	77.50	15,286,640
18 May 21	77.90000 +0.01	78.68	76.71	77.50	18,253,130
17 May 21	77.89000 +3.17	78.90	74.99	74.99	24,674,942
14 May 21	74.72000 -0.27	76.69	73.52	74.88	25,033,936
13 May 21	74.99000 +0.26	75.19	72.20	73.50	25,149,280
12 May 21	74.73000 +2.95	75.45	70.80	71.90	30,445,806
11 May 21	71.78000 +2.28	72.22	67.25	69.20	30,875,544
10 May 21	69.50000 +0.21	71.77	68.40	70.01	24,490,292
07 May 21	69.29000 -3.10	73.77	69.29	73.50	27,698,932
06 May 21	72.39000 -2.09	74.57	71.25	74.01	30,786,806
30 Apr 21	74.48000 -0.28	75.70	74.34	74.35	18,637,656
29 Apr 21	74.76000 -0.59	76.00	73.21	75.00	25,400,150
28 Apr 21	75.35000 +1.37	76.00	73.01	73.35	33,689,504
27 Apr 21	73.98000 +3.55	74.23	69.51	70.44	44,486,316
26 Apr 21	70.43000 -0.20	72.77	70.28	71.00	49,460,396
23 Apr 21	70.63000 +6.98	73.66	65.88	66.00	80,718,992
22 Apr 21	63.65000 +0.25	64.13	61.61	64.00	33,603,060
21 Apr 21	63.40000 +1.47	63.79	60.56	61.09	34,269,416
20 Apr 21	61.93000 +0.66	63.00	60.10	60.90	35,350,632
19 Apr 21	61.27000 +1.87	61.48	58.60	59.05	26,037,604
16 Apr 21	59.40000 -0.35	61.29	58.51	60.81	18,937,124
15 Apr 21	59.75000 -0.96	60.95	58.86	60.13	17,228,124
14 Apr 21	60.71000 +1.06	61.70	59.75	59.75	20,568,360
13 Apr 21	59.65000 +1.62	61.08	57.95	57.99	35,822,404
12 Apr 21	58.03000 -3.27	61.30	57.20	60.90	41,277,656
09 Apr 21	61.30000 +0.00	62.60	60.32	61.40	22,453,004
08 Apr 21	61.30000 +0.53	61.77	60.00	60.11	25,539,068
07 Apr 21	60.77000 -2.19	62.84	60.29	62.65	34,342,788
06 Apr 21	62.96000 -1.55	65.60	62.42	65.00	29,347,804
02 Apr 21	64.51000 +1.51	65.08	62.41	63.12	33,053,200
01 Apr 21	63.00000 +3.75	63.15	59.43	59.49	36,671,880
31 Mar 21	59.25000 -1.52	60.42	58.90	60.20	28,488,986
30 Mar 21	60.77000 +0.72	63.00	59.40	60.00	38,121,608
29 Mar 21	60.05000 -2.00	61.30	58.61	61.10	42,620,864
26 Mar 21	62.05000 +1.66	62.50	60.20	61.20	37,002,016
25 Mar 21	60.39000 +0.67	61.21	57.97	58.80	28,158,616
24 Mar 21	59.72000 +1.61	60.88	57.56	57.56	41,234,692
23 Mar 21	58.11000 +0.95	58.58	56.90	57.17	27,143,956
22 Mar 21	57.16000 +0.19	57.98	56.40	57.38	25,557,052
19 Mar 21	56.97000 -3.28	58.93	56.02	58.50	46,433,176
18 Mar 21	60.25000 +2.15	60.48	58.10	58.70	39,171,128
17 Mar 21	58.10000 -0.58	59.51	57.15	58.25	38,752,472
16 Mar 21	58.68000 +0.68	59.29	55.98	58.97	40,498,548
15 Mar 21	58.00000 -3.82	60.99	57.11	60.94	48,243,368
12 Mar 21	61.82000 +1.10	61.98	59.53	61.49	42,881,220
11 Mar 21	60.72000 +3.52	62.23	56.78	57.21	61,008,152
10 Mar 21	57.20000 +2.97	59.18	55.52	56.20	69,617,088
09 Mar 21	54.23000 -2.74	57.50	54.08	56.42	66,718,928
08 Mar 21	56.97000 -5.83	63.70	56.85	63.59	66,902,864
05 Mar 21	62.80000 -0.99	64.06	61.88	62.12	44,491,620
04 Mar 21	63.79000 -5.04	68.00	63.30	68.00	54,081,472
03 Mar 21	68.83000 +0.55	68.97	66.83	67.54	29,637,888
02 Mar 21	68.28000 -1.17	71.35	67.10	70.61	52,728,364
01 Mar 21	69.45000 -2.83	73.50	67.37	72.51	64,701,616
26 Feb 21	72.28000 -4.49	75.69	70.97	74.49	42,121,556
25 Feb 21	76.77000 +1.98	78.50	74.41	75.55	37,620,032
24 Feb 21	74.79000 -6.59	81.09	73.40	80.55	54,173,712
23 Feb 21	81.38000 -0.92	83.87	79.83	81.00	26,152,168
22 Feb 21	82.30000 -6.59	88.75	82.00	88.60	36,839,968
19 Feb 21	88.89000 +0.85	89.73	84.60	88.10	25,423,870
18 Feb 21	88.04000 -3.06	92.69	87.88	92.59	28,920,344
10 Feb 21	91.10000 +5.96	92.25	83.80	85.77	34,550,800
09 Feb 21	85.14000 -0.85	87.47	84.01	85.52	32,999,880
08 Feb 21	85.99000 +3.81	85.99	80.41	82.30	28,632,556
05 Feb 21	82.18000 +3.64	83.38	78.57	79.50	37,134,692
04 Feb 21	78.54000 -0.66	79.62	77.60	78.04	22,534,068
03 Feb 21	79.20000 -1.10	81.20	78.30	80.00	25,259,998
02 Feb 21	80.30000 +1.10	81.90	79.49	80.00	25,919,468
01 Feb 21	79.20000 +0.47	80.16	76.99	78.91	25,348,278
29 Jan 21	78.73000 -0.18	80.99	78.05	80.20	22,801,556
28 Jan 21	78.91000 -3.46	81.66	78.68	80.58	25,299,188
27 Jan 21	82.37000 +2.48	83.50	78.92	80.06	28,169,116
26 Jan 21	79.89000 -1.87	82.60	79.81	81.01	26,380,500
25 Jan 21	81.76000 +1.06	83.66	80.08	80.12	32,130,564
22 Jan 21	80.70000 +5.21	81.00	75.08	75.08	41,534,276
21 Jan 21	75.49000 +0.09	76.50	74.50	74.81	28,318,288
20 Jan 21	75.40000 +4.80	75.40	70.25	70.70	51,163,080
19 Jan 21	70.60000 -1.21	71.99	69.61	71.80	29,793,780
18 Jan 21	71.81000 +0.10	72.80	70.58	71.40	18,780,818
15 Jan 21	71.71000 +0.32	71.99	69.76	70.49	23,897,888
14 Jan 21	71.39000 -0.21	72.85	70.62	70.70	28,117,614
13 Jan 21	71.60000 -0.92	74.49	70.86	73.24	26,970,500
12 Jan 21	72.52000 +0.45	72.98	69.01	71.45	40,748,944
11 Jan 21	72.07000 -3.86	75.00	71.01	74.49	45,089,900
08 Jan 21	75.93000 -1.47	78.19	72.70	77.50	55,438,696
07 Jan 21	77.40000 +5.91	78.48	71.00	71.12	60,444,712
06 Jan 21	71.49000 +2.43	73.16	68.30	69.05	54,441,288
05 Jan 21	69.06000 +0.84	70.38	67.51	67.51	81,947,680
04 Jan 21	68.22000 -6.67	72.83	67.41	71.00	160,983,456
31 Dec 20	74.89000 +1.04	75.50	73.05	73.85	21,238,820
30 Dec 20	73.85000 +2.39	74.20	71.20	71.20	20,505,000
29 Dec 20	71.46000 -0.57	71.94	70.60	71.50	14,909,404
28 Dec 20	72.03000 -0.77	72.98	71.60	72.98	14,850,317
25 Dec 20	72.80000 +0.10	73.38	72.00	72.98	14,530,424
24 Dec 20	72.70000 +2.47	73.00	70.00	70.09	21,155,162
23 Dec 20	70.23000 +1.33	70.98	68.48	69.69	23,933,712
22 Dec 20	68.90000 -0.54	71.77	68.55	69.00	30,545,636
21 Dec 20	69.44000 -0.06	69.83	66.87	69.61	24,516,776
18 Dec 20	69.50000 -1.16	71.40	69.50	70.82	23,907,730
17 Dec 20	70.66000 +0.85	71.10	69.34	69.93	19,237,464
16 Dec 20	69.81000 +0.91	69.99	68.40	69.00	14,430,541
15 Dec 20	68.90000 +0.05	70.25	67.61	68.95	19,277,572
14 Dec 20	68.85000 +1.56	69.01	66.40	67.01	17,105,480
11 Dec 20	67.29000 -1.16	69.24	66.15	68.88	24,579,770
10 Dec 20	68.45000 +2.45	68.98	65.65	66.21	21,240,644
09 Dec 20	66.00000 -0.63	68.44	65.95	66.64	14,559,165
08 Dec 20	66.63000 -0.17	67.43	66.00	67.09	11,668,662
07 Dec 20	66.80000 -0.21	67.87	66.54	66.90	16,038,256
04 Dec 20	67.01000 +0.42	68.04	65.86	66.17	21,459,854
03 Dec 20	66.59000 +2.54	67.09	64.16	64.17	29,121,964
02 Dec 20	64.05000 -1.23	65.37	63.35	65.20	16,505,501
01 Dec 20	65.28000 +4.08	65.80	61.99	62.01	25,912,520
30 Nov 20	61.20000 -1.42	62.94	61.01	62.66	20,502,464
27 Nov 20	62.62000 +0.56	63.45	61.62	62.01	10,086,433
26 Nov 20	62.06000 +0.00	63.44	61.10	62.63	15,982,569
25 Nov 20	62.06000 -1.57	63.63	61.60	63.47	15,590,068
24 Nov 20	63.63000 -0.94	64.49	62.20	64.00	18,590,148
23 Nov 20	64.57000 +0.12	65.47	63.69	64.45	14,550,446
20 Nov 20	64.45000 +1.92	65.69	63.10	63.10	21,829,896
19 Nov 20	62.53000 +0.03	63.50	60.83	62.00	26,958,156
18 Nov 20	62.50000 -3.50	66.59	61.87	66.59	41,176,912
17 Nov 20	66.00000 -3.09	69.64	65.01	69.48	30,176,644
16 Nov 20	69.09000 +0.24	69.85	68.10	69.69	12,334,110
13 Nov 20	68.85000 -0.86	69.50	68.00	69.30	12,180,542
12 Nov 20	69.71000 +1.64	70.18	68.03	68.40	16,036,708
11 Nov 20	68.07000 -1.24	70.22	66.90	69.25	21,337,028
10 Nov 20	69.31000 +0.64	70.36	68.05	68.60	18,769,092
09 Nov 20	68.67000 +2.99	69.33	65.88	66.01	21,297,734
06 Nov 20	65.68000 -1.33	66.70	63.88	66.55	23,423,184
05 Nov 20	67.01000 -0.49	67.85	65.10	67.12	22,022,496
04 Nov 20	67.50000 +2.80	67.99	64.20	64.55	18,406,544
03 Nov 20	64.70000 +0.51	65.20	63.09	64.00	16,650,149
02 Nov 20	64.19000 +1.93	64.58	62.40	62.61	22,663,980
30 Oct 20	62.26000 -0.14	63.51	61.38	63.01	17,196,142
29 Oct 20	62.40000 -0.49	63.08	61.61	62.07	14,998,826
28 Oct 20	62.89000 +1.43	63.51	61.30	62.01	23,577,532
27 Oct 20	61.46000 +4.66	61.98	58.51	58.98	34,033,940
26 Oct 20	56.80000 -0.39	57.15	54.52	56.72	12,084,135
23 Oct 20	57.19000 -1.31	59.12	56.50	58.42	13,242,144
22 Oct 20	58.50000 +0.32	59.00	57.20	57.66	11,843,295
21 Oct 20	58.18000 +0.80	59.22	57.06	57.46	15,609,872
20 Oct 20	57.38000 +1.17	57.56	55.90	56.32	11,880,914
19 Oct 20	56.21000 -0.87	57.80	56.03	57.67	14,760,222
16 Oct 20	57.08000 -0.18	57.66	56.15	57.26	13,554,520
15 Oct 20	57.26000 -0.50	58.07	56.71	57.78	16,302,879
14 Oct 20	57.76000 -0.29	58.40	57.16	58.00	17,696,268
13 Oct 20	58.05000 +0.85	58.19	56.50	57.10	20,149,252
12 Oct 20	57.20000 +4.01	57.50	52.85	53.19	28,855,814
09 Oct 20	53.19000 +1.77	53.34	51.10	51.82	21,407,230
30 Sep 20	51.42000 +1.89	52.20	49.60	49.60	25,843,552
29 Sep 20	49.53000 +0.89	49.83	48.22	48.70	16,792,470
28 Sep 20	48.64000 +0.57	49.11	47.60	48.10	19,951,972
25 Sep 20	48.07000 +0.77	48.56	47.33	47.38	16,078,715
24 Sep 20	47.30000 -1.23	48.38	47.07	48.00	17,253,040
23 Sep 20	48.53000 +1.69	48.88	46.65	46.99	33,630,992
22 Sep 20	46.84000 -0.32	47.48	46.65	46.96	15,647,144
21 Sep 20	47.16000 -0.54	48.14	46.94	47.70	16,501,897
18 Sep 20	47.70000 +0.10	47.96	46.88	47.60	16,269,034
17 Sep 20	47.60000 -1.07	48.69	47.20	48.60	17,629,836
16 Sep 20	48.67000 -1.11	50.15	48.38	49.66	17,122,206
15 Sep 20	49.78000 +0.12	49.90	48.10	49.50	17,852,284
14 Sep 20	49.66000 -0.19	50.40	49.22	50.03	19,324,016
11 Sep 20	49.85000 +0.83	50.29	49.10	49.13	17,965,860
10 Sep 20	49.02000 +0.00	50.60	48.68	49.63	18,872,184
09 Sep 20	49.02000 -1.60	50.60	48.77	50.51	24,939,198
08 Sep 20	50.62000 -0.41	51.98	50.00	51.11	17,757,568
07 Sep 20	51.03000 -1.47	53.30	50.97	52.69	27,279,060
04 Sep 20	52.50000 -1.15	52.98	50.68	52.53	32,969,676
03 Sep 20	53.65000 +0.22	56.09	52.88	53.18	32,773,076
02 Sep 20	53.43000 -0.30	54.40	53.00	53.73	22,737,050
01 Sep 20	53.73000 +1.76	54.10	51.72	51.72	28,652,602
31 Aug 20	51.97000 +0.74	52.76	50.73	51.52	29,534,858
28 Aug 20	51.23000 +0.72	51.50	49.81	50.50	25,841,658
27 Aug 20	50.51000 +0.53	50.80	49.60	50.22	27,172,814
26 Aug 20	49.98000 +3.63	53.06	47.31	47.31	65,372,824
25 Aug 20	46.35000 +0.15	46.80	45.80	46.19	14,307,833
24 Aug 20	46.20000 +0.90	46.38	45.02	45.69	19,337,276
21 Aug 20	45.30000 +1.13	45.50	44.40	44.44	14,768,684
20 Aug 20	44.17000 -0.33	44.88	44.01	44.51	12,020,926
19 Aug 20	44.50000 -0.93	45.52	44.46	45.43	13,079,949
18 Aug 20	45.43000 -0.13	46.02	45.28	45.40	11,324,456
17 Aug 20	45.56000 +0.61	45.60	44.82	44.98	17,197,392
14 Aug 20	44.95000 +0.55	44.98	43.49	44.41	23,662,460
13 Aug 20	44.40000 -1.50	46.30	44.32	46.15	19,952,662
12 Aug 20	45.90000 -0.25	46.67	45.01	46.20	22,788,632
11 Aug 20	46.15000 -0.20	48.15	46.08	46.26	25,287,690
10 Aug 20	46.35000 +0.48	46.42	45.26	46.00	15,811,557
07 Aug 20	45.87000 -1.05	47.23	45.24	46.92	24,751,208
06 Aug 20	46.92000 -0.53	47.90	46.20	47.45	19,567,690
05 Aug 20	47.45000 -0.25	48.13	47.09	47.70	20,210,378
04 Aug 20	47.70000 +0.86	48.20	46.54	46.84	31,813,168
03 Aug 20	46.84000 +1.54	47.10	45.10	45.45	35,895,760
31 Jul 20	45.30000 -0.02	46.06	44.89	45.39	25,357,262
30 Jul 20	45.32000 -0.82	46.48	44.91	46.13	23,411,640
29 Jul 20	46.14000 +0.41	46.29	45.40	45.42	22,063,680
28 Jul 20	45.73000 -0.27	46.38	45.05	46.00	19,991,168
27 Jul 20	46.00000 +2.00	46.00	44.00	44.00	34,746,424
24 Jul 20	44.00000 -2.08	45.91	43.58	45.80	30,663,948
23 Jul 20	46.08000 +0.28	46.30	45.03	45.45	25,961,050
22 Jul 20	45.80000 +0.50	46.30	44.75	45.00	24,882,368
21 Jul 20	45.30000 +1.35	45.58	43.80	43.95	30,295,756
20 Jul 20	43.95000 -0.24	45.00	43.01	44.44	27,525,396
17 Jul 20	44.19000 -0.01	45.54	43.80	44.35	32,505,436
16 Jul 20	44.20000 -3.51	47.60	43.77	47.60	46,433,952
15 Jul 20	47.71000 +1.79	48.23	45.93	45.93	46,185,188
14 Jul 20	45.92000 -0.91	47.30	45.05	46.74	32,703,956
13 Jul 20	46.83000 +0.90	46.87	45.70	45.93	39,377,352
10 Jul 20	45.93000 -0.42	46.77	45.61	45.93	33,417,538
09 Jul 20	46.35000 +1.63	46.36	44.31	44.35	40,727,068
08 Jul 20	44.72000 +0.34	45.45	44.03	44.38	37,765,212
07 Jul 20	44.38000 +0.88	44.84	42.65	43.00	52,587,064
06 Jul 20	43.50000 +0.25	43.80	42.15	43.01	46,048,040
03 Jul 20	43.25000 +0.95	43.49	41.36	41.97	43,483,496
02 Jul 20	42.30000 -1.16	43.46	42.00	43.46	40,074,480
01 Jul 20	43.46000 +0.01	43.95	42.66	43.90	23,331,968
30 Jun 20	43.45000 +0.35	44.10	43.07	43.10	32,850,804
29 Jun 20	43.10000 -0.95	43.96	42.20	43.95	51,123,576
24 Jun 20	44.05000 -2.03	45.90	43.07	45.70	61,418,264
23 Jun 20	46.08000 +0.32	46.28	45.02	45.50	27,397,114
22 Jun 20	45.76000 -0.54	46.46	45.05	46.00	36,036,512
19 Jun 20	46.30000 +2.08	46.30	44.00	44.20	30,831,500
18 Jun 20	44.22000 +0.58	44.40	43.20	43.40	19,558,422
17 Jun 20	43.64000 +0.44	45.00	42.95	43.17	23,842,884
16 Jun 20	43.20000 +1.32	43.20	41.90	42.19	18,725,304
15 Jun 20	41.88000 -0.08	42.65	41.70	42.33	18,836,790
12 Jun 20	41.96000 +0.54	42.60	40.87	40.92	22,597,196
11 Jun 20	41.42000 -0.38	42.21	41.08	41.70	16,601,090
10 Jun 20	41.80000 +1.21	42.00	40.30	40.53	23,313,860
09 Jun 20	40.59000 +0.61	40.68	39.61	39.78	13,142,641
08 Jun 20	39.98000 -0.52	41.10	39.60	40.49	19,359,046
05 Jun 20	40.50000 +0.48	40.79	39.30	39.65	19,680,156
04 Jun 20	40.02000 +0.87	40.14	38.90	39.20	20,460,484
03 Jun 20	39.15000 -0.15	40.00	39.01	39.39	19,432,316
02 Jun 20	39.30000 -1.03	40.33	39.09	40.03	21,691,692
01 Jun 20	40.33000 +1.17	40.66	38.77	39.20	20,771,086
29 May 20	39.16000 +1.51	39.59	37.10	37.50	29,064,914
28 May 20	37.65000 -11.64	38.14	36.86	37.99	16,516,821
27 May 20	49.29000 -0.73	50.21	48.81	50.02	10,491,449
26 May 20	50.02000 +1.31	50.37	48.51	48.98	12,478,342
25 May 20	48.71000 +0.84	49.75	47.81	47.90	11,630,997
22 May 20	47.87000 -1.01	49.07	47.32	49.00	12,117,213
21 May 20	48.88000 +0.99	49.28	47.93	47.94	15,280,808
20 May 20	47.89000 -0.86	49.08	47.63	48.90	17,156,076
19 May 20	48.75000 -0.35	49.75	48.60	49.21	12,599,945
18 May 20	49.10000 +1.36	49.75	47.10	47.50	17,260,708
15 May 20	47.74000 -0.17	48.00	46.90	47.65	11,816,351
14 May 20	47.91000 -0.39	48.29	47.42	48.07	13,980,793
13 May 20	48.30000 +1.98	48.65	46.00	46.32	22,515,070
12 May 20	46.32000 +0.72	46.77	45.50	45.86	11,659,588
11 May 20	45.60000 -1.20	47.27	45.30	47.25	15,259,794
08 May 20	46.80000 +0.22	47.39	45.90	46.68	12,904,919
07 May 20	46.58000 +1.09	46.80	45.30	45.70	14,076,897
06 May 20	45.49000 +1.10	45.78	43.89	44.31	17,246,768
30 Apr 20	44.39000 -1.29	45.65	44.08	45.60	16,972,040
29 Apr 20	45.68000 +0.59	47.50	44.88	44.95	16,489,249
28 Apr 20	45.09000 +0.79	45.60	43.98	44.05	17,280,436
27 Apr 20	44.30000 +0.34	45.54	43.68	44.03	17,353,372
24 Apr 20	43.96000 -0.07	44.58	42.50	43.94	20,019,116
22 Apr 20	44.03000 +1.63	44.06	42.31	42.68	20,670,242
21 Apr 20	42.40000 -0.60	43.28	42.01	43.00	12,408,425
20 Apr 20	43.00000 -0.09	43.47	42.70	43.44	11,973,913
17 Apr 20	43.09000 +0.03	43.97	42.80	43.10	14,041,068
16 Apr 20	43.06000 -0.25	43.30	42.53	43.30	12,821,697
15 Apr 20	43.31000 -0.43	44.08	43.03	43.90	14,996,961
14 Apr 20	43.74000 +1.16	43.85	42.40	43.01	16,211,814
13 Apr 20	42.58000 -0.31	43.47	42.18	42.67	11,223,386
10 Apr 20	42.89000 +1.01	44.17	41.90	41.90	28,247,268
09 Apr 20	41.88000 +1.62	42.44	40.41	40.41	20,925,476
08 Apr 20	40.26000 -0.07	40.50	39.66	40.00	9,606,153
07 Apr 20	40.33000 +0.95	40.50	39.71	39.92	14,263,654
03 Apr 20	39.38000 -0.12	39.88	39.30	39.51	8,981,703
02 Apr 20	39.50000 +0.59	39.50	38.55	38.78	9,669,036
01 Apr 20	38.91000 -0.47	40.08	38.78	39.25	14,091,981
31 Mar 20	39.38000 +1.23	39.70	38.35	38.65	16,623,068
30 Mar 20	38.15000 -0.67	38.80	37.40	38.12	16,356,738
27 Mar 20	38.82000 +0.02	40.33	38.66	39.30	17,790,788
26 Mar 20	38.80000 +0.13	39.19	38.20	38.27	14,937,974
25 Mar 20	38.67000 +1.41	39.12	37.40	38.74	30,628,956
24 Mar 20	37.26000 +3.06	37.37	35.10	35.16	39,700,496
23 Mar 20	34.20000 -1.91	36.07	34.20	35.00	29,605,826
20 Mar 20	36.11000 +0.11	36.69	35.40	36.54	30,468,424
19 Mar 20	36.00000 -2.05	37.99	34.45	37.80	63,007,056
18 Mar 20	38.05000 -0.29	39.79	38.05	38.80	23,943,460
17 Mar 20	38.34000 -0.62	39.80	37.30	39.00	26,593,590
16 Mar 20	38.96000 -2.19	41.50	38.60	41.14	26,180,010
13 Mar 20	41.15000 -0.43	41.66	38.55	39.50	35,853,856
12 Mar 20	41.58000 -1.58	42.76	40.99	42.70	25,199,840
11 Mar 20	43.16000 -0.77	44.49	43.05	43.99	14,573,248
10 Mar 20	43.93000 -0.06	44.60	42.85	43.76	25,811,310
09 Mar 20	43.99000 -0.91	44.88	43.31	44.72	20,516,022
06 Mar 20	44.90000 +0.19	45.50	44.36	44.63	20,119,394
05 Mar 20	44.71000 +1.11	45.29	43.18	43.64	32,582,958
04 Mar 20	43.60000 +1.18	43.80	41.92	42.00	28,453,412
03 Mar 20	42.42000 +0.42	43.10	41.86	42.58	22,238,504
02 Mar 20	42.00000 +2.00	42.30	40.55	40.55	23,356,574
28 Feb 20	40.00000 -1.67	41.09	39.89	39.90	19,299,620
27 Feb 20	41.67000 +0.88	41.97	40.68	40.89	17,364,772
26 Feb 20	40.79000 -1.59	42.17	40.43	41.84	25,490,544
25 Feb 20	42.38000 -0.32	42.58	41.31	41.82	17,961,710
24 Feb 20	42.70000 -0.60	42.99	41.81	42.70	23,468,500
21 Feb 20	43.30000 -0.50	43.70	43.06	43.60	19,008,678
20 Feb 20	43.80000 +2.29	44.28	41.35	41.55	36,888,140
19 Feb 20	41.51000 -0.61	42.02	41.43	42.01	13,295,464
18 Feb 20	42.12000 -0.06	42.84	41.82	42.22	17,214,368
17 Feb 20	42.18000 +1.07	42.40	41.10	41.12	21,042,462
14 Feb 20	41.11000 -0.21	41.79	40.82	41.02	15,563,071
13 Feb 20	41.32000 -0.46	41.62	40.68	41.60	18,009,448
12 Feb 20	41.78000 -0.12	42.15	41.15	41.70	16,797,152
11 Feb 20	41.90000 +0.78	42.11	41.10	41.10	21,163,416
10 Feb 20	41.12000 +0.82	41.69	39.95	40.25	22,392,632
07 Feb 20	40.30000 -0.04	40.60	39.54	40.00	19,629,430
06 Feb 20	40.34000 +0.58	40.74	39.21	39.38	23,422,016
05 Feb 20	39.76000 +0.48	40.22	39.00	39.87	32,115,052
04 Feb 20	39.28000 +2.45	39.55	37.20	37.20	35,843,984
03 Feb 20	36.83000 -3.17	38.50	36.00	36.50	56,771,260
23 Jan 20	40.00000 -2.38	42.11	39.49	41.89	42,563,268
22 Jan 20	42.38000 -0.37	42.70	41.73	42.50	17,595,830
21 Jan 20	42.75000 -0.29	43.80	42.42	43.00	16,676,887
20 Jan 20	43.04000 +0.05	43.70	42.53	43.40	20,049,272
17 Jan 20	42.99000 +0.33	43.66	42.13	42.63	26,954,876
16 Jan 20	42.66000 +1.58	42.95	40.87	41.12	35,919,744
15 Jan 20	41.08000 -0.14	41.63	40.79	41.22	15,571,358
14 Jan 20	41.22000 -0.31	41.70	40.86	41.11	20,220,162
13 Jan 20	41.53000 -0.23	41.65	40.40	41.33	23,979,918
10 Jan 20	41.76000 +0.32	41.98	41.09	41.94	26,621,396
09 Jan 20	41.44000 +2.63	42.18	39.30	39.30	50,739,944
08 Jan 20	38.81000 -0.38	39.76	38.81	39.03	17,637,084
07 Jan 20	39.19000 +0.65	39.26	38.50	38.57	21,083,392
06 Jan 20	38.54000 -0.85	39.29	38.12	39.29	27,147,700
03 Jan 20	39.39000 -0.11	39.84	39.12	39.60	19,790,792
02 Jan 20	39.50000 -0.06	39.86	39.00	39.86	21,044,676
31 Dec 19	39.56000 +0.88	39.98	38.75	38.76	22,980,294
30 Dec 19	38.68000 +0.12	38.92	38.00	38.30	16,174,893
27 Dec 19	38.56000 -0.44	39.13	38.44	38.74	15,945,871
26 Dec 19	39.00000 +0.03	39.37	38.62	39.18	14,266,761
25 Dec 19	38.97000 +0.48	39.05	38.18	38.40	14,742,234
24 Dec 19	38.49000 -0.65	39.35	38.30	39.15	19,325,482
23 Dec 19	39.14000 +0.14	39.89	39.01	39.03	15,934,060
20 Dec 19	39.00000 -0.44	39.65	38.85	39.65	16,778,008
19 Dec 19	39.44000 -0.09	39.90	39.09	39.60	16,823,420
18 Dec 19	39.53000 -0.82	40.34	39.46	40.20	23,463,528
17 Dec 19	40.35000 +0.20	40.50	39.66	39.93	24,298,272
16 Dec 19	40.15000 -0.68	40.91	39.90	40.90	27,234,412
13 Dec 19	40.83000 +0.90	40.95	40.03	40.30	19,826,728
12 Dec 19	39.93000 -0.27	40.30	39.70	40.19	10,628,839
11 Dec 19	40.20000 -0.03	40.47	39.93	40.39	10,942,293
10 Dec 19	40.23000 +0.24	40.68	39.45	39.59	17,272,360
09 Dec 19	39.99000 -1.31	41.55	39.60	41.35	25,080,584
06 Dec 19	41.30000 +0.61	41.48	40.55	40.60	19,001,916
05 Dec 19	40.69000 +0.39	41.16	40.40	40.50	20,112,568
04 Dec 19	40.30000 -0.04	40.73	40.00	40.34	15,282,267
03 Dec 19	40.34000 +0.36	40.58	39.04	39.78	18,652,172
02 Dec 19	39.98000 +0.06	40.36	39.42	39.83	18,887,744
29 Nov 19	39.92000 -1.90	41.68	39.41	41.43	36,170,252
28 Nov 19	41.82000 +0.43	42.18	41.07	41.59	16,687,524
27 Nov 19	41.39000 -0.55	41.79	40.18	41.74	27,526,976
26 Nov 19	41.94000 +0.14	42.43	41.32	42.10	25,477,032
25 Nov 19	41.80000 -0.19	42.30	40.50	42.00	29,697,138
22 Nov 19	41.99000 -2.01	44.88	40.76	43.66	57,980,460
21 Nov 19	44.00000 -3.06	46.63	43.66	46.60	44,705,128
20 Nov 19	47.06000 -0.69	47.68	46.61	47.55	23,133,658
19 Nov 19	47.75000 +2.15	47.75	45.40	45.55	21,583,348
18 Nov 19	45.60000 +0.47	45.64	44.51	44.90	14,370,790
15 Nov 19	45.13000 -0.77	46.30	45.00	45.88	13,564,824
14 Nov 19	45.90000 +0.28	46.46	45.00	45.15	14,192,206
13 Nov 19	45.62000 +2.49	46.18	42.95	43.12	24,902,868
12 Nov 19	43.13000 +1.49	43.48	41.63	41.63	18,153,216
11 Nov 19	41.64000 +0.24	42.10	41.00	41.18	13,259,151
08 Nov 19	41.40000 +0.00	41.99	41.30	41.78	10,548,891
07 Nov 19	41.40000 +0.59	41.76	40.69	40.70	14,499,949
06 Nov 19	40.81000 -1.14	41.70	40.47	41.70	24,501,140
05 Nov 19	41.95000 -0.26	42.15	41.40	42.15	12,684,965
04 Nov 19	42.21000 +0.27	42.40	41.30	41.40	14,462,721
01 Nov 19	41.94000 +2.38	42.00	39.40	39.62	21,992,720
31 Oct 19	39.56000 -0.53	40.05	39.11	39.59	17,121,704
30 Oct 19	40.09000 +1.91	40.88	38.81	38.81	28,772,910
22 Oct 19	38.18000 +1.09	38.24	37.35	37.37	11,628,996
21 Oct 19	37.09000 -0.75	38.16	36.55	37.66	16,520,137
18 Oct 19	37.84000 -0.24	38.30	37.58	37.92	11,841,995
17 Oct 19	38.08000 +0.10	38.56	37.71	38.12	11,309,581
16 Oct 19	37.98000 +0.78	38.45	37.10	37.35	17,882,668
15 Oct 19	37.20000 +0.60	37.43	36.60	36.80	11,031,278
14 Oct 19	36.60000 +0.02	37.17	36.45	36.95	8,847,917
11 Oct 19	36.58000 -0.22	36.85	36.40	36.80	9,179,974
10 Oct 19	36.80000 +1.37	36.95	35.21	35.47	14,413,735
09 Oct 19	35.43000 -0.65	36.05	35.20	36.03	9,111,505
08 Oct 19	36.08000 +0.61	36.19	35.11	35.20	11,252,067
30 Sep 19	35.47000 +0.31	35.96	35.00	35.16	11,337,412
27 Sep 19	35.16000 -0.19	35.45	34.71	35.38	8,387,343
26 Sep 19	35.35000 +0.09	35.87	35.04	35.41	9,475,817
25 Sep 19	35.26000 -0.49	36.25	35.11	35.55	13,480,645
24 Sep 19	35.75000 +0.46	35.78	35.29	35.45	10,498,253
23 Sep 19	35.29000 -0.26	35.74	34.93	35.63	9,556,206
20 Sep 19	35.55000 -0.02	35.88	35.30	35.75	11,738,728
19 Sep 19	35.57000 +1.06	36.05	34.68	34.68	19,665,526
18 Sep 19	34.51000 +0.87	34.76	33.50	33.64	16,471,394
17 Sep 19	33.64000 -0.53	34.15	33.60	33.98	8,628,332
16 Sep 19	34.17000 +0.30	34.23	33.72	33.95	8,173,657
12 Sep 19	33.87000 -0.09	34.01	33.50	34.01	9,139,927
11 Sep 19	33.96000 -0.34	34.82	33.52	34.47	13,517,670
10 Sep 19	34.30000 -0.03	34.85	33.88	34.43	13,518,865
09 Sep 19	34.33000 +0.43	34.70	33.74	34.16	15,412,208
06 Sep 19	33.90000 +0.22	34.16	33.39	34.16	10,427,814
05 Sep 19	33.68000 -0.27	34.19	33.45	34.02	14,124,571
04 Sep 19	33.95000 -0.08	34.02	33.10	34.00	12,396,048
03 Sep 19	34.03000 -0.14	34.28	33.65	34.28	12,548,096
02 Sep 19	34.17000 +0.39	34.88	34.00	34.05	16,987,744
30 Aug 19	33.78000 +0.49	34.46	33.39	33.44	19,524,472
29 Aug 19	33.29000 -0.81	34.00	33.20	34.00	15,152,646
28 Aug 19	34.10000 +0.09	34.25	33.61	34.21	9,447,469
27 Aug 19	34.01000 +0.49	34.48	33.55	33.80	17,888,920
26 Aug 19	33.52000 -0.05	34.20	32.85	33.30	13,482,389
23 Aug 19	33.57000 +0.75	34.16	32.45	32.65	19,110,322
22 Aug 19	32.82000 +1.05	32.85	31.76	31.84	14,668,839
21 Aug 19	31.77000 -0.23	32.00	31.55	32.00	7,053,746
20 Aug 19	32.00000 -0.08	32.30	31.79	32.01	8,640,236
19 Aug 19	32.08000 +0.20	32.48	31.86	32.19	12,353,387
16 Aug 19	31.88000 +0.23	32.26	31.53	31.75	13,035,702
15 Aug 19	31.65000 +0.10	32.00	31.10	31.22	13,261,282
14 Aug 19	31.55000 +0.56	31.65	31.05	31.33	12,024,120
13 Aug 19	30.99000 -0.10	31.21	30.88	30.92	5,864,361
12 Aug 19	31.09000 +0.21	31.39	30.86	31.00	9,506,746
09 Aug 19	30.88000 -0.02	31.27	30.68	31.00	11,488,041
08 Aug 19	30.90000 +1.03	30.97	29.81	29.87	16,300,411
07 Aug 19	29.87000 +0.77	30.08	29.31	29.31	11,322,208
06 Aug 19	29.10000 -0.58	29.50	28.80	29.19	13,446,456
05 Aug 19	29.68000 -0.77	30.53	29.68	30.35	12,004,090
02 Aug 19	30.45000 +0.21	30.75	29.68	29.92	14,489,248
01 Aug 19	30.24000 -0.25	30.54	30.16	30.53	6,992,605
31 Jul 19	30.49000 +0.01	30.80	30.30	30.49	6,388,371
30 Jul 19	30.48000 -0.33	31.02	30.45	30.99	9,283,193
29 Jul 19	30.81000 -0.08	31.08	30.70	31.00	8,855,405
26 Jul 19	30.89000 +0.83	30.98	29.88	30.16	14,942,385
25 Jul 19	30.06000 -0.05	30.20	29.88	30.07	8,201,315
24 Jul 19	30.11000 +0.08	30.40	29.98	30.10	9,213,429
23 Jul 19	30.03000 +0.22	30.08	29.67	29.91	6,696,864
22 Jul 19	29.81000 +0.09	30.05	29.41	29.93	8,828,249
19 Jul 19	29.72000 +0.15	30.24	29.53	29.71	9,762,992
18 Jul 19	29.57000 -0.76	30.18	29.57	30.15	13,351,903
17 Jul 19	30.33000 -0.11	30.47	30.11	30.30	7,600,137
16 Jul 19	30.44000 -0.34	30.91	30.30	30.77	9,190,593
15 Jul 19	30.78000 +0.48	30.95	29.98	30.38	13,066,024
12 Jul 19	30.30000 -0.20	30.75	30.14	30.58	11,715,070
11 Jul 19	30.50000 -0.05	30.90	30.29	30.69	9,883,000
10 Jul 19	30.55000 -0.45	31.19	30.37	31.18	11,564,296
09 Jul 19	31.00000 +0.26	31.33	30.51	30.74	12,341,028
08 Jul 19	30.74000 -0.04	30.91	30.20	30.76	13,720,483
05 Jul 19	30.78000 +0.53	30.93	30.28	30.36	15,901,936
04 Jul 19	30.25000 -0.71	31.10	30.00	31.08	23,363,576
03 Jul 19	30.96000 -0.81	31.69	30.93	31.69	17,553,736
02 Jul 19	31.77000 -0.11	32.09	31.56	31.82	14,739,738
01 Jul 19	31.88000 +0.91	31.89	30.79	31.32	23,000,876
28 Jun 19	30.97000 -0.03	31.14	30.52	30.90	10,252,219
27 Jun 19	31.00000 -0.04	31.50	30.69	31.02	17,069,332
26 Jun 19	31.04000 +0.54	31.09	30.16	30.32	15,438,376
25 Jun 19	30.50000 +0.42	30.50	29.80	30.25	14,530,101
24 Jun 19	30.08000 -0.12	30.49	29.67	30.02	12,563,862
21 Jun 19	30.20000 +0.22	30.86	29.88	30.18	20,300,846
20 Jun 19	29.98000 +0.62	30.23	29.11	29.19	20,148,052
19 Jun 19	29.36000 +0.01	30.15	29.36	29.97	13,675,778
18 Jun 19	29.35000 +0.52	29.65	28.68	28.87	15,546,994
17 Jun 19	28.83000 +0.33	29.05	28.48	28.65	10,041,701
14 Jun 19	28.50000 -0.34	29.25	28.50	28.92	12,622,745
13 Jun 19	28.84000 -0.34	29.28	28.69	29.27	10,509,760
12 Jun 19	29.18000 -0.16	29.38	28.72	29.10	11,916,271
11 Jun 19	29.34000 +0.74	29.34	28.50	28.60	16,274,416
10 Jun 19	28.60000 +0.51	28.89	27.83	28.00	12,647,421
06 Jun 19	28.09000 +0.25	28.47	27.37	27.87	14,619,664
05 Jun 19	27.84000 -9.46	28.93	27.38	28.75	17,887,706
04 Jun 19	37.30000 -0.16	37.87	36.88	37.43	8,441,354
03 Jun 19	37.46000 -0.83	38.38	37.12	38.30	14,062,390
31 May 19	38.29000 +0.54	38.80	37.61	37.99	12,488,000
30 May 19	37.75000 +0.62	38.13	36.83	37.22	13,975,484
29 May 19	37.13000 -0.76	37.68	36.66	37.00	10,933,310
28 May 19	37.89000 +2.09	37.89	35.80	35.98	21,510,160
27 May 19	35.80000 +0.40	36.15	34.81	35.27	11,163,079
24 May 19	35.40000 +0.01	35.74	35.03	35.40	7,996,926
23 May 19	35.39000 -0.90	36.09	35.21	36.09	10,026,046
22 May 19	36.29000 -0.51	36.76	35.95	36.75	11,231,613
21 May 19	36.80000 +0.11	36.98	35.90	36.35	12,731,313
20 May 19	36.69000 +0.39	37.18	35.53	36.20	12,656,341
17 May 19	36.30000 -0.09	37.37	36.01	36.40	14,293,271
16 May 19	36.39000 +0.29	36.67	35.79	36.18	9,437,504
15 May 19	36.10000 +0.98	36.46	35.20	35.56	13,000,348
14 May 19	35.12000 -0.72	35.77	34.90	35.60	11,059,234
13 May 19	35.84000 +0.72	36.62	34.39	34.42	15,068,825
10 May 19	35.12000 +1.41	35.45	33.55	34.40	15,435,654
09 May 19	33.71000 -1.38	34.98	33.48	34.50	16,908,758
08 May 19	35.09000 -1.71	36.16	34.80	36.01	17,673,440
07 May 19	36.80000 +2.30	37.16	34.64	34.64	21,760,412
06 May 19	34.50000 -2.83	36.50	34.47	35.98	24,541,744
30 Apr 19	37.33000 +0.24	37.73	36.36	37.00	12,135,620
29 Apr 19	37.09000 +1.02	38.15	35.90	36.03	21,510,646
26 Apr 19	36.07000 +0.34	36.36	35.13	35.90	20,337,774
25 Apr 19	35.73000 +0.81	36.75	34.41	34.88	23,996,740
24 Apr 19	34.92000 +0.77	34.95	33.92	34.22	10,251,996
23 Apr 19	34.15000 -0.31	34.84	33.92	34.37	11,263,630
22 Apr 19	34.46000 +0.68	34.65	33.41	33.59	12,964,958
19 Apr 19	33.78000 +0.09	33.97	33.43	33.67	4,330,244
18 Apr 19	33.69000 -0.07	34.21	33.43	33.98	5,930,494
17 Apr 19	33.76000 +0.36	33.97	33.02	33.42	12,306,139
16 Apr 19	33.40000 +0.60	33.42	32.30	32.85	10,150,357
15 Apr 19	32.80000 -0.89	34.28	32.80	33.78	14,242,260
12 Apr 19	33.69000 +0.62	33.69	32.80	33.00	8,889,258
11 Apr 19	33.07000 -1.25	34.37	33.03	34.30	12,258,965
10 Apr 19	34.32000 -0.18	34.83	34.09	34.83	13,472,182
09 Apr 19	34.50000 +1.29	34.62	32.88	33.09	15,884,733
08 Apr 19	33.21000 -0.39	34.47	33.00	33.98	10,724,239
04 Apr 19	33.60000 -0.20	34.00	33.33	33.58	8,742,213
03 Apr 19	33.80000 -0.02	34.00	33.40	33.60	8,735,782
02 Apr 19	33.82000 -0.56	34.39	33.51	34.31	13,268,988
01 Apr 19	34.38000 +0.38	34.86	34.01	34.27	18,224,492
29 Mar 19	34.00000 +1.57	34.00	32.48	32.48	23,154,968
28 Mar 19	32.43000 -0.01	32.60	32.01	32.31	9,377,742
27 Mar 19	32.44000 +1.17	32.45	31.23	31.65	12,960,889
26 Mar 19	31.27000 -0.22	31.86	31.19	31.50	8,010,013
25 Mar 19	31.49000 -0.77	32.18	31.46	31.92	9,954,869
22 Mar 19	32.26000 -0.04	32.53	32.11	32.25	9,733,385
21 Mar 19	32.30000 -0.29	32.55	32.10	32.50	10,509,889
20 Mar 19	32.59000 -0.09	32.85	32.07	32.78	9,730,071
19 Mar 19	32.68000 -0.76	34.23	32.24	33.45	17,436,816
18 Mar 19	33.44000 +1.22	33.50	32.00	32.00	20,262,310
15 Mar 19	32.22000 +0.81	32.57	31.56	31.60	15,681,274
14 Mar 19	31.41000 +0.06	32.06	31.13	31.13	12,583,199
13 Mar 19	31.35000 -0.40	32.33	31.11	31.70	14,010,527
12 Mar 19	31.75000 -0.19	32.48	31.50	32.19	13,672,926
11 Mar 19	31.94000 +1.25	31.98	30.69	30.69	14,334,541
08 Mar 19	30.69000 -1.17	31.74	30.69	31.36	17,322,776
07 Mar 19	31.86000 -1.10	32.85	31.60	32.80	17,478,252
06 Mar 19	32.96000 +0.14	33.11	32.28	32.70	14,635,378
05 Mar 19	32.82000 -0.33	33.15	32.33	33.00	16,404,158
04 Mar 19	33.15000 +0.01	33.90	32.60	33.40	25,463,784
01 Mar 19	33.14000 +0.97	33.63	32.30	33.50	17,588,662
28 Feb 19	32.17000 +1.17	32.47	31.29	31.30	16,098,892
27 Feb 19	31.00000 -1.16	31.87	30.88	31.67	18,862,730
26 Feb 19	32.16000 -0.33	33.58	32.00	32.43	19,138,620
25 Feb 19	32.49000 +0.91	32.50	31.32	31.32	16,043,312
22 Feb 19	31.58000 +0.28	31.58	30.85	31.33	8,292,609
21 Feb 19	31.30000 +0.02	31.98	31.20	31.30	9,258,318
20 Feb 19	31.28000 -0.54	32.00	31.02	31.79	11,311,186
19 Feb 19	31.82000 +0.26	32.27	30.98	31.70	15,244,208
18 Feb 19	31.56000 +1.87	31.62	29.80	29.81	15,990,010
15 Feb 19	29.69000 -0.01	30.48	29.63	29.72	12,870,805
14 Feb 19	29.70000 -0.13	30.01	29.41	29.99	7,892,006
13 Feb 19	29.83000 +0.61	30.00	29.30	29.45	12,435,040
12 Feb 19	29.22000 +0.17	29.74	28.98	29.10	10,450,521
11 Feb 19	29.05000 +0.78	29.16	28.17	28.28	11,903,070
01 Feb 19	28.27000 +1.11	28.48	27.10	27.15	17,301,378
31 Jan 19	27.16000 -0.01	27.36	25.80	27.28	11,715,144
30 Jan 19	27.17000 -0.29	27.58	27.09	27.48	5,836,974
29 Jan 19	27.46000 +0.36	27.51	27.05	27.09	9,817,173
28 Jan 19	27.10000 +0.29	27.59	26.89	27.02	10,922,732
25 Jan 19	26.81000 +0.09	27.14	26.60	26.64	8,894,386
24 Jan 19	26.72000 -0.18	26.97	26.05	26.82	9,121,871
23 Jan 19	26.90000 +0.06	27.14	26.74	26.80	4,081,076
22 Jan 19	26.84000 -0.59	27.48	26.78	27.43	7,058,029
21 Jan 19	27.43000 +0.43	27.85	27.00	27.02	14,931,782
18 Jan 19	27.00000 +0.28	27.11	26.62	26.82	11,590,132
17 Jan 19	26.72000 -0.17	27.09	26.60	26.70	8,528,225
16 Jan 19	26.89000 +0.59	27.10	26.23	26.34	13,035,524
15 Jan 19	26.30000 +0.61	26.34	25.62	25.85	12,201,852
14 Jan 19	25.69000 -0.26	26.10	25.38	26.01	8,427,784
11 Jan 19	25.95000 -0.32	26.49	25.77	26.48	6,927,347
10 Jan 19	26.27000 +0.14	26.53	26.12	26.28	8,216,275
09 Jan 19	26.13000 +0.23	26.52	25.76	25.85	9,524,619
08 Jan 19	25.90000 -0.10	26.34	25.73	26.00	6,367,950
07 Jan 19	26.00000 +0.30	26.40	25.41	25.65	14,232,017
04 Jan 19	25.70000 +0.90	25.70	24.50	24.54	14,694,678
03 Jan 19	24.80000 +0.18	25.08	24.40	24.62	9,998,338
02 Jan 19	24.62000 -1.68	26.12	24.56	26.01	20,773,940
28 Dec 18	26.30000 +0.18	26.45	25.35	26.12	14,505,440
27 Dec 18	26.12000 -0.06	26.68	26.07	26.65	9,996,040
26 Dec 18	26.18000 -0.41	26.68	25.97	26.68	8,494,227
25 Dec 18	26.59000 -0.16	26.77	25.99	26.10	9,910,239
24 Dec 18	26.75000 +0.40	27.15	26.00	26.28	10,057,687
21 Dec 18	26.35000 -0.48	26.74	25.85	26.74	14,664,276
20 Dec 18	26.83000 -0.12	27.13	26.49	26.95	13,868,710
19 Dec 18	26.95000 -1.51	28.57	26.76	28.46	22,896,384
18 Dec 18	28.46000 -0.50	29.08	28.20	28.72	8,562,486
17 Dec 18	28.96000 -0.52	29.46	28.58	29.30	10,934,534
14 Dec 18	29.48000 -0.77	30.30	29.35	30.25	10,308,862
13 Dec 18	30.25000 -0.06	30.69	29.90	30.31	11,124,640
12 Dec 18	30.31000 -0.11	30.80	30.21	30.46	5,952,892
11 Dec 18	30.42000 +1.26	30.69	29.22	29.30	12,126,797
10 Dec 18	29.16000 -0.24	30.01	29.09	29.60	10,595,784
07 Dec 18	29.40000 -0.60	30.19	29.31	30.00	10,878,400
06 Dec 18	30.00000 -0.32	30.75	29.43	30.45	14,309,784
05 Dec 18	30.32000 -0.19	31.11	30.01	30.15	13,901,039
04 Dec 18	30.51000 +0.69	30.65	29.70	29.82	13,955,535
03 Dec 18	29.82000 +1.32	30.09	29.10	29.11	17,701,056
30 Nov 18	28.50000 +0.46	28.64	28.00	28.03	7,614,342
29 Nov 18	28.04000 -0.55	28.92	28.04	28.86	6,750,842
28 Nov 18	28.59000 +0.00	28.85	28.20	28.61	7,515,250
27 Nov 18	28.59000 +0.37	28.75	28.19	28.39	10,158,285
26 Nov 18	28.22000 +0.77	28.48	27.45	27.60	11,200,192
23 Nov 18	27.45000 -0.38	27.99	27.43	27.63	7,853,283
22 Nov 18	27.83000 -0.12	28.15	27.78	28.02	5,219,934
21 Nov 18	27.95000 +0.27	28.20	27.35	27.40	7,372,522
20 Nov 18	27.68000 -0.71	28.30	27.62	28.28	8,382,186
19 Nov 18	28.39000 +0.27	28.59	27.80	27.98	10,358,381
16 Nov 18	28.12000 -0.25	28.80	27.79	28.43	12,110,398
15 Nov 18	28.37000 +0.36	28.43	27.74	27.99	11,171,522
14 Nov 18	28.01000 -0.51	28.60	27.82	28.52	10,696,210
13 Nov 18	28.52000 +0.35	28.67	27.63	27.63	19,739,504
12 Nov 18	28.17000 +0.33	28.30	27.28	27.68	13,863,702
09 Nov 18	27.84000 -0.06	28.20	27.45	27.75	8,776,906
08 Nov 18	27.90000 -0.34	28.66	27.90	28.56	8,117,629
07 Nov 18	28.24000 -0.36	28.81	28.21	28.60	9,673,520
06 Nov 18	28.60000 +0.35	28.66	27.70	28.09	9,954,660
05 Nov 18	28.25000 -0.88	29.09	27.54	28.80	19,401,408
02 Nov 18	29.13000 +2.04	29.15	27.82	28.14	25,719,408
01 Nov 18	27.09000 +0.05	27.78	27.09	27.38	15,077,872
31 Oct 18	27.04000 +0.34	27.87	26.66	26.88	14,890,147
30 Oct 18	26.70000 +0.49	27.17	25.90	26.00	13,712,045
29 Oct 18	26.21000 -1.29	27.51	26.07	27.50	17,734,764
26 Oct 18	27.50000 -0.35	28.44	27.26	28.20	11,564,122
25 Oct 18	27.85000 -0.70	28.14	27.20	27.60	15,663,980
24 Oct 18	28.55000 -0.53	29.24	27.52	28.79	18,971,364
23 Oct 18	29.08000 -1.75	30.80	28.75	30.80	20,820,778
22 Oct 18	30.83000 +2.33	30.97	28.76	28.88	23,068,380
19 Oct 18	28.50000 +1.28	28.64	26.35	26.68	18,568,854
18 Oct 18	27.22000 -1.78	28.75	27.12	28.75	21,098,260
17 Oct 18	29.00000 -0.37	29.96	27.72	29.80	14,636,727
16 Oct 18	29.37000 +0.31	29.88	28.85	29.10	9,003,184
15 Oct 18	29.06000 -1.05	30.60	28.91	30.43	11,900,879
12 Oct 18	30.11000 +1.07	30.14	29.05	29.30	13,455,018
11 Oct 18	29.04000 -1.12	30.12	28.90	29.21	16,428,303
10 Oct 18	30.16000 -0.94	31.56	29.79	31.43	10,893,330
09 Oct 18	31.10000 +0.07	31.86	30.81	31.00	8,243,652
08 Oct 18	31.03000 -1.22	32.17	31.00	31.62	12,276,398
28 Sep 18	32.25000 +0.83	32.48	31.30	31.38	14,507,626
27 Sep 18	31.42000 +0.08	31.94	30.93	31.17	13,626,022
26 Sep 18	31.34000 +1.59	31.39	29.90	30.12	17,824,452
25 Sep 18	29.75000 -0.03	30.10	29.31	29.45	6,830,949
21 Sep 18	29.78000 +0.89	29.85	28.91	28.97	10,233,647
20 Sep 18	28.89000 -0.48	29.44	28.78	29.28	6,499,602
19 Sep 18	29.37000 +0.30	29.85	28.81	29.19	10,954,562
18 Sep 18	29.07000 +0.87	29.36	28.05	28.20	13,922,712
17 Sep 18	28.20000 +0.11	28.50	27.62	27.98	6,901,279
14 Sep 18	28.09000 -0.42	28.62	27.61	28.52	12,249,894
13 Sep 18	28.51000 -0.44	29.62	27.41	29.35	21,933,348
12 Sep 18	28.95000 -1.51	30.49	28.84	30.29	16,338,604
11 Sep 18	30.46000 +0.23	30.69	30.08	30.16	5,220,835
10 Sep 18	30.23000 -0.37	30.80	30.06	30.14	6,207,126
07 Sep 18	30.60000 +0.65	31.00	30.01	30.01	9,426,771
06 Sep 18	29.95000 -0.35	30.67	29.87	30.05	8,279,486
05 Sep 18	30.30000 -0.80	31.08	30.30	30.71	8,929,037
04 Sep 18	31.10000 -0.56	31.80	30.30	31.73	16,189,643
03 Sep 18	31.66000 +0.29	31.83	30.30	31.28	9,437,526
31 Aug 18	31.37000 -0.39	32.26	31.31	31.76	8,033,064
30 Aug 18	31.76000 -0.69	32.55	31.40	32.39	10,930,452
29 Aug 18	32.45000 -0.01	32.90	31.90	32.03	12,350,785
28 Aug 18	32.46000 +0.73	32.95	31.55	31.90	16,298,396
27 Aug 18	31.73000 +1.85	32.01	30.48	30.50	17,570,342
24 Aug 18	29.88000 -0.09	30.37	29.38	29.80	7,262,606
23 Aug 18	29.97000 +0.38	30.20	28.80	29.60	12,519,912
22 Aug 18	29.59000 -0.56	30.08	29.50	30.00	8,734,161
21 Aug 18	30.15000 +2.21	30.20	28.00	28.11	20,422,584
20 Aug 18	27.94000 -1.32	29.30	27.00	29.05	22,132,792
17 Aug 18	29.26000 -1.45	31.27	28.50	31.07	24,318,780
16 Aug 18	30.71000 -0.11	31.41	29.90	30.51	11,406,442
15 Aug 18	30.82000 -1.68	32.57	30.76	32.40	12,995,165
14 Aug 18	32.50000 -0.23	32.90	32.26	32.73	7,188,497
13 Aug 18	32.73000 +0.38	32.97	31.69	31.80	9,258,328
10 Aug 18	32.35000 +0.82	32.75	31.32	31.32	13,101,566
09 Aug 18	31.53000 +1.52	32.04	29.50	29.67	17,819,666
08 Aug 18	30.01000 -1.22	31.50	30.00	31.10	11,515,388
07 Aug 18	31.23000 +0.99	31.35	29.73	30.49	14,143,416
06 Aug 18	30.24000 -1.70	32.29	30.00	31.52	19,301,650
03 Aug 18	31.94000 -1.18	33.42	31.80	32.80	15,407,565
02 Aug 18	33.12000 -0.04	33.97	32.73	32.91	14,824,400
01 Aug 18	33.16000 -0.26	34.11	32.99	33.61	11,523,877
31 Jul 18	33.42000 +0.62	34.19	33.04	33.04	13,871,519
30 Jul 18	32.80000 -0.90	33.66	32.05	33.60	16,472,782
27 Jul 18	33.70000 -0.28	34.08	33.31	33.68	9,502,007
26 Jul 18	33.98000 -0.28	34.49	33.69	34.11	11,142,597
25 Jul 18	34.26000 +1.06	34.85	33.11	33.50	18,366,764
24 Jul 18	33.20000 -0.05	33.98	32.41	32.91	24,095,606
23 Jul 18	33.25000 -0.51	33.45	31.50	32.58	28,492,416
20 Jul 18	33.76000 -0.24	34.27	33.13	34.07	14,340,566
19 Jul 18	34.00000 -0.91	34.93	33.77	34.90	13,086,143
18 Jul 18	34.91000 +0.08	35.50	34.69	34.93	12,974,217
17 Jul 18	34.83000 -0.83	35.77	34.35	35.40	16,041,788
16 Jul 18	35.66000 +2.02	36.00	33.71	34.10	21,800,124
13 Jul 18	33.64000 +0.65	34.14	32.84	32.84	15,980,915
12 Jul 18	32.99000 +0.84	33.50	31.88	31.97	19,110,268
11 Jul 18	32.15000 +0.15	32.60	31.20	31.50	14,882,441
10 Jul 18	32.00000 +0.23	32.26	31.65	31.84	10,456,659
09 Jul 18	31.77000 +1.50	32.00	30.45	30.45	14,626,377
06 Jul 18	30.27000 +0.49	30.88	29.70	29.85	15,654,333
05 Jul 18	29.78000 -0.38	30.63	29.65	30.03	11,458,957
04 Jul 18	30.16000 -1.13	31.00	30.04	31.00	11,288,654
03 Jul 18	31.29000 -1.01	32.20	30.11	32.20	23,067,528
02 Jul 18	32.30000 +0.01	33.00	31.85	32.06	16,073,328
29 Jun 18	32.29000 +0.68	32.50	31.40	31.40	15,475,365
28 Jun 18	31.61000 -0.15	32.10	31.08	31.50	11,980,989
27 Jun 18	31.76000 -1.14	32.97	31.51	32.82	13,957,173
26 Jun 18	32.90000 -0.32	33.59	32.60	32.80	13,212,304
25 Jun 18	33.22000 +0.75	33.66	32.19	32.65	16,880,032
22 Jun 18	32.47000 +0.22	32.90	31.75	32.03	12,293,582
21 Jun 18	32.25000 +0.18	33.09	31.75	32.09	19,578,544
20 Jun 18	32.07000 +2.31	32.30	29.92	29.99	24,905,980
19 Jun 18	29.76000 -0.19	30.44	29.29	29.65	16,595,314
15 Jun 18	29.95000 -0.17	30.45	29.88	30.05	8,060,373
14 Jun 18	30.12000 -0.74	31.09	30.00	30.76	10,046,088
13 Jun 18	30.86000 -0.01	30.98	29.73	30.77	17,123,390
12 Jun 18	30.87000 -0.17	31.25	30.47	31.00	14,656,849
11 Jun 18	31.04000 -0.55	31.42	30.70	31.37	10,844,111
08 Jun 18	31.59000 +0.65	31.70	30.42	30.88	15,568,980
07 Jun 18	30.94000 -1.44	32.03	30.72	31.55	27,900,930
06 Jun 18	32.38000 -0.22	32.85	32.05	32.56	12,408,882
05 Jun 18	32.60000 +0.88	32.88	31.70	31.70	14,322,504
04 Jun 18	31.72000 -0.40	32.30	31.18	32.00	15,291,793
01 Jun 18	32.12000 -0.88	33.45	31.16	33.00	17,932,960
31 May 18	33.00000 +2.24	33.00	31.15	31.15	23,701,918
30 May 18	30.76000 -0.38	32.13	28.90	30.29	35,365,444
29 May 18	31.14000 -3.30	34.83	31.13	34.30	28,239,216
28 May 18	34.44000 +0.94	34.48	32.72	33.60	15,875,456
25 May 18	33.50000 +0.20	34.07	32.71	33.30	13,498,052
24 May 18	33.30000 -16.19	33.63	32.19	32.79	16,169,962
23 May 18	49.49000 -0.67	51.10	48.68	50.00	12,132,702
22 May 18	50.16000 +1.48	50.18	48.33	48.65	9,003,028
21 May 18	48.68000 +0.18	49.35	47.85	48.52	8,394,643
18 May 18	48.50000 +1.69	48.50	46.03	46.85	7,691,648
17 May 18	46.81000 -0.63	47.80	46.02	47.77	7,127,681
16 May 18	47.44000 +0.99	48.08	46.25	46.44	8,782,334
15 May 18	46.45000 +0.48	46.95	45.50	45.99	8,147,171
14 May 18	45.97000 -0.08	46.35	44.83	45.70	8,087,202
11 May 18	46.05000 -1.71	47.88	45.80	47.48	11,721,732
10 May 18	47.76000 +2.65	47.80	44.98	45.16	12,087,947
09 May 18	45.11000 -0.39	45.77	44.65	45.50	6,430,486
08 May 18	45.50000 -0.70	46.40	45.20	46.40	7,894,714
07 May 18	46.20000 +0.22	46.37	45.25	45.75	7,189,227
04 May 18	45.98000 +0.18	47.18	45.31	45.66	6,703,542
03 May 18	45.80000 -0.67	46.58	44.50	46.50	8,304,552
02 May 18	46.47000 -0.53	47.86	45.88	47.00	9,446,328
27 Apr 18	47.00000 +2.60	47.12	44.42	44.66	9,867,632
26 Apr 18	44.40000 -1.15	45.60	44.00	45.60	7,843,356
25 Apr 18	45.55000 +2.17	45.60	43.18	43.30	10,516,436
24 Apr 18	43.38000 +0.43	43.86	42.28	42.82	6,951,766
23 Apr 18	42.95000 +0.35	44.16	42.72	42.72	9,497,720
20 Apr 18	42.60000 +0.65	43.60	41.65	41.95	8,208,197
19 Apr 18	41.95000 +1.15	42.41	40.65	41.08	6,870,475
18 Apr 18	40.80000 +0.12	41.10	39.50	40.72	8,457,680
17 Apr 18	40.68000 -1.47	42.38	40.60	42.14	5,597,230
16 Apr 18	42.15000 -0.12	42.91	41.50	42.11	5,521,064
13 Apr 18	42.27000 -0.53	43.45	41.60	42.91	5,909,514
12 Apr 18	42.80000 +0.43	43.62	41.63	42.11	5,973,881
11 Apr 18	42.37000 -0.01	42.89	42.08	42.20	5,574,037
10 Apr 18	42.38000 +1.40	42.50	40.53	41.48	9,655,281
09 Apr 18	40.98000 +2.08	41.00	38.86	38.86	11,995,592
04 Apr 18	38.90000 -1.38	40.95	38.90	40.75	9,828,270
03 Apr 18	40.28000 -0.07	40.88	39.62	40.00	8,980,320
02 Apr 18	40.35000 -0.83	41.57	40.09	40.98	8,942,593
30 Mar 18	41.18000 +1.17	41.67	39.61	39.75	10,428,897
29 Mar 18	40.01000 -1.86	42.34	38.00	42.00	14,281,895
28 Mar 18	41.87000 -1.33	43.66	41.84	42.77	8,131,050
27 Mar 18	43.20000 +1.04	44.13	42.21	42.22	12,850,766
26 Mar 18	42.16000 +2.07	42.22	39.40	39.40	9,797,526
23 Mar 18	40.09000 -1.08	41.38	38.88	39.50	13,056,684
22 Mar 18	41.17000 +0.00	41.70	40.83	41.15	5,444,163
21 Mar 18	41.17000 -0.42	42.37	40.87	41.35	9,297,865
20 Mar 18	41.59000 +1.33	41.66	39.80	39.82	10,106,561
19 Mar 18	40.26000 +0.70	40.65	38.44	39.50	8,594,998
16 Mar 18	39.56000 +0.69	39.90	38.80	38.88	7,949,559
15 Mar 18	38.87000 +0.03	39.20	38.38	38.49	4,984,945
14 Mar 18	38.84000 -0.04	39.45	38.50	38.80	5,873,402
13 Mar 18	38.88000 -0.99	39.78	38.20	39.70	10,077,190
12 Mar 18	39.87000 -0.03	40.77	39.38	39.90	8,838,400
09 Mar 18	39.90000 -0.18	40.35	39.20	39.95	7,974,238
08 Mar 18	40.08000 +1.73	40.20	38.10	38.16	9,763,088
07 Mar 18	38.35000 +0.07	38.65	37.95	38.28	5,721,103
06 Mar 18	38.28000 +1.04	38.50	37.16	37.16	8,682,529
05 Mar 18	37.24000 +0.43	37.40	36.42	37.00	5,603,125
02 Mar 18	36.81000 -0.32	37.40	36.62	36.99	4,994,356
01 Mar 18	37.13000 +0.83	37.48	36.08	36.20	7,909,940
28 Feb 18	36.30000 -0.31	37.09	36.17	36.42	6,544,676
27 Feb 18	36.61000 -0.55	37.48	36.30	37.01	8,613,160
26 Feb 18	37.16000 +2.10	37.16	35.06	35.06	10,689,970
23 Feb 18	35.06000 -0.55	35.78	34.72	35.30	7,145,665
22 Feb 18	35.61000 +0.51	35.61	34.64	35.37	8,217,017
14 Feb 18	35.10000 +1.35	35.28	33.65	33.75	7,953,558
13 Feb 18	33.75000 +0.06	34.71	33.68	33.99	10,027,820
12 Feb 18	33.69000 +2.22	34.48	31.62	31.68	14,959,751
09 Feb 18	31.47000 -1.03	32.07	30.75	31.49	9,923,654
08 Feb 18	32.50000 -0.10	33.31	31.92	32.40	8,624,361
07 Feb 18	32.60000 +1.10	33.38	31.82	32.38	14,781,317
06 Feb 18	31.50000 -2.10	33.25	31.30	32.50	15,682,823
05 Feb 18	33.60000 -0.91	34.39	33.50	33.76	7,393,222
02 Feb 18	34.51000 -0.09	34.86	33.32	34.40	6,047,345
01 Feb 18	34.60000 -0.38	36.04	34.50	35.02	8,523,911
31 Jan 18	34.98000 +0.21	35.51	34.57	34.77	7,140,082
30 Jan 18	34.77000 -0.13	35.08	34.51	34.90	4,616,321
29 Jan 18	34.90000 -0.40	35.61	34.50	34.96	8,726,518
26 Jan 18	35.30000 -0.49	36.15	35.02	35.50	7,147,222
25 Jan 18	35.79000 -0.54	36.74	35.61	36.40	6,571,990
24 Jan 18	36.33000 +0.74	36.84	35.05	35.58	12,245,066
23 Jan 18	35.59000 +0.59	35.59	34.90	35.00	7,162,153
22 Jan 18	35.00000 -0.10	35.46	34.70	35.30	6,753,764
19 Jan 18	35.10000 -0.87	35.69	34.98	35.50	7,423,486
18 Jan 18	35.97000 +0.71	36.23	34.93	35.00	11,933,349
17 Jan 18	35.26000 -0.19	36.29	34.50	35.63	11,395,291
16 Jan 18	35.45000 +2.00	35.95	33.55	33.55	12,435,685
15 Jan 18	33.45000 -0.66	34.61	32.90	33.63	10,315,157
12 Jan 18	34.11000 +0.22	34.28	33.40	33.80	6,066,953
11 Jan 18	33.89000 -0.01	34.99	33.37	33.77	9,707,333
10 Jan 18	33.90000 +0.50	34.92	33.61	33.74	11,446,797
09 Jan 18	33.40000 -0.23	34.21	33.03	33.62	11,149,714
08 Jan 18	33.63000 +2.13	33.70	31.67	31.68	15,921,172
05 Jan 18	31.50000 +1.83	32.33	30.41	30.65	21,289,328
04 Jan 18	29.67000 -0.58	30.56	29.54	30.51	12,372,473
03 Jan 18	30.25000 -0.17	30.45	29.22	30.40	10,099,131
02 Jan 18	30.42000 -0.38	31.25	30.30	31.00	7,607,715
29 Dec 17	30.80000 +0.92	30.91	29.78	29.88	7,317,131
28 Dec 17	29.88000 +0.05	30.31	29.50	29.79	6,705,472
27 Dec 17	29.83000 -0.60	30.68	29.63	30.32	7,881,503
26 Dec 17	30.43000 -0.16	30.79	30.03	30.55	5,399,355
25 Dec 17	30.59000 +0.22	31.25	30.28	30.36	8,099,323
22 Dec 17	30.37000 -0.27	30.92	30.20	30.80	6,633,680
21 Dec 17	30.64000 +1.17	30.90	29.47	29.47	11,796,424
20 Dec 17	29.47000 +0.41	29.78	29.10	29.45	6,992,915
19 Dec 17	29.06000 +0.31	29.38	28.57	28.70	6,703,813
18 Dec 17	28.75000 +0.57	28.99	27.92	27.92	8,060,383
15 Dec 17	28.18000 -0.47	29.77	28.00	28.80	14,684,675
07 Dec 17	28.65000 +0.86	28.68	27.85	28.10	12,108,337
06 Dec 17	27.79000 +0.13	28.09	27.40	27.70	5,694,017
05 Dec 17	27.66000 -0.66	28.44	27.22	28.34	6,790,970
04 Dec 17	28.32000 +0.26	28.45	27.85	28.01	5,416,254
01 Dec 17	28.06000 +0.86	28.20	27.10	27.15	7,449,843
30 Nov 17	27.20000 -0.55	27.76	27.20	27.76	3,869,199
29 Nov 17	27.75000 +0.49	27.80	27.11	27.34	6,290,357
28 Nov 17	27.26000 +0.52	27.35	26.53	26.53	6,072,277
27 Nov 17	26.74000 +0.12	27.58	26.40	26.80	8,687,378
24 Nov 17	26.62000 +0.40	26.85	26.27	26.28	5,705,828
23 Nov 17	26.22000 -1.41	27.58	26.22	27.44	9,125,579
22 Nov 17	27.63000 -0.15	28.20	27.38	27.81	6,308,517
21 Nov 17	27.78000 +0.16	28.34	27.46	27.50	9,834,381
20 Nov 17	27.62000 +0.24	27.83	26.46	27.15	7,902,916
17 Nov 17	27.38000 -1.17	28.40	27.00	28.26	13,530,447
16 Nov 17	28.55000 +0.11	28.60	27.59	28.30	8,852,844
15 Nov 17	28.44000 -0.10	28.82	28.31	28.45	6,843,602
14 Nov 17	28.54000 -0.85	29.34	28.43	29.20	9,693,641
13 Nov 17	29.39000 +0.90	29.65	28.29	28.50	14,500,613
10 Nov 17	28.49000 +0.12	28.97	27.91	28.30	13,030,517
09 Nov 17	28.37000 -0.30	28.67	27.70	28.23	18,463,480
08 Nov 17	28.67000 -1.21	30.98	28.61	29.40	32,388,048
07 Nov 17	29.88000 +1.31	30.00	28.57	28.63	21,575,420
06 Nov 17	28.57000 +0.56	28.83	26.64	27.66	16,131,704
03 Nov 17	28.01000 +0.06	29.70	27.97	29.42	17,128,280
02 Nov 17	27.95000 +0.25	28.10	27.30	27.57	7,923,271
01 Nov 17	27.70000 +0.02	27.78	27.36	27.64	8,998,761
31 Oct 17	27.68000 -0.34	28.19	27.15	27.96	13,720,406
30 Oct 17	28.02000 -0.87	29.10	27.93	28.88	10,567,136
27 Oct 17	28.89000 +0.19	28.98	28.55	28.91	6,343,304
26 Oct 17	28.70000 -0.29	29.44	28.51	28.82	11,263,081
25 Oct 17	28.99000 +0.82	29.15	27.81	28.10	10,543,527
24 Oct 17	28.17000 +0.09	28.39	27.82	28.30	7,182,242
23 Oct 17	28.08000 +0.69	28.44	27.31	27.40	8,893,292
20 Oct 17	27.39000 +0.14	28.04	27.02	27.30	6,251,256
19 Oct 17	27.25000 +0.14	27.30	26.85	27.11	5,345,005
18 Oct 17	27.11000 +1.08	27.35	26.04	26.04	11,028,709
17 Oct 17	26.03000 +0.01	26.36	25.93	26.00	3,887,138
16 Oct 17	26.02000 -0.47	26.64	25.99	26.50	5,129,145
13 Oct 17	26.49000 +0.15	26.82	26.25	26.26	5,336,437
12 Oct 17	26.34000 -0.13	26.83	26.01	26.58	6,352,318
11 Oct 17	26.47000 +0.32	26.90	25.85	26.30	10,552,435
10 Oct 17	26.15000 +0.85	26.38	25.27	25.29	11,964,424
09 Oct 17	25.30000 -0.03	25.53	25.03	25.43	7,115,274
29 Sep 17	25.33000 -0.04	25.66	25.10	25.25	6,044,515
28 Sep 17	25.37000 +0.57	25.39	24.56	24.79	5,541,911
27 Sep 17	24.80000 -0.48	25.64	24.56	25.18	10,978,396
26 Sep 17	25.28000 +0.08	25.50	24.75	25.16	6,885,448
25 Sep 17	25.20000 +0.60	25.78	24.52	24.60	7,772,793
22 Sep 17	24.60000 +0.45	24.78	24.15	24.16	3,509,504
21 Sep 17	24.15000 -0.55	24.85	24.12	24.85	4,375,913
20 Sep 17	24.70000 +0.19	25.07	24.22	24.51	5,690,511
19 Sep 17	24.51000 -0.02	24.54	24.20	24.50	4,725,956
18 Sep 17	24.53000 +0.89	24.68	23.51	23.63	9,230,423
15 Sep 17	23.64000 +0.08	23.79	23.48	23.48	2,482,979
14 Sep 17	23.56000 -0.23	23.71	23.51	23.71	3,426,878
13 Sep 17	23.79000 -0.11	23.94	23.70	23.84	2,708,932
12 Sep 17	23.90000 -0.29	24.16	23.85	24.09	5,295,094
11 Sep 17	24.19000 +0.03	24.20	23.55	24.04	9,618,947
08 Sep 17	24.16000 +0.76	24.16	23.41	23.41	8,696,744
07 Sep 17	23.40000 +0.02	23.90	23.38	23.39	7,175,902
06 Sep 17	23.38000 -0.23	23.76	23.31	23.56	6,643,917
05 Sep 17	23.61000 -0.32	23.90	23.57	23.86	6,210,740
04 Sep 17	23.93000 +0.53	23.98	23.14	23.40	8,050,277
01 Sep 17	23.40000 +0.07	23.49	23.15	23.33	5,866,857
31 Aug 17	23.33000 +0.03	23.48	23.10	23.30	5,356,877
30 Aug 17	23.30000 +0.39	23.36	22.90	22.94	6,005,924
29 Aug 17	22.91000 +0.07	23.17	22.80	22.80	4,248,320
28 Aug 17	22.84000 +0.40	22.96	22.57	22.78	7,089,589
25 Aug 17	22.44000 +0.13	22.60	22.25	22.25	2,033,758
24 Aug 17	22.31000 -0.27	22.58	22.20	22.53	2,525,062
23 Aug 17	22.58000 +0.24	22.63	22.30	22.39	3,018,902
22 Aug 17	22.34000 -0.39	22.76	22.30	22.75	4,108,395
21 Aug 17	22.73000 -0.13	23.00	22.60	22.89	2,853,032
18 Aug 17	22.86000 +0.11	22.89	22.60	22.70	3,066,792
17 Aug 17	22.75000 -0.07	22.88	22.54	22.82	5,476,735
16 Aug 17	22.82000 -0.02	23.03	22.61	22.75	4,642,641
15 Aug 17	22.84000 -0.68	23.51	22.56	23.51	9,865,556
14 Aug 17	23.52000 +0.58	23.57	22.80	22.93	6,654,279
11 Aug 17	22.94000 -0.41	23.33	22.79	23.20	5,249,690
10 Aug 17	23.35000 +0.28	23.64	23.07	23.22	8,086,426
09 Aug 17	23.07000 +0.22	23.20	22.65	22.84	5,283,762
08 Aug 17	22.85000 +0.12	22.86	22.54	22.60	2,936,595
07 Aug 17	22.73000 +0.25	22.78	22.40	22.41	1,740,734
04 Aug 17	22.48000 +0.03	22.78	22.41	22.52	2,728,782
03 Aug 17	22.45000 -0.24	22.80	22.40	22.70	3,873,245
02 Aug 17	22.69000 -0.45	23.07	22.68	23.06	3,913,620
01 Aug 17	23.14000 +0.54	23.16	22.57	22.60	5,888,158
31 Jul 17	22.60000 +0.10	22.85	22.53	22.72	4,152,803
28 Jul 17	22.50000 -0.07	22.70	22.43	22.59	2,927,432
27 Jul 17	22.57000 +0.47	22.68	21.86	22.11	4,601,882
26 Jul 17	22.10000 -0.10	22.31	21.99	22.22	2,923,504
25 Jul 17	22.20000 -0.29	22.60	22.10	22.49	2,673,566
24 Jul 17	22.49000 -0.21	22.69	22.42	22.67	2,788,807
21 Jul 17	22.70000 +0.35	22.72	22.24	22.37	5,105,404
20 Jul 17	22.35000 +0.10	22.57	22.17	22.25	2,904,839
19 Jul 17	22.25000 +0.32	22.35	21.88	21.92	3,300,997
18 Jul 17	21.93000 +0.35	22.11	21.56	21.57	4,644,723
17 Jul 17	21.58000 -0.82	22.35	21.03	22.31	6,672,769
14 Jul 17	22.40000 +0.33	22.50	22.22	22.23	4,569,388
13 Jul 17	22.07000 -0.08	22.15	21.96	22.15	3,641,690
12 Jul 17	22.15000 -0.14	22.33	21.93	22.27	4,927,384
11 Jul 17	22.29000 +0.10	22.30	22.08	22.08	3,909,461
10 Jul 17	22.19000 -0.41	22.59	22.11	22.51	4,303,635
07 Jul 17	22.60000 -0.16	22.71	22.50	22.69	2,389,679
06 Jul 17	22.76000 -0.19	23.01	22.64	23.01	2,702,227
05 Jul 17	22.95000 +0.25	23.07	22.56	22.67	3,291,885
04 Jul 17	22.70000 -0.34	22.98	22.48	22.89	4,495,940
03 Jul 17	23.04000 -0.22	23.30	22.80	23.26	4,371,639
30 Jun 17	23.26000 +0.13	23.36	22.91	23.13	4,809,629
29 Jun 17	23.13000 -0.04	23.19	22.83	23.06	4,231,622
28 Jun 17	23.17000 -0.18	23.30	22.91	23.26	6,776,738
27 Jun 17	23.35000 +0.63	23.36	22.72	22.72	7,480,805
26 Jun 17	22.72000 +0.02	23.10	22.65	22.72	6,012,818
23 Jun 17	22.70000 +0.17	22.83	22.22	22.41	4,770,617
22 Jun 17	22.53000 -0.27	22.78	22.50	22.76	3,361,210
21 Jun 17	22.80000 +0.31	22.82	22.41	22.49	3,818,045
20 Jun 17	22.49000 -0.21	22.83	22.33	22.70	3,930,954
19 Jun 17	22.70000 -0.22	23.01	22.53	22.88	3,933,355
16 Jun 17	22.92000 +0.22	22.97	22.38	22.73	5,003,573
15 Jun 17	22.70000 +0.49	23.21	22.13	22.21	10,181,524
14 Jun 17	22.21000 +0.46	22.32	21.65	21.72	5,418,008
13 Jun 17	21.75000 -0.07	21.96	21.64	21.70	3,033,214
12 Jun 17	21.82000 +0.09	21.91	21.60	21.63	3,850,841
09 Jun 17	21.73000 -0.33	22.06	21.63	22.06	6,529,023
08 Jun 17	22.06000 +0.00	22.18	21.79	21.91	4,609,472
07 Jun 17	22.06000 +0.71	22.18	21.20	21.28	8,740,022
06 Jun 17	21.35000 +0.04	21.52	21.03	21.20	4,338,389
05 Jun 17	21.31000 +0.11	21.50	20.95	21.05	8,765,568
02 Jun 17	21.20000 -0.94	22.10	21.20	22.06	9,204,665
01 Jun 17	22.14000 -0.23	22.32	22.05	22.10	5,127,806
31 May 17	22.37000 -0.09	22.49	21.92	22.42	10,014,111
26 May 17	22.46000 +0.11	22.56	22.10	22.34	5,090,972
25 May 17	22.35000 -0.27	22.79	22.20	22.58	4,794,048
24 May 17	22.62000 -0.12	22.80	22.35	22.78	4,797,140
23 May 17	22.74000 +0.17	22.88	21.99	22.39	8,114,391
22 May 17	22.57000 +0.17	22.85	22.00	22.46	4,798,200
19 May 17	22.40000 +0.17	22.95	22.02	22.27	6,449,048
18 May 17	22.23000 -11.08	22.49	21.89	22.06	5,758,990
17 May 17	33.31000 -0.49	33.90	33.26	33.57	3,732,430
16 May 17	33.80000 +0.92	33.88	32.50	32.80	4,746,779
15 May 17	32.88000 +0.32	32.88	32.35	32.40	3,314,184
12 May 17	32.56000 +0.43	32.58	31.80	32.20	4,366,654
11 May 17	32.13000 +0.39	32.16	31.29	31.59	4,441,544
10 May 17	31.74000 +0.02	31.98	31.50	31.62	1,972,299
09 May 17	31.72000 -0.06	31.90	31.15	31.77	2,562,994
08 May 17	31.78000 +0.17	31.91	31.30	31.65	3,018,573
05 May 17	31.61000 +0.24	31.82	31.12	31.12	2,699,837
04 May 17	31.37000 -0.51	32.10	31.20	31.86	4,242,492
03 May 17	31.88000 -0.40	32.55	31.80	32.24	3,386,001
02 May 17	32.28000 -0.59	32.87	32.21	32.74	3,223,221
28 Apr 17	32.87000 +0.06	32.97	32.05	32.62	3,977,555
27 Apr 17	32.81000 +0.25	32.88	32.26	32.41	4,853,323
26 Apr 17	32.56000 +0.59	32.75	31.90	31.97	5,817,011
25 Apr 17	31.97000 -0.36	32.50	31.81	32.38	3,375,590
24 Apr 17	32.33000 +0.53	32.50	31.11	31.86	6,165,765
21 Apr 17	31.80000 -0.17	32.56	31.72	32.10	4,929,893
20 Apr 17	31.97000 +0.31	32.26	31.51	31.76	5,185,140
19 Apr 17	31.66000 -0.13	31.94	31.15	31.67	2,639,402
18 Apr 17	31.79000 +0.39	32.04	31.36	31.38	4,015,836
17 Apr 17	31.40000 +0.08	31.99	31.21	31.41	2,837,140
14 Apr 17	31.32000 -0.28	31.88	31.18	31.60	1,904,941
13 Apr 17	31.60000 -0.03	31.93	31.45	31.58	2,754,627
12 Apr 17	31.63000 -0.19	32.69	31.57	32.56	6,218,189
07 Apr 17	31.82000 +0.13	32.27	31.50	31.64	5,850,324
06 Apr 17	31.69000 +1.28	32.80	30.80	30.80	11,372,407
05 Apr 17	30.41000 +0.18	30.56	30.18	30.23	2,575,205
31 Mar 17	30.23000 +0.13	30.58	30.10	30.10	1,789,386
30 Mar 17	30.10000 -0.42	30.59	29.98	30.52	2,697,941
29 Mar 17	30.52000 -0.13	30.90	30.40	30.77	1,964,302
28 Mar 17	30.65000 -0.04	31.13	30.43	30.64	2,315,091
27 Mar 17	30.69000 -0.21	31.47	30.68	30.95	3,096,365
24 Mar 17	30.90000 +0.25	30.90	30.42	30.60	2,264,418
23 Mar 17	30.65000 -0.11	30.79	30.50	30.66	2,151,145
22 Mar 17	30.76000 +0.65	30.77	29.91	30.00	2,453,861
21 Mar 17	30.11000 -0.14	30.35	29.88	30.28	2,635,619
20 Mar 17	30.25000 -0.11	30.46	30.01	30.33	1,166,957
17 Mar 17	30.36000 -0.28	30.73	30.33	30.64	2,103,480
16 Mar 17	30.64000 -0.01	30.79	30.47	30.56	2,187,710
15 Mar 17	30.65000 -0.24	30.96	30.46	30.73	2,867,487
14 Mar 17	30.89000 +0.52	30.98	30.23	30.23	4,681,344
13 Mar 17	30.37000 +0.21	30.38	29.76	30.17	2,426,319
10 Mar 17	30.16000 -0.06	30.40	30.13	30.40	1,488,314
09 Mar 17	30.22000 -0.08	30.41	30.13	30.13	1,305,471
08 Mar 17	30.30000 -0.16	30.44	30.12	30.44	2,050,871
07 Mar 17	30.46000 +0.10	30.59	30.28	30.42	2,059,032
06 Mar 17	30.36000 +0.30	30.66	29.86	30.00	4,546,184
03 Mar 17	30.06000 -0.97	30.92	29.90	30.88	9,216,707
02 Mar 17	31.03000 -0.45	31.65	31.02	31.52	1,634,110
01 Mar 17	31.48000 -0.27	31.88	31.44	31.70	1,774,412
28 Feb 17	31.75000 +0.35	31.95	31.16	31.39	1,575,491
27 Feb 17	31.40000 +0.03	31.97	31.10	31.45	2,570,950
24 Feb 17	31.37000 -0.31	31.74	31.35	31.41	1,835,144
23 Feb 17	31.68000 +0.51	31.99	30.80	31.14	3,051,747
22 Feb 17	31.17000 -0.06	31.75	31.02	31.15	2,119,997
21 Feb 17	31.23000 +0.05	31.32	30.78	31.18	2,529,141
20 Feb 17	31.18000 +0.09	31.23	30.58	30.99	4,318,365
17 Feb 17	31.09000 +0.88	31.22	30.15	30.21	5,917,506
16 Feb 17	30.21000 +0.07	30.39	30.14	30.21	1,784,779
15 Feb 17	30.14000 -0.06	30.32	30.12	30.18	1,991,970
14 Feb 17	30.20000 -0.30	30.62	30.17	30.54	3,294,457
13 Feb 17	30.50000 -0.04	30.74	30.40	30.61	2,670,373
10 Feb 17	30.54000 -0.17	30.79	30.48	30.64	1,922,257
09 Feb 17	30.71000 -0.14	30.91	30.65	30.90	1,243,996
08 Feb 17	30.85000 +0.30	30.86	30.45	30.52	1,323,147
07 Feb 17	30.55000 -0.55	30.99	30.51	30.99	1,848,434
06 Feb 17	31.10000 -0.09	31.19	30.44	31.19	3,309,374
03 Feb 17	31.19000 +0.55	31.28	30.67	30.67	2,924,792
26 Jan 17	30.64000 +0.04	30.95	30.46	30.55	1,188,338
25 Jan 17	30.60000 +0.13	30.67	30.32	30.46	939,739
24 Jan 17	30.47000 +0.12	30.55	30.22	30.43	1,485,619
23 Jan 17	30.35000 +0.37	30.42	29.90	29.98	1,657,486
20 Jan 17	29.98000 +0.22	30.18	29.60	29.66	1,708,309
19 Jan 17	29.76000 +0.24	29.83	29.38	29.51	1,474,882
18 Jan 17	29.52000 -0.24	29.93	29.52	29.73	1,222,038
17 Jan 17	29.76000 +0.14	29.94	29.20	29.59	1,551,984
16 Jan 17	29.62000 -0.12	29.87	28.89	29.61	3,174,276
13 Jan 17	29.74000 -0.23	30.11	29.70	29.95	2,709,265
12 Jan 17	29.97000 -0.43	30.38	29.95	30.18	2,008,907
11 Jan 17	30.40000 -0.32	30.81	30.01	30.81	2,310,604
10 Jan 17	30.72000 -0.41	31.24	30.71	31.24	1,382,082
09 Jan 17	31.13000 -0.18	31.39	31.00	31.12	1,942,843
06 Jan 17	31.31000 +0.44	31.37	30.78	30.87	3,176,593
05 Jan 17	30.87000 -0.22	31.00	30.78	30.80	1,583,885
04 Jan 17	31.09000 +1.11	31.30	30.18	30.26	4,623,138
03 Jan 17	29.98000 +0.08	30.00	29.75	30.00	2,361,048
30 Dec 16	29.90000 -0.27	30.29	29.82	30.29	2,417,970
29 Dec 16	30.17000 -0.26	30.50	30.11	30.33	2,325,213
28 Dec 16	30.43000 +0.01	30.53	30.30	30.36	1,333,370
27 Dec 16	30.42000 +0.02	30.54	30.30	30.40	1,215,630
26 Dec 16	30.40000 -0.04	30.80	29.85	30.44	2,140,719
23 Dec 16	30.44000 -0.29	30.90	30.25	30.73	1,456,851
22 Dec 16	30.73000 -0.25	31.13	30.60	31.06	1,742,130
21 Dec 16	30.98000 -0.04	31.15	30.93	31.09	1,690,033
20 Dec 16	31.02000 +0.01	31.35	30.89	31.25	2,100,254
19 Dec 16	31.01000 +0.19	31.01	30.78	30.90	1,827,205
16 Dec 16	30.82000 -0.13	31.26	30.75	30.90	2,146,082
15 Dec 16	30.95000 +0.30	31.02	30.28	30.49	2,800,264
14 Dec 16	30.65000 -0.13	31.05	30.65	30.85	2,522,802
13 Dec 16	30.78000 +0.28	31.18	30.50	30.60	6,040,093
12 Dec 16	30.50000 -2.28	32.84	30.12	32.80	11,098,350
09 Dec 16	32.78000 -1.13	33.86	32.67	33.70	6,976,232
08 Dec 16	33.91000 +0.86	34.80	33.55	34.10	12,047,178
02 Dec 16	33.05000 -0.36	33.37	32.68	33.35	2,704,074
01 Dec 16	33.41000 -0.02	33.52	33.26	33.26	3,223,436
30 Nov 16	33.43000 +0.29	33.48	33.01	33.01	4,264,211
29 Nov 16	33.14000 -0.05	33.38	33.03	33.07	2,255,810
28 Nov 16	33.19000 -0.02	33.32	33.10	33.26	2,234,579
25 Nov 16	33.21000 +0.16	33.27	32.96	33.09	2,214,020
24 Nov 16	33.05000 +0.00	33.18	32.99	33.04	1,603,898
23 Nov 16	33.05000 -0.15	33.30	33.01	33.20	2,268,203
22 Nov 16	33.20000 +0.13	33.27	33.00	33.14	1,795,828
21 Nov 16	33.07000 -0.20	33.18	32.95	33.10	1,756,303
18 Nov 16	33.27000 -0.07	33.42	33.16	33.35	1,749,628
17 Nov 16	33.34000 +0.11	33.47	32.97	33.20	2,831,993
16 Nov 16	33.23000 +0.24	33.50	33.01	33.05	3,406,496
15 Nov 16	32.99000 +0.09	33.00	32.66	32.89	3,192,982
14 Nov 16	32.90000 -0.07	33.02	32.75	33.00	3,301,007
11 Nov 16	32.97000 +0.01	33.06	32.38	33.05	3,751,027
10 Nov 16	32.96000 +0.06	33.17	32.90	33.12	2,691,217
09 Nov 16	32.90000 -0.02	33.19	32.53	33.00	2,635,086
08 Nov 16	32.92000 +0.04	33.17	32.71	32.79	3,012,926
07 Nov 16	32.88000 -0.97	33.90	32.78	33.88	5,737,475
04 Nov 16	33.85000 -0.18	34.15	33.75	34.11	1,565,272
03 Nov 16	34.03000 -0.13	34.21	33.92	34.16	1,673,844
02 Nov 16	34.16000 +0.26	34.22	33.85	33.85	2,280,129
01 Nov 16	33.90000 +0.08	34.11	33.78	33.83	2,582,525
31 Oct 16	33.82000 +0.10	33.95	33.46	33.63	2,535,047
28 Oct 16	33.72000 -0.23	34.09	33.70	33.98	1,442,812
27 Oct 16	33.95000 +0.12	34.02	33.68	33.93	1,834,654
26 Oct 16	33.83000 -0.56	34.49	33.82	34.42	3,021,730
25 Oct 16	34.39000 +0.42	34.59	33.61	33.80	4,451,277
24 Oct 16	33.97000 -0.21	34.31	33.36	34.28	8,394,391
21 Oct 16	34.18000 -0.34	34.68	34.03	34.52	2,338,121
20 Oct 16	34.52000 -0.22	34.83	34.50	34.70	1,949,331
19 Oct 16	34.74000 -0.36	35.28	34.60	35.15	1,806,525
18 Oct 16	35.10000 +0.34	35.16	34.62	34.62	1,724,575
17 Oct 16	34.76000 -0.22	35.06	34.45	34.70	1,591,929
14 Oct 16	34.98000 -0.48	35.55	34.82	35.34	2,315,016
13 Oct 16	35.46000 +0.04	35.55	35.31	35.38	1,527,356
12 Oct 16	35.42000 +0.27	35.59	35.00	35.15	2,845,346
11 Oct 16	35.15000 +0.19	35.24	34.79	34.96	1,783,886
10 Oct 16	34.96000 +0.00	35.11	34.44	35.04	4,653,826
30 Sep 16	34.96000 -0.30	35.40	34.91	35.40	1,838,485
29 Sep 16	35.26000 +0.01	35.38	35.11	35.12	1,238,258
28 Sep 16	35.25000 +0.05	35.90	35.16	35.90	2,153,577
27 Sep 16	35.20000 +0.20	35.33	34.85	34.87	2,353,273
26 Sep 16	35.00000 -0.01	35.47	34.92	34.92	3,345,732
23 Sep 16	35.01000 +0.08	35.19	34.91	35.05	949,327
22 Sep 16	34.93000 -0.07	35.28	34.90	35.13	1,504,739
21 Sep 16	35.00000 +0.35	35.20	34.65	34.70	2,165,215
20 Sep 16	34.65000 +0.06	34.73	34.42	34.57	1,263,763
19 Sep 16	34.59000 +0.04	34.90	34.05	34.39	1,361,352
14 Sep 16	34.55000 +0.47	34.56	33.83	33.99	2,091,040
13 Sep 16	34.08000 +0.08	34.32	34.03	34.18	1,023,054
12 Sep 16	34.00000 -0.81	34.75	33.90	34.60	2,979,307
09 Sep 16	34.81000 -0.25	35.12	34.81	35.08	1,439,911
08 Sep 16	35.06000 +0.08	35.10	34.88	35.10	1,044,885
07 Sep 16	34.98000 -0.24	35.37	34.91	35.36	2,630,351
06 Sep 16	35.22000 +0.32	35.42	34.83	34.90	2,190,554
05 Sep 16	34.90000 +0.10	35.19	34.80	34.99	1,591,264
02 Sep 16	34.80000 -0.36	35.19	34.72	35.04	1,865,297
01 Sep 16	35.16000 -0.42	35.50	35.01	35.50	2,495,500
31 Aug 16	35.58000 +0.25	35.58	34.95	35.23	2,269,159
30 Aug 16	35.33000 +0.43	35.57	34.98	34.98	3,811,101
29 Aug 16	34.90000 -0.19	35.20	34.87	35.05	2,019,963
26 Aug 16	35.09000 -0.09	35.33	34.80	35.18	2,327,735
25 Aug 16	35.18000 +0.03	35.18	34.78	35.05	3,540,741
24 Aug 16	35.15000 -0.29	35.48	35.05	35.26	2,136,062
23 Aug 16	35.44000 -0.08	35.97	35.20	35.30	3,476,949
22 Aug 16	35.52000 +0.47	35.67	34.85	35.11	5,926,268
19 Aug 16	35.05000 -0.13	35.31	34.73	35.30	3,974,083
18 Aug 16	35.18000 -0.48	35.69	34.97	35.69	4,759,962
17 Aug 16	35.66000 +0.93	36.10	34.73	34.73	15,267,261
16 Aug 16	34.73000 -2.43	37.33	33.70	37.15	42,301,196
15 Aug 16	37.16000 +0.63	37.38	36.28	36.56	3,269,726
12 Aug 16	36.53000 -0.02	36.66	36.20	36.50	1,410,635
11 Aug 16	36.55000 +0.00	36.73	36.08	36.58	1,866,742
10 Aug 16	36.55000 -0.44	36.96	36.41	36.85	1,970,172
09 Aug 16	36.99000 +0.07	37.18	36.68	36.92	2,733,786
08 Aug 16	36.92000 +0.44	36.99	36.06	36.48	2,107,189
05 Aug 16	36.48000 +0.05	36.81	36.04	36.37	1,772,512
04 Aug 16	36.43000 -0.05	36.59	35.61	36.48	2,241,991
03 Aug 16	36.48000 -0.12	36.70	36.33	36.60	1,241,557
02 Aug 16	36.60000 -0.10	36.90	36.29	36.52	1,986,110
01 Aug 16	36.70000 +0.36	36.84	35.38	36.05	4,013,727
29 Jul 16	36.34000 +0.45	36.67	36.00	36.04	2,761,944
28 Jul 16	35.89000 -0.12	36.22	35.44	35.96	3,635,366
27 Jul 16	36.01000 -1.58	37.59	35.52	37.40	6,401,766
26 Jul 16	37.59000 +0.37	37.64	36.73	37.22	3,408,351
25 Jul 16	37.22000 +0.23	37.78	36.66	36.73	3,746,752
22 Jul 16	36.99000 -0.58	37.65	36.69	37.43	5,020,947
21 Jul 16	37.57000 -0.13	37.82	37.18	37.60	3,467,656
20 Jul 16	37.70000 -0.25	37.98	37.32	37.80	4,184,691
19 Jul 16	37.95000 -0.56	38.40	37.75	38.40	4,356,933
18 Jul 16	38.51000 +0.50	39.29	38.00	38.01	6,674,941
15 Jul 16	38.01000 +0.51	38.09	37.36	37.36	3,181,590
14 Jul 16	37.50000 -0.01	37.79	37.20	37.20	3,073,140
13 Jul 16	37.51000 -0.49	38.25	37.48	37.84	3,986,661
12 Jul 16	38.00000 +1.21	38.09	36.59	36.59	6,263,410
11 Jul 16	36.79000 +0.39	37.33	35.94	36.40	3,609,930
08 Jul 16	36.40000 -0.32	37.00	35.73	36.20	4,271,626
07 Jul 16	36.72000 -0.11	38.58	36.61	36.91	6,439,469
06 Jul 16	36.83000 +0.93	36.83	35.88	36.09	3,254,728
05 Jul 16	35.90000 -0.25	36.29	35.79	36.25	2,362,215
04 Jul 16	36.15000 +0.22	36.50	35.62	35.71	4,303,010
01 Jul 16	35.93000 -0.60	36.53	35.81	36.27	3,036,860
30 Jun 16	36.53000 +0.08	36.85	35.91	36.56	4,396,564
29 Jun 16	36.45000 +1.31	36.66	35.48	35.50	7,250,548
28 Jun 16	35.14000 +0.75	35.31	34.10	34.47	4,918,493
27 Jun 16	34.39000 +0.49	34.63	33.75	33.81	4,507,126
24 Jun 16	33.90000 -0.06	34.56	33.56	33.80	4,943,376
23 Jun 16	33.96000 -0.80	34.85	33.80	34.64	3,445,495
22 Jun 16	34.76000 +0.27	34.85	33.82	34.19	3,420,679
21 Jun 16	34.49000 -0.21	35.17	34.18	34.67	4,680,883
20 Jun 16	34.70000 -0.05	34.95	33.85	34.70	4,535,580
17 Jun 16	34.75000 +1.55	34.86	33.21	33.40	6,941,489
16 Jun 16	33.20000 -0.33	34.55	33.14	33.83	6,433,233
15 Jun 16	33.53000 +0.90	33.55	32.23	32.30	4,618,542
14 Jun 16	32.63000 +0.72	32.65	31.90	31.91	2,852,359
13 Jun 16	31.91000 -0.95	32.86	31.91	32.51	3,064,122
08 Jun 16	32.86000 -0.39	33.25	32.80	33.03	2,957,586
07 Jun 16	33.25000 +0.43	33.28	32.71	32.87	3,094,506
06 Jun 16	32.82000 -0.18	33.04	32.55	32.98	3,904,465
03 Jun 16	33.00000 -0.49	34.20	32.96	33.60	7,516,503
02 Jun 16	33.49000 +0.22	33.60	32.95	33.04	2,575,714
01 Jun 16	33.27000 +0.33	33.76	32.88	32.90	5,140,241
31 May 16	32.94000 +1.04	33.00	31.80	31.90	4,913,116
30 May 16	31.90000 +0.35	32.34	31.27	31.55	2,292,257
27 May 16	31.55000 -0.34	31.98	31.50	31.64	1,670,738
26 May 16	31.89000 -0.48	32.43	31.09	32.32	3,325,771
25 May 16	32.37000 -0.05	33.08	32.21	32.40	2,841,182
24 May 16	32.42000 -0.29	32.71	32.15	32.69	2,801,239
23 May 16	32.71000 +0.20	33.08	32.26	32.48	3,987,090
20 May 16	32.51000 +0.18	32.89	32.00	32.10	3,909,391
19 May 16	32.33000 +0.55	32.65	31.72	31.90	3,280,312
18 May 16	31.78000 -0.74	32.21	31.51	32.21	3,078,048
17 May 16	32.52000 -0.13	33.08	32.05	32.42	4,499,727
16 May 16	32.65000 +1.20	32.78	31.25	31.31	4,125,982
13 May 16	31.45000 -0.60	32.20	31.13	31.81	2,491,173
12 May 16	32.05000 +0.22	32.40	30.95	31.51	4,271,362
11 May 16	31.83000 +1.21	32.06	30.60	30.85	4,777,001
10 May 16	30.62000 -0.38	31.18	30.40	30.88	2,646,453
09 May 16	31.00000 +0.21	31.28	30.31	30.78	4,518,022
06 May 16	30.79000 -1.21	32.07	30.70	31.88	5,474,497
05 May 16	32.00000 +0.00	32.39	31.76	31.86	3,682,247
04 May 16	32.00000 -0.30	32.48	31.80	32.05	3,304,806
03 May 16	32.30000 +0.52	32.53	31.00	31.40	5,627,033
29 Apr 16	31.78000 -0.40	32.43	31.52	32.09	3,440,837
28 Apr 16	32.18000 +0.07	32.85	31.65	32.00	6,007,637
27 Apr 16	32.11000 -0.33	32.72	32.10	32.40	4,090,921
26 Apr 16	32.44000 +1.55	32.50	30.85	30.89	6,437,307
25 Apr 16	30.89000 -0.43	31.27	30.31	31.20	3,190,988
22 Apr 16	31.32000 +0.59	31.50	30.50	30.68	3,742,282
21 Apr 16	30.73000 -0.17	31.47	30.60	30.90	3,629,051
20 Apr 16	30.90000 -0.77	32.28	30.02	31.57	6,767,772
19 Apr 16	31.67000 +0.02	32.10	31.61	31.72	3,147,104
18 Apr 16	31.65000 -0.42	31.95	31.31	31.88	3,886,861
15 Apr 16	32.07000 -0.63	32.68	32.00	32.41	4,460,110
14 Apr 16	32.70000 +0.57	32.88	31.77	32.05	7,586,503
13 Apr 16	32.13000 -0.26	32.90	31.50	32.00	10,582,813
12 Apr 16	32.39000 +0.79	33.97	31.50	31.79	13,437,000
11 Apr 16	31.60000 +0.38	31.90	30.56	30.60	10,903,729
08 Apr 16	31.22000 +1.61	32.00	30.00	30.50	17,298,554
07 Apr 16	29.61000 -0.69	30.60	29.61	30.40	3,227,512
06 Apr 16	30.30000 -0.07	30.45	30.10	30.12	2,665,275
05 Apr 16	30.37000 +0.37	30.44	29.80	29.80	4,612,773
01 Apr 16	30.00000 +0.16	30.00	29.53	29.89	2,726,227
31 Mar 16	29.84000 -0.26	30.50	29.74	30.33	3,244,076
30 Mar 16	30.10000 +0.91	30.15	29.33	29.39	4,306,857
29 Mar 16	29.19000 -0.22	29.60	29.01	29.40	3,968,738
28 Mar 16	29.41000 +0.18	29.75	29.25	29.30	3,384,292
25 Mar 16	29.23000 +0.06	29.50	29.01	29.20	2,253,886
24 Mar 16	29.17000 -0.01	29.66	28.75	28.90	3,929,383
23 Mar 16	29.18000 +0.00	29.30	28.81	29.30	2,942,882
22 Mar 16	29.18000 -0.42	29.50	29.01	29.50	3,384,012
21 Mar 16	29.60000 +0.37	30.04	29.00	29.06	5,215,257
18 Mar 16	29.23000 +0.51	29.59	28.73	29.00	4,935,192
17 Mar 16	28.72000 +0.85	28.75	27.91	28.09	4,735,805
16 Mar 16	27.87000 -0.03	28.35	27.52	28.20	2,643,452
15 Mar 16	27.90000 -0.69	28.74	27.70	28.50	3,394,624
14 Mar 16	28.59000 +0.76	28.79	28.12	28.12	3,755,810
11 Mar 16	27.83000 +0.09	28.15	27.50	27.68	1,825,488
10 Mar 16	27.74000 -0.01	28.28	27.55	27.90	2,590,106
09 Mar 16	27.75000 -0.43	28.19	27.50	27.90	2,617,163
08 Mar 16	28.18000 +0.78	28.26	26.51	27.49	5,594,181
07 Mar 16	27.40000 +0.18	27.95	27.23	27.23	4,508,614
04 Mar 16	27.22000 -1.33	28.50	27.00	28.20	5,907,583
03 Mar 16	28.55000 -0.47	29.20	28.50	28.88	4,390,776
02 Mar 16	29.02000 +1.02	29.09	27.61	28.01	6,540,759
01 Mar 16	28.00000 -0.15	28.20	27.06	28.15	4,191,929
29 Feb 16	28.15000 -0.52	28.89	27.52	28.69	4,836,720
26 Feb 16	28.67000 +0.52	29.10	28.10	28.50	4,341,925
25 Feb 16	28.15000 -1.78	30.07	27.93	30.00	5,744,431
24 Feb 16	29.93000 -0.54	30.51	29.41	30.41	3,170,768
23 Feb 16	30.47000 -0.30	30.95	30.17	30.85	3,075,660
22 Feb 16	30.77000 +0.03	30.95	30.55	30.90	3,665,221
19 Feb 16	30.74000 +0.19	30.94	30.30	30.65	3,601,085
18 Feb 16	30.55000 -0.08	30.90	30.41	30.79	2,867,661
17 Feb 16	30.63000 -0.38	31.09	30.33	31.00	4,541,094
16 Feb 16	31.01000 +0.62	31.11	30.30	30.40	5,204,780
15 Feb 16	30.39000 +0.47	30.47	29.29	29.30	3,185,198
05 Feb 16	29.92000 -0.28	30.31	29.80	30.25	2,936,351
04 Feb 16	30.20000 +0.01	30.60	29.92	29.92	3,813,487
03 Feb 16	30.19000 +0.29	30.32	29.35	29.35	3,692,460
02 Feb 16	29.90000 +1.00	30.15	29.26	29.26	4,911,140
01 Feb 16	28.90000 -0.55	29.60	28.52	29.21	3,632,265
29 Jan 16	29.45000 +1.08	29.70	28.38	28.51	4,960,774
28 Jan 16	28.37000 -0.78	29.90	28.20	28.83	4,439,033
27 Jan 16	29.15000 +0.94	29.25	27.72	28.30	6,429,418
26 Jan 16	28.21000 -0.72	29.16	27.60	28.90	5,325,730
25 Jan 16	28.93000 +0.03	29.40	28.87	29.15	1,834,520
22 Jan 16	28.90000 +0.04	29.29	28.39	29.10	3,869,758
21 Jan 16	28.86000 -0.79	29.98	28.52	29.15	4,070,362
20 Jan 16	29.65000 -0.87	30.49	29.50	30.30	6,251,090
19 Jan 16	30.52000 +0.28	30.72	29.79	30.42	5,406,694
18 Jan 16	30.24000 +0.23	30.90	29.40	29.70	3,966,288
15 Jan 16	30.01000 -0.28	30.43	29.69	29.81	4,463,899
14 Jan 16	30.29000 +1.30	30.46	28.08	28.20	6,059,863
13 Jan 16	28.99000 -0.21	29.56	28.63	29.50	3,850,410
12 Jan 16	29.20000 +1.09	29.46	28.20	28.20	5,682,116
11 Jan 16	28.11000 -1.13	30.68	28.00	28.63	8,567,337
08 Jan 16	29.24000 +1.78	29.88	27.00	28.48	7,865,230
07 Jan 16	27.46000 -2.39	29.49	27.05	29.49	892,511
06 Jan 16	29.85000 +0.03	30.10	29.08	29.82	3,724,441
05 Jan 16	29.82000 +1.00	30.13	28.10	28.30	6,480,099
04 Jan 16	28.82000 -2.76	31.58	28.74	31.30	4,614,569
31 Dec 15	31.58000 -1.21	32.88	31.57	32.80	6,477,163
30 Dec 15	32.79000 +0.56	32.86	32.01	32.16	4,027,951
29 Dec 15	32.23000 +0.23	32.53	31.97	32.02	3,801,380
28 Dec 15	32.00000 -0.70	33.00	32.00	32.50	5,565,757
25 Dec 15	32.70000 -0.41	33.23	32.70	33.20	4,627,891
24 Dec 15	33.11000 -0.06	33.32	32.68	33.02	4,048,458
23 Dec 15	33.17000 -0.31	33.87	33.01	33.48	6,869,142
22 Dec 15	33.48000 -0.44	34.26	33.25	34.00	6,369,460
21 Dec 15	33.92000 +1.09	33.99	32.62	32.83	8,477,917
18 Dec 15	32.83000 -0.77	33.50	32.50	33.48	5,617,493
17 Dec 15	33.60000 +0.80	33.68	32.90	33.19	6,876,011
16 Dec 15	32.80000 -0.50	33.50	32.65	33.41	3,831,837
15 Dec 15	33.30000 +0.53	33.67	32.50	32.60	5,810,334
14 Dec 15	32.77000 +0.80	32.89	31.36	31.51	4,371,921
11 Dec 15	31.97000 +0.44	32.13	31.03	31.36	3,867,987
10 Dec 15	31.53000 -0.28	32.18	31.47	31.82	3,651,086
09 Dec 15	31.81000 -0.65	32.49	31.51	32.31	5,269,437
08 Dec 15	32.46000 -1.29	33.59	32.20	33.50	6,346,669
07 Dec 15	33.75000 +0.78	33.77	32.79	33.29	8,378,930
04 Dec 15	32.97000 -0.83	34.09	32.60	33.65	9,159,629
03 Dec 15	33.80000 +1.59	34.03	32.15	32.15	10,442,415
02 Dec 15	32.21000 +0.33	32.97	31.36	32.24	4,588,161
01 Dec 15	31.88000 +0.05	32.47	31.35	31.98	3,786,525
30 Nov 15	31.83000 +0.75	32.00	30.25	31.21	4,465,356
27 Nov 15	31.08000 -1.13	32.59	30.80	32.08	4,943,781
26 Nov 15	32.21000 -0.91	33.24	32.10	33.15	6,508,195
25 Nov 15	33.12000 +1.56	33.18	31.03	31.50	10,525,616
24 Nov 15	31.56000 +0.32	31.63	30.70	31.12	3,901,607
23 Nov 15	31.24000 -0.94	32.36	31.10	32.15	8,469,936
20 Nov 15	32.18000 -0.42	32.60	31.88	32.60	3,934,740
19 Nov 15	32.60000 +1.10	32.60	31.55	31.89	3,804,164
18 Nov 15	31.50000 -1.13	32.80	31.50	32.70	4,697,104
17 Nov 15	32.63000 -0.46	33.38	32.50	33.08	5,980,183
16 Nov 15	33.09000 +1.08	33.10	31.19	31.61	6,329,875
13 Nov 15	32.01000 -1.92	33.68	32.00	33.52	8,150,307
12 Nov 15	33.93000 +0.41	34.52	33.55	33.66	8,427,599
11 Nov 15	33.52000 -0.01	33.69	32.82	33.69	6,710,771
10 Nov 15	33.53000 -0.04	33.98	32.90	33.50	8,061,707
09 Nov 15	33.57000 +0.47	34.35	32.48	33.00	9,031,289
06 Nov 15	33.10000 +0.60	33.17	32.22	32.50	6,143,642
05 Nov 15	32.50000 -0.74	33.47	32.18	33.01	7,997,522
04 Nov 15	33.24000 +1.70	33.32	31.66	31.66	6,932,453
03 Nov 15	31.54000 -0.16	32.17	31.50	31.73	3,452,344
02 Nov 15	31.70000 -0.41	32.85	31.35	31.69	4,791,558
30 Oct 15	32.11000 -0.27	32.78	31.65	32.55	3,690,869
29 Oct 15	32.38000 +0.42	32.80	31.38	32.40	6,118,439
28 Oct 15	31.96000 -1.70	33.99	31.77	33.50	8,375,958
27 Oct 15	33.66000 +0.10	34.23	32.06	33.29	9,225,396
26 Oct 15	33.56000 -0.58	34.48	32.80	34.48	11,223,588
23 Oct 15	34.14000 +1.34	35.29	33.30	33.86	17,899,530
22 Oct 15	32.80000 +2.98	32.80	30.00	30.39	13,858,100
21 Oct 15	29.82000 -1.19	31.82	29.54	31.10	7,430,967
20 Oct 15	31.01000 +0.30	31.15	30.34	30.98	4,943,267
19 Oct 15	30.71000 -1.03	31.79	30.28	31.74	6,237,944
16 Oct 15	31.74000 +0.55	32.08	30.51	31.30	5,892,156
15 Oct 15	31.19000 +0.69	31.31	30.28	30.50	4,881,670
14 Oct 15	30.50000 -0.85	31.30	30.02	31.30	4,605,629
13 Oct 15	31.35000 +0.63	31.90	30.50	30.51	5,991,366
12 Oct 15	30.72000 +1.76	31.30	28.96	29.15	7,924,921
09 Oct 15	28.96000 +0.60	29.20	28.45	28.74	5,171,097
08 Oct 15	28.36000 +0.72	29.11	27.80	28.70	6,877,277
30 Sep 15	27.64000 -0.24	28.42	27.39	28.00	3,599,874
29 Sep 15	27.88000 -0.71	28.87	27.82	28.08	4,928,133
28 Sep 15	28.59000 +0.89	28.75	27.04	27.70	4,342,089
25 Sep 15	27.70000 -0.18	28.45	27.09	27.55	5,140,460
24 Sep 15	27.88000 +1.16	28.20	26.65	26.65	5,612,722
23 Sep 15	26.72000 -0.68	27.32	26.48	27.20	3,482,266
22 Sep 15	27.40000 +0.30	27.99	27.00	27.30	5,572,458
21 Sep 15	27.10000 +1.09	27.46	25.35	25.51	5,436,274
18 Sep 15	26.01000 +0.06	26.40	25.70	26.38	2,544,172
17 Sep 15	25.95000 -0.70	27.13	25.55	26.50	6,426,963
16 Sep 15	26.65000 +2.07	27.04	24.20	25.00	6,868,511
15 Sep 15	24.58000 -0.48	25.85	24.50	24.50	5,534,033
14 Sep 15	25.06000 -2.03	27.55	24.99	27.50	6,101,514
11 Sep 15	27.09000 -0.29	27.62	26.61	27.15	3,601,729
10 Sep 15	27.38000 -0.85	28.21	27.30	28.06	3,547,185
09 Sep 15	28.23000 +0.38	29.03	27.58	27.95	7,063,314
08 Sep 15	27.85000 +1.02	28.00	26.22	26.55	5,078,761
07 Sep 15	26.83000 -1.31	29.40	26.72	27.99	9,278,521
02 Sep 15	28.14000 +1.19	28.34	25.38	25.50	16,375,768
01 Sep 15	26.95000 +0.02	26.97	24.82	26.32	10,959,171
31 Aug 15	26.93000 +0.07	26.99	25.50	26.40	7,933,695
28 Aug 15	26.86000 +2.01	27.02	24.88	24.88	10,039,646
27 Aug 15	24.85000 +1.05	24.90	23.32	24.60	8,265,168
26 Aug 15	23.80000 +0.31	25.17	22.32	24.15	15,575,212
25 Aug 15	23.49000 -2.61	25.18	23.49	24.49	12,240,338
24 Aug 15	26.10000 -2.90	28.39	26.10	27.88	12,369,248
21 Aug 15	29.00000 -2.00	30.99	28.86	30.50	6,964,447
20 Aug 15	31.00000 -0.91	31.85	30.20	31.28	8,350,912
19 Aug 15	31.91000 +1.76	32.09	29.26	29.80	9,670,772
18 Aug 15	30.15000 -2.15	32.99	29.62	32.25	10,454,254
17 Aug 15	32.30000 -0.41	32.68	31.61	32.50	6,581,845
14 Aug 15	32.71000 -0.65	33.67	32.58	33.50	8,899,214
13 Aug 15	33.36000 -0.12	33.80	31.00	33.12	11,252,410
12 Aug 15	33.48000 -1.12	34.75	33.35	34.34	6,544,127
11 Aug 15	34.60000 -0.61	35.36	34.19	35.21	9,538,759
10 Aug 15	35.21000 +1.29	35.47	33.52	34.07	11,795,807
07 Aug 15	33.92000 +0.69	34.29	32.80	33.23	10,005,552
06 Aug 15	33.23000 -0.68	34.40	33.12	33.48	5,011,297
05 Aug 15	33.91000 -1.00	35.15	33.80	34.92	6,929,101
04 Aug 15	34.91000 +1.08	35.09	32.93	33.55	12,099,814
03 Aug 15	33.83000 +1.37	33.86	31.61	32.00	19,918,372
31 Jul 15	32.46000 +0.81	32.50	31.01	31.10	7,144,954
30 Jul 15	31.65000 -1.85	33.68	31.60	33.48	6,904,850
29 Jul 15	33.50000 +1.43	33.50	30.60	32.50	11,499,851
28 Jul 15	32.07000 +0.51	32.97	28.65	28.65	17,882,852
27 Jul 15	31.56000 -3.51	35.48	31.56	34.01	12,093,724
24 Jul 15	35.07000 -1.18	36.99	35.00	36.55	14,297,183
23 Jul 15	36.25000 +1.22	36.50	35.03	35.03	12,958,215
22 Jul 15	35.03000 -0.78	36.00	34.38	35.89	11,877,858
21 Jul 15	35.81000 +1.81	35.98	33.20	33.26	14,677,656
20 Jul 15	34.00000 -0.25	35.39	33.60	34.50	13,227,875
17 Jul 15	34.25000 +2.46	34.42	32.00	32.00	12,897,652
16 Jul 15	31.79000 +0.29	33.25	28.89	31.50	12,849,897
15 Jul 15	31.50000 -3.50	34.76	31.50	33.98	13,454,174
14 Jul 15	35.00000 +0.59	37.44	33.78	33.90	25,350,596
13 Jul 15	34.41000 +3.13	34.41	32.80	32.80	21,076,216
10 Jul 15	31.28000 +2.84	31.28	30.00	30.97	11,363,216
07 Jul 15	28.44000 -3.16	30.00	28.44	29.98	10,384,108
06 Jul 15	31.60000 -0.39	35.19	28.90	35.19	18,833,676
03 Jul 15	31.99000 +0.62	34.38	28.23	30.00	21,074,872
02 Jul 15	31.37000 -0.87	33.51	30.00	32.20	13,542,121
01 Jul 15	32.24000 -0.02	34.65	31.02	32.26	15,104,978
30 Jun 15	32.26000 +2.93	32.26	26.60	29.00	16,673,582
29 Jun 15	29.33000 -0.12	31.00	26.51	30.68	16,439,715
26 Jun 15	29.45000 -3.15	34.00	29.34	32.60	14,074,011
25 Jun 15	32.60000 -1.39	34.50	32.36	34.06	5,410,797
24 Jun 15	33.99000 +0.02	34.50	32.96	33.97	6,725,949
23 Jun 15	33.97000 +1.77	34.34	31.04	32.30	9,869,921
19 Jun 15	32.20000 -2.78	35.58	31.50	35.00	11,791,968
18 Jun 15	34.98000 -3.39	38.98	34.53	38.38	7,328,884
17 Jun 15	38.37000 +1.23	38.44	36.55	37.15	9,170,387
16 Jun 15	37.14000 -0.50	38.30	35.81	36.85	7,820,957
15 Jun 15	37.64000 -1.59	40.00	37.18	39.19	9,261,325
12 Jun 15	39.23000 +0.17	40.58	39.10	39.15	9,345,855
11 Jun 15	39.06000 -0.94	40.10	38.55	39.78	8,847,956
10 Jun 15	40.00000 +1.10	40.96	38.00	38.55	13,580,780
09 Jun 15	38.90000 +1.85	39.45	37.10	37.30	12,475,725
08 Jun 15	37.05000 -0.80	37.85	36.01	37.00	12,394,406
05 Jun 15	37.85000 -1.03	39.95	37.11	39.85	15,802,449
04 Jun 15	38.88000 -17.42	39.00	33.75	37.60	15,499,419
03 Jun 15	56.30000 -2.11	59.55	54.50	59.09	9,465,434
02 Jun 15	58.41000 +3.09	59.78	56.00	56.68	10,149,415
01 Jun 15	55.32000 +5.03	55.32	51.05	51.43	11,189,881
29 May 15	50.29000 +4.57	50.29	45.05	46.00	12,644,395
28 May 15	45.72000 -2.56	48.90	45.72	48.10	9,615,798
27 May 15	48.28000 -0.84	50.36	47.50	49.50	9,119,174
26 May 15	49.12000 +2.64	49.64	46.15	46.15	9,445,473
25 May 15	46.48000 +0.79	47.10	45.00	45.83	9,947,284
22 May 15	45.69000 -1.59	47.89	44.60	47.51	11,309,992
21 May 15	47.28000 +3.05	47.55	44.56	44.77	13,423,821
20 May 15	44.23000 +1.71	46.00	42.65	42.65	16,055,509
19 May 15	42.52000 +1.31	42.70	40.50	41.21	9,695,880
18 May 15	41.21000 +1.41	41.63	40.01	40.30	9,246,991
15 May 15	39.80000 -1.44	41.09	39.54	41.09	7,371,302
14 May 15	41.24000 -1.34	42.95	41.08	42.48	8,244,445
13 May 15	42.58000 -0.02	43.58	41.65	42.00	9,866,002
12 May 15	42.60000 -0.31	43.50	41.70	43.10	9,262,682
11 May 15	42.91000 +1.80	43.66	41.20	41.59	12,742,198
08 May 15	41.11000 +1.92	41.75	39.50	39.80	6,831,345
07 May 15	39.19000 -0.89	40.47	39.02	40.08	4,336,234
06 May 15	40.08000 +0.07	41.49	40.00	40.01	6,057,843
05 May 15	40.01000 -0.59	40.60	38.68	40.06	5,905,944
04 May 15	40.60000 -0.08	40.98	39.82	40.63	2,704,105
30 Apr 15	40.68000 -0.42	42.05	40.61	41.40	4,360,062
29 Apr 15	41.10000 +1.25	41.50	39.60	39.84	4,763,918
28 Apr 15	39.85000 -1.88	42.00	39.61	41.28	5,453,584
27 Apr 15	41.73000 +0.16	42.98	41.20	41.60	4,571,289
24 Apr 15	41.57000 -0.40	42.77	40.68	41.20	4,686,491
23 Apr 15	41.97000 -0.81	43.27	40.86	42.58	6,677,080
22 Apr 15	42.78000 +0.74	43.33	41.93	42.06	5,785,346
21 Apr 15	42.04000 +2.35	42.37	39.99	39.99	5,914,458
20 Apr 15	39.69000 -2.73	42.25	39.30	41.58	8,590,392
17 Apr 15	42.42000 -1.27	44.07	42.28	42.98	7,402,622
16 Apr 15	43.69000 +0.56	45.28	41.58	42.00	9,261,953
15 Apr 15	43.13000 +1.36	45.30	40.25	41.88	10,099,247
14 Apr 15	41.77000 +1.45	44.35	40.60	40.60	11,888,685
13 Apr 15	40.32000 +2.06	41.71	38.26	38.29	10,118,587
10 Apr 15	38.26000 +0.53	39.00	36.53	37.41	8,866,679
09 Apr 15	37.73000 +1.02	37.99	35.00	36.58	8,867,979
08 Apr 15	36.71000 -1.62	38.22	35.28	38.20	11,451,013
07 Apr 15	38.33000 -0.30	39.00	37.94	38.99	6,835,354
03 Apr 15	38.63000 +0.68	38.82	37.29	37.60	8,376,528
02 Apr 15	37.95000 +0.99	38.99	37.18	37.47	12,125,252
01 Apr 15	36.96000 +1.11	37.20	35.48	35.95	10,828,774
31 Mar 15	35.85000 +0.55	36.46	35.34	35.34	8,341,792
30 Mar 15	35.30000 +0.31	35.47	34.70	34.95	5,968,203
27 Mar 15	34.99000 -0.03	35.40	34.81	35.00	4,091,812
26 Mar 15	35.02000 -1.19	36.35	34.60	36.20	8,138,245
25 Mar 15	36.21000 +0.01	36.88	35.25	35.82	10,125,415
24 Mar 15	36.20000 +1.32	36.50	34.30	35.00	13,729,759
23 Mar 15	34.88000 +0.41	34.96	34.25	34.55	6,621,026
20 Mar 15	34.47000 -0.69	35.09	34.15	34.83	7,897,310
19 Mar 15	35.16000 +1.26	35.45	33.59	33.76	10,615,477
18 Mar 15	33.90000 +0.39	33.94	33.20	33.20	6,714,302
17 Mar 15	33.51000 -0.39	33.99	33.18	33.87	7,773,126
16 Mar 15	33.90000 +0.80	34.20	33.00	33.21	6,608,287
13 Mar 15	33.10000 +0.11	33.18	32.40	32.83	3,771,448
12 Mar 15	32.99000 -0.31	33.57	31.79	33.05	7,063,249
11 Mar 15	33.30000 -0.22	33.96	33.12	33.57	3,364,904
10 Mar 15	33.52000 +0.21	33.97	33.11	33.29	4,705,521
09 Mar 15	33.31000 +0.50	33.52	32.65	32.70	3,814,242
06 Mar 15	32.81000 -1.64	34.77	32.72	34.45	6,400,857
05 Mar 15	34.45000 -0.84	35.03	34.23	35.00	5,627,683
04 Mar 15	35.29000 +2.57	35.90	33.22	33.25	10,697,953
03 Mar 15	32.72000 -0.91	33.62	32.55	33.62	5,214,387
02 Mar 15	33.63000 +0.30	33.80	32.65	33.50	5,358,032
27 Feb 15	33.33000 +0.53	33.49	32.68	33.06	4,238,950
26 Feb 15	32.80000 +0.47	32.81	32.02	32.20	2,979,689
25 Feb 15	32.33000 -0.69	33.90	32.01	32.93	5,432,891
17 Feb 15	33.02000 -0.40	33.41	32.60	33.31	3,745,697
16 Feb 15	33.42000 +1.02	34.33	32.36	32.40	6,831,337
13 Feb 15	32.40000 +0.15	32.90	32.26	32.50	3,696,447
12 Feb 15	32.25000 -0.42	32.70	32.00	32.70	3,558,780
11 Feb 15	32.67000 +1.47	32.75	31.04	31.20	5,301,855
10 Feb 15	31.20000 +0.21	31.48	30.76	31.37	3,497,216
09 Feb 15	30.99000 -0.06	31.31	30.76	31.08	2,728,093
06 Feb 15	31.05000 -0.75	31.80	30.60	31.75	5,028,485
05 Feb 15	31.80000 -0.66	33.16	31.74	32.50	5,742,553
04 Feb 15	32.46000 -0.53	33.32	32.15	33.11	4,078,274
03 Feb 15	32.99000 +1.33	33.49	31.70	31.88	7,094,000
02 Feb 15	31.66000 -0.59	32.30	31.60	31.70	4,046,567
30 Jan 15	32.25000 +0.29	33.05	31.83	32.11	6,455,046
29 Jan 15	31.96000 -0.19	32.23	31.70	31.76	2,263,753
28 Jan 15	32.15000 -0.32	32.79	31.97	32.09	4,406,606
27 Jan 15	32.47000 -0.23	32.95	31.92	32.65	6,065,334
26 Jan 15	32.70000 +0.27	33.10	32.40	32.60	4,768,493
23 Jan 15	32.43000 -1.97	34.10	32.35	34.00	8,511,280
22 Jan 15	34.40000 +1.31	34.70	32.13	32.98	8,877,989
21 Jan 15	33.09000 +0.29	33.70	32.38	33.00	10,156,294
20 Jan 15	32.80000 +2.98	32.80	30.32	30.32	13,473,521
19 Jan 15	29.82000 -0.22	31.22	28.85	29.29	7,035,816
16 Jan 15	30.04000 +0.55	30.46	29.39	29.50	3,568,751
15 Jan 15	29.49000 -0.02	30.24	29.26	29.51	4,351,546
14 Jan 15	29.51000 -0.69	30.70	29.21	30.00	3,472,958
13 Jan 15	30.20000 -0.29	31.50	30.20	30.48	6,070,323
12 Jan 15	30.49000 +1.28	30.79	29.02	29.04	6,355,669
09 Jan 15	29.21000 +0.01	29.80	28.95	29.18	6,226,737
08 Jan 15	29.20000 -0.01	30.00	29.02	29.02	5,213,040
07 Jan 15	29.21000 -0.86	30.15	28.73	29.80	6,367,969
06 Jan 15	30.07000 +2.42	30.12	27.20	27.21	9,810,636
05 Jan 15	27.65000 +0.10	27.85	26.75	27.64	4,405,871
31 Dec 14	27.55000 +0.20	27.70	27.00	27.35	3,208,271
30 Dec 14	27.35000 +0.07	27.54	26.90	27.20	2,924,646
29 Dec 14	27.28000 -0.77	28.05	27.11	28.00	5,748,407
26 Dec 14	28.05000 +0.35	28.18	27.38	27.72	3,799,204
25 Dec 14	27.70000 -0.50	28.21	27.21	28.20	6,325,458
24 Dec 14	28.20000 +0.64	28.70	27.00	27.60	5,410,576
23 Dec 14	27.56000 +0.44	28.20	27.12	27.45	5,329,927
22 Dec 14	27.12000 -1.46	28.80	27.01	28.40	6,381,461
19 Dec 14	28.58000 -1.04	29.89	28.42	29.58	5,633,636
18 Dec 14	29.62000 +0.58	30.65	28.74	28.97	6,602,531
17 Dec 14	29.04000 -0.56	30.00	28.69	29.20	6,776,549
16 Dec 14	29.60000 -0.18	30.35	29.01	29.80	7,814,525
15 Dec 14	29.78000 +0.52	31.30	29.51	29.55	11,840,044
12 Dec 14	29.26000 +2.10	29.75	27.45	27.45	12,322,262
11 Dec 14	27.16000 +0.37	27.43	26.53	26.80	7,324,887
10 Dec 14	26.79000 +1.77	26.98	24.95	25.01	8,963,892
09 Dec 14	25.02000 -0.27	25.87	25.00	25.61	9,033,334
08 Dec 14	25.29000 +0.03	25.95	24.31	25.25	11,065,297
05 Dec 14	25.26000 -1.52	26.85	24.98	26.80	9,893,320
04 Dec 14	26.78000 -0.23	27.38	26.74	27.09	9,001,237
03 Dec 14	27.01000 +1.24	27.08	25.41	25.76	10,948,150
02 Dec 14	25.77000 +0.29	26.16	25.50	25.50	5,206,264
01 Dec 14	25.48000 -0.26	26.20	25.28	25.75	5,801,046
28 Nov 14	25.74000 -0.21	26.07	25.40	25.96	6,111,356
27 Nov 14	25.95000 +0.30	26.13	25.61	25.73	5,199,335
26 Nov 14	25.65000 -0.22	25.87	25.36	25.82	4,864,024
25 Nov 14	25.87000 +0.39	26.06	25.49	25.60	2,997,300
24 Nov 14	25.48000 -0.36	26.20	25.40	26.00	3,095,793
21 Nov 14	25.84000 +0.23	26.08	25.66	25.66	1,533,761
20 Nov 14	25.61000 -0.29	26.10	25.50	25.91	1,320,365
19 Nov 14	25.90000 -0.25	26.27	25.81	26.17	1,979,131
18 Nov 14	26.15000 +0.45	26.16	25.53	25.53	3,141,879
17 Nov 14	25.70000 +0.62	25.85	25.08	25.08	2,990,008
14 Nov 14	25.08000 -0.02	25.59	24.96	25.05	2,270,191
13 Nov 14	25.10000 -0.77	25.84	25.00	25.80	3,120,991
12 Nov 14	25.87000 +0.14	25.88	25.55	25.75	2,446,521
11 Nov 14	25.73000 -0.97	26.69	25.39	26.69	5,639,286
10 Nov 14	26.70000 -0.27	26.97	26.35	26.97	3,794,473
07 Nov 14	26.97000 -0.72	27.77	26.82	27.71	3,824,923
06 Nov 14	27.69000 +1.04	27.70	26.68	26.79	4,231,261
05 Nov 14	26.65000 +0.00	27.06	26.54	26.65	3,264,629
04 Nov 14	26.65000 -0.47	27.26	26.57	27.12	3,462,113
03 Nov 14	27.12000 -0.16	27.39	26.92	27.28	2,781,034
31 Oct 14	27.28000 +0.04	27.55	26.96	27.20	2,947,714
30 Oct 14	27.24000 -0.51	28.04	27.18	27.82	3,787,099
29 Oct 14	27.75000 +0.09	28.43	27.63	27.63	5,825,548
28 Oct 14	27.66000 +0.56	27.73	27.02	27.25	4,538,321
27 Oct 14	27.10000 +0.67	27.12	26.30	26.51	2,966,263
24 Oct 14	26.43000 -0.18	26.78	26.35	26.62	1,951,886
23 Oct 14	26.61000 +0.46	26.61	25.91	26.06	2,393,327
22 Oct 14	26.15000 -0.15	26.62	26.11	26.29	1,988,472
21 Oct 14	26.30000 -0.64	27.09	26.00	27.05	3,810,788
20 Oct 14	26.94000 +0.46	26.97	26.40	26.48	3,203,184
17 Oct 14	26.48000 -0.64	27.15	26.23	27.03	4,352,496
16 Oct 14	27.12000 -0.43	27.88	27.00	27.40	4,868,207
15 Oct 14	27.55000 -0.30	27.97	27.35	27.97	4,687,326
14 Oct 14	27.85000 +0.58	27.87	27.05	27.49	6,198,251
13 Oct 14	27.27000 +0.44	27.28	26.40	26.69	4,222,088
10 Oct 14	26.83000 -0.26	27.27	26.68	27.07	4,129,796
09 Oct 14	27.09000 +0.56	27.12	26.43	26.60	6,553,993
08 Oct 14	26.53000 +0.37	26.55	25.99	26.28	4,130,558
30 Sep 14	26.16000 +0.02	26.34	25.95	26.15	2,377,479
29 Sep 14	26.14000 +0.10	26.40	26.00	26.14	3,222,852
26 Sep 14	26.04000 -0.54	26.60	25.69	26.50	5,100,794
25 Sep 14	26.58000 -0.04	26.77	26.44	26.74	3,129,043
24 Sep 14	26.62000 -0.07	26.75	26.35	26.65	2,933,939
23 Sep 14	26.69000 +0.27	26.75	26.35	26.42	3,027,843
22 Sep 14	26.42000 +0.02	26.56	25.88	26.29	3,892,117
19 Sep 14	26.40000 +0.30	26.50	26.00	26.11	2,199,599
18 Sep 14	26.10000 +0.41	26.34	25.67	25.81	2,349,754
17 Sep 14	25.69000 +0.36	25.94	25.38	25.40	2,772,586
16 Sep 14	25.33000 -1.02	26.79	24.92	26.35	5,062,792
15 Sep 14	26.35000 -0.13	26.65	26.34	26.59	2,768,567
12 Sep 14	26.48000 +0.02	26.66	26.31	26.48	2,391,902
11 Sep 14	26.46000 +0.20	26.80	26.15	26.30	5,364,549
10 Sep 14	26.26000 +0.14	26.35	25.88	26.01	2,916,761
09 Sep 14	26.12000 -0.55	26.70	25.81	26.65	6,432,412
05 Sep 14	26.67000 -0.22	27.06	26.47	26.93	3,239,162
04 Sep 14	26.89000 -0.03	26.96	26.70	26.81	3,629,543
03 Sep 14	26.92000 +0.12	26.99	26.60	26.85	3,105,613
02 Sep 14	26.80000 +0.05	26.95	26.45	26.75	3,400,481
01 Sep 14	26.75000 +0.35	26.83	26.27	26.27	2,936,631
29 Aug 14	26.40000 +0.87	26.44	25.51	25.53	2,370,287
28 Aug 14	25.53000 -0.35	26.16	25.40	25.98	2,782,765
27 Aug 14	25.88000 -0.16	26.19	25.79	26.02	2,240,672
26 Aug 14	26.04000 -0.74	26.77	25.69	26.60	4,395,388
25 Aug 14	26.78000 +0.39	27.08	26.41	26.51	4,080,618
22 Aug 14	26.39000 +0.04	26.73	26.22	26.33	3,446,869
21 Aug 14	26.35000 -0.44	26.85	25.81	26.79	3,854,928
20 Aug 14	26.79000 -0.29	27.12	26.60	27.10	3,290,922
19 Aug 14	27.08000 -0.36	27.66	26.68	27.50	4,123,681
18 Aug 14	27.44000 +1.14	27.45	26.50	26.50	5,225,625
15 Aug 14	26.30000 -0.05	26.64	26.20	26.27	2,909,450
14 Aug 14	26.35000 +0.32	26.79	26.04	26.05	4,467,467
13 Aug 14	26.03000 +0.14	26.19	25.36	25.85	2,826,505
12 Aug 14	25.89000 -0.01	26.36	25.70	26.01	3,816,582
11 Aug 14	25.90000 +1.19	26.75	24.71	24.71	6,009,014
08 Aug 14	24.71000 +0.24	24.83	24.45	24.47	1,894,781
07 Aug 14	24.47000 -0.17	24.84	24.42	24.42	2,695,566
06 Aug 14	24.64000 -0.01	24.85	24.60	24.61	2,847,156
05 Aug 14	24.65000 +0.24	24.89	24.16	24.51	3,371,843
04 Aug 14	24.41000 +0.12	24.73	23.94	24.28	3,093,083
01 Aug 14	24.29000 +0.50	24.82	23.60	23.80	4,368,951
31 Jul 14	23.79000 +0.08	23.86	23.40	23.71	1,401,448
30 Jul 14	23.71000 +0.17	23.86	23.37	23.53	1,861,254
29 Jul 14	23.54000 +0.13	23.75	23.30	23.45	2,518,747
28 Jul 14	23.41000 -0.08	23.56	22.94	23.49	3,441,608
25 Jul 14	23.49000 +0.69	23.51	22.20	22.76	3,290,486
24 Jul 14	22.80000 -0.61	23.45	21.85	23.38	6,094,383
23 Jul 14	23.41000 -0.93	24.32	23.30	24.29	4,699,270
22 Jul 14	24.34000 +0.11	24.36	24.07	24.16	2,101,349
21 Jul 14	24.23000 +0.17	24.44	23.87	23.87	2,594,159
18 Jul 14	24.06000 -0.06	24.46	23.80	23.98	2,104,334
17 Jul 14	24.12000 -0.28	24.70	24.05	24.05	1,884,376
16 Jul 14	24.40000 -0.65	25.16	24.00	24.99	2,916,693
15 Jul 14	25.05000 -0.05	25.38	24.30	24.95	3,051,871
14 Jul 14	25.10000 +1.25	25.10	24.11	24.28	5,698,276
11 Jul 14	23.85000 -0.29	24.15	23.60	24.15	1,318,734
10 Jul 14	24.14000 +0.56	24.35	23.21	23.21	2,866,918
09 Jul 14	23.58000 -0.40	24.16	23.57	24.07	2,094,791
08 Jul 14	23.98000 +0.33	24.05	23.19	23.60	2,161,437
07 Jul 14	23.65000 -0.65	24.79	23.55	24.43	3,697,941
04 Jul 14	24.30000 -0.33	24.84	24.02	24.50	3,887,541
03 Jul 14	24.63000 -0.21	24.85	24.41	24.53	3,012,698
02 Jul 14	24.84000 -0.15	25.30	24.26	25.30	3,595,321
01 Jul 14	24.99000 +0.65	25.44	24.14	24.41	5,257,934
30 Jun 14	24.34000 +0.08	24.54	23.91	24.34	2,296,042
27 Jun 14	24.26000 +0.36	24.57	23.77	23.97	2,437,809
26 Jun 14	23.90000 +0.65	24.06	23.36	23.48	2,161,356
25 Jun 14	23.25000 -0.25	23.79	22.86	23.47	1,056,010
24 Jun 14	23.50000 +0.01	23.92	23.42	23.49	1,380,073
23 Jun 14	23.49000 +0.41	23.93	23.11	23.47	1,328,799
20 Jun 14	23.08000 +0.58	23.26	22.30	22.39	1,167,931
19 Jun 14	22.50000 -1.31	23.85	22.00	23.85	2,624,927
18 Jun 14	23.81000 -0.07	24.10	23.76	23.80	975,712
17 Jun 14	23.88000 -0.22	24.26	23.78	24.10	1,613,154
16 Jun 14	24.10000 -0.65	24.88	23.90	24.76	4,024,300
13 Jun 14	24.75000 +0.60	24.90	24.05	24.21	2,604,109
12 Jun 14	24.15000 -0.15	24.35	23.97	24.18	1,062,426
11 Jun 14	24.30000 +0.32	24.43	23.90	23.98	2,508,328
10 Jun 14	23.98000 +0.48	24.10	23.33	23.53	1,676,806
09 Jun 14	23.50000 -0.66	24.10	23.20	24.06	2,041,769
06 Jun 14	24.16000 -0.30	24.60	24.03	24.47	1,396,193
05 Jun 14	24.46000 +0.56	24.46	23.80	23.90	1,802,909
04 Jun 14	23.90000 -0.26	24.29	23.70	24.00	1,736,399
03 Jun 14	24.16000 -0.08	24.57	24.05	24.30	1,469,003
30 May 14	24.24000 -0.50	24.79	23.89	24.79	3,249,935
29 May 14	24.74000 -0.02	25.69	24.22	25.00	4,745,239
28 May 14	24.76000 +1.48	24.85	23.03	23.05	5,156,025
27 May 14	23.28000 +0.00	23.48	23.00	23.29	2,284,912
26 May 14	23.28000 +0.97	23.78	22.38	22.38	4,410,853
23 May 14	22.31000 +0.29	22.32	21.80	22.02	2,439,011
22 May 14	22.02000 +0.32	22.51	21.74	21.85	3,965,311
21 May 14	21.70000 +0.13	21.83	21.06	21.65	1,468,820
20 May 14	21.57000 +0.67	22.16	21.20	21.20	3,151,569
19 May 14	20.90000 +0.28	21.13	20.38	20.63	2,258,391
16 May 14	20.62000 -0.28	21.35	20.35	20.73	2,078,272
15 May 14	20.90000 -11.88	22.12	20.33	21.56	2,738,300
14 May 14	32.78000 +0.38	32.92	32.04	32.39	1,325,882
13 May 14	32.40000 +0.20	32.88	32.01	32.25	2,434,297
12 May 14	32.20000 +0.45	32.40	31.31	31.98	1,681,939
09 May 14	31.75000 -1.75	33.70	31.56	33.44	3,253,892
08 May 14	33.50000 -1.11	34.49	33.23	34.40	1,911,831
07 May 14	34.61000 -1.11	35.63	34.12	35.63	1,253,161
06 May 14	35.72000 +0.62	35.80	34.80	35.00	1,730,973
05 May 14	35.10000 +0.55	35.38	34.33	34.57	1,517,042
30 Apr 14	34.55000 +1.17	34.79	33.19	33.19	1,531,821
29 Apr 14	33.38000 -0.42	34.18	32.87	33.70	2,070,769
28 Apr 14	33.80000 -0.25	34.36	33.11	33.50	2,147,352
25 Apr 14	34.05000 -0.64	35.00	34.00	34.27	1,353,288
24 Apr 14	34.69000 -1.01	35.69	34.30	35.51	1,757,402
23 Apr 14	35.70000 +0.25	35.70	35.11	35.18	1,024,147
22 Apr 14	35.45000 -1.90	37.94	35.37	37.02	2,452,268
21 Apr 14	37.35000 -0.55	37.96	37.35	37.39	968,690
18 Apr 14	37.90000 +0.85	38.00	37.00	37.18	1,138,509
17 Apr 14	37.05000 -0.26	37.98	36.90	37.30	1,074,860
16 Apr 14	37.31000 -1.08	38.30	37.18	38.30	1,722,062
15 Apr 14	38.39000 +1.46	38.76	36.53	36.55	3,085,556
14 Apr 14	36.93000 -0.16	37.11	36.30	36.98	1,274,741
11 Apr 14	37.09000 -0.86	37.80	35.86	37.50	2,784,512
10 Apr 14	37.95000 +0.03	38.27	37.20	37.50	2,344,140
09 Apr 14	37.92000 +2.12	38.00	36.20	36.20	3,665,131
08 Apr 14	35.80000 +0.87	36.35	34.70	34.99	2,206,479
04 Apr 14	34.93000 +1.63	35.14	33.80	34.00	2,598,897
03 Apr 14	33.30000 +0.58	33.55	32.47	32.70	2,799,032
02 Apr 14	32.72000 -2.38	35.18	32.40	34.99	3,594,468
01 Apr 14	35.10000 -0.20	36.18	34.56	35.30	2,676,275
31 Mar 14	35.30000 +0.39	35.79	33.38	34.40	2,882,518
28 Mar 14	34.91000 -2.09	37.49	34.40	37.02	2,720,330
27 Mar 14	37.00000 -1.47	38.38	37.00	38.38	2,127,269
26 Mar 14	38.47000 +1.69	38.76	37.19	37.19	3,685,168
25 Mar 14	36.78000 -0.77	37.45	36.03	37.00	2,724,793
24 Mar 14	37.55000 -1.25	38.99	36.90	38.98	2,732,287
21 Mar 14	38.80000 -0.80	39.10	36.80	38.93	3,782,483
20 Mar 14	39.60000 -1.40	41.70	39.60	40.90	1,729,099
19 Mar 14	41.00000 +0.30	41.20	39.78	40.36	1,367,345
18 Mar 14	40.70000 +0.12	42.20	39.85	41.10	3,382,824
17 Mar 14	40.58000 +2.76	40.60	37.76	37.76	2,758,751
14 Mar 14	37.82000 -0.10	38.50	37.35	37.65	1,138,723
13 Mar 14	37.92000 +0.31	38.16	37.23	37.50	1,548,611
12 Mar 14	37.61000 -0.88	38.90	36.18	38.14	1,921,846
11 Mar 14	38.49000 -1.81	39.99	37.62	39.99	2,593,898
10 Mar 14	40.30000 -1.78	41.90	40.23	41.30	2,244,690
07 Mar 14	42.08000 +3.00	42.81	39.00	39.01	3,842,299
06 Mar 14	39.08000 -0.66	39.73	38.30	39.22	1,587,454
05 Mar 14	39.74000 -0.77	41.13	39.11	40.50	2,284,554
04 Mar 14	40.51000 -0.70	42.50	40.00	40.70	2,552,402
03 Mar 14	41.21000 +0.95	41.69	39.60	40.27	2,548,157
28 Feb 14	40.26000 +0.88	40.50	38.35	38.70	2,196,974
27 Feb 14	39.38000 -1.32	41.75	38.46	41.00	3,447,063
26 Feb 14	40.70000 +3.70	40.70	35.29	36.51	4,637,298
25 Feb 14	37.00000 -1.36	40.56	35.36	38.34	5,710,266
24 Feb 14	38.36000 +2.56	39.31	35.51	35.53	3,679,085
21 Feb 14	35.80000 -0.10	36.31	35.00	35.65	1,383,417
20 Feb 14	35.90000 -1.24	37.13	35.00	37.13	2,583,718
19 Feb 14	37.14000 -1.16	38.10	36.60	38.10	1,460,432
18 Feb 14	38.30000 +0.92	38.37	36.32	37.00	2,583,483
17 Feb 14	37.38000 +0.50	37.48	35.90	36.88	1,621,755
14 Feb 14	36.88000 +0.01	37.20	35.60	36.90	1,722,340
13 Feb 14	36.87000 -0.68	37.90	36.51	37.30	1,778,386
12 Feb 14	37.55000 +1.45	37.97	35.00	36.00	2,495,446
11 Feb 14	36.10000 +0.11	36.92	35.20	35.89	2,267,928
10 Feb 14	35.99000 +2.59	35.99	33.66	33.66	2,707,362
07 Feb 14	33.40000 +0.70	33.67	32.28	32.60	1,727,505
30 Jan 14	32.70000 -1.63	34.91	31.90	34.02	3,728,273
29 Jan 14	34.33000 +0.32	35.00	33.51	33.96	1,748,947
28 Jan 14	34.01000 -1.73	35.77	33.30	35.77	2,938,608
27 Jan 14	35.74000 +0.39	35.93	34.40	35.29	1,483,276
24 Jan 14	35.35000 +0.10	35.76	35.00	35.25	1,976,989
23 Jan 14	35.25000 -0.69	37.00	35.07	35.65	1,861,738
22 Jan 14	35.94000 +0.69	36.90	34.90	35.50	1,596,173
21 Jan 14	35.25000 +0.60	35.40	33.93	34.65	1,125,945
20 Jan 14	34.65000 +0.47	34.75	34.00	34.20	1,900,680
17 Jan 14	34.18000 -0.42	35.39	34.10	34.39	1,329,609
16 Jan 14	34.60000 -0.24	34.94	33.76	34.80	1,361,579
15 Jan 14	34.84000 -0.67	35.41	34.40	35.41	1,439,980
14 Jan 14	35.51000 +3.21	35.53	32.31	32.50	4,804,397
13 Jan 14	32.30000 +2.10	32.30	30.06	30.06	2,825,850
10 Jan 14	30.20000 -1.15	31.45	29.86	31.20	1,327,264
09 Jan 14	31.35000 -0.17	32.37	31.21	31.21	1,229,778
08 Jan 14	31.52000 +0.17	32.68	31.40	31.88	1,846,881
07 Jan 14	31.35000 +0.68	31.78	30.32	30.64	1,331,903
06 Jan 14	30.67000 -0.20	31.19	30.53	30.88	2,036,309
03 Jan 14	30.87000 -0.15	31.65	30.60	31.00	1,751,148
02 Jan 14	31.02000 -0.19	31.80	30.78	31.10	1,518,469
31 Dec 13	31.21000 -0.29	31.67	30.24	31.40	2,383,234
30 Dec 13	31.50000 +0.48	31.59	30.53	30.99	2,162,617
27 Dec 13	31.02000 +1.81	31.02	29.01	29.21	2,250,346
26 Dec 13	29.21000 -0.78	30.11	29.21	30.09	1,113,628
25 Dec 13	29.99000 +0.75	30.37	28.82	29.29	2,665,453
24 Dec 13	29.24000 +0.78	29.52	28.50	28.50	1,953,207
23 Dec 13	28.46000 +0.20	28.79	27.57	28.26	1,603,715
20 Dec 13	28.26000 +0.25	28.60	28.04	28.10	1,882,659
19 Dec 13	28.01000 +0.11	28.58	27.70	27.80	1,634,626
18 Dec 13	27.90000 +0.60	28.10	26.81	27.35	1,466,413
17 Dec 13	27.30000 +0.09	27.40	26.75	27.17	1,183,817
16 Dec 13	27.21000 -0.47	27.76	26.55	27.63	1,910,823
13 Dec 13	27.68000 -0.01	27.96	27.52	27.62	1,091,655
12 Dec 13	27.69000 +0.24	28.08	27.30	27.48	1,617,930
11 Dec 13	27.45000 +0.21	27.79	27.17	27.30	1,216,643
10 Dec 13	27.24000 -0.66	27.78	27.11	27.76	2,040,427
09 Dec 13	27.90000 +0.43	27.90	26.90	27.29	2,830,505
06 Dec 13	27.47000 -0.87	28.30	27.18	28.30	3,824,847
05 Dec 13	28.34000 -1.54	29.80	28.01	29.49	2,169,306
04 Dec 13	29.88000 -0.24	30.50	29.35	29.45	1,644,346
03 Dec 13	30.12000 +1.09	30.88	26.80	28.38	3,618,226
02 Dec 13	29.03000 -3.22	31.28	29.03	30.81	2,807,427
29 Nov 13	32.25000 +0.25	32.39	31.80	32.00	1,060,486
28 Nov 13	32.00000 -0.17	32.64	31.79	32.17	1,411,893
27 Nov 13	32.17000 +1.22	32.66	30.50	30.95	2,208,128
26 Nov 13	30.95000 +0.13	31.25	30.30	30.82	956,359
25 Nov 13	30.82000 -0.09	31.30	30.32	31.00	714,563
22 Nov 13	30.91000 -0.76	31.82	30.91	31.00	843,842
21 Nov 13	31.67000 -0.28	31.90	31.30	31.65	744,009
20 Nov 13	31.95000 +0.23	32.26	31.48	31.90	822,498
19 Nov 13	31.72000 -0.46	32.82	31.50	32.46	1,458,508
18 Nov 13	32.18000 +0.78	32.55	31.62	31.68	1,969,839
15 Nov 13	31.40000 +1.10	31.95	30.15	30.28	2,530,692
14 Nov 13	30.30000 +0.59	30.43	29.00	29.69	1,843,881
13 Nov 13	29.71000 -0.94	30.50	29.65	30.50	1,406,669
12 Nov 13	30.65000 +0.46	31.12	29.43	30.19	2,351,355
11 Nov 13	30.19000 +0.72	30.40	28.89	29.50	1,317,750
08 Nov 13	29.47000 -0.71	30.13	29.30	29.50	1,728,063
07 Nov 13	30.18000 -1.18	31.28	30.02	31.20	2,153,107
06 Nov 13	31.36000 +0.37	31.88	30.66	30.66	1,836,827
05 Nov 13	30.99000 +1.29	31.10	29.35	29.44	1,929,119
04 Nov 13	29.70000 -0.10	30.45	29.54	29.69	1,285,482
01 Nov 13	29.80000 +0.84	30.02	28.55	28.85	2,224,070
31 Oct 13	28.96000 -2.16	30.93	28.86	30.93	3,222,991
30 Oct 13	31.12000 +0.79	31.16	29.33	30.01	2,548,222
29 Oct 13	30.33000 -1.62	31.60	29.39	31.60	3,566,672
28 Oct 13	31.95000 +1.36	32.80	30.60	31.01	2,649,468
25 Oct 13	30.59000 -1.92	32.78	30.30	32.51	3,197,201
24 Oct 13	32.51000 -0.09	33.50	32.11	32.60	1,373,000
23 Oct 13	32.60000 -1.48	34.55	32.01	33.73	2,134,524
22 Oct 13	34.08000 +0.12	35.29	33.27	33.67	3,325,114
21 Oct 13	33.96000 +2.22	34.80	31.79	31.90	4,212,356
18 Oct 13	31.74000 -0.87	32.69	31.52	32.10	2,675,420
17 Oct 13	32.61000 -0.19	33.74	32.43	33.40	2,444,386
16 Oct 13	32.80000 -1.16	34.28	31.81	33.28	3,073,854
15 Oct 13	33.96000 +1.63	35.56	33.81	34.00	7,596,893
14 Oct 13	32.33000 +0.06	32.79	31.58	32.18	1,964,787
11 Oct 13	32.27000 -0.18	32.85	32.05	32.50	2,076,886
10 Oct 13	32.45000 -0.24	33.00	31.65	32.47	3,494,921
09 Oct 13	32.69000 -0.19	33.10	32.20	32.88	3,527,937
08 Oct 13	32.88000 +1.81	33.20	31.45	31.45	3,976,756
30 Sep 13	31.07000 +2.32	31.63	29.04	29.04	4,128,020
27 Sep 13	28.75000 +0.80	29.05	27.91	27.91	1,768,839
26 Sep 13	27.95000 -0.33	28.80	27.86	28.20	1,886,861
25 Sep 13	28.28000 -0.71	29.01	28.00	29.01	1,297,722
24 Sep 13	28.99000 -0.19	29.58	28.48	29.15	1,426,018
23 Sep 13	29.18000 +0.79	29.30	28.16	28.34	2,094,373
18 Sep 13	28.39000 +0.43	28.78	27.50	27.90	1,643,189
17 Sep 13	27.96000 -0.65	28.65	27.88	28.46	1,623,073
16 Sep 13	28.61000 +0.48	29.36	28.20	28.20	2,226,723
13 Sep 13	28.13000 +0.43	28.90	27.53	27.72	2,402,562
12 Sep 13	27.70000 -0.55	28.25	27.49	27.55	1,523,418
11 Sep 13	28.25000 -0.42	28.70	27.50	28.40	2,195,075
10 Sep 13	28.67000 +0.26	28.67	27.30	28.26	2,341,356
09 Sep 13	28.41000 -1.19	29.63	28.37	29.62	3,135,611
06 Sep 13	29.60000 +1.68	29.60	27.89	27.92	3,111,239
05 Sep 13	27.92000 -0.04	28.40	27.70	27.96	1,254,500
04 Sep 13	27.96000 +0.62	28.53	27.20	27.20	2,248,276
03 Sep 13	27.34000 +0.04	27.88	27.12	27.12	1,044,297
02 Sep 13	27.30000 +0.90	27.37	26.00	26.07	1,995,144
30 Aug 13	26.40000 -0.55	26.90	26.10	26.90	1,883,985
29 Aug 13	26.95000 -0.05	27.67	26.50	27.00	1,127,131
28 Aug 13	27.00000 -0.52	27.56	26.39	27.12	2,117,096
27 Aug 13	27.52000 -0.44	28.00	27.22	27.96	1,157,532
26 Aug 13	27.96000 +0.01	28.17	27.20	27.82	1,902,809
23 Aug 13	27.95000 +0.46	28.10	27.13	27.40	2,221,993
22 Aug 13	27.49000 +0.22	28.28	26.88	27.00	2,769,147
21 Aug 13	27.27000 +0.65	27.30	26.35	26.35	2,249,759
20 Aug 13	26.62000 +1.12	26.81	25.50	25.50	3,045,032
19 Aug 13	25.50000 +0.70	25.51	24.51	24.51	904,134
16 Aug 13	24.80000 -0.45	25.53	24.56	25.00	1,547,596
15 Aug 13	25.25000 -0.58	25.88	25.10	25.76	1,242,058
14 Aug 13	25.83000 +0.68	25.87	25.03	25.12	2,244,109
13 Aug 13	25.15000 +0.08	25.44	24.97	25.10	1,228,350
12 Aug 13	25.07000 +0.06	25.49	24.43	25.11	2,216,406
09 Aug 13	25.01000 -1.17	26.59	24.81	26.20	2,730,619
08 Aug 13	26.18000 -0.20	26.46	26.06	26.08	1,216,781
07 Aug 13	26.38000 -0.88	27.25	26.02	27.20	1,722,290
06 Aug 13	27.26000 +0.68	27.38	26.11	26.56	2,200,432
05 Aug 13	26.58000 +0.57	26.68	25.88	25.90	1,237,966
02 Aug 13	26.01000 +0.09	26.52	25.81	25.91	2,755,664
01 Aug 13	25.92000 +1.20	26.09	24.90	24.99	2,372,114
31 Jul 13	24.72000 +0.13	25.34	24.57	24.60	1,406,161
30 Jul 13	24.59000 -1.14	25.95	24.30	25.70	2,701,277
29 Jul 13	25.73000 -1.20	26.92	25.73	26.81	2,273,985
26 Jul 13	26.93000 +1.92	27.51	24.45	24.50	3,447,346
25 Jul 13	25.01000 -1.64	26.67	24.80	26.66	3,976,524
24 Jul 13	26.65000 +0.65	26.88	25.58	25.77	3,395,913
23 Jul 13	26.00000 +0.74	26.13	24.96	25.26	4,381,767
22 Jul 13	25.26000 +1.81	25.39	23.03	23.15	4,090,064
19 Jul 13	23.45000 -0.09	24.35	23.45	23.46	3,322,087
18 Jul 13	23.54000 -0.19	24.39	23.35	23.54	2,578,798
17 Jul 13	23.73000 +0.53	24.50	22.81	22.90	5,435,697
16 Jul 13	23.20000 -0.18	23.38	22.91	23.38	2,200,963
15 Jul 13	23.38000 +1.08	23.39	22.10	22.31	4,165,415
12 Jul 13	22.30000 -0.11	22.99	22.12	22.12	2,803,166
11 Jul 13	22.41000 +0.60	22.41	21.43	21.83	2,701,792
10 Jul 13	21.81000 +0.86	21.97	21.19	21.20	2,162,870
09 Jul 13	20.95000 +0.20	21.02	20.60	20.60	1,294,133
08 Jul 13	20.75000 -0.68	21.19	20.45	21.02	1,866,928
05 Jul 13	21.43000 -0.77	22.32	21.32	22.32	2,118,279
04 Jul 13	22.20000 -0.72	22.80	21.81	22.80	1,830,645
03 Jul 13	22.92000 +0.02	23.29	22.48	22.74	2,403,929
02 Jul 13	22.90000 +0.85	23.00	21.82	22.04	3,217,303
01 Jul 13	22.05000 +0.95	22.12	21.08	21.08	1,474,515
28 Jun 13	21.10000 +0.27	21.55	20.51	20.80	1,474,301
27 Jun 13	20.83000 -0.19	21.54	20.58	21.01	1,757,301
26 Jun 13	21.02000 +1.03	21.24	20.30	20.59	2,249,194
25 Jun 13	19.99000 +0.31	20.35	18.85	19.58	3,093,169
24 Jun 13	19.68000 -1.03	20.84	19.25	20.60	1,606,926
21 Jun 13	20.71000 +0.07	20.99	19.84	20.02	1,280,189
20 Jun 13	20.64000 -1.31	21.79	20.64	21.78	2,029,153
19 Jun 13	21.95000 -0.20	22.16	21.33	22.16	768,697
18 Jun 13	22.15000 -0.20	22.54	21.61	22.42	1,505,695
17 Jun 13	22.35000 -0.30	23.28	22.31	22.50	3,060,733
14 Jun 13	22.65000 +1.25	22.78	21.30	21.30	2,466,170
13 Jun 13	21.40000 -0.65	21.84	20.80	21.84	1,749,582
07 Jun 13	22.05000 -0.47	23.09	22.00	22.61	3,271,675
06 Jun 13	22.52000 -0.42	23.60	22.25	22.70	4,582,165
05 Jun 13	22.94000 +0.83	22.94	21.89	21.89	3,539,409
04 Jun 13	22.11000 -0.92	23.20	21.88	23.00	2,647,298
03 Jun 13	23.03000 +0.56	23.80	22.47	22.47	4,092,299
31 May 13	22.47000 -0.42	23.09	22.40	22.78	2,781,670
30 May 13	22.89000 +0.88	23.17	22.10	22.15	4,616,734
29 May 13	22.01000 -0.05	22.18	21.70	22.09	2,367,864
28 May 13	22.06000 -0.86	23.16	22.00	22.75	3,366,769
27 May 13	22.92000 +0.57	23.05	21.88	22.19	4,424,806
24 May 13	22.35000 +0.83	22.40	21.20	21.52	3,927,135
23 May 13	21.52000 -0.75	22.20	21.41	22.00	5,509,822
22 May 13	22.27000 -0.54	23.22	21.90	22.75	4,814,178
21 May 13	22.81000 +0.81	22.85	21.58	21.98	4,105,230
20 May 13	22.00000 +1.50	22.33	20.35	20.51	6,156,029
17 May 13	20.50000 +0.05	20.60	20.07	20.45	2,536,278
16 May 13	20.45000 -0.78	21.51	20.11	21.46	4,769,429
15 May 13	21.23000 +0.48	21.33	20.70	20.83	3,552,960
14 May 13	20.75000 -0.73	21.45	20.56	21.36	3,881,214
13 May 13	21.48000 +1.95	21.48	19.41	19.43	10,022,034
10 May 13	19.53000 -0.27	19.85	19.30	19.80	1,245,404
09 May 13	19.80000 +0.10	19.92	19.46	19.69	1,551,420
08 May 13	19.70000 +0.23	19.95	19.36	19.47	1,817,220
07 May 13	19.47000 +0.00	19.87	19.29	19.50	1,376,267
06 May 13	19.47000 +0.23	19.57	19.08	19.23	1,353,768
03 May 13	19.24000 +0.25	19.38	18.83	18.98	1,349,772
02 May 13	18.99000 +0.11	18.99	18.35	18.85	2,700,564
26 Apr 13	18.88000 -0.44	19.49	18.80	19.37	1,779,903
25 Apr 13	19.32000 -0.67	20.35	19.30	20.00	2,945,619
24 Apr 13	19.99000 -0.01	20.49	19.70	19.90	2,560,547
23 Apr 13	20.00000 +0.08	20.15	19.50	19.98	3,236,677
22 Apr 13	19.92000 +0.66	19.96	19.07	19.07	2,965,130
19 Apr 13	19.26000 +0.50	19.46	18.80	18.80	1,809,671
18 Apr 13	18.76000 -0.20	19.07	18.69	19.00	1,091,874
17 Apr 13	18.96000 +0.27	18.96	18.60	18.74	832,855
16 Apr 13	18.69000 +0.06	18.75	18.41	18.53	343,473
15 Apr 13	18.63000 +0.31	18.85	18.10	18.10	1,062,249
12 Apr 13	18.32000 -0.09	18.54	18.29	18.30	568,554
11 Apr 13	18.41000 -0.50	19.09	18.21	19.00	1,460,588
10 Apr 13	18.91000 -0.08	19.15	18.72	18.97	1,528,075
09 Apr 13	18.99000 +0.10	19.19	18.62	18.72	1,235,841
08 Apr 13	18.89000 +0.54	19.11	17.90	18.13	1,662,826
03 Apr 13	18.35000 +0.40	18.56	17.61	18.05	1,851,712
02 Apr 13	17.95000 -0.85	18.93	17.84	18.78	2,650,107
01 Apr 13	18.80000 +0.06	18.80	18.50	18.53	1,597,912
29 Mar 13	18.74000 -0.33	19.35	18.61	18.99	1,480,513
28 Mar 13	19.07000 +0.05	19.16	18.65	18.97	2,022,796
27 Mar 13	19.02000 +0.12	19.12	18.78	18.82	1,895,644
26 Mar 13	18.90000 +0.02	19.12	18.63	18.83	1,749,577
25 Mar 13	18.88000 -0.28	19.14	18.67	19.14	2,329,767
22 Mar 13	19.16000 -0.04	19.20	18.75	19.16	3,046,845
21 Mar 13	19.20000 -0.08	19.48	19.02	19.29	2,373,821
20 Mar 13	19.28000 +0.33	19.28	18.83	18.96	2,650,947
19 Mar 13	18.95000 -0.25	19.31	18.53	19.06	1,741,616
18 Mar 13	19.20000 -0.61	19.98	19.06	19.80	1,960,624
15 Mar 13	19.81000 -0.16	20.32	19.61	20.00	1,305,141
14 Mar 13	19.97000 +0.57	20.18	19.14	19.23	1,967,985
13 Mar 13	19.40000 +0.21	19.57	18.90	19.14	1,394,388
12 Mar 13	19.19000 -0.53	19.88	18.85	19.65	1,484,795
11 Mar 13	19.72000 +0.54	19.84	19.06	19.21	1,308,753
08 Mar 13	19.18000 -0.42	20.02	19.00	19.90	2,188,554
07 Mar 13	19.60000 -1.30	20.89	19.55	20.89	3,004,847
06 Mar 13	20.90000 +0.23	21.38	20.28	20.67	3,718,292
05 Mar 13	20.67000 +0.95	20.89	19.35	19.50	3,116,905
04 Mar 13	19.72000 -0.88	20.49	19.46	20.40	3,001,741
01 Mar 13	20.60000 +0.60	20.97	19.79	20.07	4,069,408
28 Feb 13	20.00000 -0.22	20.25	19.61	20.22	2,170,072
27 Feb 13	20.22000 +0.05	20.38	19.91	20.20	2,301,269
26 Feb 13	20.17000 -0.38	20.92	20.17	20.57	3,175,391
25 Feb 13	20.55000 -0.20	20.73	20.16	20.50	3,110,951
22 Feb 13	20.75000 -0.53	21.47	20.28	21.00	4,698,804
21 Feb 13	21.28000 -0.23	21.55	20.80	21.48	4,462,465
20 Feb 13	21.51000 +1.96	21.51	19.46	19.50	6,911,925
19 Feb 13	19.55000 +0.03	20.25	19.23	19.29	6,917,739
18 Feb 13	19.52000 +1.01	19.59	18.62	18.69	9,561,007
08 Feb 13	18.51000 +1.68	18.51	16.85	16.86	5,580,448
07 Feb 13	16.83000 +0.08	16.88	16.65	16.75	935,810
06 Feb 13	16.75000 +0.16	16.84	16.60	16.66	969,702
05 Feb 13	16.59000 +0.19	16.70	16.31	16.32	1,286,907
04 Feb 13	16.40000 -0.27	16.84	16.32	16.67	1,525,738
01 Feb 13	16.67000 -0.23	17.15	16.60	16.90	1,933,983
31 Jan 13	16.90000 -0.34	17.31	16.90	17.25	1,905,375
30 Jan 13	17.24000 -0.23	17.50	17.17	17.47	765,648
29 Jan 13	17.47000 +0.06	17.58	17.23	17.38	565,625
28 Jan 13	17.41000 +0.35	17.41	17.02	17.15	1,075,996
25 Jan 13	17.06000 -0.44	17.42	16.91	17.42	1,195,237
24 Jan 13	17.50000 -0.13	17.77	17.45	17.63	1,264,775
23 Jan 13	17.63000 +0.17	17.63	17.29	17.58	998,196
22 Jan 13	17.46000 -0.33	18.05	17.45	17.82	1,023,252
21 Jan 13	17.79000 +0.00	18.30	17.73	17.81	1,012,306
18 Jan 13	17.79000 +0.19	17.82	17.37	17.63	893,304
17 Jan 13	17.60000 -0.08	17.78	17.55	17.75	759,654
16 Jan 13	17.68000 -0.17	17.87	17.49	17.85	1,162,163
15 Jan 13	17.85000 +0.56	17.96	17.33	17.48	1,914,231
14 Jan 13	17.29000 +0.50	17.32	16.63	16.68	1,208,705
11 Jan 13	16.79000 -0.38	17.59	16.78	17.18	1,648,646
10 Jan 13	17.17000 +0.33	17.19	16.70	16.80	1,045,816
09 Jan 13	16.84000 -0.18	17.06	16.72	17.02	1,027,501
08 Jan 13	17.02000 +0.36	17.07	16.45	16.66	1,327,370
07 Jan 13	16.66000 +0.01	16.82	16.44	16.50	1,183,822
04 Jan 13	16.65000 -0.36	17.28	16.50	17.09	1,145,346
31 Dec 12	17.01000 -0.13	17.24	16.95	17.13	1,034,598
28 Dec 12	17.14000 +0.14	17.17	16.75	16.98	814,330
27 Dec 12	17.00000 +0.01	17.16	16.70	16.96	1,613,088
26 Dec 12	16.99000 +0.03	17.00	16.85	16.96	910,768
25 Dec 12	16.96000 +0.10	17.34	16.72	16.89	1,618,096
24 Dec 12	16.86000 +0.07	17.04	16.61	16.79	1,436,733
21 Dec 12	16.79000 +0.61	16.99	16.10	16.20	2,086,830
20 Dec 12	16.18000 +0.10	16.20	15.96	16.00	991,674
19 Dec 12	16.08000 +0.10	16.20	15.90	15.98	651,175
18 Dec 12	15.98000 +0.03	16.15	15.70	15.90	1,018,297
17 Dec 12	15.95000 -0.18	16.30	15.89	16.26	1,159,950
14 Dec 12	16.13000 +0.58	16.29	15.50	15.51	911,324
13 Dec 12	15.55000 -0.17	15.80	15.42	15.58	333,364
12 Dec 12	15.72000 +0.22	15.77	15.46	15.48	420,998
11 Dec 12	15.50000 -0.26	15.76	15.50	15.76	421,712
10 Dec 12	15.76000 +0.34	15.92	15.33	15.45	980,703
07 Dec 12	15.42000 +0.30	15.55	15.20	15.31	746,886
06 Dec 12	15.12000 +0.12	15.26	14.70	15.03	529,126
05 Dec 12	15.00000 +0.30	15.31	14.50	14.51	589,515
04 Dec 12	14.70000 +0.07	14.75	14.40	14.50	531,093
03 Dec 12	14.63000 -0.48	15.26	14.60	15.01	379,278
30 Nov 12	15.11000 +0.14	15.14	14.92	15.00	217,558
29 Nov 12	14.97000 -0.18	15.50	14.97	15.15	309,328
28 Nov 12	15.15000 -0.36	15.45	15.12	15.21	208,451
27 Nov 12	15.51000 +0.00	15.60	14.92	15.41	788,059
26 Nov 12	15.51000 -0.09	15.71	15.50	15.53	188,982
23 Nov 12	15.60000 +0.20	15.79	15.40	15.54	475,398
22 Nov 12	15.40000 -0.37	15.75	15.32	15.75	351,349
21 Nov 12	15.77000 -0.23	16.02	15.41	16.00	1,165,625
20 Nov 12	16.00000 -0.62	16.70	16.00	16.65	486,529
19 Nov 12	16.62000 +0.07	16.67	16.39	16.39	149,023
16 Nov 12	16.55000 +0.05	16.67	16.41	16.50	195,325
15 Nov 12	16.50000 -0.21	16.68	16.40	16.68	154,000
14 Nov 12	16.71000 +0.22	16.73	16.40	16.58	200,784
13 Nov 12	16.49000 -0.01	16.60	16.30	16.60	298,712
12 Nov 12	16.50000 -0.01	16.74	16.46	16.52	325,319
09 Nov 12	16.51000 -0.19	16.90	16.50	16.90	427,086
08 Nov 12	16.70000 -0.23	17.12	16.68	16.81	478,752
07 Nov 12	16.93000 -0.34	17.27	16.90	17.13	338,659
06 Nov 12	17.27000 +0.00	17.40	16.96	17.38	532,425
05 Nov 12	17.27000 +0.15	17.46	17.01	17.10	703,007
02 Nov 12	17.12000 +0.01	17.15	17.02	17.13	384,020
01 Nov 12	17.11000 +0.32	17.12	16.69	16.69	665,476
31 Oct 12	16.79000 +0.01	16.97	16.67	16.78	227,198
30 Oct 12	16.78000 +0.11	16.95	16.56	16.56	433,573
29 Oct 12	16.67000 +0.26	16.69	16.32	16.39	332,361
26 Oct 12	16.41000 -0.26	16.83	16.30	16.75	473,722
25 Oct 12	16.67000 -0.38	17.24	16.54	17.14	743,602
24 Oct 12	17.05000 -0.06	17.22	16.96	17.02	450,546
23 Oct 12	17.11000 -0.39	17.58	17.11	17.55	520,109
22 Oct 12	17.50000 -0.05	17.62	17.34	17.51	443,523
19 Oct 12	17.55000 -0.15	17.85	17.51	17.75	357,577
18 Oct 12	17.70000 +0.33	17.90	17.30	17.37	1,102,348
17 Oct 12	17.37000 -0.10	17.55	17.23	17.38	512,335
16 Oct 12	17.47000 +0.47	17.80	16.88	17.00	1,173,358
15 Oct 12	17.00000 -0.15	17.16	16.84	16.84	414,357
12 Oct 12	17.15000 +0.04	17.30	17.01	17.01	646,651
11 Oct 12	17.11000 -0.37	17.38	17.00	17.38	766,064
10 Oct 12	17.48000 -0.05	17.62	17.29	17.49	738,982
09 Oct 12	17.53000 +0.33	17.60	17.00	17.00	1,098,290
08 Oct 12	17.20000 +0.22	17.29	16.70	17.06	915,881
28 Sep 12	16.98000 +0.21	17.06	16.65	16.72	819,144
27 Sep 12	16.77000 +0.39	16.87	16.42	16.55	1,094,923
26 Sep 12	16.38000 -0.21	16.68	16.27	16.61	699,347
25 Sep 12	16.59000 +0.00	16.80	16.45	16.58	767,776
24 Sep 12	16.59000 -0.14	16.79	16.26	16.59	1,573,068
21 Sep 12	16.73000 -0.28	17.22	16.69	17.15	1,228,132
20 Sep 12	17.01000 -0.25	17.40	16.91	17.17	1,288,339
19 Sep 12	17.26000 -0.67	17.95	16.89	17.95	4,812,563
18 Sep 12	17.93000 -0.83	18.75	17.80	18.75	1,642,522
17 Sep 12	18.76000 -0.42	19.13	18.74	19.13	1,133,900
14 Sep 12	19.18000 +0.04	19.38	19.08	19.19	637,174
13 Sep 12	19.14000 -0.19	19.38	19.14	19.35	776,737
12 Sep 12	19.33000 -0.04	19.63	19.14	19.45	1,167,606
11 Sep 12	19.37000 -0.21	19.57	19.16	19.57	643,163
10 Sep 12	19.58000 -0.02	19.76	19.39	19.50	1,196,077
07 Sep 12	19.60000 +0.24	19.99	19.40	19.52	1,595,411
06 Sep 12	19.36000 +0.01	19.37	19.18	19.28	608,532
05 Sep 12	19.35000 +0.27	19.42	18.65	19.00	1,158,406
04 Sep 12	19.08000 -0.24	19.36	19.08	19.32	716,780
03 Sep 12	19.32000 +0.11	19.35	19.08	19.20	1,433,576
31 Aug 12	19.21000 -0.19	19.51	19.10	19.40	1,108,306
30 Aug 12	19.40000 -0.45	20.08	19.08	19.82	1,004,195
29 Aug 12	19.85000 -0.29	20.25	19.73	20.14	867,101
28 Aug 12	20.14000 -0.11	20.47	20.10	20.16	716,739
27 Aug 12	20.25000 -0.50	20.65	20.10	20.65	649,452
24 Aug 12	20.75000 -0.24	21.25	20.72	21.02	537,224
23 Aug 12	20.99000 +0.19	21.17	20.70	20.71	719,734
22 Aug 12	20.80000 +0.10	20.95	20.55	20.78	654,452
21 Aug 12	20.70000 +0.38	20.79	20.10	20.32	556,579
20 Aug 12	20.32000 -0.02	20.41	20.00	20.14	305,583
17 Aug 12	20.34000 -0.36	20.78	20.12	20.68	468,217
16 Aug 12	20.70000 -0.18	21.10	20.60	20.88	372,504
15 Aug 12	20.88000 -0.22	21.21	20.81	21.03	533,057
14 Aug 12	21.10000 +0.43	21.10	20.60	20.67	704,788
13 Aug 12	20.67000 -0.31	21.03	20.50	20.79	820,003
10 Aug 12	20.98000 +0.17	20.99	20.53	20.67	552,866
09 Aug 12	20.81000 +0.24	20.93	20.35	20.57	573,638
08 Aug 12	20.57000 -0.31	20.95	20.44	20.90	450,541
07 Aug 12	20.88000 +0.16	20.97	20.66	20.66	687,816
06 Aug 12	20.72000 +0.17	20.79	20.34	20.50	741,067
03 Aug 12	20.55000 +0.43	20.59	20.01	20.17	598,748
02 Aug 12	20.12000 +0.02	20.41	19.98	20.23	420,140
01 Aug 12	20.10000 -0.05	20.50	19.94	20.00	584,927
31 Jul 12	20.15000 +0.19	20.35	19.62	19.90	591,650
30 Jul 12	19.96000 -0.07	20.30	19.90	20.03	604,069
27 Jul 12	20.03000 -0.17	20.39	20.02	20.23	535,859
26 Jul 12	20.20000 +0.11	20.30	20.03	20.15	823,049
25 Jul 12	20.09000 -0.02	20.36	19.80	19.80	556,900
24 Jul 12	20.11000 +0.07	20.20	19.77	19.82	407,824
23 Jul 12	20.04000 -0.11	20.16	19.45	20.00	639,505
20 Jul 12	20.15000 +0.01	20.29	20.01	20.01	485,257
19 Jul 12	20.14000 +0.30	20.35	19.63	19.80	1,198,098
18 Jul 12	19.84000 +0.20	19.92	19.57	19.74	708,975
17 Jul 12	19.64000 +0.04	19.84	19.51	19.61	1,254,722
16 Jul 12	19.60000 -1.77	20.78	19.39	20.38	4,318,079
13 Jul 12	21.37000 -0.13	21.58	21.22	21.47	892,792
12 Jul 12	21.50000 +0.44	21.70	20.88	20.97	1,835,882
11 Jul 12	21.06000 +0.23	21.14	20.60	20.78	893,177
10 Jul 12	20.83000 -0.53	21.46	20.52	21.36	1,642,139
09 Jul 12	21.36000 -0.50	22.11	21.30	21.80	1,942,613
06 Jul 12	21.86000 +0.77	22.00	20.20	21.09	2,093,063
05 Jul 12	21.09000 -0.03	21.28	20.72	21.10	1,069,359
04 Jul 12	21.12000 -0.30	21.55	21.06	21.32	1,244,183
03 Jul 12	21.42000 +0.27	21.79	21.08	21.08	1,819,482
02 Jul 12	21.15000 +0.18	21.30	20.85	21.05	1,430,430
29 Jun 12	20.97000 +0.59	20.99	20.27	20.38	1,153,983
28 Jun 12	20.38000 -0.09	20.68	20.33	20.44	529,067
27 Jun 12	20.47000 +0.37	20.78	20.02	20.10	1,178,225
26 Jun 12	20.10000 +0.05	20.26	19.82	20.03	797,729
25 Jun 12	20.05000 +0.03	20.22	19.71	19.95	1,106,531
21 Jun 12	20.02000 -0.49	20.62	19.95	20.53	1,257,215
20 Jun 12	20.51000 -0.48	21.08	20.49	20.86	1,283,831
19 Jun 12	20.99000 +0.04	21.20	20.88	20.88	1,080,738
18 Jun 12	20.95000 +0.10	21.25	20.83	20.90	1,322,506
15 Jun 12	20.85000 +0.16	21.14	20.64	20.73	2,141,072
14 Jun 12	20.69000 -0.30	21.15	20.65	20.99	1,422,112
13 Jun 12	20.99000 +0.19	21.27	20.68	20.85	2,254,584
12 Jun 12	20.80000 +0.63	21.15	20.02	20.15	3,218,578
11 Jun 12	20.17000 +0.14	20.34	19.82	19.91	1,001,854
08 Jun 12	20.03000 -0.08	20.49	20.03	20.17	1,361,866
07 Jun 12	20.11000 +0.61	20.15	19.60	19.61	2,558,053
06 Jun 12	19.50000 -0.07	19.77	19.25	19.58	624,735
05 Jun 12	19.57000 +0.06	19.81	19.35	19.51	751,063
04 Jun 12	19.51000 -0.44	20.04	19.51	19.70	871,928
01 Jun 12	19.95000 +0.07	20.05	19.75	19.78	611,371
31 May 12	19.88000 +0.10	20.03	19.58	19.72	852,622
30 May 12	19.78000 +0.00	19.89	19.66	19.83	675,276
29 May 12	19.78000 +0.38	19.94	19.23	19.23	1,086,423
28 May 12	19.40000 -0.06	19.54	19.20	19.53	929,636
25 May 12	19.46000 -0.39	19.85	19.45	19.72	602,360
24 May 12	19.85000 -0.04	20.00	19.60	20.00	993,705
23 May 12	19.89000 -0.23	20.27	19.75	20.12	576,990
22 May 12	20.12000 +0.21	20.27	20.05	20.10	505,469
21 May 12	19.91000 +0.21	20.07	19.36	19.36	700,837
18 May 12	19.70000 -0.35	20.10	19.65	20.03	797,525
17 May 12	20.05000 -0.07	20.37	19.96	20.11	1,097,188
16 May 12	20.12000 -0.58	20.68	20.10	20.68	700,696
15 May 12	20.70000 -0.10	20.78	20.42	20.59	610,458
14 May 12	20.80000 -0.10	21.28	20.70	21.19	713,087
11 May 12	20.90000 -0.18	21.33	20.89	21.11	1,305,341
10 May 12	21.08000 +0.45	21.38	20.62	20.62	2,219,736
09 May 12	20.63000 -0.32	20.88	20.49	20.73	853,332
08 May 12	20.95000 -0.15	21.30	20.92	21.26	1,068,570
07 May 12	21.10000 +0.01	21.19	20.85	20.95	1,277,133
04 May 12	21.09000 +0.16	21.20	20.78	20.90	1,253,759
03 May 12	20.93000 +0.43	20.95	20.35	20.44	1,544,452
02 May 12	20.50000 +0.25	20.70	20.25	20.51	981,895
27 Apr 12	20.25000 +0.00	20.34	20.07	20.20	688,462
26 Apr 12	20.25000 -0.01	20.45	20.06	20.27	672,026
25 Apr 12	20.26000 -0.16	20.30	19.91	20.15	1,157,208
23 Apr 12	20.42000 -0.63	21.00	20.31	21.00	1,982,211
20 Apr 12	21.05000 -0.03	21.35	20.88	20.95	1,568,998
19 Apr 12	21.08000 +0.53	21.23	20.56	20.56	2,675,062
18 Apr 12	20.55000 +0.34	20.58	20.10	20.21	1,917,259
17 Apr 12	20.21000 -0.16	20.49	20.16	20.37	667,122
16 Apr 12	20.37000 -0.19	20.54	20.25	20.40	546,532
13 Apr 12	20.56000 +0.05	20.64	20.25	20.59	1,172,915
12 Apr 12	20.51000 +0.46	20.60	20.03	20.03	1,110,301
11 Apr 12	20.05000 -0.14	20.30	19.92	20.14	607,502
10 Apr 12	20.19000 +0.11	20.23	19.79	20.08	700,516
09 Apr 12	20.08000 -0.14	20.34	20.00	20.19	515,073
06 Apr 12	20.22000 -0.28	20.60	20.06	20.59	843,911
05 Apr 12	20.50000 +0.42	20.62	20.00	20.09	1,121,508
30 Mar 12	20.08000 +0.11	20.16	19.76	19.93	962,186
29 Mar 12	19.97000 +0.08	20.05	19.13	19.90	2,608,750
28 Mar 12	19.89000 -1.20	21.10	19.87	21.10	2,323,915
27 Mar 12	21.09000 -0.19	21.49	21.03	21.38	882,836
26 Mar 12	21.28000 +0.01	21.49	21.09	21.45	883,955
23 Mar 12	21.27000 -0.36	21.63	21.19	21.63	1,125,806
22 Mar 12	21.63000 -0.15	21.89	21.51	21.78	842,229
21 Mar 12	21.78000 +0.11	21.80	21.30	21.56	1,277,359
20 Mar 12	21.67000 -0.76	22.43	21.63	22.43	1,917,805
19 Mar 12	22.43000 +0.37	22.44	21.89	22.07	2,244,136
16 Mar 12	22.06000 +0.73	22.12	21.27	21.35	3,747,321
15 Mar 12	21.33000 -0.37	21.98	21.08	21.70	2,587,507
14 Mar 12	21.70000 -0.99	22.88	21.00	22.72	4,285,105
13 Mar 12	22.69000 -0.09	22.84	22.48	22.70	2,214,444
12 Mar 12	22.78000 +0.23	22.78	22.35	22.58	3,517,231
09 Mar 12	22.55000 +0.55	22.63	22.00	22.16	4,200,746
08 Mar 12	22.00000 +0.29	22.17	21.71	21.71	1,735,969
07 Mar 12	21.71000 -0.19	22.05	21.55	21.76	1,684,595
06 Mar 12	21.90000 -0.15	22.36	21.71	21.95	2,041,947
05 Mar 12	22.05000 +0.11	22.44	21.92	21.92	2,489,595
02 Mar 12	21.94000 +0.28	22.00	21.62	21.62	2,073,894
01 Mar 12	21.66000 -0.21	21.88	21.58	21.85	2,117,977
29 Feb 12	21.87000 +0.03	21.95	21.50	21.88	2,182,861
28 Feb 12	21.84000 -0.67	22.63	21.61	22.51	4,857,588
27 Feb 12	22.51000 -0.08	22.79	22.45	22.62	4,361,945
24 Feb 12	22.59000 +0.26	22.60	22.17	22.32	4,578,489
23 Feb 12	22.33000 +0.11	22.64	22.06	22.26	4,694,853
22 Feb 12	22.22000 +0.54	22.35	21.53	21.60	6,667,437
21 Feb 12	21.68000 -0.40	22.07	21.33	21.98	7,339,938
20 Feb 12	22.08000 -0.41	22.69	22.00	22.69	5,066,291
17 Feb 12	22.49000 +0.06	22.71	22.20	22.30	3,763,370
16 Feb 12	22.43000 -0.31	22.58	22.09	22.50	6,977,012
15 Feb 12	22.74000 -0.58	23.18	21.90	22.99	9,450,564
14 Feb 12	23.32000 -0.03	23.48	23.00	23.35	1,099,825
13 Feb 12	23.35000 +0.89	23.47	22.15	22.48	2,384,074
10 Feb 12	22.46000 +0.21	22.64	22.12	22.28	1,167,399
09 Feb 12	22.25000 +0.08	22.65	22.10	22.10	1,141,284
08 Feb 12	22.17000 +0.47	22.28	21.75	21.80	720,980
07 Feb 12	21.70000 -0.58	22.34	21.68	22.22	915,483
06 Feb 12	22.28000 +0.15	22.79	22.01	22.08	1,593,533
03 Feb 12	22.13000 +0.19	22.20	21.66	21.95	1,262,704
02 Feb 12	21.94000 +0.26	21.98	21.51	21.85	891,311
01 Feb 12	21.68000 +0.44	22.12	21.11	21.11	1,403,563
31 Jan 12	21.24000 +0.02	21.39	20.77	21.19	976,744
30 Jan 12	21.22000 +0.07	21.57	21.10	21.10	774,186
20 Jan 12	21.15000 +0.28	21.25	20.61	20.80	1,186,211
19 Jan 12	20.87000 +0.30	21.20	20.20	20.57	1,668,973
18 Jan 12	20.57000 -1.24	21.80	20.20	21.80	3,174,285
17 Jan 12	21.81000 +0.79	21.90	21.00	21.02	1,748,840
16 Jan 12	21.02000 -0.33	21.57	20.88	20.99	2,505,421
13 Jan 12	21.35000 -1.13	22.52	21.21	22.52	2,773,275
12 Jan 12	22.48000 -0.49	23.02	22.35	22.88	2,545,719
11 Jan 12	22.97000 -0.53	23.70	22.92	23.41	2,424,689
10 Jan 12	23.50000 +0.35	23.99	22.76	23.15	3,507,658
09 Jan 12	23.15000 +0.49	23.47	22.09	22.51	2,320,876
06 Jan 12	22.66000 +0.24	22.68	21.90	22.40	1,818,202
05 Jan 12	22.42000 -1.37	23.60	22.37	23.58	2,751,586
04 Jan 12	23.79000 -1.16	25.16	23.79	24.98	1,636,743
30 Dec 11	24.95000 +0.95	25.00	24.10	24.20	1,397,067
29 Dec 11	24.00000 +0.44	24.15	23.17	23.40	1,124,857
28 Dec 11	23.56000 -0.44	23.99	22.93	23.71	1,689,135
27 Dec 11	24.00000 -0.19	24.28	23.65	24.19	1,249,023
26 Dec 11	24.19000 -0.04	24.73	24.12	24.30	934,645
23 Dec 11	24.23000 +0.29	24.65	23.51	23.80	1,242,214
22 Dec 11	23.94000 -0.11	24.29	23.10	23.91	1,851,569
21 Dec 11	24.05000 -0.77	25.23	24.05	25.10	1,064,959
20 Dec 11	24.82000 -0.13	25.19	24.71	24.95	870,576
19 Dec 11	24.95000 +0.32	25.04	24.30	24.50	1,764,053
16 Dec 11	24.63000 +0.88	24.68	23.66	23.95	1,578,376
15 Dec 11	23.75000 -0.42	24.30	23.55	23.95	1,307,410
14 Dec 11	24.17000 +0.13	24.47	23.72	24.00	1,235,080
13 Dec 11	24.04000 -0.73	24.70	24.00	24.70	1,499,729
12 Dec 11	24.77000 -0.70	25.58	24.71	25.40	1,465,731
09 Dec 11	25.47000 -0.51	26.31	25.30	25.71	2,578,092
08 Dec 11	25.98000 +0.72	26.08	24.90	25.00	2,326,521
07 Dec 11	25.26000 +0.22	25.39	24.99	25.18	568,395
06 Dec 11	25.04000 +0.14	25.30	24.78	24.80	886,473
05 Dec 11	24.90000 -0.66	25.55	24.83	25.32	1,764,036
02 Dec 11	25.56000 -0.43	25.98	25.28	25.80	1,377,494
01 Dec 11	25.99000 +0.54	26.43	25.66	26.07	2,958,161
30 Nov 11	25.45000 -0.28	25.90	24.31	25.75	2,837,903
29 Nov 11	25.73000 +0.93	25.95	24.85	25.13	2,898,949
28 Nov 11	24.80000 +0.41	24.80	24.05	24.50	1,724,613
25 Nov 11	24.39000 -0.62	25.15	24.30	25.04	1,968,485
24 Nov 11	25.01000 +0.07	25.25	24.83	24.91	1,324,030
23 Nov 11	24.94000 -0.73	25.78	24.90	25.67	2,065,785
22 Nov 11	25.67000 +0.01	25.84	25.23	25.35	1,586,605
21 Nov 11	25.66000 +0.16	25.66	25.10	25.44	1,549,308
18 Nov 11	25.50000 -0.41	25.99	25.34	25.72	2,095,426
17 Nov 11	25.91000 -0.28	26.41	25.60	26.20	2,756,459
16 Nov 11	26.19000 -0.36	26.97	26.02	26.70	3,069,876
15 Nov 11	26.55000 -0.25	27.05	26.32	26.85	2,445,024
14 Nov 11	26.80000 +0.29	27.28	26.51	26.69	2,925,561
11 Nov 11	26.51000 -0.12	26.96	26.16	26.64	2,299,763
10 Nov 11	26.63000 -0.26	27.20	26.53	26.68	3,166,661
09 Nov 11	26.89000 +0.98	26.98	25.95	26.01	3,470,765
08 Nov 11	25.91000 -0.49	26.58	25.80	26.20	1,725,187
07 Nov 11	26.40000 +0.01	26.87	26.15	26.21	1,833,475
04 Nov 11	26.39000 -0.44	27.10	26.16	27.09	2,690,547
03 Nov 11	26.83000 -0.08	27.28	26.38	26.81	5,212,471
02 Nov 11	26.91000 +1.09	27.09	25.30	25.50	4,563,645
01 Nov 11	25.82000 -0.23	26.68	25.55	25.71	6,584,508
31 Oct 11	26.05000 +1.34	26.18	24.54	24.65	5,803,222
28 Oct 11	24.71000 +1.01	24.78	23.68	24.10	4,324,982
27 Oct 11	23.70000 -0.58	24.88	23.70	24.34	2,264,581
26 Oct 11	24.28000 -0.17	24.71	24.10	24.26	1,954,402
25 Oct 11	24.45000 +0.86	24.48	23.37	23.49	3,687,714
24 Oct 11	23.59000 +0.29	23.80	22.21	23.01	2,407,173
21 Oct 11	23.30000 -0.85	24.30	23.30	24.11	1,416,814
20 Oct 11	24.15000 -0.45	24.79	23.60	24.45	2,288,443
19 Oct 11	24.60000 +1.20	24.65	23.43	23.52	2,495,888
18 Oct 11	23.40000 -0.60	24.08	23.38	23.68	1,390,239
17 Oct 11	24.00000 -0.29	24.55	23.95	24.30	1,548,851
14 Oct 11	24.29000 +0.26	24.30	23.75	23.99	1,506,561
13 Oct 11	24.03000 +0.43	24.45	23.50	23.60	2,213,439
12 Oct 11	23.60000 +1.26	23.95	21.90	22.21	2,995,020
11 Oct 11	22.34000 +0.22	22.66	21.85	22.40	1,249,938
10 Oct 11	22.12000 +0.92	22.16	21.04	21.29	1,458,713
30 Sep 11	21.20000 -0.19	21.50	20.95	21.30	1,007,198
29 Sep 11	21.39000 -0.54	22.07	21.10	21.80	1,292,652
28 Sep 11	21.93000 -0.77	23.05	21.93	22.60	1,100,404
27 Sep 11	22.70000 -0.01	23.08	22.35	22.88	740,521
26 Sep 11	22.71000 -0.29	23.48	22.68	22.76	823,339
23 Sep 11	23.00000 +0.40	23.15	22.20	22.38	1,223,292
22 Sep 11	22.60000 -0.60	23.38	22.60	22.96	680,309
21 Sep 11	23.20000 +0.55	23.40	22.35	22.76	1,093,906
20 Sep 11	22.65000 +0.18	22.85	22.13	22.46	927,867
19 Sep 11	22.47000 -0.67	23.25	22.36	23.13	923,771
16 Sep 11	23.14000 +0.04	23.39	22.80	23.11	765,540
15 Sep 11	23.10000 -0.20	23.58	23.08	23.28	1,276,398
14 Sep 11	23.30000 -0.15	23.79	22.68	23.52	1,328,092
13 Sep 11	23.45000 -0.58	24.24	23.21	23.78	1,996,768
09 Sep 11	24.03000 +1.15	24.10	22.70	22.88	2,417,078
08 Sep 11	22.88000 -0.35	23.50	22.81	23.30	722,018
07 Sep 11	23.23000 +0.58	23.26	22.40	22.59	1,333,665
06 Sep 11	22.65000 -13.27	23.42	22.12	22.12	1,458,999
05 Sep 11	35.92000 -1.12	36.80	35.77	36.80	1,432,762
02 Sep 11	37.04000 -1.51	38.66	36.71	38.38	1,995,359
01 Sep 11	38.55000 +0.30	39.00	38.11	38.34	493,617
31 Aug 11	38.25000 -0.17	39.15	38.06	38.10	1,029,752
30 Aug 11	38.42000 -1.61	40.19	38.31	40.19	1,275,618
29 Aug 11	40.03000 +1.08	40.18	39.18	39.35	1,651,499
26 Aug 11	38.95000 +0.42	39.19	38.53	38.53	538,009
25 Aug 11	38.53000 +0.11	38.87	38.11	38.30	951,918
24 Aug 11	38.42000 +0.74	39.41	38.30	38.46	1,290,783
22 Aug 11	37.68000 -0.17	38.59	37.48	37.85	639,017
19 Aug 11	37.85000 -0.33	38.15	37.20	37.80	897,196
18 Aug 11	38.18000 -0.82	39.09	38.00	38.99	912,129
17 Aug 11	39.00000 +0.44	39.25	38.39	38.55	738,921
16 Aug 11	38.56000 -0.59	39.79	38.50	39.10	1,372,522
15 Aug 11	39.15000 +1.25	39.49	37.88	38.20	1,772,413
12 Aug 11	37.90000 +0.25	38.22	37.68	37.72	1,179,463
11 Aug 11	37.65000 +0.86	37.80	36.08	36.08	1,611,975
10 Aug 11	36.79000 +0.62	37.49	36.55	36.55	1,495,315
09 Aug 11	36.17000 -0.58	36.90	35.10	35.50	1,469,377
08 Aug 11	36.75000 -0.25	38.18	35.01	37.15	2,790,678
05 Aug 11	37.00000 +0.20	37.28	35.61	36.00	1,590,955
04 Aug 11	36.80000 +0.20	36.98	36.45	36.63	611,402
03 Aug 11	36.60000 +0.75	36.90	35.52	35.70	1,527,885
02 Aug 11	35.85000 +0.30	35.85	34.80	35.59	555,827
01 Aug 11	35.55000 +0.40	35.80	35.00	35.10	603,273
29 Jul 11	35.15000 -0.93	36.26	35.11	36.05	836,600
28 Jul 11	36.08000 +0.13	36.45	35.60	35.79	995,737
27 Jul 11	35.95000 +0.15	36.18	35.43	35.70	1,134,864
26 Jul 11	35.80000 +1.47	36.00	34.23	34.50	1,917,911
25 Jul 11	34.33000 -0.39	35.76	34.26	34.80	1,962,489
22 Jul 11	34.72000 +1.22	34.95	33.60	33.62	802,645
21 Jul 11	33.50000 -0.71	34.69	33.20	34.30	713,415
20 Jul 11	34.21000 +0.13	34.50	33.42	34.15	699,936
19 Jul 11	34.08000 -0.94	35.10	33.81	34.86	1,006,935
18 Jul 11	35.02000 +0.15	35.90	34.85	34.85	1,676,020
15 Jul 11	34.87000 +0.58	34.89	34.10	34.29	953,943
14 Jul 11	34.29000 +0.33	34.44	33.95	34.00	581,652
13 Jul 11	33.96000 +0.41	33.99	33.25	33.25	544,536
12 Jul 11	33.55000 +0.27	34.12	32.88	33.06	1,155,208
11 Jul 11	33.28000 +0.70	33.51	32.10	32.50	703,855
08 Jul 11	32.58000 -0.22	32.94	32.50	32.90	358,054
07 Jul 11	32.80000 +0.15	33.10	32.50	32.50	731,792
06 Jul 11	32.65000 -0.15	32.80	32.41	32.80	390,678
05 Jul 11	32.80000 +0.11	33.30	32.52	32.69	568,246
04 Jul 11	32.69000 +0.67	32.79	31.99	31.99	553,054
01 Jul 11	32.02000 +0.06	32.29	31.86	32.00	431,390
30 Jun 11	31.96000 +0.61	32.00	31.30	31.45	587,580
29 Jun 11	31.35000 -0.35	32.20	31.33	31.90	363,935
28 Jun 11	31.70000 +0.03	32.47	31.70	31.99	653,976
27 Jun 11	31.67000 +0.27	32.07	31.26	31.38	712,088
24 Jun 11	31.40000 +0.85	31.48	30.45	30.48	721,569
23 Jun 11	30.55000 +1.13	30.60	29.30	29.42	722,587
22 Jun 11	29.42000 +0.00	29.88	29.22	29.65	245,701
21 Jun 11	29.42000 +0.03	29.85	29.30	29.30	291,300
20 Jun 11	29.39000 -0.27	30.09	29.33	29.77	553,096
17 Jun 11	29.66000 -0.74	30.76	29.60	30.59	400,009
16 Jun 11	30.40000 -0.59	30.85	30.40	30.85	239,533
15 Jun 11	30.99000 -0.24	31.42	30.95	31.24	238,374
14 Jun 11	31.23000 -0.03	31.48	30.91	30.91	337,345
13 Jun 11	31.26000 +0.56	31.30	30.18	30.18	543,426
10 Jun 11	30.70000 -0.80	31.51	30.50	31.51	658,352
09 Jun 11	31.50000 -0.68	32.18	31.50	32.18	448,308
08 Jun 11	32.18000 +0.06	32.25	31.88	32.10	305,615
07 Jun 11	32.12000 +0.16	32.17	31.61	31.69	265,573
03 Jun 11	31.96000 +0.37	32.00	31.46	31.70	303,032
02 Jun 11	31.59000 -0.93	32.38	31.38	32.38	568,976
01 Jun 11	32.52000 +0.03	32.70	32.20	32.50	309,470
31 May 11	32.49000 -0.31	32.75	31.70	32.74	673,396
30 May 11	32.80000 +0.50	33.09	31.88	32.30	643,392
27 May 11	32.30000 -0.36	33.18	31.62	32.68	851,659
26 May 11	32.66000 -1.24	34.20	32.62	33.92	708,534
25 May 11	33.90000 -0.90	34.95	33.82	34.83	463,832
24 May 11	34.80000 +0.79	35.20	33.82	34.01	741,199
23 May 11	34.01000 -0.80	34.99	33.81	34.81	687,541
20 May 11	34.81000 -0.19	34.98	34.60	34.60	241,584
19 May 11	35.00000 -0.82	36.00	34.75	35.80	787,437
18 May 11	35.82000 -0.28	36.18	35.80	36.00	397,362
17 May 11	36.10000 -0.07	36.20	35.80	36.00	492,795
16 May 11	36.17000 +0.18	36.22	35.82	36.11	579,778
13 May 11	35.99000 +0.04	36.00	35.61	35.63	359,895
12 May 11	35.95000 -0.20	35.97	35.40	35.95	573,001
11 May 11	36.15000 -0.02	36.30	35.80	36.10	674,938
10 May 11	36.17000 +0.09	36.36	35.76	36.36	543,143
09 May 11	36.08000 +0.83	36.44	35.50	35.52	758,873
05 May 11	35.25000 +0.50	35.38	34.38	34.38	550,677
04 May 11	34.75000 -0.34	35.35	34.52	35.09	490,089
03 May 11	35.09000 +0.79	35.09	34.33	34.33	360,235
29 Apr 11	34.30000 +0.10	34.64	34.10	34.19	398,345
28 Apr 11	34.20000 -1.23	35.94	34.10	35.43	1,097,645
27 Apr 11	35.43000 -0.23	36.00	35.37	35.56	748,622
26 Apr 11	35.66000 +0.90	35.68	34.70	34.81	819,282
25 Apr 11	34.76000 -0.49	35.30	34.56	35.16	534,670
22 Apr 11	35.25000 -0.05	35.45	35.11	35.35	442,352
21 Apr 11	35.30000 -0.15	35.98	35.18	35.72	638,365
20 Apr 11	35.45000 +0.37	35.60	35.06	35.06	511,962
19 Apr 11	35.08000 -0.92	35.84	35.03	35.84	874,503
18 Apr 11	36.00000 -0.40	37.19	35.80	36.41	856,737
15 Apr 11	36.40000 -0.38	37.38	36.28	36.78	893,761
14 Apr 11	36.78000 +0.39	37.53	36.27	36.39	1,268,850
13 Apr 11	36.39000 +0.96	36.65	35.15	35.42	1,477,554
12 Apr 11	35.43000 +0.27	35.94	34.81	34.81	657,723
11 Apr 11	35.16000 -0.79	36.32	35.00	36.32	885,272
08 Apr 11	35.95000 +1.07	36.20	34.78	34.88	1,231,218
07 Apr 11	34.88000 +0.18	35.15	34.48	34.48	579,626
06 Apr 11	34.70000 -0.36	35.09	34.50	35.02	556,261
01 Apr 11	35.06000 +0.25	35.23	34.86	35.02	395,907
31 Mar 11	34.81000 +0.43	35.25	34.25	34.61	685,134
30 Mar 11	34.38000 -0.30	34.80	34.22	34.33	502,146
29 Mar 11	34.68000 -0.76	35.43	34.48	35.30	1,180,139
28 Mar 11	35.44000 -0.59	36.39	35.44	36.39	814,469
25 Mar 11	36.03000 -0.11	36.38	35.80	35.82	622,895
24 Mar 11	36.14000 +0.13	36.65	35.71	36.00	657,816
23 Mar 11	36.01000 +0.25	36.03	35.50	35.76	518,811
22 Mar 11	35.76000 +0.32	35.84	35.02	35.83	545,700
21 Mar 11	35.44000 -0.50	36.10	35.35	35.96	891,305
18 Mar 11	35.94000 -0.18	36.25	35.93	36.02	852,872
17 Mar 11	36.12000 -0.44	36.36	35.39	36.36	1,495,757
16 Mar 11	36.56000 -0.10	36.90	36.36	36.40	667,527
15 Mar 11	36.66000 -0.37	37.15	36.15	37.03	935,079
14 Mar 11	37.03000 -0.27	37.27	36.56	37.00	1,152,424
11 Mar 11	37.30000 -0.16	37.66	36.90	37.47	1,024,255
10 Mar 11	37.46000 +0.56	37.90	36.95	37.00	1,673,928
09 Mar 11	36.90000 -0.25	37.16	36.50	37.16	758,086
08 Mar 11	37.15000 -0.14	37.49	36.81	37.35	965,682
07 Mar 11	37.29000 +0.54	37.40	36.50	36.94	931,073
04 Mar 11	36.75000 +0.35	36.80	36.15	36.39	616,342
03 Mar 11	36.40000 -0.58	37.76	36.30	37.00	1,416,543
02 Mar 11	36.98000 -1.06	38.10	36.70	37.87	1,495,540
01 Mar 11	38.04000 -0.09	38.49	37.80	38.00	1,153,390
28 Feb 11	38.13000 +1.10	38.38	37.24	37.30	1,784,252
25 Feb 11	37.03000 +0.18	37.50	36.70	37.02	1,021,088
24 Feb 11	36.85000 -0.31	37.15	36.68	37.15	1,183,776
23 Feb 11	37.16000 +0.06	37.32	36.84	36.84	1,112,766
22 Feb 11	37.10000 -0.40	38.28	37.06	37.50	1,348,922
21 Feb 11	37.50000 -0.03	37.88	37.06	37.35	1,735,804
18 Feb 11	37.53000 -1.35	39.11	37.01	39.00	1,942,161
17 Feb 11	38.88000 +0.24	39.29	38.48	38.67	1,224,979
16 Feb 11	38.64000 +0.09	38.78	38.10	38.40	1,095,380
15 Feb 11	38.55000 +0.17	39.33	38.40	38.43	1,007,089
14 Feb 11	38.38000 +0.08	38.60	37.96	38.28	1,216,464
11 Feb 11	38.30000 -0.41	38.70	38.20	38.70	660,990
10 Feb 11	38.71000 +1.01	38.85	37.17	37.50	951,201
09 Feb 11	37.70000 +0.60	38.00	36.20	36.80	1,053,212
01 Feb 11	37.10000 +0.46	37.25	36.20	36.31	548,706
31 Jan 11	36.64000 +0.34	36.88	35.90	36.20	877,692
28 Jan 11	36.30000 -0.01	36.49	35.75	36.49	756,150
27 Jan 11	36.31000 +0.97	36.45	34.58	34.87	1,202,446
26 Jan 11	35.34000 +1.29	35.50	33.91	33.91	1,016,560
25 Jan 11	34.05000 -1.00	35.29	33.97	34.83	1,544,570
24 Jan 11	35.05000 -0.35	36.56	35.04	35.70	1,451,664
21 Jan 11	35.40000 +0.03	36.25	35.21	35.37	1,017,650
20 Jan 11	35.37000 -1.48	36.94	35.37	36.74	1,031,148
19 Jan 11	36.85000 +1.17	37.10	35.68	35.98	1,670,726
18 Jan 11	35.68000 -0.40	36.56	35.00	35.90	1,500,869
17 Jan 11	36.08000 -2.11	38.00	35.76	37.50	1,534,846
14 Jan 11	38.19000 -1.24	39.50	38.14	39.50	843,641
13 Jan 11	39.43000 +0.27	40.00	39.00	39.30	1,126,718
12 Jan 11	39.16000 -0.45	40.30	38.30	39.65	2,284,276
11 Jan 11	39.61000 -0.86	40.30	39.25	40.02	1,097,108
10 Jan 11	40.47000 -1.53	42.02	39.71	42.00	1,506,993
07 Jan 11	42.00000 -0.90	43.19	41.88	42.80	1,422,645
06 Jan 11	42.90000 -1.64	44.66	42.48	44.04	2,057,617
05 Jan 11	44.54000 +0.55	44.92	43.69	44.10	1,069,374
04 Jan 11	43.99000 -0.25	44.59	43.70	44.20	1,012,354
31 Dec 10	44.24000 +1.34	44.26	42.50	42.65	1,215,426
30 Dec 10	42.90000 -0.44	43.50	42.57	43.31	1,230,506
29 Dec 10	43.34000 +0.08	43.88	43.00	43.28	903,551
28 Dec 10	43.26000 +0.25	43.50	41.35	42.50	1,714,554
27 Dec 10	43.01000 -2.24	45.45	42.50	45.10	2,473,764
24 Dec 10	45.25000 -1.45	46.70	44.58	46.70	1,712,369
23 Dec 10	46.70000 -1.05	47.97	46.68	47.56	1,826,522
22 Dec 10	47.75000 +1.75	47.80	45.71	46.00	2,805,307
21 Dec 10	46.00000 -0.51	47.10	45.80	46.00	1,576,401
20 Dec 10	46.51000 +1.25	47.00	42.80	45.15	3,060,682
17 Dec 10	45.26000 +0.39	45.80	44.68	44.68	1,082,772
16 Dec 10	44.87000 -0.40	45.50	44.70	45.05	1,388,068
15 Dec 10	45.27000 -0.65	46.28	44.89	46.05	2,433,586
14 Dec 10	45.92000 +0.42	46.47	45.08	45.50	2,554,640
13 Dec 10	45.50000 +1.40	45.95	44.46	44.50	3,613,924
10 Dec 10	44.10000 +0.71	44.67	43.41	43.45	2,199,556
09 Dec 10	43.39000 +0.83	43.87	42.50	42.50	2,370,794
08 Dec 10	42.56000 -0.23	43.50	42.41	42.62	1,205,238
07 Dec 10	42.79000 +0.10	43.16	41.70	42.00	1,572,859
06 Dec 10	42.69000 +1.01	43.62	41.88	42.36	2,275,398
03 Dec 10	41.68000 -1.15	42.80	41.45	42.71	2,351,415
02 Dec 10	42.83000 +0.01	44.23	42.80	43.28	1,949,992
01 Dec 10	42.82000 -1.76	43.60	42.50	43.60	3,432,631
29 Nov 10	44.58000 +0.43	44.78	43.45	44.00	4,024,139
26 Nov 10	44.15000 +2.13	44.99	41.79	42.00	6,887,800
25 Nov 10	42.02000 -0.98	43.39	41.52	43.28	2,659,662
24 Nov 10	43.00000 +0.06	43.35	42.38	42.52	2,550,877
23 Nov 10	42.94000 +0.48	43.04	41.45	42.02	3,333,908
22 Nov 10	42.46000 +0.76	43.30	41.20	41.38	4,116,137
19 Nov 10	41.70000 +1.54	41.77	39.50	40.20	2,923,785
18 Nov 10	40.16000 +0.55	40.59	38.81	39.98	1,875,191
17 Nov 10	39.61000 -1.71	42.78	39.50	41.13	3,807,845
16 Nov 10	41.32000 +0.60	43.20	40.70	40.91	6,002,982
15 Nov 10	40.72000 +2.05	40.76	39.00	39.00	2,993,196
12 Nov 10	38.67000 -2.75	41.39	38.65	41.20	3,973,422
11 Nov 10	41.42000 -0.83	42.43	41.42	42.22	2,898,045
10 Nov 10	42.25000 +0.65	42.90	41.41	41.41	3,277,523
09 Nov 10	41.60000 -0.24	42.55	41.50	41.69	1,795,578
08 Nov 10	41.84000 +0.89	42.50	40.60	40.90	3,251,787
05 Nov 10	40.95000 -0.38	41.80	40.25	41.80	2,175,297
04 Nov 10	41.33000 +1.02	41.36	40.10	40.31	2,888,361
03 Nov 10	40.31000 -2.49	41.99	40.00	41.50	3,025,290
02 Nov 10	42.80000 -1.23	44.37	42.18	43.90	4,766,890
01 Nov 10	44.03000 +2.45	45.70	41.99	41.99	7,469,192
29 Oct 10	41.58000 +0.71	41.76	39.80	40.76	6,878,329
28 Oct 10	40.87000 +2.57	41.60	37.69	37.90	6,260,449
27 Oct 10	38.30000 -0.65	39.89	38.30	38.95	2,666,107
26 Oct 10	38.95000 +0.03	38.95	37.72	38.80	3,399,059
25 Oct 10	38.92000 -0.17	40.15	38.69	39.10	4,310,483
22 Oct 10	39.09000 +0.51	40.09	37.58	38.01	3,166,847
21 Oct 10	38.58000 -0.72	38.90	37.51	38.90	3,490,483
20 Oct 10	39.30000 -1.05	41.50	39.02	39.50	7,164,391
19 Oct 10	40.35000 +3.14	40.93	36.98	37.15	9,574,229
18 Oct 10	37.21000 +0.91	37.55	34.31	36.00	3,492,557
15 Oct 10	36.30000 -0.80	36.78	35.45	36.51	3,488,643
14 Oct 10	37.10000 -0.04	38.64	36.50	37.14	5,311,745
13 Oct 10	37.14000 +2.65	37.38	33.98	34.42	5,573,983
12 Oct 10	34.49000 +0.19	35.28	33.89	34.01	2,375,508
11 Oct 10	34.30000 -0.71	35.02	33.59	35.02	2,850,403
08 Oct 10	35.01000 +0.56	35.19	34.31	34.67	2,042,138
30 Sep 10	34.45000 +0.77	34.65	33.35	33.55	1,846,519
29 Sep 10	33.68000 -0.53	34.98	33.40	34.01	1,967,554
28 Sep 10	34.21000 +0.45	34.47	33.12	33.80	2,386,246
27 Sep 10	33.76000 +0.18	33.98	32.70	33.59	2,447,008
21 Sep 10	33.58000 -0.96	34.70	33.01	34.54	2,834,877
20 Sep 10	34.54000 -1.61	35.50	34.00	35.50	3,174,755
17 Sep 10	36.15000 +1.75	37.84	35.95	35.98	5,283,708
16 Sep 10	34.40000 -1.39	35.88	34.00	35.70	3,483,666
15 Sep 10	35.79000 -1.26	37.29	35.68	37.10	3,581,814
14 Sep 10	37.05000 -1.02	38.35	36.80	38.02	3,627,899
13 Sep 10	38.07000 -0.33	39.28	38.00	38.37	4,239,068
10 Sep 10	38.40000 +1.15	38.50	36.96	37.25	5,095,512
09 Sep 10	37.25000 +0.54	37.99	36.80	36.80	4,143,833
08 Sep 10	36.71000 -0.10	36.87	36.30	36.82	2,147,339
07 Sep 10	36.81000 +0.12	36.95	36.00	36.65	2,945,140
06 Sep 10	36.69000 -1.21	38.00	36.52	37.90	4,428,008
03 Sep 10	37.90000 +0.68	38.68	36.74	37.22	4,714,155
02 Sep 10	37.22000 +0.02	37.65	36.80	37.37	3,596,127
01 Sep 10	37.20000 -1.19	38.88	37.01	38.20	3,494,177
31 Aug 10	38.39000 -0.83	39.09	38.20	39.00	3,138,080
30 Aug 10	39.22000 +1.26	39.48	37.78	38.16	4,122,914
27 Aug 10	37.96000 +0.54	38.00	37.00	37.60	2,343,137
26 Aug 10	37.42000 -0.38	38.19	37.23	37.70	2,603,734
25 Aug 10	37.80000 -1.59	39.15	37.50	39.05	3,217,097
24 Aug 10	39.39000 -0.20	39.72	38.69	39.30	3,170,345
23 Aug 10	39.59000 +0.62	39.59	38.10	38.90	4,489,354
20 Aug 10	38.97000 -0.65	40.30	38.91	39.63	4,155,081
19 Aug 10	39.62000 -0.08	40.11	39.43	39.60	3,746,360
18 Aug 10	39.70000 -1.34	40.99	39.39	40.99	6,548,966
17 Aug 10	41.04000 -0.72	41.93	40.52	41.62	6,376,601
16 Aug 10	41.76000 +0.37	41.99	40.52	40.80	4,289,635
13 Aug 10	41.39000 +0.51	41.40	40.52	40.96	2,668,948
12 Aug 10	40.88000 -1.07	41.95	40.88	41.50	2,645,633
11 Aug 10	41.95000 +0.29	42.48	41.43	41.43	2,343,774
10 Aug 10	41.66000 -2.06	44.00	41.61	43.72	4,336,771
09 Aug 10	43.72000 +1.34	43.97	42.13	42.40	4,711,175
06 Aug 10	42.38000 +0.87	42.49	41.43	41.46	2,950,543
05 Aug 10	41.51000 -0.30	42.30	41.25	41.57	2,846,902
04 Aug 10	41.81000 +0.01	41.99	40.61	41.60	3,518,739
03 Aug 10	41.80000 -1.60	43.51	41.80	43.50	3,990,797
02 Aug 10	43.40000 +0.41	43.43	42.50	42.79	3,643,712
30 Jul 10	42.99000 +0.42	43.28	41.81	42.20	3,834,989
29 Jul 10	42.57000 +0.64	43.98	42.27	42.29	5,970,954
28 Jul 10	41.93000 +1.22	41.98	40.38	40.50	4,558,600
27 Jul 10	40.71000 -0.72	41.80	40.59	41.20	3,404,092
26 Jul 10	41.43000 -0.55	42.20	40.50	41.98	4,113,538
23 Jul 10	41.98000 +1.05	42.88	41.00	41.18	5,485,401
22 Jul 10	40.93000 +0.33	41.13	39.75	40.60	3,666,709
21 Jul 10	40.60000 -0.38	41.50	40.30	41.20	4,873,865
20 Jul 10	40.98000 +2.03	41.39	39.09	39.29	5,303,120
19 Jul 10	38.95000 +1.49	39.10	36.80	37.00	3,590,514
16 Jul 10	37.46000 +0.86	37.60	35.94	36.20	3,361,758
15 Jul 10	36.60000 -2.30	39.30	36.60	38.70	4,354,647
14 Jul 10	38.90000 -1.32	40.48	38.66	40.07	4,405,582
13 Jul 10	40.22000 -0.12	40.82	39.22	40.00	3,763,889
12 Jul 10	40.34000 -0.98	41.44	39.71	41.20	5,089,956
09 Jul 10	41.32000 +0.70	41.70	39.85	40.39	5,958,909
08 Jul 10	40.62000 +0.07	41.22	39.44	40.95	5,567,642
07 Jul 10	40.55000 +1.95	40.60	38.70	38.70	5,681,385
06 Jul 10	38.60000 +2.80	38.79	35.69	35.78	5,905,010
05 Jul 10	35.80000 -1.58	36.90	35.30	36.15	4,015,133
02 Jul 10	37.38000 -1.74	39.56	35.21	39.01	7,172,161
01 Jul 10	39.12000 -1.58	40.75	39.00	40.53	3,962,334
30 Jun 10	40.70000 +1.18	41.18	37.81	38.90	5,465,686
29 Jun 10	39.52000 -2.25	41.80	39.22	41.51	5,282,393
28 Jun 10	41.77000 +0.44	42.00	40.37	41.10	3,288,679
25 Jun 10	41.33000 -2.25	43.55	40.21	43.30	4,777,405
24 Jun 10	43.58000 +0.01	44.00	43.00	43.10	3,099,530
23 Jun 10	43.57000 +0.18	44.30	42.00	42.60	5,875,701
22 Jun 10	43.39000 -2.01	46.26	43.25	44.80	5,886,771
21 Jun 10	45.40000 +2.11	46.48	40.37	41.90	8,227,231
18 Jun 10	43.29000 -4.81	47.60	43.29	47.30	8,286,861
17 Jun 10	48.10000 -0.84	49.49	46.88	48.90	6,062,969
11 Jun 10	48.94000 +0.76	49.57	47.30	48.42	6,612,029
10 Jun 10	48.18000 +3.11	48.35	44.52	44.78	7,657,773
09 Jun 10	45.07000 +2.32	45.88	42.96	42.96	7,984,378
08 Jun 10	42.75000 -1.15	44.10	42.33	43.90	5,279,898
07 Jun 10	43.90000 +0.64	44.77	42.10	42.65	7,874,502
04 Jun 10	43.26000 +2.77	43.52	39.97	40.13	7,361,037
03 Jun 10	40.49000 +1.46	42.73	39.03	39.30	9,303,230
02 Jun 10	39.03000 +2.53	39.25	35.61	36.21	5,340,774
01 Jun 10	36.50000 -1.00	37.56	35.21	37.00	5,307,884
31 May 10	37.50000 -1.01	39.55	37.50	38.22	5,374,025
28 May 10	38.51000 +0.61	39.08	37.36	38.00	6,149,687
27 May 10	37.90000 +2.90	38.33	34.75	35.00	6,551,652
26 May 10	35.00000 -0.19	36.00	34.70	35.00	3,084,460
25 May 10	35.19000 +0.09	36.37	34.52	34.80	5,243,112
24 May 10	35.10000 +1.97	35.10	33.52	33.63	4,936,647
21 May 10	33.13000 +1.44	33.27	30.39	30.68	4,828,155
20 May 10	31.69000 +0.22	32.76	31.12	31.12	4,003,818
19 May 10	31.47000 +0.81	32.30	30.02	30.20	4,082,754
18 May 10	30.66000 -0.04	31.05	29.27	30.95	3,765,849
17 May 10	30.70000 -0.69	32.10	30.41	30.89	3,181,371
14 May 10	31.39000 +0.13	32.48	29.80	30.78	3,694,546
13 May 10	31.26000 +0.26	31.50	29.40	31.20	3,846,367
12 May 10	31.00000 -0.10	31.50	29.78	30.15	3,860,864
11 May 10	31.10000 -1.60	33.80	30.81	33.29	4,020,716
10 May 10	32.70000 -2.20	35.24	31.54	34.60	4,486,287
07 May 10	34.90000 -1.63	36.45	34.80	35.10	4,070,125
06 May 10	36.53000 -1.37	38.05	36.53	38.05	3,792,643
05 May 10	37.90000 +0.77	38.08	36.60	36.65	4,766,484
04 May 10	37.13000 +1.97	37.40	34.00	34.20	5,200,148
30 Apr 10	35.16000 +0.86	35.20	32.68	34.02	3,710,857
29 Apr 10	34.30000 -0.70	35.88	34.18	35.18	3,390,927
28 Apr 10	35.00000 -2.61	38.16	35.00	37.20	5,087,265
27 Apr 10	37.61000 +0.49	37.93	36.05	36.90	4,412,523
26 Apr 10	37.12000 -1.86	39.49	37.00	38.97	5,040,502
23 Apr 10	38.98000 +0.38	39.70	37.85	37.90	4,990,243
22 Apr 10	38.60000 +0.38	39.99	37.42	38.25	7,940,638
21 Apr 10	38.22000 +2.52	39.08	35.00	35.16	6,473,300
20 Apr 10	35.70000 +0.70	36.30	32.05	35.00	6,623,990
19 Apr 10	35.00000 -38.60	37.38	34.93	36.40	8,120,215
16 Apr 10	73.60000 +6.57	73.73	66.00	66.01	4,014,811
15 Apr 10	67.03000 -3.92	71.89	64.88	71.08	2,656,186
14 Apr 10	70.95000 +1.63	71.80	68.20	69.40	2,148,324
13 Apr 10	69.32000 -7.69	76.51	69.31	76.51	4,364,932
12 Apr 10	77.01000 +1.11	78.79	75.93	77.90	3,275,805
09 Apr 10	75.90000 +4.80	76.75	69.03	69.59	3,200,437
07 Apr 10	71.10000 +0.76	71.80	69.22	70.65	2,012,027
06 Apr 10	70.34000 +3.46	70.34	66.50	66.79	2,474,055
02 Apr 10	66.88000 -2.00	68.50	66.38	67.88	2,931,319
01 Apr 10	68.88000 -1.72	72.47	68.60	70.33	3,141,391
31 Mar 10	70.60000 +0.70	71.48	69.18	69.55	2,088,911
30 Mar 10	69.90000 -0.01	72.00	68.91	69.37	2,102,166
29 Mar 10	69.91000 -1.46	73.59	67.51	71.37	3,781,885
26 Mar 10	71.37000 +2.37	72.99	65.50	67.90	3,379,556
25 Mar 10	69.00000 +4.34	70.50	63.98	64.02	2,881,276
24 Mar 10	64.66000 +0.81	65.69	63.20	63.85	2,116,251
23 Mar 10	63.85000 +3.45	64.48	59.81	60.38	2,393,232
22 Mar 10	60.40000 +0.41	60.57	59.32	60.03	1,235,021
19 Mar 10	59.99000 +0.32	60.89	59.00	59.56	1,211,922
18 Mar 10	59.67000 +0.69	61.66	58.71	59.00	2,642,148
17 Mar 10	58.98000 +3.77	59.70	55.40	55.48	2,801,812
16 Mar 10	55.21000 -1.62	57.00	55.03	56.95	1,621,286
15 Mar 10	56.83000 +0.53	58.30	56.03	57.80	3,250,682
11 Mar 10	56.30000 +0.01	56.75	54.70	56.25	1,852,220
10 Mar 10	56.29000 +2.61	56.60	53.53	53.83	2,358,595
09 Mar 10	53.68000 -0.46	54.30	52.82	54.30	1,167,193
08 Mar 10	54.14000 +0.64	54.56	52.71	53.60	1,713,200
05 Mar 10	53.50000 +3.11	54.00	50.40	50.53	2,330,128
04 Mar 10	50.39000 +1.11	51.80	49.03	49.28	2,009,270
03 Mar 10	49.28000 -1.02	50.62	48.80	50.12	1,356,079
02 Mar 10	50.30000 -0.60	51.78	49.87	50.90	1,387,809
01 Mar 10	50.90000 +1.80	51.50	49.10	49.10	1,948,301
26 Feb 10	49.10000 +1.26	49.88	47.51	47.60	1,677,641
25 Feb 10	47.84000 +0.25	49.00	47.60	48.12	1,488,689
24 Feb 10	47.59000 +2.09	47.77	46.10	46.10	1,328,743
23 Feb 10	45.50000 +0.07	45.78	44.75	45.03	620,402
22 Feb 10	45.43000 -0.33	46.25	45.03	45.45	631,008
12 Feb 10	45.76000 +1.14	45.88	44.60	44.72	688,817
11 Feb 10	44.62000 +0.02	45.45	44.06	44.59	839,876
10 Feb 10	44.60000 +1.75	44.84	43.01	43.28	1,126,056
09 Feb 10	42.85000 +0.15	43.24	42.31	42.50	472,136
08 Feb 10	42.70000 +1.70	43.14	40.85	40.85	1,623,240
05 Feb 10	41.00000 -0.10	41.67	40.02	40.05	808,132
04 Feb 10	41.10000 +0.75	41.46	40.60	40.60	995,702
03 Feb 10	40.35000 -0.47	41.30	39.01	40.88	1,297,607
02 Feb 10	40.82000 +0.02	41.39	40.51	41.00	1,210,340
01 Feb 10	40.80000 -3.31	43.85	39.89	41.00	4,700,235
29 Jan 10	44.11000 +0.11	44.99	43.18	43.72	991,806
28 Jan 10	44.00000 +0.30	44.60	42.25	43.78	1,092,296
27 Jan 10	43.70000 +0.10	44.50	43.60	43.70	512,792
26 Jan 10	43.60000 +0.09	44.80	43.30	44.10	570,776
25 Jan 10	43.51000 -1.29	44.60	43.01	44.49	796,699
22 Jan 10	44.80000 -2.83	47.29	44.11	47.29	1,528,341
21 Jan 10	47.63000 +0.53	48.28	47.20	47.20	529,544
20 Jan 10	47.10000 -2.98	50.30	46.91	50.00	1,123,272
19 Jan 10	50.08000 -1.12	51.24	49.60	51.01	874,495
18 Jan 10	51.20000 +0.14	51.71	50.69	51.30	520,082
15 Jan 10	51.06000 -0.46	52.15	50.58	51.55	919,192
14 Jan 10	51.52000 +2.17	52.50	49.41	49.99	1,950,890
13 Jan 10	49.35000 +0.91	50.10	47.06	47.89	1,397,010
12 Jan 10	48.44000 +1.04	48.54	47.10	47.40	797,391
11 Jan 10	47.40000 +0.17	48.19	46.50	46.99	921,556
08 Jan 10	47.23000 -1.35	48.39	46.71	48.23	1,136,816
07 Jan 10	48.58000 -1.16	49.95	48.41	49.95	928,957
06 Jan 10	49.74000 -1.26	50.89	49.68	50.89	971,079
05 Jan 10	51.00000 +2.23	51.48	48.29	48.95	1,850,184
04 Jan 10	48.77000 -0.03	49.19	48.55	48.97	740,314
31 Dec 09	48.80000 +0.67	49.06	47.80	48.46	878,657
30 Dec 09	48.13000 +0.99	48.96	47.00	47.00	1,152,064
29 Dec 09	47.14000 -0.51	48.20	46.36	47.80	856,216
28 Dec 09	47.65000 +0.00	48.20	47.10	47.20	755,537

Aier Eye Hospital Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	7.97000 +0.01	8.06	7.90	7.96	71,341,008
21 Oct 26	7.96000 +0.02	8.03	7.90	7.96	58,430,500
20 Oct 26	7.94000 +0.01	7.95	7.86	7.90	39,309,244
19 Oct 26	7.93000 +0.13	8.00	7.75	7.77	66,294,076
16 Oct 26	7.80000 +0.02	7.89	7.72	7.78	58,732,096
15 Oct 26	7.78000 +0.01	7.81	7.67	7.71	59,923,256
14 Oct 26	7.77000 -0.07	7.87	7.76	7.83	38,147,532
13 Oct 26	7.84000 -0.04	7.88	7.74	7.84	53,348,384
12 Oct 26	7.88000 -0.02	7.95	7.83	7.89	42,481,972
09 Oct 26	7.90000 +0.04	7.92	7.82	7.85	48,794,892
08 Oct 26	7.86000 -0.12	8.05	7.83	7.99	52,459,064
30 Sep 26	7.98000 +0.13	8.02	7.85	7.87	48,300,260
29 Sep 26	7.85000 -0.01	7.94	7.84	7.84	32,331,854
28 Sep 26	7.86000 -0.05	7.98	7.84	7.91	36,403,616
24 Sep 26	7.91000 -0.10	8.03	7.90	7.96	39,822,372
23 Sep 26	8.01000 -0.06	8.12	8.01	8.07	36,521,480
22 Sep 26	8.07000 -0.04	8.13	8.05	8.11	43,515,440
21 Sep 26	8.11000 +0.07	8.12	8.02	8.03	44,321,548
18 Sep 26	8.04000 +0.09	8.04	7.96	7.98	31,264,440
17 Sep 26	7.95000 -0.05	8.02	7.94	7.99	30,193,340
16 Sep 26	8.00000 +0.01	8.01	7.91	7.98	31,162,496
15 Sep 26	7.99000 -0.07	8.07	7.98	8.05	32,725,776
14 Sep 26	8.06000 +0.00	8.10	8.02	8.06	26,758,706
11 Sep 26	8.06000 -0.11	8.17	8.00	8.17	49,182,460
10 Sep 26	8.17000 -0.07	8.25	8.15	8.22	32,018,696
09 Sep 26	8.24000 -0.11	8.35	8.22	8.35	38,685,036
08 Sep 26	8.35000 +0.07	8.37	8.26	8.28	37,676,368
07 Sep 26	8.28000 -0.11	8.41	8.28	8.37	48,432,688
04 Sep 26	8.39000 +0.12	8.47	8.27	8.30	68,097,848
03 Sep 26	8.27000 -0.03	8.34	8.23	8.31	36,900,516
02 Sep 26	8.30000 +0.01	8.40	8.26	8.27	54,985,940
01 Sep 26	8.29000 +0.08	8.31	8.20	8.21	49,472,172
31 Aug 26	8.21000 -0.04	8.25	8.15	8.21	57,869,936
28 Aug 26	8.25000 -0.27	8.41	8.23	8.40	122,109,960
27 Aug 26	8.52000 -0.01	8.56	8.45	8.50	42,264,476
26 Aug 26	8.53000 +0.02	8.58	8.46	8.49	40,689,184
25 Aug 26	8.51000 +0.17	8.53	8.31	8.33	56,356,912
24 Aug 26	8.34000 +0.01	8.35	8.28	8.32	42,168,576
21 Aug 26	8.33000 -0.25	8.53	8.32	8.52	73,497,024
20 Aug 26	8.58000 +0.15	8.68	8.51	8.51	72,030,304
19 Aug 26	8.43000 -0.14	8.63	8.42	8.54	60,300,136
18 Aug 26	8.57000 -0.11	8.69	8.55	8.67	54,876,720
17 Aug 26	8.68000 -0.03	8.73	8.57	8.68	61,623,124
14 Aug 26	8.71000 -0.05	8.86	8.67	8.74	65,919,388
13 Aug 26	8.76000 -0.11	8.93	8.74	8.86	93,042,744
12 Aug 26	8.87000 -0.03	8.98	8.83	8.86	62,690,696
11 Aug 26	8.90000 -0.17	9.07	8.88	9.00	93,254,640
10 Aug 26	9.07000 +0.25	9.28	8.79	8.82	149,473,600
07 Aug 26	8.82000 +0.09	8.83	8.61	8.70	79,661,384
06 Aug 26	8.73000 -0.15	8.91	8.60	8.88	89,405,296
05 Aug 26	8.88000 -0.06	8.96	8.84	8.88	78,502,472
04 Aug 26	8.94000 -0.12	9.12	8.90	9.07	87,873,488
03 Aug 26	9.06000 -0.02	9.12	8.97	9.07	58,348,164
31 Jul 26	9.08000 +0.00	9.08	8.90	8.90	82,204,248
30 Jul 26	9.08000 +0.21	9.18	8.82	8.83	125,082,056
29 Jul 26	8.87000 +0.25	8.93	8.65	8.65	115,093,120
28 Jul 26	8.62000 +0.00	8.72	8.55	8.57	70,586,768
27 Jul 26	8.62000 +0.16	8.63	8.41	8.42	63,298,232
24 Jul 26	8.46000 -0.30	8.76	8.42	8.70	85,973,160
23 Jul 26	8.76000 -0.13	8.85	8.68	8.82	74,949,504
22 Jul 26	8.89000 +0.11	8.92	8.66	8.71	114,277,808
21 Jul 26	8.78000 -0.15	8.98	8.70	8.80	116,502,728
20 Jul 26	8.93000 +0.25	8.95	8.55	8.59	130,147,904
17 Jul 26	8.68000 -0.33	8.97	8.62	8.89	130,072,032
16 Jul 26	9.01000 +0.13	9.07	8.70	8.80	160,595,264
15 Jul 26	8.88000 +0.48	8.94	8.31	8.35	192,722,592
14 Jul 26	8.40000 +0.15	8.40	8.22	8.25	83,671,648
13 Jul 26	8.25000 -0.10	8.39	8.16	8.27	89,778,832
10 Jul 26	8.35000 +0.17	8.44	8.05	8.14	107,404,872
09 Jul 26	8.18000 -0.01	8.30	8.09	8.14	64,547,840
08 Jul 26	8.19000 -0.05	8.29	8.15	8.26	66,005,272
07 Jul 26	8.24000 -0.24	8.44	8.22	8.42	76,545,224
06 Jul 26	8.48000 -0.07	8.60	8.42	8.46	106,610,264
03 Jul 26	8.55000 +0.09	8.64	8.41	8.50	86,157,664
02 Jul 26	8.46000 -0.08	8.70	8.42	8.56	99,030,808
01 Jul 26	8.54000 +0.28	8.63	8.17	8.21	128,449,024
30 Jun 26	8.26000 -0.34	8.50	8.20	8.50	112,658,344
29 Jun 26	8.60000 +0.60	8.67	7.82	8.00	178,600,320
26 Jun 26	8.00000 -0.28	8.32	8.00	8.25	82,242,848
25 Jun 26	8.28000 -0.01	8.42	8.10	8.25	94,953,032
24 Jun 26	8.29000 -0.29	8.65	8.26	8.52	97,170,232
23 Jun 26	8.58000 +0.09	8.85	8.45	8.47	120,093,096
22 Jun 26	8.49000 +0.22	8.50	7.95	8.20	121,744,912
18 Jun 26	8.27000 -0.03	8.38	8.22	8.26	65,866,792
17 Jun 26	8.30000 +0.02	8.31	8.19	8.29	59,577,068
16 Jun 26	8.28000 -0.17	8.43	8.25	8.42	69,006,984
15 Jun 26	8.45000 -0.01	8.56	8.39	8.46	67,742,392
12 Jun 26	8.46000 +0.05	8.55	8.25	8.40	95,584,040
11 Jun 26	8.41000 +0.16	8.61	8.19	8.23	118,717,400
10 Jun 26	8.25000 +0.00	8.32	8.15	8.18	64,277,640
09 Jun 26	8.25000 -0.06	8.44	8.15	8.40	81,255,512
08 Jun 26	8.31000 -0.23	8.57	8.29	8.48	76,207,512
05 Jun 26	8.54000 +0.04	8.69	8.51	8.60	64,419,976
04 Jun 26	8.50000 -0.30	8.78	8.43	8.78	111,211,800
03 Jun 26	8.80000 -0.28	9.05	8.77	9.05	115,296,240
02 Jun 26	9.08000 -0.12	9.19	9.05	9.18	64,149,016
01 Jun 26	9.20000 +0.08	9.22	8.97	9.12	73,522,024
29 May 26	9.12000 -0.11	9.46	9.12	9.19	123,724,088
28 May 26	9.23000 +0.04	9.28	9.10	9.13	70,562,224
27 May 26	9.19000 +0.12	9.29	8.95	9.02	97,544,976
26 May 26	9.07000 -0.27	9.27	9.00	9.26	105,032,872
25 May 26	9.34000 +0.16	9.35	8.99	9.18	109,100,632
22 May 26	9.18000 -0.18	9.40	9.16	9.33	93,987,832
21 May 26	9.36000 -0.11	9.63	9.24	9.41	124,596,056
20 May 26	9.47000 -0.41	9.78	9.42	9.78	150,778,032
19 May 26	9.88000 -0.31	10.28	9.79	10.22	123,292,688
18 May 26	10.19000 -0.39	10.55	10.07	10.55	97,981,832
15 May 26	10.58000 -0.20	10.80	10.49	10.74	80,795,872
14 May 26	10.78000 -0.11	10.99	10.78	10.89	90,630,568
13 May 26	10.89000 +0.33	10.99	10.45	10.54	122,032,016
12 May 26	10.56000 -0.15	10.71	10.53	10.70	63,625,496
11 May 26	10.71000 +0.16	10.76	10.43	10.54	117,331,496
08 May 26	10.55000 +0.01	10.73	10.49	10.51	67,820,936
07 May 26	10.54000 -0.23	10.81	10.49	10.76	105,209,136
06 May 26	10.77000 -0.01	10.82	10.64	10.72	94,832,816
30 Apr 26	10.78000 -0.17	11.03	10.77	10.94	101,500,912
29 Apr 26	10.95000 -0.13	11.07	10.88	11.01	99,767,688
28 Apr 26	11.08000 +0.20	11.18	10.81	10.89	171,229,408
27 Apr 26	10.88000 -0.11	10.99	10.72	10.86	150,988,336
24 Apr 26	10.99000 +0.58	11.29	10.21	10.25	345,357,248
23 Apr 26	10.41000 +0.55	10.61	9.79	9.84	194,146,960
22 Apr 26	9.86000 +0.17	9.91	9.63	9.66	89,927,704
21 Apr 26	9.69000 +0.02	9.72	9.58	9.69	50,959,832
20 Apr 26	9.67000 +0.21	9.75	9.42	9.46	84,797,968
17 Apr 26	9.46000 -0.12	9.56	9.45	9.55	52,674,476
16 Apr 26	9.58000 -0.04	9.64	9.53	9.61	53,310,244
15 Apr 26	9.62000 +0.00	9.69	9.60	9.66	51,419,592
14 Apr 26	9.62000 +0.00	9.69	9.51	9.63	57,584,224
13 Apr 26	9.62000 +0.01	9.70	9.52	9.55	53,263,848
10 Apr 26	9.61000 +0.11	9.68	9.51	9.51	54,738,952
09 Apr 26	9.50000 -0.22	9.67	9.48	9.64	50,477,020
08 Apr 26	9.72000 +0.31	9.72	9.53	9.58	60,514,440
07 Apr 26	9.41000 -0.09	9.51	9.39	9.47	31,392,948
03 Apr 26	9.50000 -0.14	9.68	9.49	9.63	38,579,496
02 Apr 26	9.64000 -0.05	9.78	9.60	9.67	56,584,276
01 Apr 26	9.69000 +0.18	9.72	9.55	9.65	52,186,960
31 Mar 26	9.51000 -0.17	9.76	9.51	9.68	50,552,388
30 Mar 26	9.68000 +0.08	9.70	9.50	9.55	47,827,348
27 Mar 26	9.60000 +0.18	9.62	9.32	9.38	54,956,304
26 Mar 26	9.42000 -0.30	9.72	9.39	9.70	67,758,904
25 Mar 26	9.72000 +0.03	9.75	9.68	9.70	42,061,028
24 Mar 26	9.69000 +0.09	9.75	9.62	9.70	40,755,056
23 Mar 26	9.60000 -0.38	9.88	9.56	9.87	75,773,528
20 Mar 26	9.98000 -0.13	10.15	9.95	10.10	51,303,540
19 Mar 26	10.11000 -0.10	10.17	10.08	10.15	42,859,192
18 Mar 26	10.21000 -0.06	10.29	10.12	10.25	43,050,216
17 Mar 26	10.27000 -0.02	10.42	10.26	10.29	51,260,656
16 Mar 26	10.29000 +0.13	10.30	10.11	10.13	53,988,304
13 Mar 26	10.16000 +0.01	10.23	10.07	10.15	43,893,872
12 Mar 26	10.15000 -0.14	10.29	10.13	10.29	64,785,100
11 Mar 26	10.29000 -0.05	10.37	10.25	10.35	44,377,116
10 Mar 26	10.34000 +0.08	10.37	10.30	10.33	45,052,684
09 Mar 26	10.26000 -0.06	10.29	10.18	10.22	42,828,540
06 Mar 26	10.32000 +0.14	10.34	10.12	10.14	45,156,776
05 Mar 26	10.18000 +0.03	10.29	10.15	10.26	45,062,788
04 Mar 26	10.15000 -0.19	10.30	10.13	10.26	55,829,500
03 Mar 26	10.34000 -0.05	10.52	10.31	10.39	81,721,472
02 Mar 26	10.39000 -0.21	10.52	10.34	10.46	71,435,768
27 Feb 26	10.60000 +0.01	10.62	10.54	10.57	39,154,876
26 Feb 26	10.59000 -0.11	10.70	10.56	10.69	44,332,492
25 Feb 26	10.70000 +0.06	10.76	10.61	10.65	66,932,024
24 Feb 26	10.64000 +0.31	10.67	10.49	10.54	84,080,984
13 Feb 26	10.33000 -0.28	10.62	10.31	10.59	120,439,488
12 Feb 26	10.61000 -0.11	10.72	10.60	10.70	59,274,868
11 Feb 26	10.72000 +0.02	10.79	10.67	10.70	61,764,368
10 Feb 26	10.70000 -0.04	10.75	10.63	10.70	77,455,440
09 Feb 26	10.74000 -0.33	10.96	10.56	10.96	199,614,512
06 Feb 26	11.07000 -0.44	11.18	10.91	11.00	166,622,448
05 Feb 26	11.51000 +0.28	11.64	11.22	11.25	170,492,352
04 Feb 26	11.23000 +0.19	11.29	10.95	11.00	85,059,872
03 Feb 26	11.04000 +0.14	11.06	10.88	10.95	61,842,728
02 Feb 26	10.90000 -0.17	11.22	10.86	11.08	103,356,232
30 Jan 26	11.07000 -0.34	11.39	11.02	11.32	123,091,872
29 Jan 26	11.41000 +0.38	11.44	10.93	11.03	128,256,104
28 Jan 26	11.03000 -0.09	11.15	11.02	11.11	72,564,272
27 Jan 26	11.12000 -0.19	11.32	11.08	11.30	72,259,888
26 Jan 26	11.31000 +0.01	11.41	11.20	11.32	87,892,160
23 Jan 26	11.30000 +0.12	11.34	11.18	11.18	76,134,288
22 Jan 26	11.18000 -0.02	11.26	11.15	11.23	55,774,768
21 Jan 26	11.20000 -0.12	11.33	11.19	11.31	67,879,296
20 Jan 26	11.32000 -0.01	11.40	11.28	11.33	56,674,296
19 Jan 26	11.33000 -0.05	11.45	11.27	11.32	61,809,720
16 Jan 26	11.38000 -0.29	11.72	11.35	11.70	93,083,776
15 Jan 26	11.67000 -0.05	11.95	11.56	11.62	100,442,752
14 Jan 26	11.72000 -0.12	12.04	11.59	11.81	147,882,272
13 Jan 26	11.84000 +0.21	12.15	11.54	11.66	198,028,992
12 Jan 26	11.63000 +0.21	11.65	11.40	11.41	92,347,344
09 Jan 26	11.42000 +0.11	11.48	11.28	11.30	62,389,472
08 Jan 26	11.31000 +0.05	11.37	11.19	11.25	50,105,784
07 Jan 26	11.26000 -0.14	11.41	11.21	11.40	59,793,144
06 Jan 26	11.40000 +0.22	11.48	11.19	11.19	92,990,992
05 Jan 26	11.18000 +0.20	11.20	10.96	10.97	63,207,656
31 Dec 25	10.98000 -0.05	11.08	10.96	11.00	35,180,964
30 Dec 25	11.03000 +0.00	11.11	10.93	10.99	43,572,464
29 Dec 25	11.03000 -0.10	11.13	11.01	11.12	38,497,128
26 Dec 25	11.13000 -0.01	11.19	11.09	11.14	31,654,120
25 Dec 25	11.14000 +0.02	11.17	11.05	11.15	38,858,944
24 Dec 25	11.12000 -0.01	11.17	11.06	11.13	36,302,220
23 Dec 25	11.13000 -0.21	11.35	11.10	11.35	50,659,852
22 Dec 25	11.34000 -0.02	11.40	11.30	11.34	31,960,052
19 Dec 25	11.36000 +0.17	11.43	11.19	11.19	51,223,432
18 Dec 25	11.19000 -0.05	11.25	11.17	11.19	32,474,244
17 Dec 25	11.24000 +0.27	11.27	10.92	10.93	69,595,008
16 Dec 25	10.97000 -0.07	11.12	10.93	11.01	49,212,908
15 Dec 25	11.04000 -0.07	11.14	11.03	11.08	38,361,296
12 Dec 25	11.11000 +0.10	11.14	10.91	11.00	54,652,868
11 Dec 25	11.01000 -0.22	11.23	11.01	11.23	50,120,464
10 Dec 25	11.23000 -0.07	11.30	11.14	11.29	41,547,580
09 Dec 25	11.30000 -0.10	11.41	11.27	11.41	32,251,008
08 Dec 25	11.40000 +0.10	11.52	11.31	11.31	39,892,956
05 Dec 25	11.30000 +0.07	11.30	11.13	11.23	46,796,308
04 Dec 25	11.23000 -0.12	11.39	11.21	11.39	35,225,592
03 Dec 25	11.35000 -0.15	11.53	11.33	11.50	33,741,008
02 Dec 25	11.50000 -0.07	11.56	11.49	11.55	25,321,104
01 Dec 25	11.57000 +0.07	11.58	11.45	11.48	44,886,768
28 Nov 25	11.50000 +0.10	11.53	11.35	11.41	35,016,136
27 Nov 25	11.40000 -0.03	11.47	11.31	11.42	38,959,832
26 Nov 25	11.43000 -0.16	11.63	11.40	11.55	61,794,088
25 Nov 25	11.59000 +0.04	11.62	11.45	11.57	48,996,948
24 Nov 25	11.55000 -0.14	11.79	11.55	11.72	68,399,928
21 Nov 25	11.69000 -0.22	11.95	11.60	11.90	71,588,656
20 Nov 25	11.91000 -0.11	12.07	11.91	12.03	48,071,508
19 Nov 25	12.02000 -0.11	12.16	12.00	12.13	46,210,832
18 Nov 25	12.13000 -0.02	12.19	12.10	12.14	38,875,836
17 Nov 25	12.15000 -0.10	12.26	12.11	12.23	45,424,792
14 Nov 25	12.25000 -0.06	12.48	12.25	12.28	56,896,464
13 Nov 25	12.31000 +0.03	12.35	12.26	12.30	48,236,024
12 Nov 25	12.28000 -0.12	12.45	12.25	12.45	48,503,456
11 Nov 25	12.40000 -0.07	12.47	12.32	12.47	57,656,464
10 Nov 25	12.47000 +0.41	12.54	12.04	12.06	125,028,392
07 Nov 25	12.06000 +0.00	12.12	12.00	12.03	36,560,192
06 Nov 25	12.06000 +0.01	12.07	12.00	12.04	38,150,968
05 Nov 25	12.05000 +0.01	12.12	11.97	12.00	38,729,536
04 Nov 25	12.04000 -0.17	12.19	12.02	12.19	62,244,508
03 Nov 25	12.21000 -0.04	12.29	12.12	12.25	51,226,384
31 Oct 25	12.25000 +0.14	12.31	12.11	12.14	67,859,984
30 Oct 25	12.11000 -0.06	12.29	12.08	12.17	67,851,696
29 Oct 25	12.17000 -0.07	12.23	12.10	12.22	59,480,160
28 Oct 25	12.24000 -0.08	12.29	12.07	12.18	74,908,712
27 Oct 25	12.32000 +0.10	12.33	12.24	12.25	55,076,208
24 Oct 25	12.22000 -0.05	12.35	12.21	12.27	43,858,076
23 Oct 25	12.27000 +0.07	12.28	12.14	12.20	39,674,364
22 Oct 25	12.20000 -0.13	12.31	12.18	12.29	50,441,140
21 Oct 25	12.33000 -0.01	12.37	12.28	12.35	55,165,724
20 Oct 25	12.34000 -0.21	12.62	12.28	12.57	71,312,640
17 Oct 25	12.55000 +0.03	12.68	12.37	12.47	87,104,360
16 Oct 25	12.52000 -0.16	12.69	12.47	12.64	56,336,860
15 Oct 25	12.68000 +0.02	12.72	12.52	12.66	84,959,816
14 Oct 25	12.66000 +0.14	12.83	12.52	12.55	96,287,312
13 Oct 25	12.52000 -0.14	12.56	12.32	12.39	74,072,288
10 Oct 25	12.66000 -0.11	12.79	12.58	12.77	73,682,920
09 Oct 25	12.77000 +0.43	12.77	12.23	12.33	129,815,888
30 Sep 25	12.34000 -0.08	12.48	12.34	12.41	56,914,468
29 Sep 25	12.42000 +0.07	12.45	12.18	12.35	66,384,196
26 Sep 25	12.35000 -0.04	12.46	12.26	12.36	55,640,084
25 Sep 25	12.39000 -0.09	12.52	12.38	12.47	55,914,852
24 Sep 25	12.48000 +0.18	12.49	12.25	12.35	74,242,112
23 Sep 25	12.30000 -0.07	12.38	12.05	12.36	87,382,384
22 Sep 25	12.37000 -0.11	12.48	12.30	12.42	59,337,408
19 Sep 25	12.48000 -0.11	12.62	12.42	12.53	76,184,880
18 Sep 25	12.59000 -0.29	12.87	12.46	12.87	140,463,856
17 Sep 25	12.88000 +0.08	12.89	12.74	12.80	76,326,680
16 Sep 25	12.80000 -0.11	12.94	12.72	12.92	73,322,992
15 Sep 25	12.91000 +0.02	13.01	12.85	12.88	71,268,944
12 Sep 25	12.89000 -0.23	13.15	12.85	13.08	102,880,008
11 Sep 25	13.12000 +0.37	13.15	12.58	12.71	160,440,048
10 Sep 25	12.75000 -0.12	12.94	12.73	12.87	70,737,056
09 Sep 25	12.87000 -0.23	13.05	12.78	13.03	89,597,016
08 Sep 25	13.10000 +0.18	13.28	12.83	12.87	141,713,456
05 Sep 25	12.92000 +0.27	12.93	12.50	12.65	112,111,328
04 Sep 25	12.65000 -0.01	13.03	12.51	12.68	157,886,496
03 Sep 25	12.66000 -0.34	13.16	12.62	13.04	123,585,752
02 Sep 25	13.00000 -0.30	13.37	12.92	13.28	121,230,984
01 Sep 25	13.30000 -0.10	13.46	13.16	13.38	133,962,608
29 Aug 25	13.40000 +0.13	13.58	13.21	13.27	156,777,408
28 Aug 25	13.27000 +0.04	13.33	12.88	13.23	143,284,208
27 Aug 25	13.23000 -0.60	13.82	13.22	13.63	211,545,856
26 Aug 25	13.83000 +0.08	13.95	13.59	13.65	130,358,088
25 Aug 25	13.75000 +0.35	13.94	13.46	13.48	187,592,496
22 Aug 25	13.40000 +0.19	13.40	13.21	13.22	117,077,872
21 Aug 25	13.21000 -0.03	13.45	13.15	13.26	106,196,584
20 Aug 25	13.24000 +0.16	13.25	12.92	13.03	105,873,744
19 Aug 25	13.08000 -0.14	13.27	13.06	13.22	97,553,528
18 Aug 25	13.22000 +0.17	13.33	13.03	13.05	139,930,432
15 Aug 25	13.05000 +0.14	13.08	12.82	12.88	101,778,672
14 Aug 25	12.91000 -0.11	13.12	12.91	12.98	100,357,680
13 Aug 25	13.02000 +0.10	13.20	12.88	13.05	122,509,600
12 Aug 25	12.92000 -0.06	13.07	12.88	12.95	65,732,296
11 Aug 25	12.98000 +0.22	13.02	12.72	12.76	77,962,704
08 Aug 25	12.76000 -0.11	12.85	12.68	12.80	60,164,252
07 Aug 25	12.87000 +0.05	13.05	12.81	12.82	79,767,896
06 Aug 25	12.82000 -0.04	12.89	12.77	12.86	53,529,108
05 Aug 25	12.86000 -0.02	12.98	12.80	12.87	55,975,532
04 Aug 25	12.88000 +0.02	12.89	12.66	12.75	61,344,536
01 Aug 25	12.86000 +0.01	13.15	12.76	12.86	81,570,160
31 Jul 25	12.85000 -0.31	13.15	12.79	13.09	103,917,864
30 Jul 25	13.16000 -0.07	13.40	13.01	13.14	119,129,280
29 Jul 25	13.23000 +0.18	13.24	12.84	13.10	123,119,032
28 Jul 25	13.05000 -0.06	13.19	12.98	13.05	89,277,096
25 Jul 25	13.11000 -0.25	13.35	13.06	13.35	127,493,208
24 Jul 25	13.36000 +0.60	13.56	12.70	12.73	213,873,280
23 Jul 25	12.76000 +0.10	13.07	12.63	12.67	169,126,576
22 Jul 25	12.66000 +0.10	12.78	12.41	12.57	106,227,528
21 Jul 25	12.56000 +0.05	12.58	12.44	12.50	54,683,672
18 Jul 25	12.51000 +0.02	12.53	12.42	12.48	53,624,968
17 Jul 25	12.49000 +0.20	12.49	12.28	12.32	85,617,320
16 Jul 25	12.29000 +0.08	12.43	12.18	12.21	56,302,144
15 Jul 25	12.21000 -0.16	12.50	12.13	12.38	86,000,904
14 Jul 25	12.37000 -0.14	12.52	12.35	12.51	58,891,480
11 Jul 25	12.51000 +0.09	12.60	12.35	12.44	74,582,024
10 Jul 25	12.42000 +0.11	12.46	12.24	12.29	53,898,472
09 Jul 25	12.31000 +0.03	12.45	12.25	12.28	65,232,604
08 Jul 25	12.28000 +0.15	12.30	12.11	12.12	49,808,832
07 Jul 25	12.13000 -0.06	12.23	12.10	12.14	39,326,864
04 Jul 25	12.19000 -0.14	12.34	12.19	12.32	54,856,328
03 Jul 25	12.33000 +0.01	12.38	12.29	12.32	39,324,688
02 Jul 25	12.32000 -0.01	12.38	12.22	12.32	40,265,856
01 Jul 25	12.33000 -0.15	12.50	12.31	12.48	52,979,920
30 Jun 25	12.48000 +0.08	12.53	12.42	12.48	42,975,776
27 Jun 25	12.40000 +0.02	12.55	12.36	12.39	45,844,148
26 Jun 25	12.38000 -0.06	12.57	12.38	12.44	60,295,716
25 Jun 25	12.44000 +0.19	12.47	12.18	12.27	71,905,336
24 Jun 25	12.25000 +0.31	12.26	11.92	11.97	67,197,488
23 Jun 25	11.94000 +0.08	11.96	11.77	11.80	41,448,400
20 Jun 25	11.86000 -0.06	11.99	11.83	11.90	36,260,972
19 Jun 25	11.92000 -0.19	12.14	11.90	12.08	49,255,016
18 Jun 25	12.11000 -0.08	12.17	12.06	12.16	36,165,756
17 Jun 25	12.19000 +0.05	12.45	12.17	12.19	55,271,620
16 Jun 25	12.14000 -0.08	12.22	12.11	12.13	42,727,336
13 Jun 25	12.22000 -0.14	12.38	12.16	12.32	59,995,404
12 Jun 25	12.36000 -0.05	12.44	12.31	12.39	42,282,656
11 Jun 25	12.41000 -0.06	12.61	12.31	12.38	58,312,432
10 Jun 25	12.47000 -0.18	12.68	12.36	12.64	57,517,912
09 Jun 25	12.65000 +0.12	12.76	12.54	12.55	52,939,968
06 Jun 25	12.53000 -0.09	12.68	12.52	12.62	31,237,144
05 Jun 25	12.62000 -0.08	12.69	12.51	12.69	45,898,564
04 Jun 25	12.70000 +0.15	12.74	12.50	12.55	51,836,332
03 Jun 25	12.55000 +0.14	12.57	12.23	12.30	49,191,720
30 May 25	12.41000 -0.22	12.64	12.41	12.60	46,495,788
29 May 25	12.63000 +0.22	12.65	12.39	12.40	42,060,640
28 May 25	12.41000 -0.07	12.54	12.39	12.51	30,669,096
27 May 25	12.48000 -0.07	12.60	12.44	12.53	31,106,216
26 May 25	12.55000 -0.03	12.64	12.47	12.60	44,064,240
23 May 25	12.58000 -0.10	12.84	12.57	12.69	58,067,504
22 May 25	12.68000 -0.22	12.89	12.68	12.86	45,804,380
21 May 25	12.90000 -0.14	13.08	12.88	12.96	40,908,320
20 May 25	13.04000 +0.28	13.08	12.72	12.76	63,245,552
19 May 25	12.76000 +0.01	12.76	12.65	12.74	31,183,252
16 May 25	12.75000 -0.12	12.87	12.75	12.82	36,102,020
15 May 25	12.87000 -0.25	13.10	12.87	13.10	44,978,252
14 May 25	13.12000 +0.01	13.20	12.86	13.11	67,790,584
13 May 25	13.11000 +0.14	13.21	12.97	13.08	62,826,372
12 May 25	12.97000 +0.11	13.02	12.86	12.93	42,426,404
09 May 25	12.86000 -0.20	13.06	12.85	13.06	47,373,240
08 May 25	13.06000 -0.08	13.16	13.04	13.09	53,989,512
07 May 25	13.14000 -0.07	13.52	13.06	13.37	57,123,056
06 May 25	13.21000 +0.23	13.23	12.97	13.05	52,270,152
30 Apr 25	12.98000 -0.02	13.16	12.86	13.00	42,478,032
29 Apr 25	13.00000 -0.13	13.13	12.86	13.08	55,743,944
28 Apr 25	13.13000 +0.02	13.23	13.02	13.05	47,692,384
25 Apr 25	13.11000 +0.39	13.50	13.02	13.02	132,270,664
24 Apr 25	12.72000 +0.18	12.90	12.52	12.55	64,924,808
23 Apr 25	12.54000 -0.07	12.72	12.50	12.65	53,276,656
22 Apr 25	12.61000 -0.26	12.84	12.60	12.80	49,044,828
21 Apr 25	12.87000 +0.00	12.93	12.76	12.84	25,371,036
18 Apr 25	12.87000 +0.08	12.91	12.71	12.75	22,776,028
17 Apr 25	12.79000 -0.06	12.89	12.74	12.76	27,841,892
16 Apr 25	12.85000 +0.05	12.89	12.61	12.72	36,883,976
15 Apr 25	12.80000 -0.13	12.95	12.75	12.91	32,451,140
14 Apr 25	12.93000 -0.05	13.11	12.91	13.11	39,758,072
11 Apr 25	12.98000 -0.07	13.06	12.83	12.97	49,433,516
10 Apr 25	13.05000 +0.13	13.27	12.96	13.18	64,178,092
09 Apr 25	12.92000 +0.24	12.99	12.35	12.55	85,358,120
08 Apr 25	12.68000 +0.48	12.79	12.38	12.39	119,970,904
07 Apr 25	12.20000 -1.17	13.05	11.80	12.88	152,445,920
03 Apr 25	13.37000 +0.11	13.42	13.14	13.18	38,012,592
02 Apr 25	13.26000 -0.08	13.40	13.20	13.33	39,348,068
01 Apr 25	13.34000 +0.06	13.68	13.31	13.33	59,248,572
31 Mar 25	13.28000 -0.21	13.54	13.17	13.44	48,260,960
28 Mar 25	13.49000 -0.14	13.70	13.48	13.58	46,575,496
27 Mar 25	13.63000 +0.13	13.63	13.31	13.50	49,481,600
26 Mar 25	13.50000 -0.15	13.69	13.48	13.59	47,209,376
25 Mar 25	13.65000 +0.05	13.74	13.55	13.70	35,287,560
24 Mar 25	13.60000 -0.14	13.75	13.50	13.73	49,491,276
21 Mar 25	13.74000 -0.24	14.03	13.65	13.92	60,669,700
20 Mar 25	13.98000 -0.22	14.19	13.96	14.19	48,547,200
19 Mar 25	14.20000 -0.14	14.48	14.14	14.26	51,581,808
18 Mar 25	14.34000 +0.14	14.45	14.16	14.28	67,767,656
17 Mar 25	14.20000 -0.17	14.47	14.16	14.33	82,328,520
14 Mar 25	14.37000 +0.80	14.38	13.55	13.65	162,957,344
13 Mar 25	13.57000 -0.26	13.87	13.52	13.85	50,334,492
12 Mar 25	13.83000 -0.17	14.11	13.81	14.00	45,794,696
11 Mar 25	14.00000 +0.10	14.00	13.68	13.71	50,382,028
10 Mar 25	13.90000 +0.16	14.06	13.67	13.86	64,840,468
07 Mar 25	13.74000 -0.30	14.02	13.68	13.96	73,336,968
06 Mar 25	14.04000 +0.17	14.12	13.94	13.98	68,164,640
05 Mar 25	13.87000 -0.22	14.13	13.78	14.12	59,699,312
04 Mar 25	14.09000 -0.13	14.18	13.98	14.14	68,496,352
03 Mar 25	14.22000 +0.32	14.54	13.86	13.88	125,837,000
28 Feb 25	13.90000 -0.56	14.62	13.84	14.35	119,467,080
27 Feb 25	14.46000 +0.60	14.69	13.85	13.90	216,281,344
26 Feb 25	13.86000 +0.18	13.99	13.68	13.68	66,709,324
25 Feb 25	13.68000 -0.10	13.88	13.50	13.60	69,833,808
24 Feb 25	13.78000 -0.16	14.10	13.66	13.89	87,528,424
21 Feb 25	13.94000 -0.02	14.14	13.68	13.96	109,107,616
20 Feb 25	13.96000 +0.48	14.20	13.40	13.46	159,399,232
19 Feb 25	13.48000 +0.29	13.50	13.13	13.20	84,461,816
18 Feb 25	13.19000 -0.60	13.66	13.19	13.66	100,802,552
17 Feb 25	13.79000 +0.25	14.19	13.68	13.68	148,105,280
14 Feb 25	13.54000 +0.31	13.68	13.19	13.24	126,259,600
13 Feb 25	13.23000 +0.13	13.44	13.02	13.09	96,933,312
12 Feb 25	13.10000 +0.14	13.10	12.89	12.93	53,735,620
11 Feb 25	12.96000 -0.38	13.32	12.95	13.32	81,995,776
10 Feb 25	13.34000 +0.23	13.36	13.02	13.12	94,371,072
07 Feb 25	13.11000 +0.40	13.28	12.63	12.71	122,516,984
06 Feb 25	12.71000 +0.22	12.73	12.31	12.43	68,290,904
05 Feb 25	12.49000 +0.16	12.55	12.34	12.41	53,162,516
27 Jan 25	12.33000 -0.05	12.58	12.33	12.43	47,420,348
24 Jan 25	12.38000 +0.01	12.48	12.31	12.39	48,581,240
23 Jan 25	12.37000 +0.07	12.65	12.37	12.45	65,394,756
22 Jan 25	12.30000 -0.09	12.35	12.18	12.30	39,267,632
21 Jan 25	12.39000 -0.06	12.58	12.26	12.51	40,032,864
20 Jan 25	12.45000 +0.03	12.64	12.40	12.54	53,230,172
17 Jan 25	12.42000 -0.04	12.53	12.34	12.42	38,277,632
16 Jan 25	12.46000 -0.04	12.73	12.38	12.55	48,645,392
15 Jan 25	12.50000 -0.17	12.66	12.45	12.65	49,050,784
14 Jan 25	12.67000 +0.37	12.75	12.32	12.32	87,319,464
13 Jan 25	12.30000 +0.25	12.35	11.94	12.00	50,715,496
10 Jan 25	12.05000 -0.25	12.41	12.05	12.31	38,840,608
09 Jan 25	12.30000 +0.00	12.53	12.22	12.27	44,810,648
08 Jan 25	12.30000 -0.23	12.56	12.03	12.50	67,032,856
07 Jan 25	12.53000 +0.13	12.53	12.25	12.44	52,275,964
06 Jan 25	12.40000 -0.09	12.58	12.29	12.49	63,916,456
03 Jan 25	12.49000 -0.23	12.81	12.41	12.75	69,743,368
02 Jan 25	12.72000 -0.53	13.28	12.58	13.24	101,051,864
31 Dec 24	13.25000 -0.40	13.70	13.25	13.65	68,541,416
30 Dec 24	13.65000 -0.12	13.78	13.59	13.72	57,510,408
27 Dec 24	13.77000 -0.15	13.98	13.73	13.90	63,003,636
26 Dec 24	13.92000 +0.03	14.02	13.85	13.86	38,098,788
25 Dec 24	13.89000 -0.10	14.13	13.82	14.07	46,945,300
24 Dec 24	13.99000 +0.21	14.13	13.81	13.81	59,423,204
23 Dec 24	13.78000 -0.28	14.11	13.76	14.06	58,681,680
20 Dec 24	14.06000 +0.08	14.17	13.94	13.98	53,789,876
19 Dec 24	13.98000 -0.11	14.00	13.71	13.94	77,959,312
18 Dec 24	14.09000 -0.02	14.18	14.00	14.05	50,928,676
17 Dec 24	14.11000 -0.14	14.30	14.07	14.17	62,314,004
16 Dec 24	14.25000 -0.15	14.42	14.16	14.40	67,611,992
13 Dec 24	14.40000 -0.75	14.99	14.39	14.98	139,148,464
12 Dec 24	15.15000 +0.16	15.20	14.77	14.99	99,551,872
11 Dec 24	14.99000 +0.09	15.07	14.78	14.80	78,851,984
10 Dec 24	14.90000 +0.28	15.89	14.86	15.52	195,222,656
09 Dec 24	14.62000 -0.14	14.92	14.51	14.76	72,022,960
06 Dec 24	14.76000 +0.34	14.95	14.35	14.41	100,074,816
05 Dec 24	14.42000 -0.06	14.53	14.35	14.39	48,606,920
04 Dec 24	14.48000 -0.22	14.66	14.34	14.63	59,053,680
03 Dec 24	14.70000 -0.12	14.79	14.52	14.78	68,815,432
02 Dec 24	14.82000 +0.14	14.95	14.60	14.66	87,473,056
29 Nov 24	14.68000 +0.38	14.95	14.28	14.32	109,671,168
28 Nov 24	14.30000 -0.14	14.52	14.26	14.45	61,764,312
27 Nov 24	14.44000 +0.32	14.45	13.93	14.01	82,623,112
26 Nov 24	14.12000 -0.01	14.45	14.08	14.16	66,513,440
25 Nov 24	14.13000 -0.15	14.40	13.93	14.26	96,401,784
22 Nov 24	14.28000 -0.73	14.99	14.26	14.96	115,082,168
21 Nov 24	15.01000 -0.18	15.13	14.86	15.04	95,966,120
20 Nov 24	15.19000 -0.07	15.35	14.90	15.06	119,925,552
19 Nov 24	15.26000 +0.37	15.28	14.58	14.99	117,461,736
18 Nov 24	14.89000 -0.20	15.42	14.80	15.24	119,394,928
15 Nov 24	15.09000 -0.50	15.72	15.07	15.59	123,697,872
14 Nov 24	15.59000 -0.77	16.24	15.54	16.24	149,569,776
13 Nov 24	16.36000 -0.43	16.65	16.08	16.50	183,707,360
12 Nov 24	16.79000 +0.53	17.36	16.26	16.26	341,332,896
11 Nov 24	16.26000 +0.19	16.26	15.70	15.80	176,080,192
08 Nov 24	16.07000 -0.43	17.15	15.90	17.00	276,823,104
07 Nov 24	16.50000 +1.35	16.51	14.91	14.95	340,864,928
06 Nov 24	15.15000 -0.05	15.70	14.99	15.20	218,198,176
05 Nov 24	15.20000 +0.74	15.34	14.31	14.40	247,446,320
04 Nov 24	14.46000 +0.28	14.55	14.18	14.18	97,348,520
01 Nov 24	14.18000 -0.31	14.49	14.12	14.35	114,571,280
31 Oct 24	14.49000 +0.15	14.77	14.28	14.39	140,091,552
30 Oct 24	14.34000 -0.37	14.69	14.15	14.58	141,611,968
29 Oct 24	14.71000 -0.37	15.23	14.69	15.09	143,754,144
28 Oct 24	15.08000 +0.10	15.21	14.85	15.03	147,332,224
25 Oct 24	14.98000 +0.58	15.20	14.38	14.38	218,849,952
24 Oct 24	14.40000 -0.38	14.76	14.34	14.58	134,568,576
23 Oct 24	14.78000 -0.22	15.10	14.70	15.00	177,555,680
22 Oct 24	15.00000 +0.18	15.15	14.66	14.68	168,303,984
21 Oct 24	14.82000 -0.18	15.21	14.58	14.92	244,114,464
18 Oct 24	15.00000 +1.00	16.01	13.76	13.86	348,378,112
17 Oct 24	14.00000 +0.42	14.50	13.86	13.86	237,089,520
16 Oct 24	13.58000 -0.33	13.94	13.46	13.53	150,973,248
15 Oct 24	13.91000 -0.53	14.56	13.88	14.44	173,669,088
14 Oct 24	14.44000 +0.17	14.56	13.76	14.20	230,842,048
11 Oct 24	14.27000 -1.16	15.36	14.01	15.15	270,452,448
10 Oct 24	15.43000 -0.20	16.55	15.00	15.63	303,481,696
09 Oct 24	15.63000 -3.46	17.86	15.57	17.50	516,104,224
08 Oct 24	19.09000 +3.18	19.09	17.00	19.09	640,461,632
30 Sep 24	15.91000 +2.65	15.91	14.00	14.50	463,397,472
27 Sep 24	13.26000 +1.76	13.38	11.87	11.95	356,300,704
26 Sep 24	11.50000 +1.14	11.88	10.29	10.31	229,388,928
25 Sep 24	10.36000 +0.27	10.70	10.22	10.25	143,294,656
24 Sep 24	10.09000 +0.45	10.10	9.58	9.67	119,186,040
23 Sep 24	9.64000 -0.10	9.83	9.61	9.72	42,135,400
20 Sep 24	9.74000 +0.06	9.76	9.61	9.65	50,680,372
19 Sep 24	9.68000 +0.34	9.97	9.37	9.43	87,249,832
18 Sep 24	9.34000 +0.01	9.37	9.20	9.33	32,659,948
13 Sep 24	9.33000 -0.20	9.56	9.33	9.49	35,554,300
12 Sep 24	9.53000 +0.06	9.75	9.46	9.47	57,979,012
11 Sep 24	9.47000 +0.06	9.53	9.30	9.37	46,391,532
10 Sep 24	9.41000 -0.12	9.53	9.30	9.49	55,179,824
09 Sep 24	9.53000 +0.22	9.65	9.26	9.30	86,568,280
06 Sep 24	9.31000 -0.19	9.52	9.30	9.50	37,978,060
05 Sep 24	9.50000 +0.16	9.55	9.31	9.31	48,687,996
04 Sep 24	9.34000 +0.02	9.48	9.26	9.27	49,245,484
03 Sep 24	9.32000 +0.10	9.45	9.20	9.23	47,591,216
02 Sep 24	9.22000 -0.48	9.64	9.22	9.61	76,908,312
30 Aug 24	9.70000 +0.28	9.84	9.33	9.39	86,047,224
29 Aug 24	9.42000 +0.15	9.49	9.17	9.22	55,302,064
28 Aug 24	9.27000 +0.14	9.31	9.05	9.09	53,840,976
27 Aug 24	9.13000 -0.23	9.37	9.11	9.30	73,840,872
26 Aug 24	9.36000 -0.60	9.94	9.28	9.93	142,564,096
23 Aug 24	9.96000 +0.01	10.02	9.86	9.93	42,552,356
22 Aug 24	9.95000 -0.31	10.34	9.90	10.30	68,591,216
21 Aug 24	10.26000 +0.01	10.36	10.18	10.20	35,151,716
20 Aug 24	10.25000 -0.09	10.43	10.18	10.34	50,001,632
19 Aug 24	10.34000 -0.31	10.75	10.21	10.63	87,626,320
16 Aug 24	10.65000 -0.07	10.74	10.56	10.70	41,280,948
15 Aug 24	10.72000 +0.13	10.90	10.56	10.56	61,270,900
14 Aug 24	10.59000 -0.13	10.70	10.54	10.69	34,997,304
13 Aug 24	10.72000 +0.10	10.84	10.43	10.57	59,163,832
12 Aug 24	10.62000 -0.06	10.76	10.56	10.66	37,806,412
09 Aug 24	10.68000 -0.15	10.97	10.65	10.87	44,815,308
08 Aug 24	10.83000 -0.08	11.00	10.81	10.90	46,991,568
07 Aug 24	10.91000 -0.20	11.11	10.88	11.11	65,165,576
06 Aug 24	11.11000 +0.13	11.19	10.98	11.10	69,514,376
05 Aug 24	10.98000 -0.10	11.33	10.96	11.00	96,395,896
02 Aug 24	11.08000 +0.19	11.40	10.80	10.83	124,372,456
01 Aug 24	10.89000 -0.18	11.18	10.87	10.99	92,550,016
31 Jul 24	11.07000 +0.85	11.10	10.16	10.18	174,095,488
30 Jul 24	10.22000 +0.08	10.37	10.14	10.18	56,942,880
29 Jul 24	10.14000 -0.18	10.31	10.13	10.30	43,142,016
26 Jul 24	10.32000 +0.00	10.41	10.22	10.29	47,913,312
25 Jul 24	10.32000 +0.18	10.52	10.07	10.12	63,444,704
24 Jul 24	10.14000 -0.21	10.39	10.12	10.27	53,388,476
23 Jul 24	10.35000 -0.43	10.75	10.34	10.75	72,794,264
22 Jul 24	10.78000 -0.02	10.90	10.68	10.80	64,446,460
19 Jul 24	10.80000 -0.06	10.93	10.67	10.81	76,828,680
18 Jul 24	10.86000 +0.06	10.98	10.61	10.69	103,548,136
17 Jul 24	10.80000 +0.26	10.90	10.47	10.50	123,281,800
16 Jul 24	10.54000 +0.06	10.57	10.42	10.42	55,011,472
15 Jul 24	10.48000 -0.30	10.78	10.40	10.67	78,585,864
12 Jul 24	10.78000 -0.09	10.97	10.67	10.83	112,877,184
11 Jul 24	10.87000 +1.01	11.20	10.12	10.12	228,895,168
10 Jul 24	9.86000 +0.04	9.99	9.69	9.76	71,579,856
09 Jul 24	9.82000 -0.06	9.90	9.67	9.88	76,454,560
08 Jul 24	9.88000 -0.40	10.24	9.86	10.20	72,132,216
05 Jul 24	10.28000 +0.26	10.32	9.93	10.00	80,557,520
04 Jul 24	10.02000 -0.28	10.35	10.01	10.29	61,934,080
03 Jul 24	10.30000 +0.02	10.44	10.15	10.25	50,105,504
02 Jul 24	10.28000 -0.11	10.53	10.26	10.35	50,102,456
01 Jul 24	10.39000 +0.07	10.43	10.19	10.29	50,710,312
28 Jun 24	10.32000 -0.16	10.53	10.32	10.42	66,299,156
27 Jun 24	10.48000 -0.23	10.68	10.47	10.66	49,662,636
26 Jun 24	10.71000 +0.27	10.74	10.40	10.44	64,349,660
25 Jun 24	10.44000 -0.18	10.69	10.37	10.59	62,788,736
24 Jun 24	10.62000 -0.18	10.75	10.53	10.68	65,516,780
21 Jun 24	10.80000 +0.07	10.81	10.57	10.71	71,570,160
20 Jun 24	10.73000 -0.42	11.19	10.72	11.10	101,184,544
19 Jun 24	11.15000 -0.37	11.54	11.15	11.51	77,187,328
18 Jun 24	11.52000 +0.02	11.65	11.47	11.50	45,865,824
17 Jun 24	11.50000 -0.15	11.62	11.47	11.58	45,075,436
14 Jun 24	11.65000 -0.08	11.71	11.46	11.71	64,659,072
13 Jun 24	11.73000 -0.17	11.90	11.72	11.90	38,228,984
12 Jun 24	11.90000 -0.01	12.07	11.80	11.86	51,394,608
11 Jun 24	11.91000 +0.12	11.98	11.58	11.71	53,190,628
07 Jun 24	11.79000 +0.10	11.95	11.67	11.75	43,948,776
06 Jun 24	11.69000 -0.45	12.12	11.62	12.06	88,785,600
05 Jun 24	12.14000 +0.07	12.34	11.98	12.01	69,005,360
04 Jun 24	12.07000 +0.04	12.12	11.97	11.99	46,073,896
03 Jun 24	12.03000 -0.09	12.24	11.97	12.12	50,860,856
31 May 24	12.12000 +0.03	12.32	12.08	12.13	54,000,248
30 May 24	12.09000 -0.08	12.18	12.02	12.15	36,900,896
29 May 24	12.17000 -0.01	12.28	12.13	12.15	25,302,900
28 May 24	12.18000 -0.16	12.34	12.17	12.34	36,081,996
27 May 24	12.34000 +0.07	12.35	12.10	12.27	49,975,548
24 May 24	12.27000 -0.18	12.49	12.26	12.40	45,975,088
23 May 24	12.45000 -0.37	12.78	12.43	12.75	59,115,896
22 May 24	12.82000 -0.02	12.91	12.74	12.83	47,121,348
21 May 24	12.84000 -0.20	13.02	12.80	13.01	44,168,244
20 May 24	13.04000 +0.15	13.14	12.91	12.92	80,098,040
17 May 24	12.89000 +0.31	12.90	12.47	12.55	73,153,888
16 May 24	12.58000 -0.03	12.75	12.46	12.61	57,698,264
15 May 24	12.61000 -0.22	12.82	12.61	12.80	50,746,800
14 May 24	12.83000 +0.07	13.05	12.72	12.76	64,981,216
13 May 24	12.76000 -0.07	12.83	12.65	12.79	50,074,380
10 May 24	12.83000 -0.15	13.08	12.71	13.01	58,273,460
09 May 24	12.98000 +0.07	13.08	12.88	12.90	59,437,988
08 May 24	12.91000 -0.31	13.28	12.87	13.18	75,344,176
07 May 24	13.22000 -0.12	13.34	13.16	13.34	64,955,552
06 May 24	13.34000 +0.44	13.45	13.09	13.10	122,128,744
30 Apr 24	12.90000 -0.22	13.14	12.88	13.13	79,721,640
29 Apr 24	13.12000 +0.49	13.33	12.53	12.58	157,233,392
26 Apr 24	12.63000 +0.39	12.71	12.17	12.24	127,806,376
25 Apr 24	12.24000 +0.28	12.40	11.89	11.95	98,012,336
24 Apr 24	11.96000 -0.12	12.08	11.81	12.01	59,724,484
23 Apr 24	12.08000 +0.10	12.16	11.80	11.98	77,429,728
22 Apr 24	11.98000 -0.16	12.24	11.94	12.06	84,244,944
19 Apr 24	12.14000 -0.28	12.37	12.02	12.36	78,874,136
18 Apr 24	12.42000 -0.09	12.55	12.30	12.48	73,954,616
17 Apr 24	12.51000 +0.27	12.59	12.25	12.31	76,029,856
16 Apr 24	12.24000 -0.16	12.52	12.22	12.40	77,141,496
15 Apr 24	12.40000 +0.10	12.61	12.27	12.29	73,567,752
12 Apr 24	12.30000 -0.21	12.75	12.27	12.51	61,571,772
11 Apr 24	12.51000 -0.12	12.65	12.48	12.52	49,190,912
10 Apr 24	12.63000 -0.38	12.96	12.57	12.92	59,481,548
09 Apr 24	13.01000 +0.32	13.03	12.67	12.70	63,910,860
08 Apr 24	12.69000 -0.27	12.89	12.68	12.89	57,594,920
03 Apr 24	12.96000 -0.02	13.10	12.92	12.98	44,176,692
02 Apr 24	12.98000 -0.15	13.16	12.93	13.15	42,967,452
01 Apr 24	13.13000 +0.33	13.20	12.81	12.82	68,578,224
29 Mar 24	12.80000 -0.06	12.93	12.70	12.85	44,768,188
28 Mar 24	12.86000 +0.05	13.00	12.69	12.75	57,160,276
27 Mar 24	12.81000 -0.26	13.20	12.81	13.07	55,737,036
26 Mar 24	13.07000 +0.04	13.11	12.91	13.06	47,076,352
25 Mar 24	13.03000 -0.24	13.40	13.03	13.23	58,032,400
22 Mar 24	13.27000 -0.40	13.70	13.22	13.61	78,616,744
21 Mar 24	13.67000 -0.11	13.86	13.61	13.78	65,361,200
20 Mar 24	13.78000 -0.02	13.92	13.68	13.76	53,900,144
19 Mar 24	13.80000 -0.23	14.02	13.80	13.99	63,606,172
18 Mar 24	14.03000 +0.07	14.04	13.71	13.97	83,301,496
15 Mar 24	13.96000 -0.14	14.41	13.84	14.00	115,440,656
14 Mar 24	14.10000 -0.12	14.42	14.05	14.30	73,926,184
13 Mar 24	14.22000 -0.20	14.47	13.98	14.45	105,723,568
12 Mar 24	14.42000 +0.43	14.49	14.01	14.05	127,116,480
11 Mar 24	13.99000 +0.43	14.03	13.50	13.53	87,252,800
08 Mar 24	13.56000 -0.20	13.93	13.47	13.70	65,242,096
07 Mar 24	13.76000 -0.42	14.23	13.70	14.14	80,025,320
06 Mar 24	14.18000 -0.20	14.34	14.08	14.30	68,612,592
05 Mar 24	14.38000 -0.10	14.43	14.28	14.35	70,505,224
04 Mar 24	14.48000 +0.03	14.87	14.33	14.35	76,598,128
01 Mar 24	14.45000 -0.20	14.58	14.31	14.58	81,473,520
29 Feb 24	14.65000 +0.27	14.66	14.19	14.29	88,062,032
28 Feb 24	14.38000 -0.17	15.04	14.38	14.53	109,421,248
27 Feb 24	14.55000 +0.12	14.55	14.26	14.35	68,019,664
26 Feb 24	14.43000 -0.09	14.58	14.30	14.53	63,267,640
23 Feb 24	14.52000 -0.06	14.71	14.27	14.55	67,431,168
22 Feb 24	14.58000 +0.03	14.62	14.37	14.50	60,123,536
21 Feb 24	14.55000 +0.38	14.89	13.99	14.10	118,213,568
20 Feb 24	14.17000 -0.02	14.21	13.96	14.12	58,863,892
19 Feb 24	14.19000 +0.07	14.30	13.94	14.12	87,830,648
08 Feb 24	14.12000 +0.15	14.14	13.81	13.98	103,673,392
07 Feb 24	13.97000 -0.43	14.42	13.78	14.40	152,564,912
06 Feb 24	14.40000 +1.05	14.44	13.12	13.19	151,195,632
05 Feb 24	13.35000 +0.84	13.66	12.33	12.49	153,245,664
02 Feb 24	12.51000 -0.52	13.10	12.20	13.04	74,920,224
01 Feb 24	13.03000 +0.24	13.12	12.66	12.67	61,456,568
31 Jan 24	12.79000 -0.41	13.22	12.75	13.02	61,940,016
30 Jan 24	13.20000 -0.28	13.45	13.13	13.39	53,752,792
29 Jan 24	13.48000 -0.39	14.01	13.47	13.80	61,275,492
26 Jan 24	13.87000 -0.08	14.14	13.77	13.81	84,829,936
25 Jan 24	13.95000 -0.06	14.10	13.31	13.99	127,037,248
24 Jan 24	14.01000 -0.04	14.27	13.65	14.20	58,896,872
23 Jan 24	14.05000 +0.26	14.15	13.73	13.80	46,096,444
22 Jan 24	13.79000 -0.42	14.20	13.69	14.20	49,999,876
19 Jan 24	14.21000 -0.11	14.39	14.08	14.21	51,529,956
18 Jan 24	14.32000 +0.26	14.38	13.75	14.00	66,192,640
17 Jan 24	14.06000 -0.39	14.45	14.06	14.44	39,753,484
16 Jan 24	14.45000 -0.13	14.59	14.20	14.52	61,418,376
15 Jan 24	14.58000 -0.12	14.77	14.45	14.50	34,244,056
12 Jan 24	14.70000 -0.23	15.00	14.68	14.83	42,867,636
11 Jan 24	14.93000 -0.01	15.00	14.61	14.92	53,929,404
10 Jan 24	14.94000 +0.39	15.14	14.25	14.46	91,222,976
09 Jan 24	14.55000 -0.03	14.76	14.40	14.61	39,731,488
08 Jan 24	14.58000 +0.15	14.85	14.36	14.41	57,861,400
05 Jan 24	14.43000 -0.35	14.78	14.37	14.65	61,750,656
04 Jan 24	14.78000 -0.30	15.02	14.69	15.00	60,610,048
03 Jan 24	15.08000 -0.16	15.35	15.00	15.16	50,937,624
02 Jan 24	15.24000 -0.58	15.91	15.22	15.83	75,604,776
29 Dec 23	15.82000 -0.37	16.29	15.76	16.18	66,477,960
28 Dec 23	16.19000 +0.83	16.20	15.26	15.29	86,146,080
27 Dec 23	15.36000 +0.28	15.40	14.95	15.12	45,313,016
26 Dec 23	15.08000 -0.12	15.26	14.93	15.22	34,168,868
25 Dec 23	15.20000 -0.48	15.55	15.05	15.50	74,098,776
22 Dec 23	15.68000 -0.09	15.95	15.52	15.58	43,534,824
21 Dec 23	15.77000 +0.04	16.06	14.89	15.00	74,136,208
20 Dec 23	15.73000 -0.25	16.11	15.70	15.94	32,051,552
19 Dec 23	15.98000 +0.03	16.03	15.81	15.88	33,506,264
18 Dec 23	15.95000 +0.25	16.37	15.52	15.60	66,037,028
15 Dec 23	15.70000 +0.17	15.99	15.51	15.70	49,282,592
14 Dec 23	15.53000 -0.17	16.07	15.50	15.80	39,864,532
13 Dec 23	15.70000 -0.50	16.18	15.70	16.16	47,580,040
12 Dec 23	16.20000 -0.02	16.27	16.09	16.14	28,042,056
11 Dec 23	16.22000 -0.10	16.33	15.87	16.18	42,548,016
08 Dec 23	16.32000 +0.31	16.48	15.92	15.92	48,217,252
07 Dec 23	16.01000 -0.27	16.27	15.81	16.24	53,476,956
06 Dec 23	16.28000 +0.02	16.42	16.08	16.26	33,804,812
05 Dec 23	16.26000 -0.49	16.66	16.24	16.65	52,427,048
04 Dec 23	16.75000 -0.25	17.05	16.70	17.03	37,185,132
01 Dec 23	17.00000 -0.06	17.24	16.83	17.06	40,069,568
30 Nov 23	17.06000 +0.09	17.09	16.92	16.97	27,156,412
29 Nov 23	16.97000 -0.13	17.15	16.90	17.11	30,652,220
28 Nov 23	17.10000 +0.15	17.15	16.83	16.95	27,035,704
27 Nov 23	16.95000 -0.24	17.23	16.88	17.19	33,686,436
24 Nov 23	17.19000 -0.16	17.34	17.07	17.33	28,037,816
23 Nov 23	17.35000 -0.01	17.42	17.13	17.31	30,802,608
22 Nov 23	17.36000 -0.25	17.62	17.35	17.61	22,888,154
21 Nov 23	17.61000 +0.00	17.84	17.53	17.62	38,082,836
20 Nov 23	17.61000 +0.18	17.68	17.32	17.50	30,559,072
17 Nov 23	17.43000 -0.01	17.45	17.29	17.30	24,492,228
16 Nov 23	17.44000 -0.19	17.68	17.38	17.60	33,486,364
15 Nov 23	17.63000 -0.01	18.10	17.58	17.95	43,108,300
14 Nov 23	17.64000 +0.07	17.74	17.49	17.57	29,633,652
13 Nov 23	17.57000 -0.14	17.86	17.36	17.78	46,557,136
10 Nov 23	17.71000 -0.32	18.00	17.70	17.95	47,130,396
09 Nov 23	18.03000 -0.13	18.32	18.00	18.07	40,622,680
08 Nov 23	18.16000 -0.18	18.50	18.09	18.29	46,915,080
07 Nov 23	18.34000 -0.21	18.47	18.24	18.46	36,405,044
06 Nov 23	18.55000 +0.17	18.63	18.37	18.50	40,442,784
03 Nov 23	18.38000 +0.08	18.45	18.20	18.30	29,664,428
02 Nov 23	18.30000 -0.12	18.61	18.29	18.49	28,470,066
01 Nov 23	18.42000 +0.11	18.62	18.15	18.58	47,832,772
31 Oct 23	18.31000 +0.05	18.38	18.11	18.20	50,797,756
30 Oct 23	18.26000 +0.20	18.35	17.70	18.05	76,346,240
27 Oct 23	18.06000 +0.52	18.20	17.35	17.45	94,764,240
26 Oct 23	17.54000 +0.93	17.85	16.83	16.94	128,578,976
25 Oct 23	16.61000 -0.11	17.04	16.52	16.81	61,330,376
24 Oct 23	16.72000 +0.12	16.78	16.32	16.66	46,028,264
23 Oct 23	16.60000 +0.06	16.77	16.40	16.53	34,693,820
20 Oct 23	16.54000 -0.19	16.77	16.45	16.70	45,694,736
19 Oct 23	16.73000 -0.32	17.04	16.71	17.00	54,616,264
18 Oct 23	17.05000 -0.58	17.58	17.05	17.58	53,570,276
17 Oct 23	17.63000 +0.02	17.76	17.43	17.63	43,720,856
16 Oct 23	17.61000 -0.66	18.26	17.53	18.26	69,063,400
13 Oct 23	18.27000 -0.46	18.63	18.08	18.63	61,017,764
12 Oct 23	18.73000 -0.10	19.15	18.56	19.14	61,012,852
11 Oct 23	18.83000 +1.03	19.29	17.97	18.01	134,824,400
10 Oct 23	17.80000 -0.29	18.35	17.79	18.34	41,033,872
09 Oct 23	18.09000 +0.12	18.20	17.65	17.88	45,821,136
28 Sep 23	17.97000 -0.36	18.50	17.93	18.32	48,021,708
27 Sep 23	18.33000 +0.11	18.63	18.16	18.30	47,004,544
26 Sep 23	18.22000 -0.19	18.52	18.18	18.48	33,554,776
25 Sep 23	18.41000 +0.42	18.65	17.87	18.05	75,027,104
22 Sep 23	17.99000 +0.33	18.00	17.42	17.65	38,327,640
21 Sep 23	17.66000 -0.18	18.00	17.65	17.80	31,766,912
20 Sep 23	17.84000 -0.35	18.15	17.75	18.10	36,957,168
19 Sep 23	18.19000 -0.14	18.35	17.83	18.35	38,037,204
18 Sep 23	18.33000 +0.49	18.44	17.71	17.75	47,824,012
15 Sep 23	17.84000 +0.14	18.11	17.65	17.75	42,220,240
14 Sep 23	17.70000 -0.23	18.08	17.61	17.97	34,749,636
13 Sep 23	17.93000 -0.20	18.28	17.75	18.12	37,964,956
12 Sep 23	18.13000 -0.26	18.38	18.11	18.33	31,372,752
11 Sep 23	18.39000 +0.05	18.56	18.18	18.33	38,857,320
08 Sep 23	18.34000 -0.24	18.78	18.31	18.58	26,621,416
07 Sep 23	18.58000 -0.24	18.86	18.53	18.80	23,049,318
06 Sep 23	18.82000 -0.07	18.89	18.71	18.86	22,533,074
05 Sep 23	18.89000 -0.11	19.11	18.82	18.95	31,801,856
04 Sep 23	19.00000 +0.70	19.24	18.38	18.47	71,568,448
01 Sep 23	18.30000 +0.28	18.55	18.11	18.20	36,736,748
31 Aug 23	18.02000 -0.23	18.35	17.96	18.35	34,103,408
30 Aug 23	18.25000 -0.17	18.62	18.20	18.52	34,935,300
29 Aug 23	18.42000 +0.50	18.57	17.91	17.91	64,920,184
28 Aug 23	17.92000 +0.52	18.50	17.85	18.34	78,150,880
25 Aug 23	17.40000 -0.62	18.49	16.94	18.30	79,624,968
24 Aug 23	18.02000 +0.51	18.17	17.53	17.65	45,627,888
23 Aug 23	17.51000 -0.47	18.00	17.51	17.97	30,100,992
22 Aug 23	17.98000 +0.04	18.12	17.67	17.98	34,607,776
21 Aug 23	17.94000 -0.14	18.33	17.77	17.98	28,569,742
18 Aug 23	18.08000 -0.30	18.43	18.08	18.40	28,378,532
17 Aug 23	18.38000 +0.31	18.55	17.87	18.00	35,800,320
16 Aug 23	18.07000 -0.20	18.35	18.01	18.21	30,448,556
15 Aug 23	18.27000 -0.21	18.54	18.04	18.49	41,326,948
14 Aug 23	18.48000 -0.09	18.53	18.23	18.33	30,707,072
11 Aug 23	18.57000 -0.48	19.12	18.56	19.04	31,303,340
10 Aug 23	19.05000 -0.10	19.10	18.76	19.01	29,496,226
09 Aug 23	19.15000 +0.37	19.31	18.66	18.66	40,695,716
08 Aug 23	18.78000 -0.05	18.95	18.51	18.76	55,272,476
07 Aug 23	18.83000 -0.78	19.55	18.60	19.49	88,757,920
04 Aug 23	19.61000 +0.04	19.95	19.52	19.65	35,368,808
03 Aug 23	19.57000 +0.10	19.69	19.36	19.48	42,664,956
02 Aug 23	19.47000 -0.56	19.95	19.40	19.94	71,420,328
01 Aug 23	20.03000 -0.10	20.33	19.75	19.91	36,069,676
31 Jul 23	20.13000 -0.14	20.78	20.05	20.62	51,996,608
28 Jul 23	20.27000 +0.20	20.30	19.90	19.93	44,053,628
27 Jul 23	20.07000 +0.14	20.30	19.77	19.99	43,279,228
26 Jul 23	19.93000 +0.06	20.04	19.79	19.84	27,984,704
25 Jul 23	19.87000 +0.24	20.10	19.59	19.95	46,265,008
24 Jul 23	19.63000 -0.24	20.14	19.55	19.80	35,914,168
21 Jul 23	19.87000 +0.50	20.19	19.26	19.41	68,435,528
20 Jul 23	19.37000 +0.23	19.67	19.19	19.19	45,400,736
19 Jul 23	19.14000 +0.04	19.20	18.86	19.00	27,539,318
18 Jul 23	19.10000 -0.01	19.10	18.92	19.08	26,583,014
17 Jul 23	19.11000 +0.01	19.17	18.89	19.08	21,259,920
14 Jul 23	19.10000 -0.24	19.43	19.08	19.37	31,377,876
13 Jul 23	19.34000 +0.91	19.48	18.57	18.59	77,859,024
12 Jul 23	18.43000 -0.17	18.69	18.40	18.59	24,513,768
11 Jul 23	18.60000 +0.07	18.83	18.44	18.57	29,946,902
10 Jul 23	18.53000 +0.72	18.86	17.87	17.90	68,620,600
07 Jul 23	17.81000 -0.34	18.09	17.73	18.01	53,363,764
06 Jul 23	18.15000 -0.40	18.55	18.10	18.49	45,269,936
05 Jul 23	18.55000 -0.47	18.98	18.51	18.94	40,393,576
04 Jul 23	19.02000 +0.03	19.12	18.72	18.90	34,249,256
03 Jul 23	18.99000 +0.44	19.06	18.55	18.60	42,917,844
30 Jun 23	18.55000 -0.01	18.75	18.31	18.54	38,895,036
29 Jun 23	18.56000 -0.39	18.99	18.43	18.95	53,551,564
28 Jun 23	18.95000 -0.23	19.31	18.86	19.20	36,118,264
27 Jun 23	19.18000 +0.35	19.48	18.95	19.00	42,218,808
26 Jun 23	18.83000 -0.74	19.40	18.66	19.40	66,382,920
21 Jun 23	19.57000 -0.35	19.95	19.55	19.80	40,330,656
20 Jun 23	19.92000 -0.21	20.26	19.90	20.20	35,092,400
19 Jun 23	20.13000 -0.31	20.40	19.90	20.30	53,690,484
16 Jun 23	20.44000 -0.05	20.65	20.19	20.57	43,110,928
15 Jun 23	20.49000 +0.31	20.62	20.08	20.32	42,747,968
14 Jun 23	20.18000 -0.03	20.41	20.10	20.28	29,640,212
13 Jun 23	20.21000 +0.13	20.65	20.01	20.12	36,938,656
12 Jun 23	20.08000 +0.30	20.29	19.51	19.65	41,902,144
09 Jun 23	19.78000 -0.02	19.97	19.61	19.80	43,979,864
08 Jun 23	19.80000 -6.25	20.10	19.55	20.07	46,095,392
07 Jun 23	26.05000 +0.05	26.44	25.93	26.01	30,368,868
06 Jun 23	26.00000 -1.25	27.40	25.93	27.37	58,670,852
05 Jun 23	27.25000 -0.36	27.76	27.00	27.68	21,381,688
02 Jun 23	27.61000 +0.38	27.87	27.43	27.50	23,850,832
01 Jun 23	27.23000 +0.43	27.46	26.72	26.90	21,302,564
31 May 23	26.80000 -0.38	27.24	26.74	27.15	22,557,626
30 May 23	27.18000 -0.55	27.80	26.56	27.71	43,305,240
29 May 23	27.73000 -0.45	29.10	27.62	28.55	30,024,840
26 May 23	28.18000 -0.09	28.47	27.92	28.35	20,302,632
25 May 23	28.27000 -0.55	28.83	28.10	28.83	23,632,232
24 May 23	28.82000 -0.48	29.37	28.82	29.19	16,074,772
23 May 23	29.30000 -0.72	30.10	29.30	30.00	22,948,132
22 May 23	30.02000 +0.42	30.25	29.50	29.77	22,276,052
19 May 23	29.60000 +0.11	29.76	29.18	29.75	17,498,960
18 May 23	29.49000 +0.26	29.86	29.04	29.22	26,554,828
17 May 23	29.23000 -0.49	29.82	29.10	29.60	16,923,736
16 May 23	29.72000 +0.36	30.05	29.37	29.37	34,856,640
15 May 23	29.36000 +0.66	29.49	28.60	28.68	24,881,828
12 May 23	28.70000 -0.14	29.05	28.41	28.89	19,263,728
11 May 23	28.84000 -0.21	29.96	28.79	29.05	26,897,172
10 May 23	29.05000 +0.40	29.34	28.65	28.65	25,961,882
09 May 23	28.65000 -0.36	29.42	28.60	28.94	24,823,616
08 May 23	29.01000 +0.10	29.08	28.46	28.93	21,510,968
05 May 23	28.91000 -0.08	29.12	28.59	28.99	17,800,732
04 May 23	28.99000 -0.47	29.46	28.70	29.46	32,908,118
28 Apr 23	29.46000 -0.52	29.98	29.29	29.86	33,060,874
27 Apr 23	29.98000 +1.07	30.25	28.73	28.73	57,992,700
26 Apr 23	28.91000 -0.24	30.22	28.81	29.00	53,533,484
25 Apr 23	29.15000 +1.04	29.54	28.14	28.28	47,351,040
24 Apr 23	28.11000 -0.18	28.65	27.85	28.50	35,234,600
21 Apr 23	28.29000 -1.08	29.16	28.26	29.07	57,110,848
20 Apr 23	29.37000 -1.41	30.97	29.05	30.97	62,676,600
19 Apr 23	30.78000 -0.24	31.09	30.55	30.97	26,407,360
18 Apr 23	31.02000 +0.49	31.08	30.25	30.25	33,723,532
17 Apr 23	30.53000 -0.37	30.59	29.80	30.45	32,541,668
14 Apr 23	30.90000 +0.48	31.40	30.55	30.63	31,213,588
13 Apr 23	30.42000 -0.53	31.03	30.25	30.60	28,201,260
12 Apr 23	30.95000 -0.10	31.15	30.51	30.77	29,196,162
11 Apr 23	31.05000 -0.05	32.76	31.00	32.13	49,451,396
10 Apr 23	31.10000 +0.66	31.18	30.39	30.44	36,614,612
07 Apr 23	30.44000 +0.76	30.65	29.56	29.60	36,717,112
06 Apr 23	29.68000 -0.40	30.26	29.60	30.00	25,569,846
04 Apr 23	30.08000 +0.03	30.10	29.35	30.05	39,690,552
03 Apr 23	30.05000 -1.02	30.97	29.80	30.97	56,459,492
31 Mar 23	31.07000 -0.13	31.40	31.00	31.26	19,941,308
30 Mar 23	31.20000 +0.32	31.42	30.62	30.93	23,699,908
29 Mar 23	30.88000 -0.44	31.73	30.79	31.68	33,169,674
28 Mar 23	31.32000 +0.73	31.65	30.55	30.66	45,749,168
27 Mar 23	30.59000 +0.09	30.95	30.01	30.37	27,639,600
24 Mar 23	30.50000 -0.20	31.06	30.26	30.81	22,797,200
23 Mar 23	30.70000 +0.34	30.88	30.22	30.36	24,606,482
22 Mar 23	30.36000 -0.46	31.09	30.09	30.94	32,085,220
21 Mar 23	30.82000 +0.79	30.87	29.83	30.00	35,358,688
20 Mar 23	30.03000 -0.64	30.60	29.50	30.60	42,109,656
17 Mar 23	30.67000 +0.15	30.67	29.88	30.47	56,255,112
16 Mar 23	30.52000 +0.81	30.99	29.59	29.67	46,878,396
15 Mar 23	29.71000 -1.18	31.15	29.40	31.08	45,516,644
14 Mar 23	30.89000 +0.15	31.00	30.58	30.79	20,216,088
13 Mar 23	30.74000 +0.26	31.10	30.43	30.48	22,808,644
10 Mar 23	30.48000 +0.36	31.02	29.77	29.91	35,160,740
09 Mar 23	30.12000 -0.21	30.50	29.92	30.34	20,905,256
08 Mar 23	30.33000 -0.29	30.59	30.05	30.36	21,943,260
07 Mar 23	30.62000 -0.22	31.75	30.55	30.86	43,423,536
06 Mar 23	30.84000 +0.05	31.26	30.58	30.80	26,192,680
03 Mar 23	30.79000 +0.03	31.16	30.60	30.90	24,270,248
02 Mar 23	30.76000 -0.20	31.16	30.68	30.80	17,307,312
01 Mar 23	30.96000 -0.29	31.41	30.70	31.30	28,545,458
28 Feb 23	31.25000 +0.17	31.45	30.81	31.06	24,674,848
27 Feb 23	31.08000 -0.22	31.22	30.28	31.05	29,170,078
24 Feb 23	31.30000 -0.23	31.70	31.28	31.53	16,144,428
23 Feb 23	31.53000 -0.07	32.30	31.25	31.66	23,424,580
22 Feb 23	31.60000 -0.60	32.14	31.48	31.93	27,915,508
21 Feb 23	32.20000 -0.48	32.80	32.00	32.73	22,323,652
20 Feb 23	32.68000 +0.53	32.80	31.90	32.06	19,508,736
17 Feb 23	32.15000 -0.29	32.86	32.13	32.45	19,249,308
16 Feb 23	32.44000 -0.14	33.12	32.25	32.56	22,818,886
15 Feb 23	32.58000 -0.68	33.27	32.40	33.20	21,781,956
14 Feb 23	33.26000 +0.19	33.28	32.80	33.08	16,966,572
13 Feb 23	33.07000 +0.47	33.47	32.50	32.57	29,345,004
10 Feb 23	32.60000 +0.22	32.79	32.27	32.40	26,944,612
09 Feb 23	32.38000 +0.36	32.48	31.94	32.00	28,947,342
08 Feb 23	32.02000 -0.14	32.50	31.98	32.16	19,276,010
07 Feb 23	32.16000 +0.02	32.65	31.98	32.30	24,817,784
06 Feb 23	32.14000 -1.01	32.80	31.88	32.80	46,366,456
03 Feb 23	33.15000 -0.45	33.83	32.87	33.50	25,597,592
02 Feb 23	33.60000 -0.25	34.20	33.55	33.85	26,703,126
01 Feb 23	33.85000 +0.99	33.85	32.80	32.94	39,056,072
31 Jan 23	32.86000 -0.73	33.96	32.55	33.55	47,247,988
30 Jan 23	33.59000 -0.17	34.45	33.56	34.35	34,394,912
20 Jan 23	33.76000 -0.44	34.69	33.61	34.35	43,771,556
19 Jan 23	34.20000 +0.14	34.89	33.60	33.81	37,864,548
18 Jan 23	34.06000 +0.02	34.50	33.79	34.06	25,905,440
17 Jan 23	34.04000 +0.46	34.20	33.58	33.67	43,641,600
16 Jan 23	33.58000 -0.15	34.58	33.37	33.78	73,772,536
13 Jan 23	33.73000 +1.91	33.89	31.79	32.00	64,233,388
12 Jan 23	31.82000 +0.06	32.00	31.60	31.68	24,752,972
11 Jan 23	31.76000 -0.17	32.10	31.61	32.00	23,290,198
10 Jan 23	31.93000 +1.14	32.07	30.53	30.78	52,007,600
09 Jan 23	30.79000 +0.00	31.07	30.42	30.68	32,937,528
06 Jan 23	30.79000 -0.50	31.26	30.41	31.25	36,783,148
05 Jan 23	31.29000 +0.60	31.50	30.59	30.60	48,957,708
04 Jan 23	30.69000 +0.19	30.96	30.33	30.50	23,253,188
03 Jan 23	30.50000 -0.57	31.30	30.12	31.10	41,412,300
30 Dec 22	31.07000 +0.38	31.61	30.85	30.85	39,679,516
29 Dec 22	30.69000 +0.08	30.98	30.01	30.44	35,802,008
28 Dec 22	30.61000 -0.11	31.00	30.40	30.69	35,650,684
27 Dec 22	30.72000 +0.88	30.95	29.56	29.95	48,958,520
26 Dec 22	29.84000 -0.30	30.44	29.70	30.35	29,900,440
23 Dec 22	30.14000 +0.55	30.50	29.31	29.41	46,727,520
22 Dec 22	29.59000 +1.13	30.24	28.56	28.83	40,953,984
21 Dec 22	28.46000 +0.22	29.13	28.33	28.50	20,163,844
20 Dec 22	28.24000 -0.59	28.87	28.15	28.67	20,353,620
19 Dec 22	28.83000 -0.57	29.42	28.60	29.30	25,869,288
16 Dec 22	29.40000 -0.40	29.91	29.19	29.68	25,556,936
15 Dec 22	29.80000 +0.27	30.16	29.38	29.74	38,715,092
14 Dec 22	29.53000 +0.88	29.76	28.47	28.64	45,217,556
13 Dec 22	28.65000 -0.24	28.88	28.27	28.80	20,320,432
12 Dec 22	28.89000 -0.04	29.24	28.70	28.73	18,789,400
09 Dec 22	28.93000 -0.12	29.09	28.28	28.92	36,795,544
08 Dec 22	29.05000 -0.07	29.42	28.80	29.00	26,780,040
07 Dec 22	29.12000 +0.20	29.50	28.50	28.68	35,148,392
06 Dec 22	28.92000 +0.25	29.39	28.35	28.40	42,754,696
05 Dec 22	28.67000 +0.75	28.97	27.87	28.15	42,243,004
02 Dec 22	27.92000 -0.39	28.40	27.90	28.20	23,411,800
01 Dec 22	28.31000 +1.21	28.70	27.94	27.99	75,762,792
30 Nov 22	27.10000 -0.05	27.48	26.86	27.29	23,963,892
29 Nov 22	27.15000 +1.15	27.55	26.14	26.15	56,356,956
28 Nov 22	26.00000 -0.42	26.15	25.64	26.10	30,978,604
25 Nov 22	26.42000 +0.07	26.44	26.12	26.27	15,370,955
24 Nov 22	26.35000 +0.08	26.66	26.25	26.45	17,185,086
23 Nov 22	26.27000 -0.37	26.78	26.11	26.78	26,369,594
22 Nov 22	26.64000 -0.24	27.26	26.52	26.86	27,301,616
21 Nov 22	26.88000 -1.23	27.74	26.35	27.71	55,464,596
18 Nov 22	28.11000 +0.63	28.44	27.50	27.66	58,139,556
17 Nov 22	27.48000 -0.14	27.74	27.11	27.40	25,777,184
16 Nov 22	27.62000 +0.10	28.38	27.28	27.38	45,539,988
15 Nov 22	27.52000 +0.46	27.80	26.44	27.00	53,827,048
14 Nov 22	27.06000 -0.01	27.58	26.70	26.93	45,273,324
11 Nov 22	27.07000 +0.89	27.88	26.56	27.10	82,297,824
10 Nov 22	26.18000 +0.18	26.26	25.71	25.76	27,153,070
09 Nov 22	26.00000 -0.35	26.75	25.90	26.26	43,127,256
08 Nov 22	26.35000 -0.46	26.76	26.15	26.66	35,052,508
07 Nov 22	26.81000 -0.68	27.25	26.43	27.25	63,111,984
04 Nov 22	27.49000 +1.00	27.74	26.33	26.33	56,619,752
03 Nov 22	26.49000 -0.28	26.85	26.02	26.26	31,225,080
02 Nov 22	26.77000 +0.72	27.65	25.71	25.88	73,311,352
01 Nov 22	26.05000 +1.35	26.15	24.69	24.73	70,634,488
31 Oct 22	24.70000 -0.62	25.55	24.20	25.00	58,817,780
28 Oct 22	25.32000 -0.33	26.01	25.20	25.23	62,574,944
27 Oct 22	25.65000 -3.86	27.60	24.88	27.50	164,254,656
26 Oct 22	29.51000 +1.68	29.58	28.49	28.50	59,844,412
25 Oct 22	27.83000 -0.28	28.32	27.47	27.47	36,911,872
24 Oct 22	28.11000 -2.43	30.60	28.00	30.60	71,820,160
21 Oct 22	30.54000 -0.21	30.80	30.18	30.65	25,391,904
20 Oct 22	30.75000 +0.79	31.14	29.64	29.68	59,075,452
19 Oct 22	29.96000 -0.38	30.32	29.62	30.30	29,393,064
18 Oct 22	30.34000 +0.69	30.63	29.60	30.00	47,920,592
17 Oct 22	29.65000 -0.31	30.25	29.23	30.00	38,334,488
14 Oct 22	29.96000 +2.07	30.50	28.02	28.22	89,348,600
13 Oct 22	27.89000 -0.06	28.91	27.63	27.75	39,814,324
12 Oct 22	27.95000 +0.81	28.04	26.55	27.31	36,087,712
11 Oct 22	27.14000 -0.46	27.68	26.90	27.50	21,228,756
10 Oct 22	27.60000 -1.07	28.99	27.40	28.61	31,258,732
30 Sep 22	28.67000 -0.07	29.33	28.50	28.75	26,403,112
29 Sep 22	28.74000 -0.13	29.69	28.61	28.77	37,574,584
28 Sep 22	28.87000 +0.01	29.43	28.60	29.00	47,718,908
27 Sep 22	28.86000 +2.29	29.03	26.06	26.47	82,088,448
26 Sep 22	26.57000 +0.78	27.11	25.79	26.00	43,777,164
23 Sep 22	25.79000 +0.16	26.17	25.16	25.58	39,353,472
22 Sep 22	25.63000 -0.89	26.35	25.46	26.08	38,976,032
21 Sep 22	26.52000 -0.51	27.02	26.52	26.74	26,233,184
20 Sep 22	27.03000 +0.24	27.21	26.53	26.80	26,234,756
19 Sep 22	26.79000 -0.96	27.93	26.50	27.63	53,516,096
16 Sep 22	27.75000 -1.05	28.88	27.75	28.74	58,665,772
15 Sep 22	28.80000 -0.73	30.17	28.71	29.64	38,344,852
14 Sep 22	29.53000 -0.12	29.88	29.01	29.32	33,150,838
13 Sep 22	29.65000 -0.35	30.43	29.33	29.75	55,039,464
09 Sep 22	30.00000 +1.72	30.51	29.51	29.90	80,664,624
08 Sep 22	28.28000 +0.30	29.10	28.18	28.49	35,316,148
07 Sep 22	27.98000 +0.46	28.29	27.20	27.29	34,556,736
06 Sep 22	27.52000 +0.26	27.60	26.64	27.26	36,738,216
05 Sep 22	27.26000 -1.46	29.09	27.01	28.78	60,698,020
02 Sep 22	28.72000 -0.35	29.26	28.54	29.07	21,486,200
01 Sep 22	29.07000 -0.35	29.83	29.02	29.43	34,209,600
31 Aug 22	29.42000 +0.77	29.87	28.31	28.31	46,298,424
30 Aug 22	28.65000 +0.27	28.79	28.21	28.40	19,379,656
29 Aug 22	28.38000 -0.82	28.95	28.26	28.88	36,157,024
26 Aug 22	29.20000 -0.51	29.80	29.10	29.30	38,806,052
25 Aug 22	29.71000 +1.21	29.84	28.51	28.54	65,847,264
24 Aug 22	28.50000 +0.21	29.17	28.19	28.36	43,911,232
23 Aug 22	28.29000 -0.27	28.68	28.05	28.50	19,904,026
22 Aug 22	28.56000 +0.19	28.63	27.90	28.19	24,650,136
19 Aug 22	28.37000 -0.31	28.65	28.00	28.65	28,789,514
18 Aug 22	28.68000 -0.48	29.22	28.58	29.05	30,241,224
17 Aug 22	29.16000 +0.24	29.45	28.61	28.71	35,982,896
16 Aug 22	28.92000 -0.62	29.64	28.67	29.42	53,761,104
15 Aug 22	29.54000 -0.53	30.04	29.46	29.80	30,368,016
12 Aug 22	30.07000 +0.00	30.26	29.62	29.92	20,145,344
11 Aug 22	30.07000 +0.64	30.26	29.42	29.50	40,675,680
10 Aug 22	29.43000 -0.89	30.45	29.21	30.37	46,234,424
09 Aug 22	30.32000 -0.20	30.49	29.78	30.40	42,708,144
08 Aug 22	30.52000 -0.62	31.38	30.35	31.32	38,769,768
05 Aug 22	31.14000 -0.15	31.53	30.61	31.28	29,164,582
04 Aug 22	31.29000 +0.22	31.48	30.91	31.00	22,812,228
03 Aug 22	31.07000 +0.08	31.63	30.76	30.99	26,990,692
02 Aug 22	30.99000 -0.89	31.79	30.61	31.55	37,531,468
01 Aug 22	31.88000 +1.49	32.05	30.01	30.35	51,122,196
29 Jul 22	30.39000 -0.37	31.00	30.12	30.67	46,118,332
28 Jul 22	30.76000 -1.31	32.38	30.00	32.35	103,039,824
27 Jul 22	32.07000 -0.81	32.94	31.80	32.79	36,643,352
26 Jul 22	32.88000 -0.28	33.85	32.50	33.00	24,047,944
25 Jul 22	33.16000 -0.04	33.29	32.15	32.84	18,397,416
22 Jul 22	33.20000 -0.34	33.93	32.95	33.70	25,793,478
21 Jul 22	33.54000 -0.46	34.03	33.23	33.80	32,105,656
20 Jul 22	34.00000 -0.13	34.87	33.88	34.40	28,609,284
19 Jul 22	34.13000 -0.67	34.97	33.80	34.67	29,371,110
18 Jul 22	34.80000 +1.07	34.96	32.87	33.72	44,534,160
15 Jul 22	33.73000 -0.04	34.35	33.03	33.78	32,696,122
14 Jul 22	33.77000 +1.56	34.85	32.25	32.27	54,655,980
13 Jul 22	32.21000 +0.43	32.46	31.51	31.58	24,616,876
12 Jul 22	31.78000 -0.70	32.75	31.63	32.40	25,739,802
11 Jul 22	32.48000 -10.76	33.54	31.63	33.16	39,991,712
08 Jul 22	43.24000 +0.73	44.23	42.77	42.94	22,831,776
07 Jul 22	42.51000 -0.97	44.06	41.80	43.64	30,367,270
06 Jul 22	43.48000 -1.17	45.24	43.12	45.10	38,957,840
05 Jul 22	44.65000 -0.01	45.81	44.09	45.00	30,866,442
04 Jul 22	44.66000 +1.01	44.96	42.78	43.66	34,075,012
01 Jul 22	43.65000 -1.12	44.76	43.02	44.76	34,161,176
30 Jun 22	44.77000 +3.27	45.00	41.52	41.52	59,614,768
29 Jun 22	41.50000 +0.10	42.77	41.18	41.39	33,564,712
28 Jun 22	41.40000 -0.26	41.66	40.71	41.40	26,515,352
27 Jun 22	41.66000 -0.20	42.44	41.35	41.85	27,287,672
24 Jun 22	41.86000 +0.81	42.07	40.10	41.04	47,738,344
23 Jun 22	41.05000 -0.04	41.31	40.00	40.98	29,918,912
22 Jun 22	41.09000 +0.32	41.90	40.40	40.94	35,256,772
21 Jun 22	40.77000 -0.19	41.14	40.07	40.77	32,980,676
20 Jun 22	40.96000 +0.96	42.00	40.30	40.88	55,049,784
17 Jun 22	40.00000 +2.05	40.48	37.36	37.60	61,086,964
16 Jun 22	37.95000 +0.35	38.58	37.51	37.58	30,344,808
15 Jun 22	37.60000 +0.76	38.38	36.94	36.95	37,440,764
14 Jun 22	36.84000 -0.03	37.18	36.07	36.40	23,070,460
13 Jun 22	36.87000 -0.23	37.44	36.01	36.56	29,820,084
10 Jun 22	37.10000 +0.44	37.10	36.31	36.50	26,832,088
09 Jun 22	36.66000 -0.82	37.86	36.50	37.48	29,051,744
08 Jun 22	37.48000 +1.54	37.95	35.70	35.75	58,164,516
07 Jun 22	35.94000 +0.21	36.50	35.43	35.74	28,308,156
06 Jun 22	35.73000 +0.61	36.10	34.70	34.97	36,079,008
02 Jun 22	35.12000 -1.48	36.60	34.90	36.58	44,025,568
01 Jun 22	36.60000 -0.56	37.14	36.24	37.11	30,154,920
31 May 22	37.16000 +2.07	37.30	34.67	35.00	55,585,876
30 May 22	35.09000 +1.45	35.27	33.33	33.51	39,247,368
27 May 22	33.64000 -0.65	34.93	33.20	34.59	34,488,528
26 May 22	34.29000 +0.19	34.65	33.65	34.02	17,769,648
25 May 22	34.10000 +0.29	34.94	33.85	33.85	19,642,380
24 May 22	33.81000 -0.91	34.82	33.73	34.72	24,189,736
23 May 22	34.72000 -0.40	35.39	34.51	35.12	18,273,912
20 May 22	35.12000 +0.85	35.88	34.50	34.50	30,099,804
19 May 22	34.27000 -0.07	34.66	33.18	33.84	24,860,042
18 May 22	34.34000 -0.66	35.29	34.32	34.99	21,269,964
17 May 22	35.00000 +0.45	35.25	34.30	34.56	20,689,864
16 May 22	34.55000 -0.90	35.70	34.19	35.45	28,344,466
13 May 22	35.45000 +0.23	35.55	34.70	35.22	28,104,598
12 May 22	35.22000 +1.75	35.39	33.41	33.93	49,933,616
11 May 22	33.47000 -0.35	34.36	33.32	34.00	43,932,952
10 May 22	33.82000 +1.51	34.56	31.30	31.35	54,589,156
09 May 22	32.31000 -3.87	36.40	31.97	35.88	71,973,744
06 May 22	36.18000 +0.29	36.55	35.06	35.21	43,631,304
05 May 22	35.89000 -0.03	36.57	35.18	35.70	30,126,164
29 Apr 22	35.92000 +0.61	36.50	34.67	35.31	50,298,820
28 Apr 22	35.31000 -1.12	36.05	34.98	36.00	46,514,584
27 Apr 22	36.43000 +0.72	36.63	34.52	35.15	62,115,536
26 Apr 22	35.71000 +2.13	36.50	33.98	34.20	74,157,968
25 Apr 22	33.58000 -0.87	34.85	33.47	33.80	51,114,560
22 Apr 22	34.45000 +2.09	34.80	31.72	31.90	45,187,132
21 Apr 22	32.36000 -1.32	34.10	32.00	33.30	37,339,464
20 Apr 22	33.68000 +0.61	34.55	33.00	33.07	40,403,432
19 Apr 22	33.07000 -0.51	34.06	32.59	33.33	27,863,056
18 Apr 22	33.58000 -0.97	34.58	33.10	34.34	37,003,800
15 Apr 22	34.55000 -0.52	35.39	34.04	34.43	40,353,384
14 Apr 22	35.07000 +1.57	35.88	33.96	33.96	67,350,248
13 Apr 22	33.50000 +0.58	34.12	32.66	32.81	59,876,544
12 Apr 22	32.92000 +1.67	33.10	30.90	31.00	54,871,072
11 Apr 22	31.25000 -0.89	32.58	31.12	31.57	45,919,608
08 Apr 22	32.14000 +0.39	32.62	31.26	31.80	47,589,620
07 Apr 22	31.75000 +0.05	32.60	31.45	31.56	34,043,432
06 Apr 22	31.70000 -0.39	32.30	31.42	31.95	40,488,620
01 Apr 22	32.09000 +0.54	32.76	30.43	31.20	64,148,360
31 Mar 22	31.55000 -0.20	32.37	31.01	31.13	79,932,584
30 Mar 22	31.75000 +2.96	31.85	28.54	29.05	92,089,080
29 Mar 22	28.79000 -0.30	29.66	28.66	29.65	27,380,900
28 Mar 22	29.09000 -0.57	29.68	28.83	29.07	31,922,310
25 Mar 22	29.66000 -0.85	31.22	29.50	30.51	55,680,752
24 Mar 22	30.51000 +0.78	31.00	29.17	29.37	73,435,168
23 Mar 22	29.73000 +1.70	29.95	28.04	28.28	71,258,160
22 Mar 22	28.03000 -0.46	28.64	27.95	28.20	32,775,280
21 Mar 22	28.49000 -0.12	28.90	28.11	28.83	40,004,768
18 Mar 22	28.61000 -0.84	29.19	27.91	29.01	78,252,000
17 Mar 22	29.45000 +2.18	30.44	28.00	28.00	140,170,240
16 Mar 22	27.27000 +0.33	27.38	25.28	26.84	162,629,408
15 Mar 22	26.94000 -3.47	30.70	25.02	30.00	181,584,368
14 Mar 22	30.41000 -2.09	32.20	30.10	31.87	51,812,060
11 Mar 22	32.50000 +0.46	32.55	31.05	31.61	31,648,872
10 Mar 22	32.04000 +0.48	33.20	32.00	32.50	37,175,256
09 Mar 22	31.56000 -1.45	33.41	30.37	32.68	50,682,584
08 Mar 22	33.01000 +0.36	33.85	32.40	32.73	40,305,388
07 Mar 22	32.65000 -2.33	34.63	32.06	34.60	53,460,672
04 Mar 22	34.98000 -0.23	35.41	34.61	34.92	24,566,404
03 Mar 22	35.21000 -0.35	35.92	35.11	35.89	23,080,532
02 Mar 22	35.56000 -0.75	36.15	35.41	36.05	24,470,338
01 Mar 22	36.31000 +0.05	36.58	35.88	36.06	30,153,212
28 Feb 22	36.26000 +0.88	36.50	35.05	35.10	63,825,064
25 Feb 22	35.38000 +1.93	35.90	33.55	33.55	66,872,200
24 Feb 22	33.45000 -1.08	34.44	33.01	34.38	38,801,336
23 Feb 22	34.53000 +0.47	34.60	33.92	34.31	25,766,692
22 Feb 22	34.06000 -0.45	34.25	33.62	34.24	26,535,054
21 Feb 22	34.51000 -0.54	35.15	34.37	35.03	26,728,768
18 Feb 22	35.05000 +0.05	35.14	34.55	34.77	18,069,108
17 Feb 22	35.00000 +0.05	35.17	34.68	34.90	24,930,502
16 Feb 22	34.95000 -0.25	35.51	34.87	35.30	33,777,220
15 Feb 22	35.20000 +1.80	35.37	33.07	33.40	77,447,472
14 Feb 22	33.40000 +1.00	33.58	32.02	32.10	34,364,504
11 Feb 22	32.40000 -1.19	33.49	32.19	33.30	31,993,762
10 Feb 22	33.59000 +0.09	34.13	33.29	33.51	32,756,992
09 Feb 22	33.50000 +0.67	33.64	32.53	32.83	40,991,880
08 Feb 22	32.83000 +0.72	33.14	31.59	31.90	38,806,980
07 Feb 22	32.11000 -0.16	32.92	31.97	32.70	27,281,036
28 Jan 22	32.27000 +0.04	32.99	32.20	32.56	29,158,772
27 Jan 22	32.23000 -1.09	33.40	32.20	33.00	33,369,674
26 Jan 22	33.32000 -0.43	34.14	32.78	33.98	31,743,342
25 Jan 22	33.75000 -0.71	34.65	33.63	34.19	28,227,556
24 Jan 22	34.46000 +0.25	34.77	33.92	34.00	29,001,494
21 Jan 22	34.21000 -0.84	35.18	33.81	34.80	55,902,784
20 Jan 22	35.05000 -0.41	35.78	35.00	35.30	32,623,060
19 Jan 22	35.46000 -0.60	36.07	35.35	35.80	31,437,736
18 Jan 22	36.06000 +0.53	36.78	34.88	35.56	55,385,800
17 Jan 22	35.53000 +0.08	35.76	35.09	35.28	47,592,528
14 Jan 22	35.45000 -0.64	36.45	35.30	35.80	58,378,968
13 Jan 22	36.09000 -0.72	37.72	36.00	37.05	64,574,804
12 Jan 22	36.81000 +0.53	37.43	36.13	36.13	53,574,068
11 Jan 22	36.28000 -1.01	37.28	36.20	36.97	58,259,472
10 Jan 22	37.29000 -1.44	38.20	36.40	37.58	77,147,008
07 Jan 22	38.73000 -0.07	39.77	38.70	38.96	41,350,580
06 Jan 22	38.80000 -2.74	41.63	38.38	41.31	77,057,568
05 Jan 22	41.54000 -0.67	42.38	41.31	42.10	27,147,188
04 Jan 22	42.21000 -0.07	42.23	41.56	42.16	26,001,048
31 Dec 21	42.28000 -1.37	43.72	42.05	43.63	44,295,764
30 Dec 21	43.65000 +0.16	44.36	42.40	43.22	34,252,840
29 Dec 21	43.49000 -0.11	44.40	43.33	43.60	24,331,852
28 Dec 21	43.60000 -0.39	44.25	43.33	43.87	20,248,756
27 Dec 21	43.99000 +0.82	44.00	43.19	43.36	26,043,562
24 Dec 21	43.17000 +0.47	43.45	42.30	42.88	21,305,852
23 Dec 21	42.70000 -0.37	43.40	42.60	43.20	16,391,064
22 Dec 21	43.07000 -0.05	43.63	42.92	42.92	13,168,572
21 Dec 21	43.12000 +0.92	43.45	41.91	42.15	21,911,774
20 Dec 21	42.20000 -0.63	43.00	42.00	42.62	23,716,450
17 Dec 21	42.83000 -0.67	43.65	42.60	43.48	24,941,064
16 Dec 21	43.50000 +0.73	43.99	42.65	42.68	24,162,664
15 Dec 21	42.77000 -1.31	44.21	42.70	43.81	32,011,506
14 Dec 21	44.08000 -0.63	44.88	43.82	44.18	25,005,594
13 Dec 21	44.71000 +0.36	45.80	44.08	44.12	35,632,208
10 Dec 21	44.35000 -1.37	45.66	43.95	45.12	56,104,840
09 Dec 21	45.72000 +2.58	46.16	43.10	43.20	75,866,488
08 Dec 21	43.14000 +0.15	43.29	42.41	42.81	25,397,428
07 Dec 21	42.99000 +0.47	42.99	42.05	42.80	27,972,684
06 Dec 21	42.52000 +0.37	42.88	41.90	42.25	29,253,008
03 Dec 21	42.15000 +0.69	42.20	41.32	41.50	32,137,874
02 Dec 21	41.46000 -0.69	42.74	41.35	42.10	38,932,396
01 Dec 21	42.15000 -0.53	42.72	41.76	42.50	31,680,700
30 Nov 21	42.68000 -0.79	43.63	42.26	43.39	39,746,876
29 Nov 21	43.47000 -2.64	46.10	42.88	45.52	60,937,472
26 Nov 21	46.11000 -1.08	47.17	46.00	47.06	28,019,794
25 Nov 21	47.19000 -0.26	48.05	47.00	47.48	20,453,244
24 Nov 21	47.45000 +0.59	47.80	46.11	46.80	27,962,684
23 Nov 21	46.86000 -0.23	47.50	46.71	46.71	16,838,632
22 Nov 21	47.09000 -0.17	47.47	46.51	47.31	23,724,616
19 Nov 21	47.26000 -0.44	47.70	46.88	47.20	24,100,988
18 Nov 21	47.70000 -1.73	49.07	47.45	48.94	32,954,402
17 Nov 21	49.43000 -0.67	51.00	49.20	49.95	28,033,270
16 Nov 21	50.10000 +1.76	50.50	48.34	48.38	49,717,800
15 Nov 21	48.34000 +0.75	48.38	47.39	47.64	20,165,488
12 Nov 21	47.59000 -0.63	48.48	47.29	48.22	17,816,916
11 Nov 21	48.22000 +1.47	48.35	46.03	46.53	31,717,220
10 Nov 21	46.75000 -1.48	48.18	46.35	47.87	28,454,242
09 Nov 21	48.23000 +0.53	48.85	46.22	47.70	30,073,748
08 Nov 21	47.70000 -0.79	48.93	47.66	48.30	23,200,010
05 Nov 21	48.49000 +0.94	49.30	47.06	47.50	35,286,492
04 Nov 21	47.55000 +0.09	48.00	46.70	47.55	24,039,662
03 Nov 21	47.46000 +0.96	48.20	46.10	46.25	34,227,912
02 Nov 21	46.50000 +0.40	46.85	45.42	45.60	34,826,324
01 Nov 21	46.10000 -2.43	48.33	45.74	48.10	51,863,672
29 Oct 21	48.53000 +2.77	49.10	45.40	45.66	55,596,672
28 Oct 21	45.76000 -0.30	46.67	45.11	46.03	26,443,594
27 Oct 21	46.06000 -2.13	48.19	45.39	48.19	50,051,320
26 Oct 21	48.19000 +0.87	49.42	45.01	45.41	62,743,296
25 Oct 21	47.32000 +0.62	47.69	46.32	46.50	31,392,592
22 Oct 21	46.70000 +0.12	47.23	46.35	46.69	22,353,308
21 Oct 21	46.58000 -0.23	47.48	46.23	46.66	22,922,566
20 Oct 21	46.81000 -0.37	47.73	45.18	47.55	47,320,340
19 Oct 21	47.18000 -0.09	47.85	46.84	47.04	27,202,560
18 Oct 21	47.27000 +0.15	47.86	46.25	47.26	33,188,988
15 Oct 21	47.12000 -0.89	48.06	46.39	47.01	53,445,212
14 Oct 21	48.01000 -4.47	52.78	47.90	52.38	69,323,872
13 Oct 21	52.48000 +1.08	52.98	50.77	50.88	24,505,272
12 Oct 21	51.40000 -0.04	52.24	50.60	51.00	32,799,280
11 Oct 21	51.44000 -1.74	53.60	51.10	53.40	39,879,204
08 Oct 21	53.18000 -0.22	54.65	52.74	53.86	33,124,420
30 Sep 21	53.40000 +0.77	53.88	52.37	52.58	28,368,978
29 Sep 21	52.63000 -1.05	53.60	51.45	53.22	37,824,056
28 Sep 21	53.68000 -0.89	54.94	53.01	54.00	33,328,986
27 Sep 21	54.57000 +2.69	55.29	52.19	52.20	68,040,896
24 Sep 21	51.88000 -0.47	53.20	51.46	51.76	32,353,542
23 Sep 21	52.35000 -1.17	53.93	51.67	53.54	49,561,904
22 Sep 21	53.52000 +1.46	54.88	50.79	51.00	54,253,836
17 Sep 21	52.06000 +3.37	53.49	47.60	48.60	85,726,400
16 Sep 21	48.69000 +2.86	50.06	44.86	45.30	79,759,416
15 Sep 21	45.83000 -1.07	47.06	45.46	46.90	35,234,496
14 Sep 21	46.90000 +1.10	47.70	45.46	45.51	49,919,592
13 Sep 21	45.80000 +0.89	47.11	45.02	45.17	47,930,112
10 Sep 21	44.91000 -0.27	45.80	44.31	45.19	33,371,576
09 Sep 21	45.18000 +0.37	46.00	44.63	44.90	39,834,416
08 Sep 21	44.81000 -0.20	45.35	44.09	45.02	38,720,620
07 Sep 21	45.01000 +0.11	45.34	43.67	44.98	59,329,912
06 Sep 21	44.90000 +3.78	45.77	40.17	41.16	100,159,128
03 Sep 21	41.12000 +0.26	41.96	39.87	41.06	45,327,916
02 Sep 21	40.86000 -1.94	43.15	40.78	42.41	60,532,352
01 Sep 21	42.80000 +0.60	43.30	40.35	42.05	80,011,136
31 Aug 21	42.20000 -3.80	46.09	41.88	46.01	92,293,336
30 Aug 21	46.00000 -1.05	47.10	44.50	47.02	80,276,384
27 Aug 21	47.05000 -1.66	49.50	46.72	47.96	62,942,816
26 Aug 21	48.71000 -2.25	51.29	48.32	51.26	45,446,928
25 Aug 21	50.96000 +1.41	51.51	49.76	49.88	65,624,568
24 Aug 21	49.55000 +3.20	50.20	46.50	46.80	74,791,104
23 Aug 21	46.35000 -0.40	47.52	45.65	47.50	56,387,928
20 Aug 21	46.75000 -3.32	49.50	46.28	49.50	77,170,648
19 Aug 21	50.07000 -0.63	51.88	49.66	51.72	43,458,276
18 Aug 21	50.70000 -1.30	52.97	50.10	52.39	53,403,408
17 Aug 21	52.00000 -1.70	54.29	52.00	53.28	42,743,028
16 Aug 21	53.70000 +0.76	54.22	52.60	53.16	28,266,666
13 Aug 21	52.94000 -1.84	55.29	52.25	54.73	55,585,312
12 Aug 21	54.78000 -0.76	56.00	54.65	54.96	25,142,916
11 Aug 21	55.54000 -2.17	58.34	55.14	57.75	38,604,360
10 Aug 21	57.71000 +0.64	57.98	54.85	57.06	43,871,760
09 Aug 21	57.07000 +0.97	58.55	55.92	56.10	27,897,282
06 Aug 21	56.10000 -0.40	57.47	55.55	56.48	26,082,308
05 Aug 21	56.50000 -1.54	58.19	56.20	57.15	36,314,976
04 Aug 21	58.04000 -1.23	59.22	57.03	58.20	34,440,128
03 Aug 21	59.27000 +1.52	59.75	56.40	57.02	42,995,736
02 Aug 21	57.75000 -0.95	58.27	53.50	57.00	62,286,088
30 Jul 21	58.70000 -2.31	60.10	57.41	60.10	38,291,912
29 Jul 21	61.01000 +3.50	61.97	59.00	59.21	55,747,400
28 Jul 21	57.51000 +2.29	58.08	53.28	54.53	57,528,588
27 Jul 21	55.22000 -1.58	57.43	54.42	57.14	61,441,700
26 Jul 21	56.80000 -6.59	60.99	54.50	60.99	101,603,624
23 Jul 21	63.39000 -2.11	65.19	63.00	65.00	31,865,788
22 Jul 21	65.50000 -1.83	68.43	65.01	68.01	31,352,006
21 Jul 21	67.33000 +0.95	67.67	65.75	66.20	23,316,522
20 Jul 21	66.38000 -0.05	66.87	65.50	65.67	19,879,332
19 Jul 21	66.43000 +1.32	66.70	64.05	64.99	26,621,172
16 Jul 21	65.11000 -1.91	66.77	64.60	66.16	25,210,160
15 Jul 21	67.02000 +0.36	67.50	65.68	66.20	23,877,896
14 Jul 21	66.66000 +0.36	67.95	65.00	65.80	30,384,552
13 Jul 21	66.30000 +0.30	68.10	65.50	66.00	22,743,596
12 Jul 21	66.00000 +2.17	66.58	62.39	64.23	36,172,928
09 Jul 21	63.83000 -1.05	65.70	60.61	64.86	42,358,688
08 Jul 21	64.88000 -2.34	68.35	64.70	68.15	37,225,768
07 Jul 21	67.22000 +3.81	68.24	62.74	63.93	49,482,368
06 Jul 21	63.41000 -5.26	69.15	61.10	68.80	74,128,808
05 Jul 21	68.67000 +0.39	70.20	67.49	68.57	28,849,892
02 Jul 21	68.28000 -3.00	71.30	68.23	71.30	34,378,536
01 Jul 21	71.28000 +0.30	72.27	70.07	71.00	27,300,490
30 Jun 21	70.98000 +1.72	71.70	69.01	69.49	27,553,800
29 Jun 21	69.26000 -0.64	70.68	68.13	70.18	26,906,148
28 Jun 21	69.90000 +2.32	70.67	67.28	68.27	40,026,504
25 Jun 21	67.58000 +2.71	68.50	64.91	65.26	34,460,932
24 Jun 21	64.87000 -20.96	66.49	64.00	66.49	30,139,092
23 Jun 21	85.83000 -1.47	87.53	85.18	87.00	23,823,420
22 Jun 21	87.30000 +4.45	88.00	81.40	82.70	29,037,152
21 Jun 21	82.85000 -1.15	84.28	81.52	82.55	18,003,740
18 Jun 21	84.00000 +1.52	85.35	82.11	84.14	18,462,568
17 Jun 21	82.48000 +1.41	84.25	80.09	80.90	23,424,102
16 Jun 21	81.07000 -3.83	86.01	81.00	85.00	26,463,198
15 Jun 21	84.90000 -0.99	86.45	83.65	85.88	15,188,139
11 Jun 21	85.89000 -1.12	87.80	85.09	87.44	16,919,616
10 Jun 21	87.01000 +1.15	88.50	86.26	86.30	19,478,176
09 Jun 21	85.86000 +1.96	86.74	83.01	83.01	24,748,522
08 Jun 21	83.90000 +0.00	86.19	81.90	83.90	24,235,510
07 Jun 21	83.90000 -1.31	84.98	81.41	84.80	26,563,692
04 Jun 21	85.21000 -0.29	86.50	84.19	85.00	13,918,874
03 Jun 21	85.50000 +0.40	86.65	83.09	84.55	17,667,756
02 Jun 21	85.10000 -0.91	86.00	84.20	86.00	20,233,488
01 Jun 21	86.01000 +2.15	86.58	83.08	83.80	21,729,776
31 May 21	83.86000 -0.03	84.68	82.15	83.50	18,747,024
28 May 21	83.89000 -0.12	86.34	83.00	84.20	22,921,372
27 May 21	84.01000 +2.51	84.99	80.84	81.24	22,802,546
26 May 21	81.50000 -0.99	82.70	81.00	82.12	16,273,017
25 May 21	82.49000 +3.32	82.96	78.97	79.07	27,439,108
24 May 21	79.17000 -0.52	80.23	76.81	79.76	19,253,952
21 May 21	79.69000 +2.03	80.10	76.79	77.99	24,586,068
20 May 21	77.66000 -0.56	78.48	76.88	77.34	18,723,884
19 May 21	78.22000 +0.32	78.68	76.62	77.50	15,286,640
18 May 21	77.90000 +0.01	78.68	76.71	77.50	18,253,130
17 May 21	77.89000 +3.17	78.90	74.99	74.99	24,674,942
14 May 21	74.72000 -0.27	76.69	73.52	74.88	25,033,936
13 May 21	74.99000 +0.26	75.19	72.20	73.50	25,149,280
12 May 21	74.73000 +2.95	75.45	70.80	71.90	30,445,806
11 May 21	71.78000 +2.28	72.22	67.25	69.20	30,875,544
10 May 21	69.50000 +0.21	71.77	68.40	70.01	24,490,292
07 May 21	69.29000 -3.10	73.77	69.29	73.50	27,698,932
06 May 21	72.39000 -2.09	74.57	71.25	74.01	30,786,806
30 Apr 21	74.48000 -0.28	75.70	74.34	74.35	18,637,656
29 Apr 21	74.76000 -0.59	76.00	73.21	75.00	25,400,150
28 Apr 21	75.35000 +1.37	76.00	73.01	73.35	33,689,504
27 Apr 21	73.98000 +3.55	74.23	69.51	70.44	44,486,316
26 Apr 21	70.43000 -0.20	72.77	70.28	71.00	49,460,396
23 Apr 21	70.63000 +6.98	73.66	65.88	66.00	80,718,992
22 Apr 21	63.65000 +0.25	64.13	61.61	64.00	33,603,060
21 Apr 21	63.40000 +1.47	63.79	60.56	61.09	34,269,416
20 Apr 21	61.93000 +0.66	63.00	60.10	60.90	35,350,632
19 Apr 21	61.27000 +1.87	61.48	58.60	59.05	26,037,604
16 Apr 21	59.40000 -0.35	61.29	58.51	60.81	18,937,124
15 Apr 21	59.75000 -0.96	60.95	58.86	60.13	17,228,124
14 Apr 21	60.71000 +1.06	61.70	59.75	59.75	20,568,360
13 Apr 21	59.65000 +1.62	61.08	57.95	57.99	35,822,404
12 Apr 21	58.03000 -3.27	61.30	57.20	60.90	41,277,656
09 Apr 21	61.30000 +0.00	62.60	60.32	61.40	22,453,004
08 Apr 21	61.30000 +0.53	61.77	60.00	60.11	25,539,068
07 Apr 21	60.77000 -2.19	62.84	60.29	62.65	34,342,788
06 Apr 21	62.96000 -1.55	65.60	62.42	65.00	29,347,804
02 Apr 21	64.51000 +1.51	65.08	62.41	63.12	33,053,200
01 Apr 21	63.00000 +3.75	63.15	59.43	59.49	36,671,880
31 Mar 21	59.25000 -1.52	60.42	58.90	60.20	28,488,986
30 Mar 21	60.77000 +0.72	63.00	59.40	60.00	38,121,608
29 Mar 21	60.05000 -2.00	61.30	58.61	61.10	42,620,864
26 Mar 21	62.05000 +1.66	62.50	60.20	61.20	37,002,016
25 Mar 21	60.39000 +0.67	61.21	57.97	58.80	28,158,616
24 Mar 21	59.72000 +1.61	60.88	57.56	57.56	41,234,692
23 Mar 21	58.11000 +0.95	58.58	56.90	57.17	27,143,956
22 Mar 21	57.16000 +0.19	57.98	56.40	57.38	25,557,052
19 Mar 21	56.97000 -3.28	58.93	56.02	58.50	46,433,176
18 Mar 21	60.25000 +2.15	60.48	58.10	58.70	39,171,128
17 Mar 21	58.10000 -0.58	59.51	57.15	58.25	38,752,472
16 Mar 21	58.68000 +0.68	59.29	55.98	58.97	40,498,548
15 Mar 21	58.00000 -3.82	60.99	57.11	60.94	48,243,368
12 Mar 21	61.82000 +1.10	61.98	59.53	61.49	42,881,220
11 Mar 21	60.72000 +3.52	62.23	56.78	57.21	61,008,152
10 Mar 21	57.20000 +2.97	59.18	55.52	56.20	69,617,088
09 Mar 21	54.23000 -2.74	57.50	54.08	56.42	66,718,928
08 Mar 21	56.97000 -5.83	63.70	56.85	63.59	66,902,864
05 Mar 21	62.80000 -0.99	64.06	61.88	62.12	44,491,620
04 Mar 21	63.79000 -5.04	68.00	63.30	68.00	54,081,472
03 Mar 21	68.83000 +0.55	68.97	66.83	67.54	29,637,888
02 Mar 21	68.28000 -1.17	71.35	67.10	70.61	52,728,364
01 Mar 21	69.45000 -2.83	73.50	67.37	72.51	64,701,616
26 Feb 21	72.28000 -4.49	75.69	70.97	74.49	42,121,556
25 Feb 21	76.77000 +1.98	78.50	74.41	75.55	37,620,032
24 Feb 21	74.79000 -6.59	81.09	73.40	80.55	54,173,712
23 Feb 21	81.38000 -0.92	83.87	79.83	81.00	26,152,168
22 Feb 21	82.30000 -6.59	88.75	82.00	88.60	36,839,968
19 Feb 21	88.89000 +0.85	89.73	84.60	88.10	25,423,870
18 Feb 21	88.04000 -3.06	92.69	87.88	92.59	28,920,344
10 Feb 21	91.10000 +5.96	92.25	83.80	85.77	34,550,800
09 Feb 21	85.14000 -0.85	87.47	84.01	85.52	32,999,880
08 Feb 21	85.99000 +3.81	85.99	80.41	82.30	28,632,556
05 Feb 21	82.18000 +3.64	83.38	78.57	79.50	37,134,692
04 Feb 21	78.54000 -0.66	79.62	77.60	78.04	22,534,068
03 Feb 21	79.20000 -1.10	81.20	78.30	80.00	25,259,998
02 Feb 21	80.30000 +1.10	81.90	79.49	80.00	25,919,468
01 Feb 21	79.20000 +0.47	80.16	76.99	78.91	25,348,278
29 Jan 21	78.73000 -0.18	80.99	78.05	80.20	22,801,556
28 Jan 21	78.91000 -3.46	81.66	78.68	80.58	25,299,188
27 Jan 21	82.37000 +2.48	83.50	78.92	80.06	28,169,116
26 Jan 21	79.89000 -1.87	82.60	79.81	81.01	26,380,500
25 Jan 21	81.76000 +1.06	83.66	80.08	80.12	32,130,564
22 Jan 21	80.70000 +5.21	81.00	75.08	75.08	41,534,276
21 Jan 21	75.49000 +0.09	76.50	74.50	74.81	28,318,288
20 Jan 21	75.40000 +4.80	75.40	70.25	70.70	51,163,080
19 Jan 21	70.60000 -1.21	71.99	69.61	71.80	29,793,780
18 Jan 21	71.81000 +0.10	72.80	70.58	71.40	18,780,818
15 Jan 21	71.71000 +0.32	71.99	69.76	70.49	23,897,888
14 Jan 21	71.39000 -0.21	72.85	70.62	70.70	28,117,614
13 Jan 21	71.60000 -0.92	74.49	70.86	73.24	26,970,500
12 Jan 21	72.52000 +0.45	72.98	69.01	71.45	40,748,944
11 Jan 21	72.07000 -3.86	75.00	71.01	74.49	45,089,900
08 Jan 21	75.93000 -1.47	78.19	72.70	77.50	55,438,696
07 Jan 21	77.40000 +5.91	78.48	71.00	71.12	60,444,712
06 Jan 21	71.49000 +2.43	73.16	68.30	69.05	54,441,288
05 Jan 21	69.06000 +0.84	70.38	67.51	67.51	81,947,680
04 Jan 21	68.22000 -6.67	72.83	67.41	71.00	160,983,456
31 Dec 20	74.89000 +1.04	75.50	73.05	73.85	21,238,820
30 Dec 20	73.85000 +2.39	74.20	71.20	71.20	20,505,000
29 Dec 20	71.46000 -0.57	71.94	70.60	71.50	14,909,404
28 Dec 20	72.03000 -0.77	72.98	71.60	72.98	14,850,317
25 Dec 20	72.80000 +0.10	73.38	72.00	72.98	14,530,424
24 Dec 20	72.70000 +2.47	73.00	70.00	70.09	21,155,162
23 Dec 20	70.23000 +1.33	70.98	68.48	69.69	23,933,712
22 Dec 20	68.90000 -0.54	71.77	68.55	69.00	30,545,636
21 Dec 20	69.44000 -0.06	69.83	66.87	69.61	24,516,776
18 Dec 20	69.50000 -1.16	71.40	69.50	70.82	23,907,730
17 Dec 20	70.66000 +0.85	71.10	69.34	69.93	19,237,464
16 Dec 20	69.81000 +0.91	69.99	68.40	69.00	14,430,541
15 Dec 20	68.90000 +0.05	70.25	67.61	68.95	19,277,572
14 Dec 20	68.85000 +1.56	69.01	66.40	67.01	17,105,480
11 Dec 20	67.29000 -1.16	69.24	66.15	68.88	24,579,770
10 Dec 20	68.45000 +2.45	68.98	65.65	66.21	21,240,644
09 Dec 20	66.00000 -0.63	68.44	65.95	66.64	14,559,165
08 Dec 20	66.63000 -0.17	67.43	66.00	67.09	11,668,662
07 Dec 20	66.80000 -0.21	67.87	66.54	66.90	16,038,256
04 Dec 20	67.01000 +0.42	68.04	65.86	66.17	21,459,854
03 Dec 20	66.59000 +2.54	67.09	64.16	64.17	29,121,964
02 Dec 20	64.05000 -1.23	65.37	63.35	65.20	16,505,501
01 Dec 20	65.28000 +4.08	65.80	61.99	62.01	25,912,520
30 Nov 20	61.20000 -1.42	62.94	61.01	62.66	20,502,464
27 Nov 20	62.62000 +0.56	63.45	61.62	62.01	10,086,433
26 Nov 20	62.06000 +0.00	63.44	61.10	62.63	15,982,569
25 Nov 20	62.06000 -1.57	63.63	61.60	63.47	15,590,068
24 Nov 20	63.63000 -0.94	64.49	62.20	64.00	18,590,148
23 Nov 20	64.57000 +0.12	65.47	63.69	64.45	14,550,446
20 Nov 20	64.45000 +1.92	65.69	63.10	63.10	21,829,896
19 Nov 20	62.53000 +0.03	63.50	60.83	62.00	26,958,156
18 Nov 20	62.50000 -3.50	66.59	61.87	66.59	41,176,912
17 Nov 20	66.00000 -3.09	69.64	65.01	69.48	30,176,644
16 Nov 20	69.09000 +0.24	69.85	68.10	69.69	12,334,110
13 Nov 20	68.85000 -0.86	69.50	68.00	69.30	12,180,542
12 Nov 20	69.71000 +1.64	70.18	68.03	68.40	16,036,708
11 Nov 20	68.07000 -1.24	70.22	66.90	69.25	21,337,028
10 Nov 20	69.31000 +0.64	70.36	68.05	68.60	18,769,092
09 Nov 20	68.67000 +2.99	69.33	65.88	66.01	21,297,734
06 Nov 20	65.68000 -1.33	66.70	63.88	66.55	23,423,184
05 Nov 20	67.01000 -0.49	67.85	65.10	67.12	22,022,496
04 Nov 20	67.50000 +2.80	67.99	64.20	64.55	18,406,544
03 Nov 20	64.70000 +0.51	65.20	63.09	64.00	16,650,149
02 Nov 20	64.19000 +1.93	64.58	62.40	62.61	22,663,980
30 Oct 20	62.26000 -0.14	63.51	61.38	63.01	17,196,142
29 Oct 20	62.40000 -0.49	63.08	61.61	62.07	14,998,826
28 Oct 20	62.89000 +1.43	63.51	61.30	62.01	23,577,532
27 Oct 20	61.46000 +4.66	61.98	58.51	58.98	34,033,940
26 Oct 20	56.80000 -0.39	57.15	54.52	56.72	12,084,135
23 Oct 20	57.19000 -1.31	59.12	56.50	58.42	13,242,144
22 Oct 20	58.50000 +0.32	59.00	57.20	57.66	11,843,295
21 Oct 20	58.18000 +0.80	59.22	57.06	57.46	15,609,872
20 Oct 20	57.38000 +1.17	57.56	55.90	56.32	11,880,914
19 Oct 20	56.21000 -0.87	57.80	56.03	57.67	14,760,222
16 Oct 20	57.08000 -0.18	57.66	56.15	57.26	13,554,520
15 Oct 20	57.26000 -0.50	58.07	56.71	57.78	16,302,879
14 Oct 20	57.76000 -0.29	58.40	57.16	58.00	17,696,268
13 Oct 20	58.05000 +0.85	58.19	56.50	57.10	20,149,252
12 Oct 20	57.20000 +4.01	57.50	52.85	53.19	28,855,814
09 Oct 20	53.19000 +1.77	53.34	51.10	51.82	21,407,230
30 Sep 20	51.42000 +1.89	52.20	49.60	49.60	25,843,552
29 Sep 20	49.53000 +0.89	49.83	48.22	48.70	16,792,470
28 Sep 20	48.64000 +0.57	49.11	47.60	48.10	19,951,972
25 Sep 20	48.07000 +0.77	48.56	47.33	47.38	16,078,715
24 Sep 20	47.30000 -1.23	48.38	47.07	48.00	17,253,040
23 Sep 20	48.53000 +1.69	48.88	46.65	46.99	33,630,992
22 Sep 20	46.84000 -0.32	47.48	46.65	46.96	15,647,144
21 Sep 20	47.16000 -0.54	48.14	46.94	47.70	16,501,897
18 Sep 20	47.70000 +0.10	47.96	46.88	47.60	16,269,034
17 Sep 20	47.60000 -1.07	48.69	47.20	48.60	17,629,836
16 Sep 20	48.67000 -1.11	50.15	48.38	49.66	17,122,206
15 Sep 20	49.78000 +0.12	49.90	48.10	49.50	17,852,284
14 Sep 20	49.66000 -0.19	50.40	49.22	50.03	19,324,016
11 Sep 20	49.85000 +0.83	50.29	49.10	49.13	17,965,860
10 Sep 20	49.02000 +0.00	50.60	48.68	49.63	18,872,184
09 Sep 20	49.02000 -1.60	50.60	48.77	50.51	24,939,198
08 Sep 20	50.62000 -0.41	51.98	50.00	51.11	17,757,568
07 Sep 20	51.03000 -1.47	53.30	50.97	52.69	27,279,060
04 Sep 20	52.50000 -1.15	52.98	50.68	52.53	32,969,676
03 Sep 20	53.65000 +0.22	56.09	52.88	53.18	32,773,076
02 Sep 20	53.43000 -0.30	54.40	53.00	53.73	22,737,050
01 Sep 20	53.73000 +1.76	54.10	51.72	51.72	28,652,602
31 Aug 20	51.97000 +0.74	52.76	50.73	51.52	29,534,858
28 Aug 20	51.23000 +0.72	51.50	49.81	50.50	25,841,658
27 Aug 20	50.51000 +0.53	50.80	49.60	50.22	27,172,814
26 Aug 20	49.98000 +3.63	53.06	47.31	47.31	65,372,824
25 Aug 20	46.35000 +0.15	46.80	45.80	46.19	14,307,833
24 Aug 20	46.20000 +0.90	46.38	45.02	45.69	19,337,276
21 Aug 20	45.30000 +1.13	45.50	44.40	44.44	14,768,684
20 Aug 20	44.17000 -0.33	44.88	44.01	44.51	12,020,926
19 Aug 20	44.50000 -0.93	45.52	44.46	45.43	13,079,949
18 Aug 20	45.43000 -0.13	46.02	45.28	45.40	11,324,456
17 Aug 20	45.56000 +0.61	45.60	44.82	44.98	17,197,392
14 Aug 20	44.95000 +0.55	44.98	43.49	44.41	23,662,460
13 Aug 20	44.40000 -1.50	46.30	44.32	46.15	19,952,662
12 Aug 20	45.90000 -0.25	46.67	45.01	46.20	22,788,632
11 Aug 20	46.15000 -0.20	48.15	46.08	46.26	25,287,690
10 Aug 20	46.35000 +0.48	46.42	45.26	46.00	15,811,557
07 Aug 20	45.87000 -1.05	47.23	45.24	46.92	24,751,208
06 Aug 20	46.92000 -0.53	47.90	46.20	47.45	19,567,690
05 Aug 20	47.45000 -0.25	48.13	47.09	47.70	20,210,378
04 Aug 20	47.70000 +0.86	48.20	46.54	46.84	31,813,168
03 Aug 20	46.84000 +1.54	47.10	45.10	45.45	35,895,760
31 Jul 20	45.30000 -0.02	46.06	44.89	45.39	25,357,262
30 Jul 20	45.32000 -0.82	46.48	44.91	46.13	23,411,640
29 Jul 20	46.14000 +0.41	46.29	45.40	45.42	22,063,680
28 Jul 20	45.73000 -0.27	46.38	45.05	46.00	19,991,168
27 Jul 20	46.00000 +2.00	46.00	44.00	44.00	34,746,424
24 Jul 20	44.00000 -2.08	45.91	43.58	45.80	30,663,948
23 Jul 20	46.08000 +0.28	46.30	45.03	45.45	25,961,050
22 Jul 20	45.80000 +0.50	46.30	44.75	45.00	24,882,368
21 Jul 20	45.30000 +1.35	45.58	43.80	43.95	30,295,756
20 Jul 20	43.95000 -0.24	45.00	43.01	44.44	27,525,396
17 Jul 20	44.19000 -0.01	45.54	43.80	44.35	32,505,436
16 Jul 20	44.20000 -3.51	47.60	43.77	47.60	46,433,952
15 Jul 20	47.71000 +1.79	48.23	45.93	45.93	46,185,188
14 Jul 20	45.92000 -0.91	47.30	45.05	46.74	32,703,956
13 Jul 20	46.83000 +0.90	46.87	45.70	45.93	39,377,352
10 Jul 20	45.93000 -0.42	46.77	45.61	45.93	33,417,538
09 Jul 20	46.35000 +1.63	46.36	44.31	44.35	40,727,068
08 Jul 20	44.72000 +0.34	45.45	44.03	44.38	37,765,212
07 Jul 20	44.38000 +0.88	44.84	42.65	43.00	52,587,064
06 Jul 20	43.50000 +0.25	43.80	42.15	43.01	46,048,040
03 Jul 20	43.25000 +0.95	43.49	41.36	41.97	43,483,496
02 Jul 20	42.30000 -1.16	43.46	42.00	43.46	40,074,480
01 Jul 20	43.46000 +0.01	43.95	42.66	43.90	23,331,968
30 Jun 20	43.45000 +0.35	44.10	43.07	43.10	32,850,804
29 Jun 20	43.10000 -0.95	43.96	42.20	43.95	51,123,576
24 Jun 20	44.05000 -2.03	45.90	43.07	45.70	61,418,264
23 Jun 20	46.08000 +0.32	46.28	45.02	45.50	27,397,114
22 Jun 20	45.76000 -0.54	46.46	45.05	46.00	36,036,512
19 Jun 20	46.30000 +2.08	46.30	44.00	44.20	30,831,500
18 Jun 20	44.22000 +0.58	44.40	43.20	43.40	19,558,422
17 Jun 20	43.64000 +0.44	45.00	42.95	43.17	23,842,884
16 Jun 20	43.20000 +1.32	43.20	41.90	42.19	18,725,304
15 Jun 20	41.88000 -0.08	42.65	41.70	42.33	18,836,790
12 Jun 20	41.96000 +0.54	42.60	40.87	40.92	22,597,196
11 Jun 20	41.42000 -0.38	42.21	41.08	41.70	16,601,090
10 Jun 20	41.80000 +1.21	42.00	40.30	40.53	23,313,860
09 Jun 20	40.59000 +0.61	40.68	39.61	39.78	13,142,641
08 Jun 20	39.98000 -0.52	41.10	39.60	40.49	19,359,046
05 Jun 20	40.50000 +0.48	40.79	39.30	39.65	19,680,156
04 Jun 20	40.02000 +0.87	40.14	38.90	39.20	20,460,484
03 Jun 20	39.15000 -0.15	40.00	39.01	39.39	19,432,316
02 Jun 20	39.30000 -1.03	40.33	39.09	40.03	21,691,692
01 Jun 20	40.33000 +1.17	40.66	38.77	39.20	20,771,086
29 May 20	39.16000 +1.51	39.59	37.10	37.50	29,064,914
28 May 20	37.65000 -11.64	38.14	36.86	37.99	16,516,821
27 May 20	49.29000 -0.73	50.21	48.81	50.02	10,491,449
26 May 20	50.02000 +1.31	50.37	48.51	48.98	12,478,342
25 May 20	48.71000 +0.84	49.75	47.81	47.90	11,630,997
22 May 20	47.87000 -1.01	49.07	47.32	49.00	12,117,213
21 May 20	48.88000 +0.99	49.28	47.93	47.94	15,280,808
20 May 20	47.89000 -0.86	49.08	47.63	48.90	17,156,076
19 May 20	48.75000 -0.35	49.75	48.60	49.21	12,599,945
18 May 20	49.10000 +1.36	49.75	47.10	47.50	17,260,708
15 May 20	47.74000 -0.17	48.00	46.90	47.65	11,816,351
14 May 20	47.91000 -0.39	48.29	47.42	48.07	13,980,793
13 May 20	48.30000 +1.98	48.65	46.00	46.32	22,515,070
12 May 20	46.32000 +0.72	46.77	45.50	45.86	11,659,588
11 May 20	45.60000 -1.20	47.27	45.30	47.25	15,259,794
08 May 20	46.80000 +0.22	47.39	45.90	46.68	12,904,919
07 May 20	46.58000 +1.09	46.80	45.30	45.70	14,076,897
06 May 20	45.49000 +1.10	45.78	43.89	44.31	17,246,768
30 Apr 20	44.39000 -1.29	45.65	44.08	45.60	16,972,040
29 Apr 20	45.68000 +0.59	47.50	44.88	44.95	16,489,249
28 Apr 20	45.09000 +0.79	45.60	43.98	44.05	17,280,436
27 Apr 20	44.30000 +0.34	45.54	43.68	44.03	17,353,372
24 Apr 20	43.96000 -0.07	44.58	42.50	43.94	20,019,116
22 Apr 20	44.03000 +1.63	44.06	42.31	42.68	20,670,242
21 Apr 20	42.40000 -0.60	43.28	42.01	43.00	12,408,425
20 Apr 20	43.00000 -0.09	43.47	42.70	43.44	11,973,913
17 Apr 20	43.09000 +0.03	43.97	42.80	43.10	14,041,068
16 Apr 20	43.06000 -0.25	43.30	42.53	43.30	12,821,697
15 Apr 20	43.31000 -0.43	44.08	43.03	43.90	14,996,961
14 Apr 20	43.74000 +1.16	43.85	42.40	43.01	16,211,814
13 Apr 20	42.58000 -0.31	43.47	42.18	42.67	11,223,386
10 Apr 20	42.89000 +1.01	44.17	41.90	41.90	28,247,268
09 Apr 20	41.88000 +1.62	42.44	40.41	40.41	20,925,476
08 Apr 20	40.26000 -0.07	40.50	39.66	40.00	9,606,153
07 Apr 20	40.33000 +0.95	40.50	39.71	39.92	14,263,654
03 Apr 20	39.38000 -0.12	39.88	39.30	39.51	8,981,703
02 Apr 20	39.50000 +0.59	39.50	38.55	38.78	9,669,036
01 Apr 20	38.91000 -0.47	40.08	38.78	39.25	14,091,981
31 Mar 20	39.38000 +1.23	39.70	38.35	38.65	16,623,068
30 Mar 20	38.15000 -0.67	38.80	37.40	38.12	16,356,738
27 Mar 20	38.82000 +0.02	40.33	38.66	39.30	17,790,788
26 Mar 20	38.80000 +0.13	39.19	38.20	38.27	14,937,974
25 Mar 20	38.67000 +1.41	39.12	37.40	38.74	30,628,956
24 Mar 20	37.26000 +3.06	37.37	35.10	35.16	39,700,496
23 Mar 20	34.20000 -1.91	36.07	34.20	35.00	29,605,826
20 Mar 20	36.11000 +0.11	36.69	35.40	36.54	30,468,424
19 Mar 20	36.00000 -2.05	37.99	34.45	37.80	63,007,056
18 Mar 20	38.05000 -0.29	39.79	38.05	38.80	23,943,460
17 Mar 20	38.34000 -0.62	39.80	37.30	39.00	26,593,590
16 Mar 20	38.96000 -2.19	41.50	38.60	41.14	26,180,010
13 Mar 20	41.15000 -0.43	41.66	38.55	39.50	35,853,856
12 Mar 20	41.58000 -1.58	42.76	40.99	42.70	25,199,840
11 Mar 20	43.16000 -0.77	44.49	43.05	43.99	14,573,248
10 Mar 20	43.93000 -0.06	44.60	42.85	43.76	25,811,310
09 Mar 20	43.99000 -0.91	44.88	43.31	44.72	20,516,022
06 Mar 20	44.90000 +0.19	45.50	44.36	44.63	20,119,394
05 Mar 20	44.71000 +1.11	45.29	43.18	43.64	32,582,958
04 Mar 20	43.60000 +1.18	43.80	41.92	42.00	28,453,412
03 Mar 20	42.42000 +0.42	43.10	41.86	42.58	22,238,504
02 Mar 20	42.00000 +2.00	42.30	40.55	40.55	23,356,574
28 Feb 20	40.00000 -1.67	41.09	39.89	39.90	19,299,620
27 Feb 20	41.67000 +0.88	41.97	40.68	40.89	17,364,772
26 Feb 20	40.79000 -1.59	42.17	40.43	41.84	25,490,544
25 Feb 20	42.38000 -0.32	42.58	41.31	41.82	17,961,710
24 Feb 20	42.70000 -0.60	42.99	41.81	42.70	23,468,500
21 Feb 20	43.30000 -0.50	43.70	43.06	43.60	19,008,678
20 Feb 20	43.80000 +2.29	44.28	41.35	41.55	36,888,140
19 Feb 20	41.51000 -0.61	42.02	41.43	42.01	13,295,464
18 Feb 20	42.12000 -0.06	42.84	41.82	42.22	17,214,368
17 Feb 20	42.18000 +1.07	42.40	41.10	41.12	21,042,462
14 Feb 20	41.11000 -0.21	41.79	40.82	41.02	15,563,071
13 Feb 20	41.32000 -0.46	41.62	40.68	41.60	18,009,448
12 Feb 20	41.78000 -0.12	42.15	41.15	41.70	16,797,152
11 Feb 20	41.90000 +0.78	42.11	41.10	41.10	21,163,416
10 Feb 20	41.12000 +0.82	41.69	39.95	40.25	22,392,632
07 Feb 20	40.30000 -0.04	40.60	39.54	40.00	19,629,430
06 Feb 20	40.34000 +0.58	40.74	39.21	39.38	23,422,016
05 Feb 20	39.76000 +0.48	40.22	39.00	39.87	32,115,052
04 Feb 20	39.28000 +2.45	39.55	37.20	37.20	35,843,984
03 Feb 20	36.83000 -3.17	38.50	36.00	36.50	56,771,260
23 Jan 20	40.00000 -2.38	42.11	39.49	41.89	42,563,268
22 Jan 20	42.38000 -0.37	42.70	41.73	42.50	17,595,830
21 Jan 20	42.75000 -0.29	43.80	42.42	43.00	16,676,887
20 Jan 20	43.04000 +0.05	43.70	42.53	43.40	20,049,272
17 Jan 20	42.99000 +0.33	43.66	42.13	42.63	26,954,876
16 Jan 20	42.66000 +1.58	42.95	40.87	41.12	35,919,744
15 Jan 20	41.08000 -0.14	41.63	40.79	41.22	15,571,358
14 Jan 20	41.22000 -0.31	41.70	40.86	41.11	20,220,162
13 Jan 20	41.53000 -0.23	41.65	40.40	41.33	23,979,918
10 Jan 20	41.76000 +0.32	41.98	41.09	41.94	26,621,396
09 Jan 20	41.44000 +2.63	42.18	39.30	39.30	50,739,944
08 Jan 20	38.81000 -0.38	39.76	38.81	39.03	17,637,084
07 Jan 20	39.19000 +0.65	39.26	38.50	38.57	21,083,392
06 Jan 20	38.54000 -0.85	39.29	38.12	39.29	27,147,700
03 Jan 20	39.39000 -0.11	39.84	39.12	39.60	19,790,792
02 Jan 20	39.50000 -0.06	39.86	39.00	39.86	21,044,676
31 Dec 19	39.56000 +0.88	39.98	38.75	38.76	22,980,294
30 Dec 19	38.68000 +0.12	38.92	38.00	38.30	16,174,893
27 Dec 19	38.56000 -0.44	39.13	38.44	38.74	15,945,871
26 Dec 19	39.00000 +0.03	39.37	38.62	39.18	14,266,761
25 Dec 19	38.97000 +0.48	39.05	38.18	38.40	14,742,234
24 Dec 19	38.49000 -0.65	39.35	38.30	39.15	19,325,482
23 Dec 19	39.14000 +0.14	39.89	39.01	39.03	15,934,060
20 Dec 19	39.00000 -0.44	39.65	38.85	39.65	16,778,008
19 Dec 19	39.44000 -0.09	39.90	39.09	39.60	16,823,420
18 Dec 19	39.53000 -0.82	40.34	39.46	40.20	23,463,528
17 Dec 19	40.35000 +0.20	40.50	39.66	39.93	24,298,272
16 Dec 19	40.15000 -0.68	40.91	39.90	40.90	27,234,412
13 Dec 19	40.83000 +0.90	40.95	40.03	40.30	19,826,728
12 Dec 19	39.93000 -0.27	40.30	39.70	40.19	10,628,839
11 Dec 19	40.20000 -0.03	40.47	39.93	40.39	10,942,293
10 Dec 19	40.23000 +0.24	40.68	39.45	39.59	17,272,360
09 Dec 19	39.99000 -1.31	41.55	39.60	41.35	25,080,584
06 Dec 19	41.30000 +0.61	41.48	40.55	40.60	19,001,916
05 Dec 19	40.69000 +0.39	41.16	40.40	40.50	20,112,568
04 Dec 19	40.30000 -0.04	40.73	40.00	40.34	15,282,267
03 Dec 19	40.34000 +0.36	40.58	39.04	39.78	18,652,172
02 Dec 19	39.98000 +0.06	40.36	39.42	39.83	18,887,744
29 Nov 19	39.92000 -1.90	41.68	39.41	41.43	36,170,252
28 Nov 19	41.82000 +0.43	42.18	41.07	41.59	16,687,524
27 Nov 19	41.39000 -0.55	41.79	40.18	41.74	27,526,976
26 Nov 19	41.94000 +0.14	42.43	41.32	42.10	25,477,032
25 Nov 19	41.80000 -0.19	42.30	40.50	42.00	29,697,138
22 Nov 19	41.99000 -2.01	44.88	40.76	43.66	57,980,460
21 Nov 19	44.00000 -3.06	46.63	43.66	46.60	44,705,128
20 Nov 19	47.06000 -0.69	47.68	46.61	47.55	23,133,658
19 Nov 19	47.75000 +2.15	47.75	45.40	45.55	21,583,348
18 Nov 19	45.60000 +0.47	45.64	44.51	44.90	14,370,790
15 Nov 19	45.13000 -0.77	46.30	45.00	45.88	13,564,824
14 Nov 19	45.90000 +0.28	46.46	45.00	45.15	14,192,206
13 Nov 19	45.62000 +2.49	46.18	42.95	43.12	24,902,868
12 Nov 19	43.13000 +1.49	43.48	41.63	41.63	18,153,216
11 Nov 19	41.64000 +0.24	42.10	41.00	41.18	13,259,151
08 Nov 19	41.40000 +0.00	41.99	41.30	41.78	10,548,891
07 Nov 19	41.40000 +0.59	41.76	40.69	40.70	14,499,949
06 Nov 19	40.81000 -1.14	41.70	40.47	41.70	24,501,140
05 Nov 19	41.95000 -0.26	42.15	41.40	42.15	12,684,965
04 Nov 19	42.21000 +0.27	42.40	41.30	41.40	14,462,721
01 Nov 19	41.94000 +2.38	42.00	39.40	39.62	21,992,720
31 Oct 19	39.56000 -0.53	40.05	39.11	39.59	17,121,704
30 Oct 19	40.09000 +1.91	40.88	38.81	38.81	28,772,910
22 Oct 19	38.18000 +1.09	38.24	37.35	37.37	11,628,996
21 Oct 19	37.09000 -0.75	38.16	36.55	37.66	16,520,137
18 Oct 19	37.84000 -0.24	38.30	37.58	37.92	11,841,995
17 Oct 19	38.08000 +0.10	38.56	37.71	38.12	11,309,581
16 Oct 19	37.98000 +0.78	38.45	37.10	37.35	17,882,668
15 Oct 19	37.20000 +0.60	37.43	36.60	36.80	11,031,278
14 Oct 19	36.60000 +0.02	37.17	36.45	36.95	8,847,917
11 Oct 19	36.58000 -0.22	36.85	36.40	36.80	9,179,974
10 Oct 19	36.80000 +1.37	36.95	35.21	35.47	14,413,735
09 Oct 19	35.43000 -0.65	36.05	35.20	36.03	9,111,505
08 Oct 19	36.08000 +0.61	36.19	35.11	35.20	11,252,067
30 Sep 19	35.47000 +0.31	35.96	35.00	35.16	11,337,412
27 Sep 19	35.16000 -0.19	35.45	34.71	35.38	8,387,343
26 Sep 19	35.35000 +0.09	35.87	35.04	35.41	9,475,817
25 Sep 19	35.26000 -0.49	36.25	35.11	35.55	13,480,645
24 Sep 19	35.75000 +0.46	35.78	35.29	35.45	10,498,253
23 Sep 19	35.29000 -0.26	35.74	34.93	35.63	9,556,206
20 Sep 19	35.55000 -0.02	35.88	35.30	35.75	11,738,728
19 Sep 19	35.57000 +1.06	36.05	34.68	34.68	19,665,526
18 Sep 19	34.51000 +0.87	34.76	33.50	33.64	16,471,394
17 Sep 19	33.64000 -0.53	34.15	33.60	33.98	8,628,332
16 Sep 19	34.17000 +0.30	34.23	33.72	33.95	8,173,657
12 Sep 19	33.87000 -0.09	34.01	33.50	34.01	9,139,927
11 Sep 19	33.96000 -0.34	34.82	33.52	34.47	13,517,670
10 Sep 19	34.30000 -0.03	34.85	33.88	34.43	13,518,865
09 Sep 19	34.33000 +0.43	34.70	33.74	34.16	15,412,208
06 Sep 19	33.90000 +0.22	34.16	33.39	34.16	10,427,814
05 Sep 19	33.68000 -0.27	34.19	33.45	34.02	14,124,571
04 Sep 19	33.95000 -0.08	34.02	33.10	34.00	12,396,048
03 Sep 19	34.03000 -0.14	34.28	33.65	34.28	12,548,096
02 Sep 19	34.17000 +0.39	34.88	34.00	34.05	16,987,744
30 Aug 19	33.78000 +0.49	34.46	33.39	33.44	19,524,472
29 Aug 19	33.29000 -0.81	34.00	33.20	34.00	15,152,646
28 Aug 19	34.10000 +0.09	34.25	33.61	34.21	9,447,469
27 Aug 19	34.01000 +0.49	34.48	33.55	33.80	17,888,920
26 Aug 19	33.52000 -0.05	34.20	32.85	33.30	13,482,389
23 Aug 19	33.57000 +0.75	34.16	32.45	32.65	19,110,322
22 Aug 19	32.82000 +1.05	32.85	31.76	31.84	14,668,839
21 Aug 19	31.77000 -0.23	32.00	31.55	32.00	7,053,746
20 Aug 19	32.00000 -0.08	32.30	31.79	32.01	8,640,236
19 Aug 19	32.08000 +0.20	32.48	31.86	32.19	12,353,387
16 Aug 19	31.88000 +0.23	32.26	31.53	31.75	13,035,702
15 Aug 19	31.65000 +0.10	32.00	31.10	31.22	13,261,282
14 Aug 19	31.55000 +0.56	31.65	31.05	31.33	12,024,120
13 Aug 19	30.99000 -0.10	31.21	30.88	30.92	5,864,361
12 Aug 19	31.09000 +0.21	31.39	30.86	31.00	9,506,746
09 Aug 19	30.88000 -0.02	31.27	30.68	31.00	11,488,041
08 Aug 19	30.90000 +1.03	30.97	29.81	29.87	16,300,411
07 Aug 19	29.87000 +0.77	30.08	29.31	29.31	11,322,208
06 Aug 19	29.10000 -0.58	29.50	28.80	29.19	13,446,456
05 Aug 19	29.68000 -0.77	30.53	29.68	30.35	12,004,090
02 Aug 19	30.45000 +0.21	30.75	29.68	29.92	14,489,248
01 Aug 19	30.24000 -0.25	30.54	30.16	30.53	6,992,605
31 Jul 19	30.49000 +0.01	30.80	30.30	30.49	6,388,371
30 Jul 19	30.48000 -0.33	31.02	30.45	30.99	9,283,193
29 Jul 19	30.81000 -0.08	31.08	30.70	31.00	8,855,405
26 Jul 19	30.89000 +0.83	30.98	29.88	30.16	14,942,385
25 Jul 19	30.06000 -0.05	30.20	29.88	30.07	8,201,315
24 Jul 19	30.11000 +0.08	30.40	29.98	30.10	9,213,429
23 Jul 19	30.03000 +0.22	30.08	29.67	29.91	6,696,864
22 Jul 19	29.81000 +0.09	30.05	29.41	29.93	8,828,249
19 Jul 19	29.72000 +0.15	30.24	29.53	29.71	9,762,992
18 Jul 19	29.57000 -0.76	30.18	29.57	30.15	13,351,903
17 Jul 19	30.33000 -0.11	30.47	30.11	30.30	7,600,137
16 Jul 19	30.44000 -0.34	30.91	30.30	30.77	9,190,593
15 Jul 19	30.78000 +0.48	30.95	29.98	30.38	13,066,024
12 Jul 19	30.30000 -0.20	30.75	30.14	30.58	11,715,070
11 Jul 19	30.50000 -0.05	30.90	30.29	30.69	9,883,000
10 Jul 19	30.55000 -0.45	31.19	30.37	31.18	11,564,296
09 Jul 19	31.00000 +0.26	31.33	30.51	30.74	12,341,028
08 Jul 19	30.74000 -0.04	30.91	30.20	30.76	13,720,483
05 Jul 19	30.78000 +0.53	30.93	30.28	30.36	15,901,936
04 Jul 19	30.25000 -0.71	31.10	30.00	31.08	23,363,576
03 Jul 19	30.96000 -0.81	31.69	30.93	31.69	17,553,736
02 Jul 19	31.77000 -0.11	32.09	31.56	31.82	14,739,738
01 Jul 19	31.88000 +0.91	31.89	30.79	31.32	23,000,876
28 Jun 19	30.97000 -0.03	31.14	30.52	30.90	10,252,219
27 Jun 19	31.00000 -0.04	31.50	30.69	31.02	17,069,332
26 Jun 19	31.04000 +0.54	31.09	30.16	30.32	15,438,376
25 Jun 19	30.50000 +0.42	30.50	29.80	30.25	14,530,101
24 Jun 19	30.08000 -0.12	30.49	29.67	30.02	12,563,862
21 Jun 19	30.20000 +0.22	30.86	29.88	30.18	20,300,846
20 Jun 19	29.98000 +0.62	30.23	29.11	29.19	20,148,052
19 Jun 19	29.36000 +0.01	30.15	29.36	29.97	13,675,778
18 Jun 19	29.35000 +0.52	29.65	28.68	28.87	15,546,994
17 Jun 19	28.83000 +0.33	29.05	28.48	28.65	10,041,701
14 Jun 19	28.50000 -0.34	29.25	28.50	28.92	12,622,745
13 Jun 19	28.84000 -0.34	29.28	28.69	29.27	10,509,760
12 Jun 19	29.18000 -0.16	29.38	28.72	29.10	11,916,271
11 Jun 19	29.34000 +0.74	29.34	28.50	28.60	16,274,416
10 Jun 19	28.60000 +0.51	28.89	27.83	28.00	12,647,421
06 Jun 19	28.09000 +0.25	28.47	27.37	27.87	14,619,664
05 Jun 19	27.84000 -9.46	28.93	27.38	28.75	17,887,706
04 Jun 19	37.30000 -0.16	37.87	36.88	37.43	8,441,354
03 Jun 19	37.46000 -0.83	38.38	37.12	38.30	14,062,390
31 May 19	38.29000 +0.54	38.80	37.61	37.99	12,488,000
30 May 19	37.75000 +0.62	38.13	36.83	37.22	13,975,484
29 May 19	37.13000 -0.76	37.68	36.66	37.00	10,933,310
28 May 19	37.89000 +2.09	37.89	35.80	35.98	21,510,160
27 May 19	35.80000 +0.40	36.15	34.81	35.27	11,163,079
24 May 19	35.40000 +0.01	35.74	35.03	35.40	7,996,926
23 May 19	35.39000 -0.90	36.09	35.21	36.09	10,026,046
22 May 19	36.29000 -0.51	36.76	35.95	36.75	11,231,613
21 May 19	36.80000 +0.11	36.98	35.90	36.35	12,731,313
20 May 19	36.69000 +0.39	37.18	35.53	36.20	12,656,341
17 May 19	36.30000 -0.09	37.37	36.01	36.40	14,293,271
16 May 19	36.39000 +0.29	36.67	35.79	36.18	9,437,504
15 May 19	36.10000 +0.98	36.46	35.20	35.56	13,000,348
14 May 19	35.12000 -0.72	35.77	34.90	35.60	11,059,234
13 May 19	35.84000 +0.72	36.62	34.39	34.42	15,068,825
10 May 19	35.12000 +1.41	35.45	33.55	34.40	15,435,654
09 May 19	33.71000 -1.38	34.98	33.48	34.50	16,908,758
08 May 19	35.09000 -1.71	36.16	34.80	36.01	17,673,440
07 May 19	36.80000 +2.30	37.16	34.64	34.64	21,760,412
06 May 19	34.50000 -2.83	36.50	34.47	35.98	24,541,744
30 Apr 19	37.33000 +0.24	37.73	36.36	37.00	12,135,620
29 Apr 19	37.09000 +1.02	38.15	35.90	36.03	21,510,646
26 Apr 19	36.07000 +0.34	36.36	35.13	35.90	20,337,774
25 Apr 19	35.73000 +0.81	36.75	34.41	34.88	23,996,740
24 Apr 19	34.92000 +0.77	34.95	33.92	34.22	10,251,996
23 Apr 19	34.15000 -0.31	34.84	33.92	34.37	11,263,630
22 Apr 19	34.46000 +0.68	34.65	33.41	33.59	12,964,958
19 Apr 19	33.78000 +0.09	33.97	33.43	33.67	4,330,244
18 Apr 19	33.69000 -0.07	34.21	33.43	33.98	5,930,494
17 Apr 19	33.76000 +0.36	33.97	33.02	33.42	12,306,139
16 Apr 19	33.40000 +0.60	33.42	32.30	32.85	10,150,357
15 Apr 19	32.80000 -0.89	34.28	32.80	33.78	14,242,260
12 Apr 19	33.69000 +0.62	33.69	32.80	33.00	8,889,258
11 Apr 19	33.07000 -1.25	34.37	33.03	34.30	12,258,965
10 Apr 19	34.32000 -0.18	34.83	34.09	34.83	13,472,182
09 Apr 19	34.50000 +1.29	34.62	32.88	33.09	15,884,733
08 Apr 19	33.21000 -0.39	34.47	33.00	33.98	10,724,239
04 Apr 19	33.60000 -0.20	34.00	33.33	33.58	8,742,213
03 Apr 19	33.80000 -0.02	34.00	33.40	33.60	8,735,782
02 Apr 19	33.82000 -0.56	34.39	33.51	34.31	13,268,988
01 Apr 19	34.38000 +0.38	34.86	34.01	34.27	18,224,492
29 Mar 19	34.00000 +1.57	34.00	32.48	32.48	23,154,968
28 Mar 19	32.43000 -0.01	32.60	32.01	32.31	9,377,742
27 Mar 19	32.44000 +1.17	32.45	31.23	31.65	12,960,889
26 Mar 19	31.27000 -0.22	31.86	31.19	31.50	8,010,013
25 Mar 19	31.49000 -0.77	32.18	31.46	31.92	9,954,869
22 Mar 19	32.26000 -0.04	32.53	32.11	32.25	9,733,385
21 Mar 19	32.30000 -0.29	32.55	32.10	32.50	10,509,889
20 Mar 19	32.59000 -0.09	32.85	32.07	32.78	9,730,071
19 Mar 19	32.68000 -0.76	34.23	32.24	33.45	17,436,816
18 Mar 19	33.44000 +1.22	33.50	32.00	32.00	20,262,310
15 Mar 19	32.22000 +0.81	32.57	31.56	31.60	15,681,274
14 Mar 19	31.41000 +0.06	32.06	31.13	31.13	12,583,199
13 Mar 19	31.35000 -0.40	32.33	31.11	31.70	14,010,527
12 Mar 19	31.75000 -0.19	32.48	31.50	32.19	13,672,926
11 Mar 19	31.94000 +1.25	31.98	30.69	30.69	14,334,541
08 Mar 19	30.69000 -1.17	31.74	30.69	31.36	17,322,776
07 Mar 19	31.86000 -1.10	32.85	31.60	32.80	17,478,252
06 Mar 19	32.96000 +0.14	33.11	32.28	32.70	14,635,378
05 Mar 19	32.82000 -0.33	33.15	32.33	33.00	16,404,158
04 Mar 19	33.15000 +0.01	33.90	32.60	33.40	25,463,784
01 Mar 19	33.14000 +0.97	33.63	32.30	33.50	17,588,662
28 Feb 19	32.17000 +1.17	32.47	31.29	31.30	16,098,892
27 Feb 19	31.00000 -1.16	31.87	30.88	31.67	18,862,730
26 Feb 19	32.16000 -0.33	33.58	32.00	32.43	19,138,620
25 Feb 19	32.49000 +0.91	32.50	31.32	31.32	16,043,312
22 Feb 19	31.58000 +0.28	31.58	30.85	31.33	8,292,609
21 Feb 19	31.30000 +0.02	31.98	31.20	31.30	9,258,318
20 Feb 19	31.28000 -0.54	32.00	31.02	31.79	11,311,186
19 Feb 19	31.82000 +0.26	32.27	30.98	31.70	15,244,208
18 Feb 19	31.56000 +1.87	31.62	29.80	29.81	15,990,010
15 Feb 19	29.69000 -0.01	30.48	29.63	29.72	12,870,805
14 Feb 19	29.70000 -0.13	30.01	29.41	29.99	7,892,006
13 Feb 19	29.83000 +0.61	30.00	29.30	29.45	12,435,040
12 Feb 19	29.22000 +0.17	29.74	28.98	29.10	10,450,521
11 Feb 19	29.05000 +0.78	29.16	28.17	28.28	11,903,070
01 Feb 19	28.27000 +1.11	28.48	27.10	27.15	17,301,378
31 Jan 19	27.16000 -0.01	27.36	25.80	27.28	11,715,144
30 Jan 19	27.17000 -0.29	27.58	27.09	27.48	5,836,974
29 Jan 19	27.46000 +0.36	27.51	27.05	27.09	9,817,173
28 Jan 19	27.10000 +0.29	27.59	26.89	27.02	10,922,732
25 Jan 19	26.81000 +0.09	27.14	26.60	26.64	8,894,386
24 Jan 19	26.72000 -0.18	26.97	26.05	26.82	9,121,871
23 Jan 19	26.90000 +0.06	27.14	26.74	26.80	4,081,076
22 Jan 19	26.84000 -0.59	27.48	26.78	27.43	7,058,029
21 Jan 19	27.43000 +0.43	27.85	27.00	27.02	14,931,782
18 Jan 19	27.00000 +0.28	27.11	26.62	26.82	11,590,132
17 Jan 19	26.72000 -0.17	27.09	26.60	26.70	8,528,225
16 Jan 19	26.89000 +0.59	27.10	26.23	26.34	13,035,524
15 Jan 19	26.30000 +0.61	26.34	25.62	25.85	12,201,852
14 Jan 19	25.69000 -0.26	26.10	25.38	26.01	8,427,784
11 Jan 19	25.95000 -0.32	26.49	25.77	26.48	6,927,347
10 Jan 19	26.27000 +0.14	26.53	26.12	26.28	8,216,275
09 Jan 19	26.13000 +0.23	26.52	25.76	25.85	9,524,619
08 Jan 19	25.90000 -0.10	26.34	25.73	26.00	6,367,950
07 Jan 19	26.00000 +0.30	26.40	25.41	25.65	14,232,017
04 Jan 19	25.70000 +0.90	25.70	24.50	24.54	14,694,678
03 Jan 19	24.80000 +0.18	25.08	24.40	24.62	9,998,338
02 Jan 19	24.62000 -1.68	26.12	24.56	26.01	20,773,940
28 Dec 18	26.30000 +0.18	26.45	25.35	26.12	14,505,440
27 Dec 18	26.12000 -0.06	26.68	26.07	26.65	9,996,040
26 Dec 18	26.18000 -0.41	26.68	25.97	26.68	8,494,227
25 Dec 18	26.59000 -0.16	26.77	25.99	26.10	9,910,239
24 Dec 18	26.75000 +0.40	27.15	26.00	26.28	10,057,687
21 Dec 18	26.35000 -0.48	26.74	25.85	26.74	14,664,276
20 Dec 18	26.83000 -0.12	27.13	26.49	26.95	13,868,710
19 Dec 18	26.95000 -1.51	28.57	26.76	28.46	22,896,384
18 Dec 18	28.46000 -0.50	29.08	28.20	28.72	8,562,486
17 Dec 18	28.96000 -0.52	29.46	28.58	29.30	10,934,534
14 Dec 18	29.48000 -0.77	30.30	29.35	30.25	10,308,862
13 Dec 18	30.25000 -0.06	30.69	29.90	30.31	11,124,640
12 Dec 18	30.31000 -0.11	30.80	30.21	30.46	5,952,892
11 Dec 18	30.42000 +1.26	30.69	29.22	29.30	12,126,797
10 Dec 18	29.16000 -0.24	30.01	29.09	29.60	10,595,784
07 Dec 18	29.40000 -0.60	30.19	29.31	30.00	10,878,400
06 Dec 18	30.00000 -0.32	30.75	29.43	30.45	14,309,784
05 Dec 18	30.32000 -0.19	31.11	30.01	30.15	13,901,039
04 Dec 18	30.51000 +0.69	30.65	29.70	29.82	13,955,535
03 Dec 18	29.82000 +1.32	30.09	29.10	29.11	17,701,056
30 Nov 18	28.50000 +0.46	28.64	28.00	28.03	7,614,342
29 Nov 18	28.04000 -0.55	28.92	28.04	28.86	6,750,842
28 Nov 18	28.59000 +0.00	28.85	28.20	28.61	7,515,250
27 Nov 18	28.59000 +0.37	28.75	28.19	28.39	10,158,285
26 Nov 18	28.22000 +0.77	28.48	27.45	27.60	11,200,192
23 Nov 18	27.45000 -0.38	27.99	27.43	27.63	7,853,283
22 Nov 18	27.83000 -0.12	28.15	27.78	28.02	5,219,934
21 Nov 18	27.95000 +0.27	28.20	27.35	27.40	7,372,522
20 Nov 18	27.68000 -0.71	28.30	27.62	28.28	8,382,186
19 Nov 18	28.39000 +0.27	28.59	27.80	27.98	10,358,381
16 Nov 18	28.12000 -0.25	28.80	27.79	28.43	12,110,398
15 Nov 18	28.37000 +0.36	28.43	27.74	27.99	11,171,522
14 Nov 18	28.01000 -0.51	28.60	27.82	28.52	10,696,210
13 Nov 18	28.52000 +0.35	28.67	27.63	27.63	19,739,504
12 Nov 18	28.17000 +0.33	28.30	27.28	27.68	13,863,702
09 Nov 18	27.84000 -0.06	28.20	27.45	27.75	8,776,906
08 Nov 18	27.90000 -0.34	28.66	27.90	28.56	8,117,629
07 Nov 18	28.24000 -0.36	28.81	28.21	28.60	9,673,520
06 Nov 18	28.60000 +0.35	28.66	27.70	28.09	9,954,660
05 Nov 18	28.25000 -0.88	29.09	27.54	28.80	19,401,408
02 Nov 18	29.13000 +2.04	29.15	27.82	28.14	25,719,408
01 Nov 18	27.09000 +0.05	27.78	27.09	27.38	15,077,872
31 Oct 18	27.04000 +0.34	27.87	26.66	26.88	14,890,147
30 Oct 18	26.70000 +0.49	27.17	25.90	26.00	13,712,045
29 Oct 18	26.21000 -1.29	27.51	26.07	27.50	17,734,764
26 Oct 18	27.50000 -0.35	28.44	27.26	28.20	11,564,122
25 Oct 18	27.85000 -0.70	28.14	27.20	27.60	15,663,980
24 Oct 18	28.55000 -0.53	29.24	27.52	28.79	18,971,364
23 Oct 18	29.08000 -1.75	30.80	28.75	30.80	20,820,778
22 Oct 18	30.83000 +2.33	30.97	28.76	28.88	23,068,380
19 Oct 18	28.50000 +1.28	28.64	26.35	26.68	18,568,854
18 Oct 18	27.22000 -1.78	28.75	27.12	28.75	21,098,260
17 Oct 18	29.00000 -0.37	29.96	27.72	29.80	14,636,727
16 Oct 18	29.37000 +0.31	29.88	28.85	29.10	9,003,184
15 Oct 18	29.06000 -1.05	30.60	28.91	30.43	11,900,879
12 Oct 18	30.11000 +1.07	30.14	29.05	29.30	13,455,018
11 Oct 18	29.04000 -1.12	30.12	28.90	29.21	16,428,303
10 Oct 18	30.16000 -0.94	31.56	29.79	31.43	10,893,330
09 Oct 18	31.10000 +0.07	31.86	30.81	31.00	8,243,652
08 Oct 18	31.03000 -1.22	32.17	31.00	31.62	12,276,398
28 Sep 18	32.25000 +0.83	32.48	31.30	31.38	14,507,626
27 Sep 18	31.42000 +0.08	31.94	30.93	31.17	13,626,022
26 Sep 18	31.34000 +1.59	31.39	29.90	30.12	17,824,452
25 Sep 18	29.75000 -0.03	30.10	29.31	29.45	6,830,949
21 Sep 18	29.78000 +0.89	29.85	28.91	28.97	10,233,647
20 Sep 18	28.89000 -0.48	29.44	28.78	29.28	6,499,602
19 Sep 18	29.37000 +0.30	29.85	28.81	29.19	10,954,562
18 Sep 18	29.07000 +0.87	29.36	28.05	28.20	13,922,712
17 Sep 18	28.20000 +0.11	28.50	27.62	27.98	6,901,279
14 Sep 18	28.09000 -0.42	28.62	27.61	28.52	12,249,894
13 Sep 18	28.51000 -0.44	29.62	27.41	29.35	21,933,348
12 Sep 18	28.95000 -1.51	30.49	28.84	30.29	16,338,604
11 Sep 18	30.46000 +0.23	30.69	30.08	30.16	5,220,835
10 Sep 18	30.23000 -0.37	30.80	30.06	30.14	6,207,126
07 Sep 18	30.60000 +0.65	31.00	30.01	30.01	9,426,771
06 Sep 18	29.95000 -0.35	30.67	29.87	30.05	8,279,486
05 Sep 18	30.30000 -0.80	31.08	30.30	30.71	8,929,037
04 Sep 18	31.10000 -0.56	31.80	30.30	31.73	16,189,643
03 Sep 18	31.66000 +0.29	31.83	30.30	31.28	9,437,526
31 Aug 18	31.37000 -0.39	32.26	31.31	31.76	8,033,064
30 Aug 18	31.76000 -0.69	32.55	31.40	32.39	10,930,452
29 Aug 18	32.45000 -0.01	32.90	31.90	32.03	12,350,785
28 Aug 18	32.46000 +0.73	32.95	31.55	31.90	16,298,396
27 Aug 18	31.73000 +1.85	32.01	30.48	30.50	17,570,342
24 Aug 18	29.88000 -0.09	30.37	29.38	29.80	7,262,606
23 Aug 18	29.97000 +0.38	30.20	28.80	29.60	12,519,912
22 Aug 18	29.59000 -0.56	30.08	29.50	30.00	8,734,161
21 Aug 18	30.15000 +2.21	30.20	28.00	28.11	20,422,584
20 Aug 18	27.94000 -1.32	29.30	27.00	29.05	22,132,792
17 Aug 18	29.26000 -1.45	31.27	28.50	31.07	24,318,780
16 Aug 18	30.71000 -0.11	31.41	29.90	30.51	11,406,442
15 Aug 18	30.82000 -1.68	32.57	30.76	32.40	12,995,165
14 Aug 18	32.50000 -0.23	32.90	32.26	32.73	7,188,497
13 Aug 18	32.73000 +0.38	32.97	31.69	31.80	9,258,328
10 Aug 18	32.35000 +0.82	32.75	31.32	31.32	13,101,566
09 Aug 18	31.53000 +1.52	32.04	29.50	29.67	17,819,666
08 Aug 18	30.01000 -1.22	31.50	30.00	31.10	11,515,388
07 Aug 18	31.23000 +0.99	31.35	29.73	30.49	14,143,416
06 Aug 18	30.24000 -1.70	32.29	30.00	31.52	19,301,650
03 Aug 18	31.94000 -1.18	33.42	31.80	32.80	15,407,565
02 Aug 18	33.12000 -0.04	33.97	32.73	32.91	14,824,400
01 Aug 18	33.16000 -0.26	34.11	32.99	33.61	11,523,877
31 Jul 18	33.42000 +0.62	34.19	33.04	33.04	13,871,519
30 Jul 18	32.80000 -0.90	33.66	32.05	33.60	16,472,782
27 Jul 18	33.70000 -0.28	34.08	33.31	33.68	9,502,007
26 Jul 18	33.98000 -0.28	34.49	33.69	34.11	11,142,597
25 Jul 18	34.26000 +1.06	34.85	33.11	33.50	18,366,764
24 Jul 18	33.20000 -0.05	33.98	32.41	32.91	24,095,606
23 Jul 18	33.25000 -0.51	33.45	31.50	32.58	28,492,416
20 Jul 18	33.76000 -0.24	34.27	33.13	34.07	14,340,566
19 Jul 18	34.00000 -0.91	34.93	33.77	34.90	13,086,143
18 Jul 18	34.91000 +0.08	35.50	34.69	34.93	12,974,217
17 Jul 18	34.83000 -0.83	35.77	34.35	35.40	16,041,788
16 Jul 18	35.66000 +2.02	36.00	33.71	34.10	21,800,124
13 Jul 18	33.64000 +0.65	34.14	32.84	32.84	15,980,915
12 Jul 18	32.99000 +0.84	33.50	31.88	31.97	19,110,268
11 Jul 18	32.15000 +0.15	32.60	31.20	31.50	14,882,441
10 Jul 18	32.00000 +0.23	32.26	31.65	31.84	10,456,659
09 Jul 18	31.77000 +1.50	32.00	30.45	30.45	14,626,377
06 Jul 18	30.27000 +0.49	30.88	29.70	29.85	15,654,333
05 Jul 18	29.78000 -0.38	30.63	29.65	30.03	11,458,957
04 Jul 18	30.16000 -1.13	31.00	30.04	31.00	11,288,654
03 Jul 18	31.29000 -1.01	32.20	30.11	32.20	23,067,528
02 Jul 18	32.30000 +0.01	33.00	31.85	32.06	16,073,328
29 Jun 18	32.29000 +0.68	32.50	31.40	31.40	15,475,365
28 Jun 18	31.61000 -0.15	32.10	31.08	31.50	11,980,989
27 Jun 18	31.76000 -1.14	32.97	31.51	32.82	13,957,173
26 Jun 18	32.90000 -0.32	33.59	32.60	32.80	13,212,304
25 Jun 18	33.22000 +0.75	33.66	32.19	32.65	16,880,032
22 Jun 18	32.47000 +0.22	32.90	31.75	32.03	12,293,582
21 Jun 18	32.25000 +0.18	33.09	31.75	32.09	19,578,544
20 Jun 18	32.07000 +2.31	32.30	29.92	29.99	24,905,980
19 Jun 18	29.76000 -0.19	30.44	29.29	29.65	16,595,314
15 Jun 18	29.95000 -0.17	30.45	29.88	30.05	8,060,373
14 Jun 18	30.12000 -0.74	31.09	30.00	30.76	10,046,088
13 Jun 18	30.86000 -0.01	30.98	29.73	30.77	17,123,390
12 Jun 18	30.87000 -0.17	31.25	30.47	31.00	14,656,849
11 Jun 18	31.04000 -0.55	31.42	30.70	31.37	10,844,111
08 Jun 18	31.59000 +0.65	31.70	30.42	30.88	15,568,980
07 Jun 18	30.94000 -1.44	32.03	30.72	31.55	27,900,930
06 Jun 18	32.38000 -0.22	32.85	32.05	32.56	12,408,882
05 Jun 18	32.60000 +0.88	32.88	31.70	31.70	14,322,504
04 Jun 18	31.72000 -0.40	32.30	31.18	32.00	15,291,793
01 Jun 18	32.12000 -0.88	33.45	31.16	33.00	17,932,960
31 May 18	33.00000 +2.24	33.00	31.15	31.15	23,701,918
30 May 18	30.76000 -0.38	32.13	28.90	30.29	35,365,444
29 May 18	31.14000 -3.30	34.83	31.13	34.30	28,239,216
28 May 18	34.44000 +0.94	34.48	32.72	33.60	15,875,456
25 May 18	33.50000 +0.20	34.07	32.71	33.30	13,498,052
24 May 18	33.30000 -16.19	33.63	32.19	32.79	16,169,962
23 May 18	49.49000 -0.67	51.10	48.68	50.00	12,132,702
22 May 18	50.16000 +1.48	50.18	48.33	48.65	9,003,028
21 May 18	48.68000 +0.18	49.35	47.85	48.52	8,394,643
18 May 18	48.50000 +1.69	48.50	46.03	46.85	7,691,648
17 May 18	46.81000 -0.63	47.80	46.02	47.77	7,127,681
16 May 18	47.44000 +0.99	48.08	46.25	46.44	8,782,334
15 May 18	46.45000 +0.48	46.95	45.50	45.99	8,147,171
14 May 18	45.97000 -0.08	46.35	44.83	45.70	8,087,202
11 May 18	46.05000 -1.71	47.88	45.80	47.48	11,721,732
10 May 18	47.76000 +2.65	47.80	44.98	45.16	12,087,947
09 May 18	45.11000 -0.39	45.77	44.65	45.50	6,430,486
08 May 18	45.50000 -0.70	46.40	45.20	46.40	7,894,714
07 May 18	46.20000 +0.22	46.37	45.25	45.75	7,189,227
04 May 18	45.98000 +0.18	47.18	45.31	45.66	6,703,542
03 May 18	45.80000 -0.67	46.58	44.50	46.50	8,304,552
02 May 18	46.47000 -0.53	47.86	45.88	47.00	9,446,328
27 Apr 18	47.00000 +2.60	47.12	44.42	44.66	9,867,632
26 Apr 18	44.40000 -1.15	45.60	44.00	45.60	7,843,356
25 Apr 18	45.55000 +2.17	45.60	43.18	43.30	10,516,436
24 Apr 18	43.38000 +0.43	43.86	42.28	42.82	6,951,766
23 Apr 18	42.95000 +0.35	44.16	42.72	42.72	9,497,720
20 Apr 18	42.60000 +0.65	43.60	41.65	41.95	8,208,197
19 Apr 18	41.95000 +1.15	42.41	40.65	41.08	6,870,475
18 Apr 18	40.80000 +0.12	41.10	39.50	40.72	8,457,680
17 Apr 18	40.68000 -1.47	42.38	40.60	42.14	5,597,230
16 Apr 18	42.15000 -0.12	42.91	41.50	42.11	5,521,064
13 Apr 18	42.27000 -0.53	43.45	41.60	42.91	5,909,514
12 Apr 18	42.80000 +0.43	43.62	41.63	42.11	5,973,881
11 Apr 18	42.37000 -0.01	42.89	42.08	42.20	5,574,037
10 Apr 18	42.38000 +1.40	42.50	40.53	41.48	9,655,281
09 Apr 18	40.98000 +2.08	41.00	38.86	38.86	11,995,592
04 Apr 18	38.90000 -1.38	40.95	38.90	40.75	9,828,270
03 Apr 18	40.28000 -0.07	40.88	39.62	40.00	8,980,320
02 Apr 18	40.35000 -0.83	41.57	40.09	40.98	8,942,593
30 Mar 18	41.18000 +1.17	41.67	39.61	39.75	10,428,897
29 Mar 18	40.01000 -1.86	42.34	38.00	42.00	14,281,895
28 Mar 18	41.87000 -1.33	43.66	41.84	42.77	8,131,050
27 Mar 18	43.20000 +1.04	44.13	42.21	42.22	12,850,766
26 Mar 18	42.16000 +2.07	42.22	39.40	39.40	9,797,526
23 Mar 18	40.09000 -1.08	41.38	38.88	39.50	13,056,684
22 Mar 18	41.17000 +0.00	41.70	40.83	41.15	5,444,163
21 Mar 18	41.17000 -0.42	42.37	40.87	41.35	9,297,865
20 Mar 18	41.59000 +1.33	41.66	39.80	39.82	10,106,561
19 Mar 18	40.26000 +0.70	40.65	38.44	39.50	8,594,998
16 Mar 18	39.56000 +0.69	39.90	38.80	38.88	7,949,559
15 Mar 18	38.87000 +0.03	39.20	38.38	38.49	4,984,945
14 Mar 18	38.84000 -0.04	39.45	38.50	38.80	5,873,402
13 Mar 18	38.88000 -0.99	39.78	38.20	39.70	10,077,190
12 Mar 18	39.87000 -0.03	40.77	39.38	39.90	8,838,400
09 Mar 18	39.90000 -0.18	40.35	39.20	39.95	7,974,238
08 Mar 18	40.08000 +1.73	40.20	38.10	38.16	9,763,088
07 Mar 18	38.35000 +0.07	38.65	37.95	38.28	5,721,103
06 Mar 18	38.28000 +1.04	38.50	37.16	37.16	8,682,529
05 Mar 18	37.24000 +0.43	37.40	36.42	37.00	5,603,125
02 Mar 18	36.81000 -0.32	37.40	36.62	36.99	4,994,356
01 Mar 18	37.13000 +0.83	37.48	36.08	36.20	7,909,940
28 Feb 18	36.30000 -0.31	37.09	36.17	36.42	6,544,676
27 Feb 18	36.61000 -0.55	37.48	36.30	37.01	8,613,160
26 Feb 18	37.16000 +2.10	37.16	35.06	35.06	10,689,970
23 Feb 18	35.06000 -0.55	35.78	34.72	35.30	7,145,665
22 Feb 18	35.61000 +0.51	35.61	34.64	35.37	8,217,017
14 Feb 18	35.10000 +1.35	35.28	33.65	33.75	7,953,558
13 Feb 18	33.75000 +0.06	34.71	33.68	33.99	10,027,820
12 Feb 18	33.69000 +2.22	34.48	31.62	31.68	14,959,751
09 Feb 18	31.47000 -1.03	32.07	30.75	31.49	9,923,654
08 Feb 18	32.50000 -0.10	33.31	31.92	32.40	8,624,361
07 Feb 18	32.60000 +1.10	33.38	31.82	32.38	14,781,317
06 Feb 18	31.50000 -2.10	33.25	31.30	32.50	15,682,823
05 Feb 18	33.60000 -0.91	34.39	33.50	33.76	7,393,222
02 Feb 18	34.51000 -0.09	34.86	33.32	34.40	6,047,345
01 Feb 18	34.60000 -0.38	36.04	34.50	35.02	8,523,911
31 Jan 18	34.98000 +0.21	35.51	34.57	34.77	7,140,082
30 Jan 18	34.77000 -0.13	35.08	34.51	34.90	4,616,321
29 Jan 18	34.90000 -0.40	35.61	34.50	34.96	8,726,518
26 Jan 18	35.30000 -0.49	36.15	35.02	35.50	7,147,222
25 Jan 18	35.79000 -0.54	36.74	35.61	36.40	6,571,990
24 Jan 18	36.33000 +0.74	36.84	35.05	35.58	12,245,066
23 Jan 18	35.59000 +0.59	35.59	34.90	35.00	7,162,153
22 Jan 18	35.00000 -0.10	35.46	34.70	35.30	6,753,764
19 Jan 18	35.10000 -0.87	35.69	34.98	35.50	7,423,486
18 Jan 18	35.97000 +0.71	36.23	34.93	35.00	11,933,349
17 Jan 18	35.26000 -0.19	36.29	34.50	35.63	11,395,291
16 Jan 18	35.45000 +2.00	35.95	33.55	33.55	12,435,685
15 Jan 18	33.45000 -0.66	34.61	32.90	33.63	10,315,157
12 Jan 18	34.11000 +0.22	34.28	33.40	33.80	6,066,953
11 Jan 18	33.89000 -0.01	34.99	33.37	33.77	9,707,333
10 Jan 18	33.90000 +0.50	34.92	33.61	33.74	11,446,797
09 Jan 18	33.40000 -0.23	34.21	33.03	33.62	11,149,714
08 Jan 18	33.63000 +2.13	33.70	31.67	31.68	15,921,172
05 Jan 18	31.50000 +1.83	32.33	30.41	30.65	21,289,328
04 Jan 18	29.67000 -0.58	30.56	29.54	30.51	12,372,473
03 Jan 18	30.25000 -0.17	30.45	29.22	30.40	10,099,131
02 Jan 18	30.42000 -0.38	31.25	30.30	31.00	7,607,715
29 Dec 17	30.80000 +0.92	30.91	29.78	29.88	7,317,131
28 Dec 17	29.88000 +0.05	30.31	29.50	29.79	6,705,472
27 Dec 17	29.83000 -0.60	30.68	29.63	30.32	7,881,503
26 Dec 17	30.43000 -0.16	30.79	30.03	30.55	5,399,355
25 Dec 17	30.59000 +0.22	31.25	30.28	30.36	8,099,323
22 Dec 17	30.37000 -0.27	30.92	30.20	30.80	6,633,680
21 Dec 17	30.64000 +1.17	30.90	29.47	29.47	11,796,424
20 Dec 17	29.47000 +0.41	29.78	29.10	29.45	6,992,915
19 Dec 17	29.06000 +0.31	29.38	28.57	28.70	6,703,813
18 Dec 17	28.75000 +0.57	28.99	27.92	27.92	8,060,383
15 Dec 17	28.18000 -0.47	29.77	28.00	28.80	14,684,675
07 Dec 17	28.65000 +0.86	28.68	27.85	28.10	12,108,337
06 Dec 17	27.79000 +0.13	28.09	27.40	27.70	5,694,017
05 Dec 17	27.66000 -0.66	28.44	27.22	28.34	6,790,970
04 Dec 17	28.32000 +0.26	28.45	27.85	28.01	5,416,254
01 Dec 17	28.06000 +0.86	28.20	27.10	27.15	7,449,843
30 Nov 17	27.20000 -0.55	27.76	27.20	27.76	3,869,199
29 Nov 17	27.75000 +0.49	27.80	27.11	27.34	6,290,357
28 Nov 17	27.26000 +0.52	27.35	26.53	26.53	6,072,277
27 Nov 17	26.74000 +0.12	27.58	26.40	26.80	8,687,378
24 Nov 17	26.62000 +0.40	26.85	26.27	26.28	5,705,828
23 Nov 17	26.22000 -1.41	27.58	26.22	27.44	9,125,579
22 Nov 17	27.63000 -0.15	28.20	27.38	27.81	6,308,517
21 Nov 17	27.78000 +0.16	28.34	27.46	27.50	9,834,381
20 Nov 17	27.62000 +0.24	27.83	26.46	27.15	7,902,916
17 Nov 17	27.38000 -1.17	28.40	27.00	28.26	13,530,447
16 Nov 17	28.55000 +0.11	28.60	27.59	28.30	8,852,844
15 Nov 17	28.44000 -0.10	28.82	28.31	28.45	6,843,602
14 Nov 17	28.54000 -0.85	29.34	28.43	29.20	9,693,641
13 Nov 17	29.39000 +0.90	29.65	28.29	28.50	14,500,613
10 Nov 17	28.49000 +0.12	28.97	27.91	28.30	13,030,517
09 Nov 17	28.37000 -0.30	28.67	27.70	28.23	18,463,480
08 Nov 17	28.67000 -1.21	30.98	28.61	29.40	32,388,048
07 Nov 17	29.88000 +1.31	30.00	28.57	28.63	21,575,420
06 Nov 17	28.57000 +0.56	28.83	26.64	27.66	16,131,704
03 Nov 17	28.01000 +0.06	29.70	27.97	29.42	17,128,280
02 Nov 17	27.95000 +0.25	28.10	27.30	27.57	7,923,271
01 Nov 17	27.70000 +0.02	27.78	27.36	27.64	8,998,761
31 Oct 17	27.68000 -0.34	28.19	27.15	27.96	13,720,406
30 Oct 17	28.02000 -0.87	29.10	27.93	28.88	10,567,136
27 Oct 17	28.89000 +0.19	28.98	28.55	28.91	6,343,304
26 Oct 17	28.70000 -0.29	29.44	28.51	28.82	11,263,081
25 Oct 17	28.99000 +0.82	29.15	27.81	28.10	10,543,527
24 Oct 17	28.17000 +0.09	28.39	27.82	28.30	7,182,242
23 Oct 17	28.08000 +0.69	28.44	27.31	27.40	8,893,292
20 Oct 17	27.39000 +0.14	28.04	27.02	27.30	6,251,256
19 Oct 17	27.25000 +0.14	27.30	26.85	27.11	5,345,005
18 Oct 17	27.11000 +1.08	27.35	26.04	26.04	11,028,709
17 Oct 17	26.03000 +0.01	26.36	25.93	26.00	3,887,138
16 Oct 17	26.02000 -0.47	26.64	25.99	26.50	5,129,145
13 Oct 17	26.49000 +0.15	26.82	26.25	26.26	5,336,437
12 Oct 17	26.34000 -0.13	26.83	26.01	26.58	6,352,318
11 Oct 17	26.47000 +0.32	26.90	25.85	26.30	10,552,435
10 Oct 17	26.15000 +0.85	26.38	25.27	25.29	11,964,424
09 Oct 17	25.30000 -0.03	25.53	25.03	25.43	7,115,274
29 Sep 17	25.33000 -0.04	25.66	25.10	25.25	6,044,515
28 Sep 17	25.37000 +0.57	25.39	24.56	24.79	5,541,911
27 Sep 17	24.80000 -0.48	25.64	24.56	25.18	10,978,396
26 Sep 17	25.28000 +0.08	25.50	24.75	25.16	6,885,448
25 Sep 17	25.20000 +0.60	25.78	24.52	24.60	7,772,793
22 Sep 17	24.60000 +0.45	24.78	24.15	24.16	3,509,504
21 Sep 17	24.15000 -0.55	24.85	24.12	24.85	4,375,913
20 Sep 17	24.70000 +0.19	25.07	24.22	24.51	5,690,511
19 Sep 17	24.51000 -0.02	24.54	24.20	24.50	4,725,956
18 Sep 17	24.53000 +0.89	24.68	23.51	23.63	9,230,423
15 Sep 17	23.64000 +0.08	23.79	23.48	23.48	2,482,979
14 Sep 17	23.56000 -0.23	23.71	23.51	23.71	3,426,878
13 Sep 17	23.79000 -0.11	23.94	23.70	23.84	2,708,932
12 Sep 17	23.90000 -0.29	24.16	23.85	24.09	5,295,094
11 Sep 17	24.19000 +0.03	24.20	23.55	24.04	9,618,947
08 Sep 17	24.16000 +0.76	24.16	23.41	23.41	8,696,744
07 Sep 17	23.40000 +0.02	23.90	23.38	23.39	7,175,902
06 Sep 17	23.38000 -0.23	23.76	23.31	23.56	6,643,917
05 Sep 17	23.61000 -0.32	23.90	23.57	23.86	6,210,740
04 Sep 17	23.93000 +0.53	23.98	23.14	23.40	8,050,277
01 Sep 17	23.40000 +0.07	23.49	23.15	23.33	5,866,857
31 Aug 17	23.33000 +0.03	23.48	23.10	23.30	5,356,877
30 Aug 17	23.30000 +0.39	23.36	22.90	22.94	6,005,924
29 Aug 17	22.91000 +0.07	23.17	22.80	22.80	4,248,320
28 Aug 17	22.84000 +0.40	22.96	22.57	22.78	7,089,589
25 Aug 17	22.44000 +0.13	22.60	22.25	22.25	2,033,758
24 Aug 17	22.31000 -0.27	22.58	22.20	22.53	2,525,062
23 Aug 17	22.58000 +0.24	22.63	22.30	22.39	3,018,902
22 Aug 17	22.34000 -0.39	22.76	22.30	22.75	4,108,395
21 Aug 17	22.73000 -0.13	23.00	22.60	22.89	2,853,032
18 Aug 17	22.86000 +0.11	22.89	22.60	22.70	3,066,792
17 Aug 17	22.75000 -0.07	22.88	22.54	22.82	5,476,735
16 Aug 17	22.82000 -0.02	23.03	22.61	22.75	4,642,641
15 Aug 17	22.84000 -0.68	23.51	22.56	23.51	9,865,556
14 Aug 17	23.52000 +0.58	23.57	22.80	22.93	6,654,279
11 Aug 17	22.94000 -0.41	23.33	22.79	23.20	5,249,690
10 Aug 17	23.35000 +0.28	23.64	23.07	23.22	8,086,426
09 Aug 17	23.07000 +0.22	23.20	22.65	22.84	5,283,762
08 Aug 17	22.85000 +0.12	22.86	22.54	22.60	2,936,595
07 Aug 17	22.73000 +0.25	22.78	22.40	22.41	1,740,734
04 Aug 17	22.48000 +0.03	22.78	22.41	22.52	2,728,782
03 Aug 17	22.45000 -0.24	22.80	22.40	22.70	3,873,245
02 Aug 17	22.69000 -0.45	23.07	22.68	23.06	3,913,620
01 Aug 17	23.14000 +0.54	23.16	22.57	22.60	5,888,158
31 Jul 17	22.60000 +0.10	22.85	22.53	22.72	4,152,803
28 Jul 17	22.50000 -0.07	22.70	22.43	22.59	2,927,432
27 Jul 17	22.57000 +0.47	22.68	21.86	22.11	4,601,882
26 Jul 17	22.10000 -0.10	22.31	21.99	22.22	2,923,504
25 Jul 17	22.20000 -0.29	22.60	22.10	22.49	2,673,566
24 Jul 17	22.49000 -0.21	22.69	22.42	22.67	2,788,807
21 Jul 17	22.70000 +0.35	22.72	22.24	22.37	5,105,404
20 Jul 17	22.35000 +0.10	22.57	22.17	22.25	2,904,839
19 Jul 17	22.25000 +0.32	22.35	21.88	21.92	3,300,997
18 Jul 17	21.93000 +0.35	22.11	21.56	21.57	4,644,723
17 Jul 17	21.58000 -0.82	22.35	21.03	22.31	6,672,769
14 Jul 17	22.40000 +0.33	22.50	22.22	22.23	4,569,388
13 Jul 17	22.07000 -0.08	22.15	21.96	22.15	3,641,690
12 Jul 17	22.15000 -0.14	22.33	21.93	22.27	4,927,384
11 Jul 17	22.29000 +0.10	22.30	22.08	22.08	3,909,461
10 Jul 17	22.19000 -0.41	22.59	22.11	22.51	4,303,635
07 Jul 17	22.60000 -0.16	22.71	22.50	22.69	2,389,679
06 Jul 17	22.76000 -0.19	23.01	22.64	23.01	2,702,227
05 Jul 17	22.95000 +0.25	23.07	22.56	22.67	3,291,885
04 Jul 17	22.70000 -0.34	22.98	22.48	22.89	4,495,940
03 Jul 17	23.04000 -0.22	23.30	22.80	23.26	4,371,639
30 Jun 17	23.26000 +0.13	23.36	22.91	23.13	4,809,629
29 Jun 17	23.13000 -0.04	23.19	22.83	23.06	4,231,622
28 Jun 17	23.17000 -0.18	23.30	22.91	23.26	6,776,738
27 Jun 17	23.35000 +0.63	23.36	22.72	22.72	7,480,805
26 Jun 17	22.72000 +0.02	23.10	22.65	22.72	6,012,818
23 Jun 17	22.70000 +0.17	22.83	22.22	22.41	4,770,617
22 Jun 17	22.53000 -0.27	22.78	22.50	22.76	3,361,210
21 Jun 17	22.80000 +0.31	22.82	22.41	22.49	3,818,045
20 Jun 17	22.49000 -0.21	22.83	22.33	22.70	3,930,954
19 Jun 17	22.70000 -0.22	23.01	22.53	22.88	3,933,355
16 Jun 17	22.92000 +0.22	22.97	22.38	22.73	5,003,573
15 Jun 17	22.70000 +0.49	23.21	22.13	22.21	10,181,524
14 Jun 17	22.21000 +0.46	22.32	21.65	21.72	5,418,008
13 Jun 17	21.75000 -0.07	21.96	21.64	21.70	3,033,214
12 Jun 17	21.82000 +0.09	21.91	21.60	21.63	3,850,841
09 Jun 17	21.73000 -0.33	22.06	21.63	22.06	6,529,023
08 Jun 17	22.06000 +0.00	22.18	21.79	21.91	4,609,472
07 Jun 17	22.06000 +0.71	22.18	21.20	21.28	8,740,022
06 Jun 17	21.35000 +0.04	21.52	21.03	21.20	4,338,389
05 Jun 17	21.31000 +0.11	21.50	20.95	21.05	8,765,568
02 Jun 17	21.20000 -0.94	22.10	21.20	22.06	9,204,665
01 Jun 17	22.14000 -0.23	22.32	22.05	22.10	5,127,806
31 May 17	22.37000 -0.09	22.49	21.92	22.42	10,014,111
26 May 17	22.46000 +0.11	22.56	22.10	22.34	5,090,972
25 May 17	22.35000 -0.27	22.79	22.20	22.58	4,794,048
24 May 17	22.62000 -0.12	22.80	22.35	22.78	4,797,140
23 May 17	22.74000 +0.17	22.88	21.99	22.39	8,114,391
22 May 17	22.57000 +0.17	22.85	22.00	22.46	4,798,200
19 May 17	22.40000 +0.17	22.95	22.02	22.27	6,449,048
18 May 17	22.23000 -11.08	22.49	21.89	22.06	5,758,990
17 May 17	33.31000 -0.49	33.90	33.26	33.57	3,732,430
16 May 17	33.80000 +0.92	33.88	32.50	32.80	4,746,779
15 May 17	32.88000 +0.32	32.88	32.35	32.40	3,314,184
12 May 17	32.56000 +0.43	32.58	31.80	32.20	4,366,654
11 May 17	32.13000 +0.39	32.16	31.29	31.59	4,441,544
10 May 17	31.74000 +0.02	31.98	31.50	31.62	1,972,299
09 May 17	31.72000 -0.06	31.90	31.15	31.77	2,562,994
08 May 17	31.78000 +0.17	31.91	31.30	31.65	3,018,573
05 May 17	31.61000 +0.24	31.82	31.12	31.12	2,699,837
04 May 17	31.37000 -0.51	32.10	31.20	31.86	4,242,492
03 May 17	31.88000 -0.40	32.55	31.80	32.24	3,386,001
02 May 17	32.28000 -0.59	32.87	32.21	32.74	3,223,221
28 Apr 17	32.87000 +0.06	32.97	32.05	32.62	3,977,555
27 Apr 17	32.81000 +0.25	32.88	32.26	32.41	4,853,323
26 Apr 17	32.56000 +0.59	32.75	31.90	31.97	5,817,011
25 Apr 17	31.97000 -0.36	32.50	31.81	32.38	3,375,590
24 Apr 17	32.33000 +0.53	32.50	31.11	31.86	6,165,765
21 Apr 17	31.80000 -0.17	32.56	31.72	32.10	4,929,893
20 Apr 17	31.97000 +0.31	32.26	31.51	31.76	5,185,140
19 Apr 17	31.66000 -0.13	31.94	31.15	31.67	2,639,402
18 Apr 17	31.79000 +0.39	32.04	31.36	31.38	4,015,836
17 Apr 17	31.40000 +0.08	31.99	31.21	31.41	2,837,140
14 Apr 17	31.32000 -0.28	31.88	31.18	31.60	1,904,941
13 Apr 17	31.60000 -0.03	31.93	31.45	31.58	2,754,627
12 Apr 17	31.63000 -0.19	32.69	31.57	32.56	6,218,189
07 Apr 17	31.82000 +0.13	32.27	31.50	31.64	5,850,324
06 Apr 17	31.69000 +1.28	32.80	30.80	30.80	11,372,407
05 Apr 17	30.41000 +0.18	30.56	30.18	30.23	2,575,205
31 Mar 17	30.23000 +0.13	30.58	30.10	30.10	1,789,386
30 Mar 17	30.10000 -0.42	30.59	29.98	30.52	2,697,941
29 Mar 17	30.52000 -0.13	30.90	30.40	30.77	1,964,302
28 Mar 17	30.65000 -0.04	31.13	30.43	30.64	2,315,091
27 Mar 17	30.69000 -0.21	31.47	30.68	30.95	3,096,365
24 Mar 17	30.90000 +0.25	30.90	30.42	30.60	2,264,418
23 Mar 17	30.65000 -0.11	30.79	30.50	30.66	2,151,145
22 Mar 17	30.76000 +0.65	30.77	29.91	30.00	2,453,861
21 Mar 17	30.11000 -0.14	30.35	29.88	30.28	2,635,619
20 Mar 17	30.25000 -0.11	30.46	30.01	30.33	1,166,957
17 Mar 17	30.36000 -0.28	30.73	30.33	30.64	2,103,480
16 Mar 17	30.64000 -0.01	30.79	30.47	30.56	2,187,710
15 Mar 17	30.65000 -0.24	30.96	30.46	30.73	2,867,487
14 Mar 17	30.89000 +0.52	30.98	30.23	30.23	4,681,344
13 Mar 17	30.37000 +0.21	30.38	29.76	30.17	2,426,319
10 Mar 17	30.16000 -0.06	30.40	30.13	30.40	1,488,314
09 Mar 17	30.22000 -0.08	30.41	30.13	30.13	1,305,471
08 Mar 17	30.30000 -0.16	30.44	30.12	30.44	2,050,871
07 Mar 17	30.46000 +0.10	30.59	30.28	30.42	2,059,032
06 Mar 17	30.36000 +0.30	30.66	29.86	30.00	4,546,184
03 Mar 17	30.06000 -0.97	30.92	29.90	30.88	9,216,707
02 Mar 17	31.03000 -0.45	31.65	31.02	31.52	1,634,110
01 Mar 17	31.48000 -0.27	31.88	31.44	31.70	1,774,412
28 Feb 17	31.75000 +0.35	31.95	31.16	31.39	1,575,491
27 Feb 17	31.40000 +0.03	31.97	31.10	31.45	2,570,950
24 Feb 17	31.37000 -0.31	31.74	31.35	31.41	1,835,144
23 Feb 17	31.68000 +0.51	31.99	30.80	31.14	3,051,747
22 Feb 17	31.17000 -0.06	31.75	31.02	31.15	2,119,997
21 Feb 17	31.23000 +0.05	31.32	30.78	31.18	2,529,141
20 Feb 17	31.18000 +0.09	31.23	30.58	30.99	4,318,365
17 Feb 17	31.09000 +0.88	31.22	30.15	30.21	5,917,506
16 Feb 17	30.21000 +0.07	30.39	30.14	30.21	1,784,779
15 Feb 17	30.14000 -0.06	30.32	30.12	30.18	1,991,970
14 Feb 17	30.20000 -0.30	30.62	30.17	30.54	3,294,457
13 Feb 17	30.50000 -0.04	30.74	30.40	30.61	2,670,373
10 Feb 17	30.54000 -0.17	30.79	30.48	30.64	1,922,257
09 Feb 17	30.71000 -0.14	30.91	30.65	30.90	1,243,996
08 Feb 17	30.85000 +0.30	30.86	30.45	30.52	1,323,147
07 Feb 17	30.55000 -0.55	30.99	30.51	30.99	1,848,434
06 Feb 17	31.10000 -0.09	31.19	30.44	31.19	3,309,374
03 Feb 17	31.19000 +0.55	31.28	30.67	30.67	2,924,792
26 Jan 17	30.64000 +0.04	30.95	30.46	30.55	1,188,338
25 Jan 17	30.60000 +0.13	30.67	30.32	30.46	939,739
24 Jan 17	30.47000 +0.12	30.55	30.22	30.43	1,485,619
23 Jan 17	30.35000 +0.37	30.42	29.90	29.98	1,657,486
20 Jan 17	29.98000 +0.22	30.18	29.60	29.66	1,708,309
19 Jan 17	29.76000 +0.24	29.83	29.38	29.51	1,474,882
18 Jan 17	29.52000 -0.24	29.93	29.52	29.73	1,222,038
17 Jan 17	29.76000 +0.14	29.94	29.20	29.59	1,551,984
16 Jan 17	29.62000 -0.12	29.87	28.89	29.61	3,174,276
13 Jan 17	29.74000 -0.23	30.11	29.70	29.95	2,709,265
12 Jan 17	29.97000 -0.43	30.38	29.95	30.18	2,008,907
11 Jan 17	30.40000 -0.32	30.81	30.01	30.81	2,310,604
10 Jan 17	30.72000 -0.41	31.24	30.71	31.24	1,382,082
09 Jan 17	31.13000 -0.18	31.39	31.00	31.12	1,942,843
06 Jan 17	31.31000 +0.44	31.37	30.78	30.87	3,176,593
05 Jan 17	30.87000 -0.22	31.00	30.78	30.80	1,583,885
04 Jan 17	31.09000 +1.11	31.30	30.18	30.26	4,623,138
03 Jan 17	29.98000 +0.08	30.00	29.75	30.00	2,361,048
30 Dec 16	29.90000 -0.27	30.29	29.82	30.29	2,417,970
29 Dec 16	30.17000 -0.26	30.50	30.11	30.33	2,325,213
28 Dec 16	30.43000 +0.01	30.53	30.30	30.36	1,333,370
27 Dec 16	30.42000 +0.02	30.54	30.30	30.40	1,215,630
26 Dec 16	30.40000 -0.04	30.80	29.85	30.44	2,140,719
23 Dec 16	30.44000 -0.29	30.90	30.25	30.73	1,456,851
22 Dec 16	30.73000 -0.25	31.13	30.60	31.06	1,742,130
21 Dec 16	30.98000 -0.04	31.15	30.93	31.09	1,690,033
20 Dec 16	31.02000 +0.01	31.35	30.89	31.25	2,100,254
19 Dec 16	31.01000 +0.19	31.01	30.78	30.90	1,827,205
16 Dec 16	30.82000 -0.13	31.26	30.75	30.90	2,146,082
15 Dec 16	30.95000 +0.30	31.02	30.28	30.49	2,800,264
14 Dec 16	30.65000 -0.13	31.05	30.65	30.85	2,522,802
13 Dec 16	30.78000 +0.28	31.18	30.50	30.60	6,040,093
12 Dec 16	30.50000 -2.28	32.84	30.12	32.80	11,098,350
09 Dec 16	32.78000 -1.13	33.86	32.67	33.70	6,976,232
08 Dec 16	33.91000 +0.86	34.80	33.55	34.10	12,047,178
02 Dec 16	33.05000 -0.36	33.37	32.68	33.35	2,704,074
01 Dec 16	33.41000 -0.02	33.52	33.26	33.26	3,223,436
30 Nov 16	33.43000 +0.29	33.48	33.01	33.01	4,264,211
29 Nov 16	33.14000 -0.05	33.38	33.03	33.07	2,255,810
28 Nov 16	33.19000 -0.02	33.32	33.10	33.26	2,234,579
25 Nov 16	33.21000 +0.16	33.27	32.96	33.09	2,214,020
24 Nov 16	33.05000 +0.00	33.18	32.99	33.04	1,603,898
23 Nov 16	33.05000 -0.15	33.30	33.01	33.20	2,268,203
22 Nov 16	33.20000 +0.13	33.27	33.00	33.14	1,795,828
21 Nov 16	33.07000 -0.20	33.18	32.95	33.10	1,756,303
18 Nov 16	33.27000 -0.07	33.42	33.16	33.35	1,749,628
17 Nov 16	33.34000 +0.11	33.47	32.97	33.20	2,831,993
16 Nov 16	33.23000 +0.24	33.50	33.01	33.05	3,406,496
15 Nov 16	32.99000 +0.09	33.00	32.66	32.89	3,192,982
14 Nov 16	32.90000 -0.07	33.02	32.75	33.00	3,301,007
11 Nov 16	32.97000 +0.01	33.06	32.38	33.05	3,751,027
10 Nov 16	32.96000 +0.06	33.17	32.90	33.12	2,691,217
09 Nov 16	32.90000 -0.02	33.19	32.53	33.00	2,635,086
08 Nov 16	32.92000 +0.04	33.17	32.71	32.79	3,012,926
07 Nov 16	32.88000 -0.97	33.90	32.78	33.88	5,737,475
04 Nov 16	33.85000 -0.18	34.15	33.75	34.11	1,565,272
03 Nov 16	34.03000 -0.13	34.21	33.92	34.16	1,673,844
02 Nov 16	34.16000 +0.26	34.22	33.85	33.85	2,280,129
01 Nov 16	33.90000 +0.08	34.11	33.78	33.83	2,582,525
31 Oct 16	33.82000 +0.10	33.95	33.46	33.63	2,535,047
28 Oct 16	33.72000 -0.23	34.09	33.70	33.98	1,442,812
27 Oct 16	33.95000 +0.12	34.02	33.68	33.93	1,834,654
26 Oct 16	33.83000 -0.56	34.49	33.82	34.42	3,021,730
25 Oct 16	34.39000 +0.42	34.59	33.61	33.80	4,451,277
24 Oct 16	33.97000 -0.21	34.31	33.36	34.28	8,394,391
21 Oct 16	34.18000 -0.34	34.68	34.03	34.52	2,338,121
20 Oct 16	34.52000 -0.22	34.83	34.50	34.70	1,949,331
19 Oct 16	34.74000 -0.36	35.28	34.60	35.15	1,806,525
18 Oct 16	35.10000 +0.34	35.16	34.62	34.62	1,724,575
17 Oct 16	34.76000 -0.22	35.06	34.45	34.70	1,591,929
14 Oct 16	34.98000 -0.48	35.55	34.82	35.34	2,315,016
13 Oct 16	35.46000 +0.04	35.55	35.31	35.38	1,527,356
12 Oct 16	35.42000 +0.27	35.59	35.00	35.15	2,845,346
11 Oct 16	35.15000 +0.19	35.24	34.79	34.96	1,783,886
10 Oct 16	34.96000 +0.00	35.11	34.44	35.04	4,653,826
30 Sep 16	34.96000 -0.30	35.40	34.91	35.40	1,838,485
29 Sep 16	35.26000 +0.01	35.38	35.11	35.12	1,238,258
28 Sep 16	35.25000 +0.05	35.90	35.16	35.90	2,153,577
27 Sep 16	35.20000 +0.20	35.33	34.85	34.87	2,353,273
26 Sep 16	35.00000 -0.01	35.47	34.92	34.92	3,345,732
23 Sep 16	35.01000 +0.08	35.19	34.91	35.05	949,327
22 Sep 16	34.93000 -0.07	35.28	34.90	35.13	1,504,739
21 Sep 16	35.00000 +0.35	35.20	34.65	34.70	2,165,215
20 Sep 16	34.65000 +0.06	34.73	34.42	34.57	1,263,763
19 Sep 16	34.59000 +0.04	34.90	34.05	34.39	1,361,352
14 Sep 16	34.55000 +0.47	34.56	33.83	33.99	2,091,040
13 Sep 16	34.08000 +0.08	34.32	34.03	34.18	1,023,054
12 Sep 16	34.00000 -0.81	34.75	33.90	34.60	2,979,307
09 Sep 16	34.81000 -0.25	35.12	34.81	35.08	1,439,911
08 Sep 16	35.06000 +0.08	35.10	34.88	35.10	1,044,885
07 Sep 16	34.98000 -0.24	35.37	34.91	35.36	2,630,351
06 Sep 16	35.22000 +0.32	35.42	34.83	34.90	2,190,554
05 Sep 16	34.90000 +0.10	35.19	34.80	34.99	1,591,264
02 Sep 16	34.80000 -0.36	35.19	34.72	35.04	1,865,297
01 Sep 16	35.16000 -0.42	35.50	35.01	35.50	2,495,500
31 Aug 16	35.58000 +0.25	35.58	34.95	35.23	2,269,159
30 Aug 16	35.33000 +0.43	35.57	34.98	34.98	3,811,101
29 Aug 16	34.90000 -0.19	35.20	34.87	35.05	2,019,963
26 Aug 16	35.09000 -0.09	35.33	34.80	35.18	2,327,735
25 Aug 16	35.18000 +0.03	35.18	34.78	35.05	3,540,741
24 Aug 16	35.15000 -0.29	35.48	35.05	35.26	2,136,062
23 Aug 16	35.44000 -0.08	35.97	35.20	35.30	3,476,949
22 Aug 16	35.52000 +0.47	35.67	34.85	35.11	5,926,268
19 Aug 16	35.05000 -0.13	35.31	34.73	35.30	3,974,083
18 Aug 16	35.18000 -0.48	35.69	34.97	35.69	4,759,962
17 Aug 16	35.66000 +0.93	36.10	34.73	34.73	15,267,261
16 Aug 16	34.73000 -2.43	37.33	33.70	37.15	42,301,196
15 Aug 16	37.16000 +0.63	37.38	36.28	36.56	3,269,726
12 Aug 16	36.53000 -0.02	36.66	36.20	36.50	1,410,635
11 Aug 16	36.55000 +0.00	36.73	36.08	36.58	1,866,742
10 Aug 16	36.55000 -0.44	36.96	36.41	36.85	1,970,172
09 Aug 16	36.99000 +0.07	37.18	36.68	36.92	2,733,786
08 Aug 16	36.92000 +0.44	36.99	36.06	36.48	2,107,189
05 Aug 16	36.48000 +0.05	36.81	36.04	36.37	1,772,512
04 Aug 16	36.43000 -0.05	36.59	35.61	36.48	2,241,991
03 Aug 16	36.48000 -0.12	36.70	36.33	36.60	1,241,557
02 Aug 16	36.60000 -0.10	36.90	36.29	36.52	1,986,110
01 Aug 16	36.70000 +0.36	36.84	35.38	36.05	4,013,727
29 Jul 16	36.34000 +0.45	36.67	36.00	36.04	2,761,944
28 Jul 16	35.89000 -0.12	36.22	35.44	35.96	3,635,366
27 Jul 16	36.01000 -1.58	37.59	35.52	37.40	6,401,766
26 Jul 16	37.59000 +0.37	37.64	36.73	37.22	3,408,351
25 Jul 16	37.22000 +0.23	37.78	36.66	36.73	3,746,752
22 Jul 16	36.99000 -0.58	37.65	36.69	37.43	5,020,947
21 Jul 16	37.57000 -0.13	37.82	37.18	37.60	3,467,656
20 Jul 16	37.70000 -0.25	37.98	37.32	37.80	4,184,691
19 Jul 16	37.95000 -0.56	38.40	37.75	38.40	4,356,933
18 Jul 16	38.51000 +0.50	39.29	38.00	38.01	6,674,941
15 Jul 16	38.01000 +0.51	38.09	37.36	37.36	3,181,590
14 Jul 16	37.50000 -0.01	37.79	37.20	37.20	3,073,140
13 Jul 16	37.51000 -0.49	38.25	37.48	37.84	3,986,661
12 Jul 16	38.00000 +1.21	38.09	36.59	36.59	6,263,410
11 Jul 16	36.79000 +0.39	37.33	35.94	36.40	3,609,930
08 Jul 16	36.40000 -0.32	37.00	35.73	36.20	4,271,626
07 Jul 16	36.72000 -0.11	38.58	36.61	36.91	6,439,469
06 Jul 16	36.83000 +0.93	36.83	35.88	36.09	3,254,728
05 Jul 16	35.90000 -0.25	36.29	35.79	36.25	2,362,215
04 Jul 16	36.15000 +0.22	36.50	35.62	35.71	4,303,010
01 Jul 16	35.93000 -0.60	36.53	35.81	36.27	3,036,860
30 Jun 16	36.53000 +0.08	36.85	35.91	36.56	4,396,564
29 Jun 16	36.45000 +1.31	36.66	35.48	35.50	7,250,548
28 Jun 16	35.14000 +0.75	35.31	34.10	34.47	4,918,493
27 Jun 16	34.39000 +0.49	34.63	33.75	33.81	4,507,126
24 Jun 16	33.90000 -0.06	34.56	33.56	33.80	4,943,376
23 Jun 16	33.96000 -0.80	34.85	33.80	34.64	3,445,495
22 Jun 16	34.76000 +0.27	34.85	33.82	34.19	3,420,679
21 Jun 16	34.49000 -0.21	35.17	34.18	34.67	4,680,883
20 Jun 16	34.70000 -0.05	34.95	33.85	34.70	4,535,580
17 Jun 16	34.75000 +1.55	34.86	33.21	33.40	6,941,489
16 Jun 16	33.20000 -0.33	34.55	33.14	33.83	6,433,233
15 Jun 16	33.53000 +0.90	33.55	32.23	32.30	4,618,542
14 Jun 16	32.63000 +0.72	32.65	31.90	31.91	2,852,359
13 Jun 16	31.91000 -0.95	32.86	31.91	32.51	3,064,122
08 Jun 16	32.86000 -0.39	33.25	32.80	33.03	2,957,586
07 Jun 16	33.25000 +0.43	33.28	32.71	32.87	3,094,506
06 Jun 16	32.82000 -0.18	33.04	32.55	32.98	3,904,465
03 Jun 16	33.00000 -0.49	34.20	32.96	33.60	7,516,503
02 Jun 16	33.49000 +0.22	33.60	32.95	33.04	2,575,714
01 Jun 16	33.27000 +0.33	33.76	32.88	32.90	5,140,241
31 May 16	32.94000 +1.04	33.00	31.80	31.90	4,913,116
30 May 16	31.90000 +0.35	32.34	31.27	31.55	2,292,257
27 May 16	31.55000 -0.34	31.98	31.50	31.64	1,670,738
26 May 16	31.89000 -0.48	32.43	31.09	32.32	3,325,771
25 May 16	32.37000 -0.05	33.08	32.21	32.40	2,841,182
24 May 16	32.42000 -0.29	32.71	32.15	32.69	2,801,239
23 May 16	32.71000 +0.20	33.08	32.26	32.48	3,987,090
20 May 16	32.51000 +0.18	32.89	32.00	32.10	3,909,391
19 May 16	32.33000 +0.55	32.65	31.72	31.90	3,280,312
18 May 16	31.78000 -0.74	32.21	31.51	32.21	3,078,048
17 May 16	32.52000 -0.13	33.08	32.05	32.42	4,499,727
16 May 16	32.65000 +1.20	32.78	31.25	31.31	4,125,982
13 May 16	31.45000 -0.60	32.20	31.13	31.81	2,491,173
12 May 16	32.05000 +0.22	32.40	30.95	31.51	4,271,362
11 May 16	31.83000 +1.21	32.06	30.60	30.85	4,777,001
10 May 16	30.62000 -0.38	31.18	30.40	30.88	2,646,453
09 May 16	31.00000 +0.21	31.28	30.31	30.78	4,518,022
06 May 16	30.79000 -1.21	32.07	30.70	31.88	5,474,497
05 May 16	32.00000 +0.00	32.39	31.76	31.86	3,682,247
04 May 16	32.00000 -0.30	32.48	31.80	32.05	3,304,806
03 May 16	32.30000 +0.52	32.53	31.00	31.40	5,627,033
29 Apr 16	31.78000 -0.40	32.43	31.52	32.09	3,440,837
28 Apr 16	32.18000 +0.07	32.85	31.65	32.00	6,007,637
27 Apr 16	32.11000 -0.33	32.72	32.10	32.40	4,090,921
26 Apr 16	32.44000 +1.55	32.50	30.85	30.89	6,437,307
25 Apr 16	30.89000 -0.43	31.27	30.31	31.20	3,190,988
22 Apr 16	31.32000 +0.59	31.50	30.50	30.68	3,742,282
21 Apr 16	30.73000 -0.17	31.47	30.60	30.90	3,629,051
20 Apr 16	30.90000 -0.77	32.28	30.02	31.57	6,767,772
19 Apr 16	31.67000 +0.02	32.10	31.61	31.72	3,147,104
18 Apr 16	31.65000 -0.42	31.95	31.31	31.88	3,886,861
15 Apr 16	32.07000 -0.63	32.68	32.00	32.41	4,460,110
14 Apr 16	32.70000 +0.57	32.88	31.77	32.05	7,586,503
13 Apr 16	32.13000 -0.26	32.90	31.50	32.00	10,582,813
12 Apr 16	32.39000 +0.79	33.97	31.50	31.79	13,437,000
11 Apr 16	31.60000 +0.38	31.90	30.56	30.60	10,903,729
08 Apr 16	31.22000 +1.61	32.00	30.00	30.50	17,298,554
07 Apr 16	29.61000 -0.69	30.60	29.61	30.40	3,227,512
06 Apr 16	30.30000 -0.07	30.45	30.10	30.12	2,665,275
05 Apr 16	30.37000 +0.37	30.44	29.80	29.80	4,612,773
01 Apr 16	30.00000 +0.16	30.00	29.53	29.89	2,726,227
31 Mar 16	29.84000 -0.26	30.50	29.74	30.33	3,244,076
30 Mar 16	30.10000 +0.91	30.15	29.33	29.39	4,306,857
29 Mar 16	29.19000 -0.22	29.60	29.01	29.40	3,968,738
28 Mar 16	29.41000 +0.18	29.75	29.25	29.30	3,384,292
25 Mar 16	29.23000 +0.06	29.50	29.01	29.20	2,253,886
24 Mar 16	29.17000 -0.01	29.66	28.75	28.90	3,929,383
23 Mar 16	29.18000 +0.00	29.30	28.81	29.30	2,942,882
22 Mar 16	29.18000 -0.42	29.50	29.01	29.50	3,384,012
21 Mar 16	29.60000 +0.37	30.04	29.00	29.06	5,215,257
18 Mar 16	29.23000 +0.51	29.59	28.73	29.00	4,935,192
17 Mar 16	28.72000 +0.85	28.75	27.91	28.09	4,735,805
16 Mar 16	27.87000 -0.03	28.35	27.52	28.20	2,643,452
15 Mar 16	27.90000 -0.69	28.74	27.70	28.50	3,394,624
14 Mar 16	28.59000 +0.76	28.79	28.12	28.12	3,755,810
11 Mar 16	27.83000 +0.09	28.15	27.50	27.68	1,825,488
10 Mar 16	27.74000 -0.01	28.28	27.55	27.90	2,590,106
09 Mar 16	27.75000 -0.43	28.19	27.50	27.90	2,617,163
08 Mar 16	28.18000 +0.78	28.26	26.51	27.49	5,594,181
07 Mar 16	27.40000 +0.18	27.95	27.23	27.23	4,508,614
04 Mar 16	27.22000 -1.33	28.50	27.00	28.20	5,907,583
03 Mar 16	28.55000 -0.47	29.20	28.50	28.88	4,390,776
02 Mar 16	29.02000 +1.02	29.09	27.61	28.01	6,540,759
01 Mar 16	28.00000 -0.15	28.20	27.06	28.15	4,191,929
29 Feb 16	28.15000 -0.52	28.89	27.52	28.69	4,836,720
26 Feb 16	28.67000 +0.52	29.10	28.10	28.50	4,341,925
25 Feb 16	28.15000 -1.78	30.07	27.93	30.00	5,744,431
24 Feb 16	29.93000 -0.54	30.51	29.41	30.41	3,170,768
23 Feb 16	30.47000 -0.30	30.95	30.17	30.85	3,075,660
22 Feb 16	30.77000 +0.03	30.95	30.55	30.90	3,665,221
19 Feb 16	30.74000 +0.19	30.94	30.30	30.65	3,601,085
18 Feb 16	30.55000 -0.08	30.90	30.41	30.79	2,867,661
17 Feb 16	30.63000 -0.38	31.09	30.33	31.00	4,541,094
16 Feb 16	31.01000 +0.62	31.11	30.30	30.40	5,204,780
15 Feb 16	30.39000 +0.47	30.47	29.29	29.30	3,185,198
05 Feb 16	29.92000 -0.28	30.31	29.80	30.25	2,936,351
04 Feb 16	30.20000 +0.01	30.60	29.92	29.92	3,813,487
03 Feb 16	30.19000 +0.29	30.32	29.35	29.35	3,692,460
02 Feb 16	29.90000 +1.00	30.15	29.26	29.26	4,911,140
01 Feb 16	28.90000 -0.55	29.60	28.52	29.21	3,632,265
29 Jan 16	29.45000 +1.08	29.70	28.38	28.51	4,960,774
28 Jan 16	28.37000 -0.78	29.90	28.20	28.83	4,439,033
27 Jan 16	29.15000 +0.94	29.25	27.72	28.30	6,429,418
26 Jan 16	28.21000 -0.72	29.16	27.60	28.90	5,325,730
25 Jan 16	28.93000 +0.03	29.40	28.87	29.15	1,834,520
22 Jan 16	28.90000 +0.04	29.29	28.39	29.10	3,869,758
21 Jan 16	28.86000 -0.79	29.98	28.52	29.15	4,070,362
20 Jan 16	29.65000 -0.87	30.49	29.50	30.30	6,251,090
19 Jan 16	30.52000 +0.28	30.72	29.79	30.42	5,406,694
18 Jan 16	30.24000 +0.23	30.90	29.40	29.70	3,966,288
15 Jan 16	30.01000 -0.28	30.43	29.69	29.81	4,463,899
14 Jan 16	30.29000 +1.30	30.46	28.08	28.20	6,059,863
13 Jan 16	28.99000 -0.21	29.56	28.63	29.50	3,850,410
12 Jan 16	29.20000 +1.09	29.46	28.20	28.20	5,682,116
11 Jan 16	28.11000 -1.13	30.68	28.00	28.63	8,567,337
08 Jan 16	29.24000 +1.78	29.88	27.00	28.48	7,865,230
07 Jan 16	27.46000 -2.39	29.49	27.05	29.49	892,511
06 Jan 16	29.85000 +0.03	30.10	29.08	29.82	3,724,441
05 Jan 16	29.82000 +1.00	30.13	28.10	28.30	6,480,099
04 Jan 16	28.82000 -2.76	31.58	28.74	31.30	4,614,569
31 Dec 15	31.58000 -1.21	32.88	31.57	32.80	6,477,163
30 Dec 15	32.79000 +0.56	32.86	32.01	32.16	4,027,951
29 Dec 15	32.23000 +0.23	32.53	31.97	32.02	3,801,380
28 Dec 15	32.00000 -0.70	33.00	32.00	32.50	5,565,757
25 Dec 15	32.70000 -0.41	33.23	32.70	33.20	4,627,891
24 Dec 15	33.11000 -0.06	33.32	32.68	33.02	4,048,458
23 Dec 15	33.17000 -0.31	33.87	33.01	33.48	6,869,142
22 Dec 15	33.48000 -0.44	34.26	33.25	34.00	6,369,460
21 Dec 15	33.92000 +1.09	33.99	32.62	32.83	8,477,917
18 Dec 15	32.83000 -0.77	33.50	32.50	33.48	5,617,493
17 Dec 15	33.60000 +0.80	33.68	32.90	33.19	6,876,011
16 Dec 15	32.80000 -0.50	33.50	32.65	33.41	3,831,837
15 Dec 15	33.30000 +0.53	33.67	32.50	32.60	5,810,334
14 Dec 15	32.77000 +0.80	32.89	31.36	31.51	4,371,921
11 Dec 15	31.97000 +0.44	32.13	31.03	31.36	3,867,987
10 Dec 15	31.53000 -0.28	32.18	31.47	31.82	3,651,086
09 Dec 15	31.81000 -0.65	32.49	31.51	32.31	5,269,437
08 Dec 15	32.46000 -1.29	33.59	32.20	33.50	6,346,669
07 Dec 15	33.75000 +0.78	33.77	32.79	33.29	8,378,930
04 Dec 15	32.97000 -0.83	34.09	32.60	33.65	9,159,629
03 Dec 15	33.80000 +1.59	34.03	32.15	32.15	10,442,415
02 Dec 15	32.21000 +0.33	32.97	31.36	32.24	4,588,161
01 Dec 15	31.88000 +0.05	32.47	31.35	31.98	3,786,525
30 Nov 15	31.83000 +0.75	32.00	30.25	31.21	4,465,356
27 Nov 15	31.08000 -1.13	32.59	30.80	32.08	4,943,781
26 Nov 15	32.21000 -0.91	33.24	32.10	33.15	6,508,195
25 Nov 15	33.12000 +1.56	33.18	31.03	31.50	10,525,616
24 Nov 15	31.56000 +0.32	31.63	30.70	31.12	3,901,607
23 Nov 15	31.24000 -0.94	32.36	31.10	32.15	8,469,936
20 Nov 15	32.18000 -0.42	32.60	31.88	32.60	3,934,740
19 Nov 15	32.60000 +1.10	32.60	31.55	31.89	3,804,164
18 Nov 15	31.50000 -1.13	32.80	31.50	32.70	4,697,104
17 Nov 15	32.63000 -0.46	33.38	32.50	33.08	5,980,183
16 Nov 15	33.09000 +1.08	33.10	31.19	31.61	6,329,875
13 Nov 15	32.01000 -1.92	33.68	32.00	33.52	8,150,307
12 Nov 15	33.93000 +0.41	34.52	33.55	33.66	8,427,599
11 Nov 15	33.52000 -0.01	33.69	32.82	33.69	6,710,771
10 Nov 15	33.53000 -0.04	33.98	32.90	33.50	8,061,707
09 Nov 15	33.57000 +0.47	34.35	32.48	33.00	9,031,289
06 Nov 15	33.10000 +0.60	33.17	32.22	32.50	6,143,642
05 Nov 15	32.50000 -0.74	33.47	32.18	33.01	7,997,522
04 Nov 15	33.24000 +1.70	33.32	31.66	31.66	6,932,453
03 Nov 15	31.54000 -0.16	32.17	31.50	31.73	3,452,344
02 Nov 15	31.70000 -0.41	32.85	31.35	31.69	4,791,558
30 Oct 15	32.11000 -0.27	32.78	31.65	32.55	3,690,869
29 Oct 15	32.38000 +0.42	32.80	31.38	32.40	6,118,439
28 Oct 15	31.96000 -1.70	33.99	31.77	33.50	8,375,958
27 Oct 15	33.66000 +0.10	34.23	32.06	33.29	9,225,396
26 Oct 15	33.56000 -0.58	34.48	32.80	34.48	11,223,588
23 Oct 15	34.14000 +1.34	35.29	33.30	33.86	17,899,530
22 Oct 15	32.80000 +2.98	32.80	30.00	30.39	13,858,100
21 Oct 15	29.82000 -1.19	31.82	29.54	31.10	7,430,967
20 Oct 15	31.01000 +0.30	31.15	30.34	30.98	4,943,267
19 Oct 15	30.71000 -1.03	31.79	30.28	31.74	6,237,944
16 Oct 15	31.74000 +0.55	32.08	30.51	31.30	5,892,156
15 Oct 15	31.19000 +0.69	31.31	30.28	30.50	4,881,670
14 Oct 15	30.50000 -0.85	31.30	30.02	31.30	4,605,629
13 Oct 15	31.35000 +0.63	31.90	30.50	30.51	5,991,366
12 Oct 15	30.72000 +1.76	31.30	28.96	29.15	7,924,921
09 Oct 15	28.96000 +0.60	29.20	28.45	28.74	5,171,097
08 Oct 15	28.36000 +0.72	29.11	27.80	28.70	6,877,277
30 Sep 15	27.64000 -0.24	28.42	27.39	28.00	3,599,874
29 Sep 15	27.88000 -0.71	28.87	27.82	28.08	4,928,133
28 Sep 15	28.59000 +0.89	28.75	27.04	27.70	4,342,089
25 Sep 15	27.70000 -0.18	28.45	27.09	27.55	5,140,460
24 Sep 15	27.88000 +1.16	28.20	26.65	26.65	5,612,722
23 Sep 15	26.72000 -0.68	27.32	26.48	27.20	3,482,266
22 Sep 15	27.40000 +0.30	27.99	27.00	27.30	5,572,458
21 Sep 15	27.10000 +1.09	27.46	25.35	25.51	5,436,274
18 Sep 15	26.01000 +0.06	26.40	25.70	26.38	2,544,172
17 Sep 15	25.95000 -0.70	27.13	25.55	26.50	6,426,963
16 Sep 15	26.65000 +2.07	27.04	24.20	25.00	6,868,511
15 Sep 15	24.58000 -0.48	25.85	24.50	24.50	5,534,033
14 Sep 15	25.06000 -2.03	27.55	24.99	27.50	6,101,514
11 Sep 15	27.09000 -0.29	27.62	26.61	27.15	3,601,729
10 Sep 15	27.38000 -0.85	28.21	27.30	28.06	3,547,185
09 Sep 15	28.23000 +0.38	29.03	27.58	27.95	7,063,314
08 Sep 15	27.85000 +1.02	28.00	26.22	26.55	5,078,761
07 Sep 15	26.83000 -1.31	29.40	26.72	27.99	9,278,521
02 Sep 15	28.14000 +1.19	28.34	25.38	25.50	16,375,768
01 Sep 15	26.95000 +0.02	26.97	24.82	26.32	10,959,171
31 Aug 15	26.93000 +0.07	26.99	25.50	26.40	7,933,695
28 Aug 15	26.86000 +2.01	27.02	24.88	24.88	10,039,646
27 Aug 15	24.85000 +1.05	24.90	23.32	24.60	8,265,168
26 Aug 15	23.80000 +0.31	25.17	22.32	24.15	15,575,212
25 Aug 15	23.49000 -2.61	25.18	23.49	24.49	12,240,338
24 Aug 15	26.10000 -2.90	28.39	26.10	27.88	12,369,248
21 Aug 15	29.00000 -2.00	30.99	28.86	30.50	6,964,447
20 Aug 15	31.00000 -0.91	31.85	30.20	31.28	8,350,912
19 Aug 15	31.91000 +1.76	32.09	29.26	29.80	9,670,772
18 Aug 15	30.15000 -2.15	32.99	29.62	32.25	10,454,254
17 Aug 15	32.30000 -0.41	32.68	31.61	32.50	6,581,845
14 Aug 15	32.71000 -0.65	33.67	32.58	33.50	8,899,214
13 Aug 15	33.36000 -0.12	33.80	31.00	33.12	11,252,410
12 Aug 15	33.48000 -1.12	34.75	33.35	34.34	6,544,127
11 Aug 15	34.60000 -0.61	35.36	34.19	35.21	9,538,759
10 Aug 15	35.21000 +1.29	35.47	33.52	34.07	11,795,807
07 Aug 15	33.92000 +0.69	34.29	32.80	33.23	10,005,552
06 Aug 15	33.23000 -0.68	34.40	33.12	33.48	5,011,297
05 Aug 15	33.91000 -1.00	35.15	33.80	34.92	6,929,101
04 Aug 15	34.91000 +1.08	35.09	32.93	33.55	12,099,814
03 Aug 15	33.83000 +1.37	33.86	31.61	32.00	19,918,372
31 Jul 15	32.46000 +0.81	32.50	31.01	31.10	7,144,954
30 Jul 15	31.65000 -1.85	33.68	31.60	33.48	6,904,850
29 Jul 15	33.50000 +1.43	33.50	30.60	32.50	11,499,851
28 Jul 15	32.07000 +0.51	32.97	28.65	28.65	17,882,852
27 Jul 15	31.56000 -3.51	35.48	31.56	34.01	12,093,724
24 Jul 15	35.07000 -1.18	36.99	35.00	36.55	14,297,183
23 Jul 15	36.25000 +1.22	36.50	35.03	35.03	12,958,215
22 Jul 15	35.03000 -0.78	36.00	34.38	35.89	11,877,858
21 Jul 15	35.81000 +1.81	35.98	33.20	33.26	14,677,656
20 Jul 15	34.00000 -0.25	35.39	33.60	34.50	13,227,875
17 Jul 15	34.25000 +2.46	34.42	32.00	32.00	12,897,652
16 Jul 15	31.79000 +0.29	33.25	28.89	31.50	12,849,897
15 Jul 15	31.50000 -3.50	34.76	31.50	33.98	13,454,174
14 Jul 15	35.00000 +0.59	37.44	33.78	33.90	25,350,596
13 Jul 15	34.41000 +3.13	34.41	32.80	32.80	21,076,216
10 Jul 15	31.28000 +2.84	31.28	30.00	30.97	11,363,216
07 Jul 15	28.44000 -3.16	30.00	28.44	29.98	10,384,108
06 Jul 15	31.60000 -0.39	35.19	28.90	35.19	18,833,676
03 Jul 15	31.99000 +0.62	34.38	28.23	30.00	21,074,872
02 Jul 15	31.37000 -0.87	33.51	30.00	32.20	13,542,121
01 Jul 15	32.24000 -0.02	34.65	31.02	32.26	15,104,978
30 Jun 15	32.26000 +2.93	32.26	26.60	29.00	16,673,582
29 Jun 15	29.33000 -0.12	31.00	26.51	30.68	16,439,715
26 Jun 15	29.45000 -3.15	34.00	29.34	32.60	14,074,011
25 Jun 15	32.60000 -1.39	34.50	32.36	34.06	5,410,797
24 Jun 15	33.99000 +0.02	34.50	32.96	33.97	6,725,949
23 Jun 15	33.97000 +1.77	34.34	31.04	32.30	9,869,921
19 Jun 15	32.20000 -2.78	35.58	31.50	35.00	11,791,968
18 Jun 15	34.98000 -3.39	38.98	34.53	38.38	7,328,884
17 Jun 15	38.37000 +1.23	38.44	36.55	37.15	9,170,387
16 Jun 15	37.14000 -0.50	38.30	35.81	36.85	7,820,957
15 Jun 15	37.64000 -1.59	40.00	37.18	39.19	9,261,325
12 Jun 15	39.23000 +0.17	40.58	39.10	39.15	9,345,855
11 Jun 15	39.06000 -0.94	40.10	38.55	39.78	8,847,956
10 Jun 15	40.00000 +1.10	40.96	38.00	38.55	13,580,780
09 Jun 15	38.90000 +1.85	39.45	37.10	37.30	12,475,725
08 Jun 15	37.05000 -0.80	37.85	36.01	37.00	12,394,406
05 Jun 15	37.85000 -1.03	39.95	37.11	39.85	15,802,449
04 Jun 15	38.88000 -17.42	39.00	33.75	37.60	15,499,419
03 Jun 15	56.30000 -2.11	59.55	54.50	59.09	9,465,434
02 Jun 15	58.41000 +3.09	59.78	56.00	56.68	10,149,415
01 Jun 15	55.32000 +5.03	55.32	51.05	51.43	11,189,881
29 May 15	50.29000 +4.57	50.29	45.05	46.00	12,644,395
28 May 15	45.72000 -2.56	48.90	45.72	48.10	9,615,798
27 May 15	48.28000 -0.84	50.36	47.50	49.50	9,119,174
26 May 15	49.12000 +2.64	49.64	46.15	46.15	9,445,473
25 May 15	46.48000 +0.79	47.10	45.00	45.83	9,947,284
22 May 15	45.69000 -1.59	47.89	44.60	47.51	11,309,992
21 May 15	47.28000 +3.05	47.55	44.56	44.77	13,423,821
20 May 15	44.23000 +1.71	46.00	42.65	42.65	16,055,509
19 May 15	42.52000 +1.31	42.70	40.50	41.21	9,695,880
18 May 15	41.21000 +1.41	41.63	40.01	40.30	9,246,991
15 May 15	39.80000 -1.44	41.09	39.54	41.09	7,371,302
14 May 15	41.24000 -1.34	42.95	41.08	42.48	8,244,445
13 May 15	42.58000 -0.02	43.58	41.65	42.00	9,866,002
12 May 15	42.60000 -0.31	43.50	41.70	43.10	9,262,682
11 May 15	42.91000 +1.80	43.66	41.20	41.59	12,742,198
08 May 15	41.11000 +1.92	41.75	39.50	39.80	6,831,345
07 May 15	39.19000 -0.89	40.47	39.02	40.08	4,336,234
06 May 15	40.08000 +0.07	41.49	40.00	40.01	6,057,843
05 May 15	40.01000 -0.59	40.60	38.68	40.06	5,905,944
04 May 15	40.60000 -0.08	40.98	39.82	40.63	2,704,105
30 Apr 15	40.68000 -0.42	42.05	40.61	41.40	4,360,062
29 Apr 15	41.10000 +1.25	41.50	39.60	39.84	4,763,918
28 Apr 15	39.85000 -1.88	42.00	39.61	41.28	5,453,584
27 Apr 15	41.73000 +0.16	42.98	41.20	41.60	4,571,289
24 Apr 15	41.57000 -0.40	42.77	40.68	41.20	4,686,491
23 Apr 15	41.97000 -0.81	43.27	40.86	42.58	6,677,080
22 Apr 15	42.78000 +0.74	43.33	41.93	42.06	5,785,346
21 Apr 15	42.04000 +2.35	42.37	39.99	39.99	5,914,458
20 Apr 15	39.69000 -2.73	42.25	39.30	41.58	8,590,392
17 Apr 15	42.42000 -1.27	44.07	42.28	42.98	7,402,622
16 Apr 15	43.69000 +0.56	45.28	41.58	42.00	9,261,953
15 Apr 15	43.13000 +1.36	45.30	40.25	41.88	10,099,247
14 Apr 15	41.77000 +1.45	44.35	40.60	40.60	11,888,685
13 Apr 15	40.32000 +2.06	41.71	38.26	38.29	10,118,587
10 Apr 15	38.26000 +0.53	39.00	36.53	37.41	8,866,679
09 Apr 15	37.73000 +1.02	37.99	35.00	36.58	8,867,979
08 Apr 15	36.71000 -1.62	38.22	35.28	38.20	11,451,013
07 Apr 15	38.33000 -0.30	39.00	37.94	38.99	6,835,354
03 Apr 15	38.63000 +0.68	38.82	37.29	37.60	8,376,528
02 Apr 15	37.95000 +0.99	38.99	37.18	37.47	12,125,252
01 Apr 15	36.96000 +1.11	37.20	35.48	35.95	10,828,774
31 Mar 15	35.85000 +0.55	36.46	35.34	35.34	8,341,792
30 Mar 15	35.30000 +0.31	35.47	34.70	34.95	5,968,203
27 Mar 15	34.99000 -0.03	35.40	34.81	35.00	4,091,812
26 Mar 15	35.02000 -1.19	36.35	34.60	36.20	8,138,245
25 Mar 15	36.21000 +0.01	36.88	35.25	35.82	10,125,415
24 Mar 15	36.20000 +1.32	36.50	34.30	35.00	13,729,759
23 Mar 15	34.88000 +0.41	34.96	34.25	34.55	6,621,026
20 Mar 15	34.47000 -0.69	35.09	34.15	34.83	7,897,310
19 Mar 15	35.16000 +1.26	35.45	33.59	33.76	10,615,477
18 Mar 15	33.90000 +0.39	33.94	33.20	33.20	6,714,302
17 Mar 15	33.51000 -0.39	33.99	33.18	33.87	7,773,126
16 Mar 15	33.90000 +0.80	34.20	33.00	33.21	6,608,287
13 Mar 15	33.10000 +0.11	33.18	32.40	32.83	3,771,448
12 Mar 15	32.99000 -0.31	33.57	31.79	33.05	7,063,249
11 Mar 15	33.30000 -0.22	33.96	33.12	33.57	3,364,904
10 Mar 15	33.52000 +0.21	33.97	33.11	33.29	4,705,521
09 Mar 15	33.31000 +0.50	33.52	32.65	32.70	3,814,242
06 Mar 15	32.81000 -1.64	34.77	32.72	34.45	6,400,857
05 Mar 15	34.45000 -0.84	35.03	34.23	35.00	5,627,683
04 Mar 15	35.29000 +2.57	35.90	33.22	33.25	10,697,953
03 Mar 15	32.72000 -0.91	33.62	32.55	33.62	5,214,387
02 Mar 15	33.63000 +0.30	33.80	32.65	33.50	5,358,032
27 Feb 15	33.33000 +0.53	33.49	32.68	33.06	4,238,950
26 Feb 15	32.80000 +0.47	32.81	32.02	32.20	2,979,689
25 Feb 15	32.33000 -0.69	33.90	32.01	32.93	5,432,891
17 Feb 15	33.02000 -0.40	33.41	32.60	33.31	3,745,697
16 Feb 15	33.42000 +1.02	34.33	32.36	32.40	6,831,337
13 Feb 15	32.40000 +0.15	32.90	32.26	32.50	3,696,447
12 Feb 15	32.25000 -0.42	32.70	32.00	32.70	3,558,780
11 Feb 15	32.67000 +1.47	32.75	31.04	31.20	5,301,855
10 Feb 15	31.20000 +0.21	31.48	30.76	31.37	3,497,216
09 Feb 15	30.99000 -0.06	31.31	30.76	31.08	2,728,093
06 Feb 15	31.05000 -0.75	31.80	30.60	31.75	5,028,485
05 Feb 15	31.80000 -0.66	33.16	31.74	32.50	5,742,553
04 Feb 15	32.46000 -0.53	33.32	32.15	33.11	4,078,274
03 Feb 15	32.99000 +1.33	33.49	31.70	31.88	7,094,000
02 Feb 15	31.66000 -0.59	32.30	31.60	31.70	4,046,567
30 Jan 15	32.25000 +0.29	33.05	31.83	32.11	6,455,046
29 Jan 15	31.96000 -0.19	32.23	31.70	31.76	2,263,753
28 Jan 15	32.15000 -0.32	32.79	31.97	32.09	4,406,606
27 Jan 15	32.47000 -0.23	32.95	31.92	32.65	6,065,334
26 Jan 15	32.70000 +0.27	33.10	32.40	32.60	4,768,493
23 Jan 15	32.43000 -1.97	34.10	32.35	34.00	8,511,280
22 Jan 15	34.40000 +1.31	34.70	32.13	32.98	8,877,989
21 Jan 15	33.09000 +0.29	33.70	32.38	33.00	10,156,294
20 Jan 15	32.80000 +2.98	32.80	30.32	30.32	13,473,521
19 Jan 15	29.82000 -0.22	31.22	28.85	29.29	7,035,816
16 Jan 15	30.04000 +0.55	30.46	29.39	29.50	3,568,751
15 Jan 15	29.49000 -0.02	30.24	29.26	29.51	4,351,546
14 Jan 15	29.51000 -0.69	30.70	29.21	30.00	3,472,958
13 Jan 15	30.20000 -0.29	31.50	30.20	30.48	6,070,323
12 Jan 15	30.49000 +1.28	30.79	29.02	29.04	6,355,669
09 Jan 15	29.21000 +0.01	29.80	28.95	29.18	6,226,737
08 Jan 15	29.20000 -0.01	30.00	29.02	29.02	5,213,040
07 Jan 15	29.21000 -0.86	30.15	28.73	29.80	6,367,969
06 Jan 15	30.07000 +2.42	30.12	27.20	27.21	9,810,636
05 Jan 15	27.65000 +0.10	27.85	26.75	27.64	4,405,871
31 Dec 14	27.55000 +0.20	27.70	27.00	27.35	3,208,271
30 Dec 14	27.35000 +0.07	27.54	26.90	27.20	2,924,646
29 Dec 14	27.28000 -0.77	28.05	27.11	28.00	5,748,407
26 Dec 14	28.05000 +0.35	28.18	27.38	27.72	3,799,204
25 Dec 14	27.70000 -0.50	28.21	27.21	28.20	6,325,458
24 Dec 14	28.20000 +0.64	28.70	27.00	27.60	5,410,576
23 Dec 14	27.56000 +0.44	28.20	27.12	27.45	5,329,927
22 Dec 14	27.12000 -1.46	28.80	27.01	28.40	6,381,461
19 Dec 14	28.58000 -1.04	29.89	28.42	29.58	5,633,636
18 Dec 14	29.62000 +0.58	30.65	28.74	28.97	6,602,531
17 Dec 14	29.04000 -0.56	30.00	28.69	29.20	6,776,549
16 Dec 14	29.60000 -0.18	30.35	29.01	29.80	7,814,525
15 Dec 14	29.78000 +0.52	31.30	29.51	29.55	11,840,044
12 Dec 14	29.26000 +2.10	29.75	27.45	27.45	12,322,262
11 Dec 14	27.16000 +0.37	27.43	26.53	26.80	7,324,887
10 Dec 14	26.79000 +1.77	26.98	24.95	25.01	8,963,892
09 Dec 14	25.02000 -0.27	25.87	25.00	25.61	9,033,334
08 Dec 14	25.29000 +0.03	25.95	24.31	25.25	11,065,297
05 Dec 14	25.26000 -1.52	26.85	24.98	26.80	9,893,320
04 Dec 14	26.78000 -0.23	27.38	26.74	27.09	9,001,237
03 Dec 14	27.01000 +1.24	27.08	25.41	25.76	10,948,150
02 Dec 14	25.77000 +0.29	26.16	25.50	25.50	5,206,264
01 Dec 14	25.48000 -0.26	26.20	25.28	25.75	5,801,046
28 Nov 14	25.74000 -0.21	26.07	25.40	25.96	6,111,356
27 Nov 14	25.95000 +0.30	26.13	25.61	25.73	5,199,335
26 Nov 14	25.65000 -0.22	25.87	25.36	25.82	4,864,024
25 Nov 14	25.87000 +0.39	26.06	25.49	25.60	2,997,300
24 Nov 14	25.48000 -0.36	26.20	25.40	26.00	3,095,793
21 Nov 14	25.84000 +0.23	26.08	25.66	25.66	1,533,761
20 Nov 14	25.61000 -0.29	26.10	25.50	25.91	1,320,365
19 Nov 14	25.90000 -0.25	26.27	25.81	26.17	1,979,131
18 Nov 14	26.15000 +0.45	26.16	25.53	25.53	3,141,879
17 Nov 14	25.70000 +0.62	25.85	25.08	25.08	2,990,008
14 Nov 14	25.08000 -0.02	25.59	24.96	25.05	2,270,191
13 Nov 14	25.10000 -0.77	25.84	25.00	25.80	3,120,991
12 Nov 14	25.87000 +0.14	25.88	25.55	25.75	2,446,521
11 Nov 14	25.73000 -0.97	26.69	25.39	26.69	5,639,286
10 Nov 14	26.70000 -0.27	26.97	26.35	26.97	3,794,473
07 Nov 14	26.97000 -0.72	27.77	26.82	27.71	3,824,923
06 Nov 14	27.69000 +1.04	27.70	26.68	26.79	4,231,261
05 Nov 14	26.65000 +0.00	27.06	26.54	26.65	3,264,629
04 Nov 14	26.65000 -0.47	27.26	26.57	27.12	3,462,113
03 Nov 14	27.12000 -0.16	27.39	26.92	27.28	2,781,034
31 Oct 14	27.28000 +0.04	27.55	26.96	27.20	2,947,714
30 Oct 14	27.24000 -0.51	28.04	27.18	27.82	3,787,099
29 Oct 14	27.75000 +0.09	28.43	27.63	27.63	5,825,548
28 Oct 14	27.66000 +0.56	27.73	27.02	27.25	4,538,321
27 Oct 14	27.10000 +0.67	27.12	26.30	26.51	2,966,263
24 Oct 14	26.43000 -0.18	26.78	26.35	26.62	1,951,886
23 Oct 14	26.61000 +0.46	26.61	25.91	26.06	2,393,327
22 Oct 14	26.15000 -0.15	26.62	26.11	26.29	1,988,472
21 Oct 14	26.30000 -0.64	27.09	26.00	27.05	3,810,788
20 Oct 14	26.94000 +0.46	26.97	26.40	26.48	3,203,184
17 Oct 14	26.48000 -0.64	27.15	26.23	27.03	4,352,496
16 Oct 14	27.12000 -0.43	27.88	27.00	27.40	4,868,207
15 Oct 14	27.55000 -0.30	27.97	27.35	27.97	4,687,326
14 Oct 14	27.85000 +0.58	27.87	27.05	27.49	6,198,251
13 Oct 14	27.27000 +0.44	27.28	26.40	26.69	4,222,088
10 Oct 14	26.83000 -0.26	27.27	26.68	27.07	4,129,796
09 Oct 14	27.09000 +0.56	27.12	26.43	26.60	6,553,993
08 Oct 14	26.53000 +0.37	26.55	25.99	26.28	4,130,558
30 Sep 14	26.16000 +0.02	26.34	25.95	26.15	2,377,479
29 Sep 14	26.14000 +0.10	26.40	26.00	26.14	3,222,852
26 Sep 14	26.04000 -0.54	26.60	25.69	26.50	5,100,794
25 Sep 14	26.58000 -0.04	26.77	26.44	26.74	3,129,043
24 Sep 14	26.62000 -0.07	26.75	26.35	26.65	2,933,939
23 Sep 14	26.69000 +0.27	26.75	26.35	26.42	3,027,843
22 Sep 14	26.42000 +0.02	26.56	25.88	26.29	3,892,117
19 Sep 14	26.40000 +0.30	26.50	26.00	26.11	2,199,599
18 Sep 14	26.10000 +0.41	26.34	25.67	25.81	2,349,754
17 Sep 14	25.69000 +0.36	25.94	25.38	25.40	2,772,586
16 Sep 14	25.33000 -1.02	26.79	24.92	26.35	5,062,792
15 Sep 14	26.35000 -0.13	26.65	26.34	26.59	2,768,567
12 Sep 14	26.48000 +0.02	26.66	26.31	26.48	2,391,902
11 Sep 14	26.46000 +0.20	26.80	26.15	26.30	5,364,549
10 Sep 14	26.26000 +0.14	26.35	25.88	26.01	2,916,761
09 Sep 14	26.12000 -0.55	26.70	25.81	26.65	6,432,412
05 Sep 14	26.67000 -0.22	27.06	26.47	26.93	3,239,162
04 Sep 14	26.89000 -0.03	26.96	26.70	26.81	3,629,543
03 Sep 14	26.92000 +0.12	26.99	26.60	26.85	3,105,613
02 Sep 14	26.80000 +0.05	26.95	26.45	26.75	3,400,481
01 Sep 14	26.75000 +0.35	26.83	26.27	26.27	2,936,631
29 Aug 14	26.40000 +0.87	26.44	25.51	25.53	2,370,287
28 Aug 14	25.53000 -0.35	26.16	25.40	25.98	2,782,765
27 Aug 14	25.88000 -0.16	26.19	25.79	26.02	2,240,672
26 Aug 14	26.04000 -0.74	26.77	25.69	26.60	4,395,388
25 Aug 14	26.78000 +0.39	27.08	26.41	26.51	4,080,618
22 Aug 14	26.39000 +0.04	26.73	26.22	26.33	3,446,869
21 Aug 14	26.35000 -0.44	26.85	25.81	26.79	3,854,928
20 Aug 14	26.79000 -0.29	27.12	26.60	27.10	3,290,922
19 Aug 14	27.08000 -0.36	27.66	26.68	27.50	4,123,681
18 Aug 14	27.44000 +1.14	27.45	26.50	26.50	5,225,625
15 Aug 14	26.30000 -0.05	26.64	26.20	26.27	2,909,450
14 Aug 14	26.35000 +0.32	26.79	26.04	26.05	4,467,467
13 Aug 14	26.03000 +0.14	26.19	25.36	25.85	2,826,505
12 Aug 14	25.89000 -0.01	26.36	25.70	26.01	3,816,582
11 Aug 14	25.90000 +1.19	26.75	24.71	24.71	6,009,014
08 Aug 14	24.71000 +0.24	24.83	24.45	24.47	1,894,781
07 Aug 14	24.47000 -0.17	24.84	24.42	24.42	2,695,566
06 Aug 14	24.64000 -0.01	24.85	24.60	24.61	2,847,156
05 Aug 14	24.65000 +0.24	24.89	24.16	24.51	3,371,843
04 Aug 14	24.41000 +0.12	24.73	23.94	24.28	3,093,083
01 Aug 14	24.29000 +0.50	24.82	23.60	23.80	4,368,951
31 Jul 14	23.79000 +0.08	23.86	23.40	23.71	1,401,448
30 Jul 14	23.71000 +0.17	23.86	23.37	23.53	1,861,254
29 Jul 14	23.54000 +0.13	23.75	23.30	23.45	2,518,747
28 Jul 14	23.41000 -0.08	23.56	22.94	23.49	3,441,608
25 Jul 14	23.49000 +0.69	23.51	22.20	22.76	3,290,486
24 Jul 14	22.80000 -0.61	23.45	21.85	23.38	6,094,383
23 Jul 14	23.41000 -0.93	24.32	23.30	24.29	4,699,270
22 Jul 14	24.34000 +0.11	24.36	24.07	24.16	2,101,349
21 Jul 14	24.23000 +0.17	24.44	23.87	23.87	2,594,159
18 Jul 14	24.06000 -0.06	24.46	23.80	23.98	2,104,334
17 Jul 14	24.12000 -0.28	24.70	24.05	24.05	1,884,376
16 Jul 14	24.40000 -0.65	25.16	24.00	24.99	2,916,693
15 Jul 14	25.05000 -0.05	25.38	24.30	24.95	3,051,871
14 Jul 14	25.10000 +1.25	25.10	24.11	24.28	5,698,276
11 Jul 14	23.85000 -0.29	24.15	23.60	24.15	1,318,734
10 Jul 14	24.14000 +0.56	24.35	23.21	23.21	2,866,918
09 Jul 14	23.58000 -0.40	24.16	23.57	24.07	2,094,791
08 Jul 14	23.98000 +0.33	24.05	23.19	23.60	2,161,437
07 Jul 14	23.65000 -0.65	24.79	23.55	24.43	3,697,941
04 Jul 14	24.30000 -0.33	24.84	24.02	24.50	3,887,541
03 Jul 14	24.63000 -0.21	24.85	24.41	24.53	3,012,698
02 Jul 14	24.84000 -0.15	25.30	24.26	25.30	3,595,321
01 Jul 14	24.99000 +0.65	25.44	24.14	24.41	5,257,934
30 Jun 14	24.34000 +0.08	24.54	23.91	24.34	2,296,042
27 Jun 14	24.26000 +0.36	24.57	23.77	23.97	2,437,809
26 Jun 14	23.90000 +0.65	24.06	23.36	23.48	2,161,356
25 Jun 14	23.25000 -0.25	23.79	22.86	23.47	1,056,010
24 Jun 14	23.50000 +0.01	23.92	23.42	23.49	1,380,073
23 Jun 14	23.49000 +0.41	23.93	23.11	23.47	1,328,799
20 Jun 14	23.08000 +0.58	23.26	22.30	22.39	1,167,931
19 Jun 14	22.50000 -1.31	23.85	22.00	23.85	2,624,927
18 Jun 14	23.81000 -0.07	24.10	23.76	23.80	975,712
17 Jun 14	23.88000 -0.22	24.26	23.78	24.10	1,613,154
16 Jun 14	24.10000 -0.65	24.88	23.90	24.76	4,024,300
13 Jun 14	24.75000 +0.60	24.90	24.05	24.21	2,604,109
12 Jun 14	24.15000 -0.15	24.35	23.97	24.18	1,062,426
11 Jun 14	24.30000 +0.32	24.43	23.90	23.98	2,508,328
10 Jun 14	23.98000 +0.48	24.10	23.33	23.53	1,676,806
09 Jun 14	23.50000 -0.66	24.10	23.20	24.06	2,041,769
06 Jun 14	24.16000 -0.30	24.60	24.03	24.47	1,396,193
05 Jun 14	24.46000 +0.56	24.46	23.80	23.90	1,802,909
04 Jun 14	23.90000 -0.26	24.29	23.70	24.00	1,736,399
03 Jun 14	24.16000 -0.08	24.57	24.05	24.30	1,469,003
30 May 14	24.24000 -0.50	24.79	23.89	24.79	3,249,935
29 May 14	24.74000 -0.02	25.69	24.22	25.00	4,745,239
28 May 14	24.76000 +1.48	24.85	23.03	23.05	5,156,025
27 May 14	23.28000 +0.00	23.48	23.00	23.29	2,284,912
26 May 14	23.28000 +0.97	23.78	22.38	22.38	4,410,853
23 May 14	22.31000 +0.29	22.32	21.80	22.02	2,439,011
22 May 14	22.02000 +0.32	22.51	21.74	21.85	3,965,311
21 May 14	21.70000 +0.13	21.83	21.06	21.65	1,468,820
20 May 14	21.57000 +0.67	22.16	21.20	21.20	3,151,569
19 May 14	20.90000 +0.28	21.13	20.38	20.63	2,258,391
16 May 14	20.62000 -0.28	21.35	20.35	20.73	2,078,272
15 May 14	20.90000 -11.88	22.12	20.33	21.56	2,738,300
14 May 14	32.78000 +0.38	32.92	32.04	32.39	1,325,882
13 May 14	32.40000 +0.20	32.88	32.01	32.25	2,434,297
12 May 14	32.20000 +0.45	32.40	31.31	31.98	1,681,939
09 May 14	31.75000 -1.75	33.70	31.56	33.44	3,253,892
08 May 14	33.50000 -1.11	34.49	33.23	34.40	1,911,831
07 May 14	34.61000 -1.11	35.63	34.12	35.63	1,253,161
06 May 14	35.72000 +0.62	35.80	34.80	35.00	1,730,973
05 May 14	35.10000 +0.55	35.38	34.33	34.57	1,517,042
30 Apr 14	34.55000 +1.17	34.79	33.19	33.19	1,531,821
29 Apr 14	33.38000 -0.42	34.18	32.87	33.70	2,070,769
28 Apr 14	33.80000 -0.25	34.36	33.11	33.50	2,147,352
25 Apr 14	34.05000 -0.64	35.00	34.00	34.27	1,353,288
24 Apr 14	34.69000 -1.01	35.69	34.30	35.51	1,757,402
23 Apr 14	35.70000 +0.25	35.70	35.11	35.18	1,024,147
22 Apr 14	35.45000 -1.90	37.94	35.37	37.02	2,452,268
21 Apr 14	37.35000 -0.55	37.96	37.35	37.39	968,690
18 Apr 14	37.90000 +0.85	38.00	37.00	37.18	1,138,509
17 Apr 14	37.05000 -0.26	37.98	36.90	37.30	1,074,860
16 Apr 14	37.31000 -1.08	38.30	37.18	38.30	1,722,062
15 Apr 14	38.39000 +1.46	38.76	36.53	36.55	3,085,556
14 Apr 14	36.93000 -0.16	37.11	36.30	36.98	1,274,741
11 Apr 14	37.09000 -0.86	37.80	35.86	37.50	2,784,512
10 Apr 14	37.95000 +0.03	38.27	37.20	37.50	2,344,140
09 Apr 14	37.92000 +2.12	38.00	36.20	36.20	3,665,131
08 Apr 14	35.80000 +0.87	36.35	34.70	34.99	2,206,479
04 Apr 14	34.93000 +1.63	35.14	33.80	34.00	2,598,897
03 Apr 14	33.30000 +0.58	33.55	32.47	32.70	2,799,032
02 Apr 14	32.72000 -2.38	35.18	32.40	34.99	3,594,468
01 Apr 14	35.10000 -0.20	36.18	34.56	35.30	2,676,275
31 Mar 14	35.30000 +0.39	35.79	33.38	34.40	2,882,518
28 Mar 14	34.91000 -2.09	37.49	34.40	37.02	2,720,330
27 Mar 14	37.00000 -1.47	38.38	37.00	38.38	2,127,269
26 Mar 14	38.47000 +1.69	38.76	37.19	37.19	3,685,168
25 Mar 14	36.78000 -0.77	37.45	36.03	37.00	2,724,793
24 Mar 14	37.55000 -1.25	38.99	36.90	38.98	2,732,287
21 Mar 14	38.80000 -0.80	39.10	36.80	38.93	3,782,483
20 Mar 14	39.60000 -1.40	41.70	39.60	40.90	1,729,099
19 Mar 14	41.00000 +0.30	41.20	39.78	40.36	1,367,345
18 Mar 14	40.70000 +0.12	42.20	39.85	41.10	3,382,824
17 Mar 14	40.58000 +2.76	40.60	37.76	37.76	2,758,751
14 Mar 14	37.82000 -0.10	38.50	37.35	37.65	1,138,723
13 Mar 14	37.92000 +0.31	38.16	37.23	37.50	1,548,611
12 Mar 14	37.61000 -0.88	38.90	36.18	38.14	1,921,846
11 Mar 14	38.49000 -1.81	39.99	37.62	39.99	2,593,898
10 Mar 14	40.30000 -1.78	41.90	40.23	41.30	2,244,690
07 Mar 14	42.08000 +3.00	42.81	39.00	39.01	3,842,299
06 Mar 14	39.08000 -0.66	39.73	38.30	39.22	1,587,454
05 Mar 14	39.74000 -0.77	41.13	39.11	40.50	2,284,554
04 Mar 14	40.51000 -0.70	42.50	40.00	40.70	2,552,402
03 Mar 14	41.21000 +0.95	41.69	39.60	40.27	2,548,157
28 Feb 14	40.26000 +0.88	40.50	38.35	38.70	2,196,974
27 Feb 14	39.38000 -1.32	41.75	38.46	41.00	3,447,063
26 Feb 14	40.70000 +3.70	40.70	35.29	36.51	4,637,298
25 Feb 14	37.00000 -1.36	40.56	35.36	38.34	5,710,266
24 Feb 14	38.36000 +2.56	39.31	35.51	35.53	3,679,085
21 Feb 14	35.80000 -0.10	36.31	35.00	35.65	1,383,417
20 Feb 14	35.90000 -1.24	37.13	35.00	37.13	2,583,718
19 Feb 14	37.14000 -1.16	38.10	36.60	38.10	1,460,432
18 Feb 14	38.30000 +0.92	38.37	36.32	37.00	2,583,483
17 Feb 14	37.38000 +0.50	37.48	35.90	36.88	1,621,755
14 Feb 14	36.88000 +0.01	37.20	35.60	36.90	1,722,340
13 Feb 14	36.87000 -0.68	37.90	36.51	37.30	1,778,386
12 Feb 14	37.55000 +1.45	37.97	35.00	36.00	2,495,446
11 Feb 14	36.10000 +0.11	36.92	35.20	35.89	2,267,928
10 Feb 14	35.99000 +2.59	35.99	33.66	33.66	2,707,362
07 Feb 14	33.40000 +0.70	33.67	32.28	32.60	1,727,505
30 Jan 14	32.70000 -1.63	34.91	31.90	34.02	3,728,273
29 Jan 14	34.33000 +0.32	35.00	33.51	33.96	1,748,947
28 Jan 14	34.01000 -1.73	35.77	33.30	35.77	2,938,608
27 Jan 14	35.74000 +0.39	35.93	34.40	35.29	1,483,276
24 Jan 14	35.35000 +0.10	35.76	35.00	35.25	1,976,989
23 Jan 14	35.25000 -0.69	37.00	35.07	35.65	1,861,738
22 Jan 14	35.94000 +0.69	36.90	34.90	35.50	1,596,173
21 Jan 14	35.25000 +0.60	35.40	33.93	34.65	1,125,945
20 Jan 14	34.65000 +0.47	34.75	34.00	34.20	1,900,680
17 Jan 14	34.18000 -0.42	35.39	34.10	34.39	1,329,609
16 Jan 14	34.60000 -0.24	34.94	33.76	34.80	1,361,579
15 Jan 14	34.84000 -0.67	35.41	34.40	35.41	1,439,980
14 Jan 14	35.51000 +3.21	35.53	32.31	32.50	4,804,397
13 Jan 14	32.30000 +2.10	32.30	30.06	30.06	2,825,850
10 Jan 14	30.20000 -1.15	31.45	29.86	31.20	1,327,264
09 Jan 14	31.35000 -0.17	32.37	31.21	31.21	1,229,778
08 Jan 14	31.52000 +0.17	32.68	31.40	31.88	1,846,881
07 Jan 14	31.35000 +0.68	31.78	30.32	30.64	1,331,903
06 Jan 14	30.67000 -0.20	31.19	30.53	30.88	2,036,309
03 Jan 14	30.87000 -0.15	31.65	30.60	31.00	1,751,148
02 Jan 14	31.02000 -0.19	31.80	30.78	31.10	1,518,469
31 Dec 13	31.21000 -0.29	31.67	30.24	31.40	2,383,234
30 Dec 13	31.50000 +0.48	31.59	30.53	30.99	2,162,617
27 Dec 13	31.02000 +1.81	31.02	29.01	29.21	2,250,346
26 Dec 13	29.21000 -0.78	30.11	29.21	30.09	1,113,628
25 Dec 13	29.99000 +0.75	30.37	28.82	29.29	2,665,453
24 Dec 13	29.24000 +0.78	29.52	28.50	28.50	1,953,207
23 Dec 13	28.46000 +0.20	28.79	27.57	28.26	1,603,715
20 Dec 13	28.26000 +0.25	28.60	28.04	28.10	1,882,659
19 Dec 13	28.01000 +0.11	28.58	27.70	27.80	1,634,626
18 Dec 13	27.90000 +0.60	28.10	26.81	27.35	1,466,413
17 Dec 13	27.30000 +0.09	27.40	26.75	27.17	1,183,817
16 Dec 13	27.21000 -0.47	27.76	26.55	27.63	1,910,823
13 Dec 13	27.68000 -0.01	27.96	27.52	27.62	1,091,655
12 Dec 13	27.69000 +0.24	28.08	27.30	27.48	1,617,930
11 Dec 13	27.45000 +0.21	27.79	27.17	27.30	1,216,643
10 Dec 13	27.24000 -0.66	27.78	27.11	27.76	2,040,427
09 Dec 13	27.90000 +0.43	27.90	26.90	27.29	2,830,505
06 Dec 13	27.47000 -0.87	28.30	27.18	28.30	3,824,847
05 Dec 13	28.34000 -1.54	29.80	28.01	29.49	2,169,306
04 Dec 13	29.88000 -0.24	30.50	29.35	29.45	1,644,346
03 Dec 13	30.12000 +1.09	30.88	26.80	28.38	3,618,226
02 Dec 13	29.03000 -3.22	31.28	29.03	30.81	2,807,427
29 Nov 13	32.25000 +0.25	32.39	31.80	32.00	1,060,486
28 Nov 13	32.00000 -0.17	32.64	31.79	32.17	1,411,893
27 Nov 13	32.17000 +1.22	32.66	30.50	30.95	2,208,128
26 Nov 13	30.95000 +0.13	31.25	30.30	30.82	956,359
25 Nov 13	30.82000 -0.09	31.30	30.32	31.00	714,563
22 Nov 13	30.91000 -0.76	31.82	30.91	31.00	843,842
21 Nov 13	31.67000 -0.28	31.90	31.30	31.65	744,009
20 Nov 13	31.95000 +0.23	32.26	31.48	31.90	822,498
19 Nov 13	31.72000 -0.46	32.82	31.50	32.46	1,458,508
18 Nov 13	32.18000 +0.78	32.55	31.62	31.68	1,969,839
15 Nov 13	31.40000 +1.10	31.95	30.15	30.28	2,530,692
14 Nov 13	30.30000 +0.59	30.43	29.00	29.69	1,843,881
13 Nov 13	29.71000 -0.94	30.50	29.65	30.50	1,406,669
12 Nov 13	30.65000 +0.46	31.12	29.43	30.19	2,351,355
11 Nov 13	30.19000 +0.72	30.40	28.89	29.50	1,317,750
08 Nov 13	29.47000 -0.71	30.13	29.30	29.50	1,728,063
07 Nov 13	30.18000 -1.18	31.28	30.02	31.20	2,153,107
06 Nov 13	31.36000 +0.37	31.88	30.66	30.66	1,836,827
05 Nov 13	30.99000 +1.29	31.10	29.35	29.44	1,929,119
04 Nov 13	29.70000 -0.10	30.45	29.54	29.69	1,285,482
01 Nov 13	29.80000 +0.84	30.02	28.55	28.85	2,224,070
31 Oct 13	28.96000 -2.16	30.93	28.86	30.93	3,222,991
30 Oct 13	31.12000 +0.79	31.16	29.33	30.01	2,548,222
29 Oct 13	30.33000 -1.62	31.60	29.39	31.60	3,566,672
28 Oct 13	31.95000 +1.36	32.80	30.60	31.01	2,649,468
25 Oct 13	30.59000 -1.92	32.78	30.30	32.51	3,197,201
24 Oct 13	32.51000 -0.09	33.50	32.11	32.60	1,373,000
23 Oct 13	32.60000 -1.48	34.55	32.01	33.73	2,134,524
22 Oct 13	34.08000 +0.12	35.29	33.27	33.67	3,325,114
21 Oct 13	33.96000 +2.22	34.80	31.79	31.90	4,212,356
18 Oct 13	31.74000 -0.87	32.69	31.52	32.10	2,675,420
17 Oct 13	32.61000 -0.19	33.74	32.43	33.40	2,444,386
16 Oct 13	32.80000 -1.16	34.28	31.81	33.28	3,073,854
15 Oct 13	33.96000 +1.63	35.56	33.81	34.00	7,596,893
14 Oct 13	32.33000 +0.06	32.79	31.58	32.18	1,964,787
11 Oct 13	32.27000 -0.18	32.85	32.05	32.50	2,076,886
10 Oct 13	32.45000 -0.24	33.00	31.65	32.47	3,494,921
09 Oct 13	32.69000 -0.19	33.10	32.20	32.88	3,527,937
08 Oct 13	32.88000 +1.81	33.20	31.45	31.45	3,976,756
30 Sep 13	31.07000 +2.32	31.63	29.04	29.04	4,128,020
27 Sep 13	28.75000 +0.80	29.05	27.91	27.91	1,768,839
26 Sep 13	27.95000 -0.33	28.80	27.86	28.20	1,886,861
25 Sep 13	28.28000 -0.71	29.01	28.00	29.01	1,297,722
24 Sep 13	28.99000 -0.19	29.58	28.48	29.15	1,426,018
23 Sep 13	29.18000 +0.79	29.30	28.16	28.34	2,094,373
18 Sep 13	28.39000 +0.43	28.78	27.50	27.90	1,643,189
17 Sep 13	27.96000 -0.65	28.65	27.88	28.46	1,623,073
16 Sep 13	28.61000 +0.48	29.36	28.20	28.20	2,226,723
13 Sep 13	28.13000 +0.43	28.90	27.53	27.72	2,402,562
12 Sep 13	27.70000 -0.55	28.25	27.49	27.55	1,523,418
11 Sep 13	28.25000 -0.42	28.70	27.50	28.40	2,195,075
10 Sep 13	28.67000 +0.26	28.67	27.30	28.26	2,341,356
09 Sep 13	28.41000 -1.19	29.63	28.37	29.62	3,135,611
06 Sep 13	29.60000 +1.68	29.60	27.89	27.92	3,111,239
05 Sep 13	27.92000 -0.04	28.40	27.70	27.96	1,254,500
04 Sep 13	27.96000 +0.62	28.53	27.20	27.20	2,248,276
03 Sep 13	27.34000 +0.04	27.88	27.12	27.12	1,044,297
02 Sep 13	27.30000 +0.90	27.37	26.00	26.07	1,995,144
30 Aug 13	26.40000 -0.55	26.90	26.10	26.90	1,883,985
29 Aug 13	26.95000 -0.05	27.67	26.50	27.00	1,127,131
28 Aug 13	27.00000 -0.52	27.56	26.39	27.12	2,117,096
27 Aug 13	27.52000 -0.44	28.00	27.22	27.96	1,157,532
26 Aug 13	27.96000 +0.01	28.17	27.20	27.82	1,902,809
23 Aug 13	27.95000 +0.46	28.10	27.13	27.40	2,221,993
22 Aug 13	27.49000 +0.22	28.28	26.88	27.00	2,769,147
21 Aug 13	27.27000 +0.65	27.30	26.35	26.35	2,249,759
20 Aug 13	26.62000 +1.12	26.81	25.50	25.50	3,045,032
19 Aug 13	25.50000 +0.70	25.51	24.51	24.51	904,134
16 Aug 13	24.80000 -0.45	25.53	24.56	25.00	1,547,596
15 Aug 13	25.25000 -0.58	25.88	25.10	25.76	1,242,058
14 Aug 13	25.83000 +0.68	25.87	25.03	25.12	2,244,109
13 Aug 13	25.15000 +0.08	25.44	24.97	25.10	1,228,350
12 Aug 13	25.07000 +0.06	25.49	24.43	25.11	2,216,406
09 Aug 13	25.01000 -1.17	26.59	24.81	26.20	2,730,619
08 Aug 13	26.18000 -0.20	26.46	26.06	26.08	1,216,781
07 Aug 13	26.38000 -0.88	27.25	26.02	27.20	1,722,290
06 Aug 13	27.26000 +0.68	27.38	26.11	26.56	2,200,432
05 Aug 13	26.58000 +0.57	26.68	25.88	25.90	1,237,966
02 Aug 13	26.01000 +0.09	26.52	25.81	25.91	2,755,664
01 Aug 13	25.92000 +1.20	26.09	24.90	24.99	2,372,114
31 Jul 13	24.72000 +0.13	25.34	24.57	24.60	1,406,161
30 Jul 13	24.59000 -1.14	25.95	24.30	25.70	2,701,277
29 Jul 13	25.73000 -1.20	26.92	25.73	26.81	2,273,985
26 Jul 13	26.93000 +1.92	27.51	24.45	24.50	3,447,346
25 Jul 13	25.01000 -1.64	26.67	24.80	26.66	3,976,524
24 Jul 13	26.65000 +0.65	26.88	25.58	25.77	3,395,913
23 Jul 13	26.00000 +0.74	26.13	24.96	25.26	4,381,767
22 Jul 13	25.26000 +1.81	25.39	23.03	23.15	4,090,064
19 Jul 13	23.45000 -0.09	24.35	23.45	23.46	3,322,087
18 Jul 13	23.54000 -0.19	24.39	23.35	23.54	2,578,798
17 Jul 13	23.73000 +0.53	24.50	22.81	22.90	5,435,697
16 Jul 13	23.20000 -0.18	23.38	22.91	23.38	2,200,963
15 Jul 13	23.38000 +1.08	23.39	22.10	22.31	4,165,415
12 Jul 13	22.30000 -0.11	22.99	22.12	22.12	2,803,166
11 Jul 13	22.41000 +0.60	22.41	21.43	21.83	2,701,792
10 Jul 13	21.81000 +0.86	21.97	21.19	21.20	2,162,870
09 Jul 13	20.95000 +0.20	21.02	20.60	20.60	1,294,133
08 Jul 13	20.75000 -0.68	21.19	20.45	21.02	1,866,928
05 Jul 13	21.43000 -0.77	22.32	21.32	22.32	2,118,279
04 Jul 13	22.20000 -0.72	22.80	21.81	22.80	1,830,645
03 Jul 13	22.92000 +0.02	23.29	22.48	22.74	2,403,929
02 Jul 13	22.90000 +0.85	23.00	21.82	22.04	3,217,303
01 Jul 13	22.05000 +0.95	22.12	21.08	21.08	1,474,515
28 Jun 13	21.10000 +0.27	21.55	20.51	20.80	1,474,301
27 Jun 13	20.83000 -0.19	21.54	20.58	21.01	1,757,301
26 Jun 13	21.02000 +1.03	21.24	20.30	20.59	2,249,194
25 Jun 13	19.99000 +0.31	20.35	18.85	19.58	3,093,169
24 Jun 13	19.68000 -1.03	20.84	19.25	20.60	1,606,926
21 Jun 13	20.71000 +0.07	20.99	19.84	20.02	1,280,189
20 Jun 13	20.64000 -1.31	21.79	20.64	21.78	2,029,153
19 Jun 13	21.95000 -0.20	22.16	21.33	22.16	768,697
18 Jun 13	22.15000 -0.20	22.54	21.61	22.42	1,505,695
17 Jun 13	22.35000 -0.30	23.28	22.31	22.50	3,060,733
14 Jun 13	22.65000 +1.25	22.78	21.30	21.30	2,466,170
13 Jun 13	21.40000 -0.65	21.84	20.80	21.84	1,749,582
07 Jun 13	22.05000 -0.47	23.09	22.00	22.61	3,271,675
06 Jun 13	22.52000 -0.42	23.60	22.25	22.70	4,582,165
05 Jun 13	22.94000 +0.83	22.94	21.89	21.89	3,539,409
04 Jun 13	22.11000 -0.92	23.20	21.88	23.00	2,647,298
03 Jun 13	23.03000 +0.56	23.80	22.47	22.47	4,092,299
31 May 13	22.47000 -0.42	23.09	22.40	22.78	2,781,670
30 May 13	22.89000 +0.88	23.17	22.10	22.15	4,616,734
29 May 13	22.01000 -0.05	22.18	21.70	22.09	2,367,864
28 May 13	22.06000 -0.86	23.16	22.00	22.75	3,366,769
27 May 13	22.92000 +0.57	23.05	21.88	22.19	4,424,806
24 May 13	22.35000 +0.83	22.40	21.20	21.52	3,927,135
23 May 13	21.52000 -0.75	22.20	21.41	22.00	5,509,822
22 May 13	22.27000 -0.54	23.22	21.90	22.75	4,814,178
21 May 13	22.81000 +0.81	22.85	21.58	21.98	4,105,230
20 May 13	22.00000 +1.50	22.33	20.35	20.51	6,156,029
17 May 13	20.50000 +0.05	20.60	20.07	20.45	2,536,278
16 May 13	20.45000 -0.78	21.51	20.11	21.46	4,769,429
15 May 13	21.23000 +0.48	21.33	20.70	20.83	3,552,960
14 May 13	20.75000 -0.73	21.45	20.56	21.36	3,881,214
13 May 13	21.48000 +1.95	21.48	19.41	19.43	10,022,034
10 May 13	19.53000 -0.27	19.85	19.30	19.80	1,245,404
09 May 13	19.80000 +0.10	19.92	19.46	19.69	1,551,420
08 May 13	19.70000 +0.23	19.95	19.36	19.47	1,817,220
07 May 13	19.47000 +0.00	19.87	19.29	19.50	1,376,267
06 May 13	19.47000 +0.23	19.57	19.08	19.23	1,353,768
03 May 13	19.24000 +0.25	19.38	18.83	18.98	1,349,772
02 May 13	18.99000 +0.11	18.99	18.35	18.85	2,700,564
26 Apr 13	18.88000 -0.44	19.49	18.80	19.37	1,779,903
25 Apr 13	19.32000 -0.67	20.35	19.30	20.00	2,945,619
24 Apr 13	19.99000 -0.01	20.49	19.70	19.90	2,560,547
23 Apr 13	20.00000 +0.08	20.15	19.50	19.98	3,236,677
22 Apr 13	19.92000 +0.66	19.96	19.07	19.07	2,965,130
19 Apr 13	19.26000 +0.50	19.46	18.80	18.80	1,809,671
18 Apr 13	18.76000 -0.20	19.07	18.69	19.00	1,091,874
17 Apr 13	18.96000 +0.27	18.96	18.60	18.74	832,855
16 Apr 13	18.69000 +0.06	18.75	18.41	18.53	343,473
15 Apr 13	18.63000 +0.31	18.85	18.10	18.10	1,062,249
12 Apr 13	18.32000 -0.09	18.54	18.29	18.30	568,554
11 Apr 13	18.41000 -0.50	19.09	18.21	19.00	1,460,588
10 Apr 13	18.91000 -0.08	19.15	18.72	18.97	1,528,075
09 Apr 13	18.99000 +0.10	19.19	18.62	18.72	1,235,841
08 Apr 13	18.89000 +0.54	19.11	17.90	18.13	1,662,826
03 Apr 13	18.35000 +0.40	18.56	17.61	18.05	1,851,712
02 Apr 13	17.95000 -0.85	18.93	17.84	18.78	2,650,107
01 Apr 13	18.80000 +0.06	18.80	18.50	18.53	1,597,912
29 Mar 13	18.74000 -0.33	19.35	18.61	18.99	1,480,513
28 Mar 13	19.07000 +0.05	19.16	18.65	18.97	2,022,796
27 Mar 13	19.02000 +0.12	19.12	18.78	18.82	1,895,644
26 Mar 13	18.90000 +0.02	19.12	18.63	18.83	1,749,577
25 Mar 13	18.88000 -0.28	19.14	18.67	19.14	2,329,767
22 Mar 13	19.16000 -0.04	19.20	18.75	19.16	3,046,845
21 Mar 13	19.20000 -0.08	19.48	19.02	19.29	2,373,821
20 Mar 13	19.28000 +0.33	19.28	18.83	18.96	2,650,947
19 Mar 13	18.95000 -0.25	19.31	18.53	19.06	1,741,616
18 Mar 13	19.20000 -0.61	19.98	19.06	19.80	1,960,624
15 Mar 13	19.81000 -0.16	20.32	19.61	20.00	1,305,141
14 Mar 13	19.97000 +0.57	20.18	19.14	19.23	1,967,985
13 Mar 13	19.40000 +0.21	19.57	18.90	19.14	1,394,388
12 Mar 13	19.19000 -0.53	19.88	18.85	19.65	1,484,795
11 Mar 13	19.72000 +0.54	19.84	19.06	19.21	1,308,753
08 Mar 13	19.18000 -0.42	20.02	19.00	19.90	2,188,554
07 Mar 13	19.60000 -1.30	20.89	19.55	20.89	3,004,847
06 Mar 13	20.90000 +0.23	21.38	20.28	20.67	3,718,292
05 Mar 13	20.67000 +0.95	20.89	19.35	19.50	3,116,905
04 Mar 13	19.72000 -0.88	20.49	19.46	20.40	3,001,741
01 Mar 13	20.60000 +0.60	20.97	19.79	20.07	4,069,408
28 Feb 13	20.00000 -0.22	20.25	19.61	20.22	2,170,072
27 Feb 13	20.22000 +0.05	20.38	19.91	20.20	2,301,269
26 Feb 13	20.17000 -0.38	20.92	20.17	20.57	3,175,391
25 Feb 13	20.55000 -0.20	20.73	20.16	20.50	3,110,951
22 Feb 13	20.75000 -0.53	21.47	20.28	21.00	4,698,804
21 Feb 13	21.28000 -0.23	21.55	20.80	21.48	4,462,465
20 Feb 13	21.51000 +1.96	21.51	19.46	19.50	6,911,925
19 Feb 13	19.55000 +0.03	20.25	19.23	19.29	6,917,739
18 Feb 13	19.52000 +1.01	19.59	18.62	18.69	9,561,007
08 Feb 13	18.51000 +1.68	18.51	16.85	16.86	5,580,448
07 Feb 13	16.83000 +0.08	16.88	16.65	16.75	935,810
06 Feb 13	16.75000 +0.16	16.84	16.60	16.66	969,702
05 Feb 13	16.59000 +0.19	16.70	16.31	16.32	1,286,907
04 Feb 13	16.40000 -0.27	16.84	16.32	16.67	1,525,738
01 Feb 13	16.67000 -0.23	17.15	16.60	16.90	1,933,983
31 Jan 13	16.90000 -0.34	17.31	16.90	17.25	1,905,375
30 Jan 13	17.24000 -0.23	17.50	17.17	17.47	765,648
29 Jan 13	17.47000 +0.06	17.58	17.23	17.38	565,625
28 Jan 13	17.41000 +0.35	17.41	17.02	17.15	1,075,996
25 Jan 13	17.06000 -0.44	17.42	16.91	17.42	1,195,237
24 Jan 13	17.50000 -0.13	17.77	17.45	17.63	1,264,775
23 Jan 13	17.63000 +0.17	17.63	17.29	17.58	998,196
22 Jan 13	17.46000 -0.33	18.05	17.45	17.82	1,023,252
21 Jan 13	17.79000 +0.00	18.30	17.73	17.81	1,012,306
18 Jan 13	17.79000 +0.19	17.82	17.37	17.63	893,304
17 Jan 13	17.60000 -0.08	17.78	17.55	17.75	759,654
16 Jan 13	17.68000 -0.17	17.87	17.49	17.85	1,162,163
15 Jan 13	17.85000 +0.56	17.96	17.33	17.48	1,914,231
14 Jan 13	17.29000 +0.50	17.32	16.63	16.68	1,208,705
11 Jan 13	16.79000 -0.38	17.59	16.78	17.18	1,648,646
10 Jan 13	17.17000 +0.33	17.19	16.70	16.80	1,045,816
09 Jan 13	16.84000 -0.18	17.06	16.72	17.02	1,027,501
08 Jan 13	17.02000 +0.36	17.07	16.45	16.66	1,327,370
07 Jan 13	16.66000 +0.01	16.82	16.44	16.50	1,183,822
04 Jan 13	16.65000 -0.36	17.28	16.50	17.09	1,145,346
31 Dec 12	17.01000 -0.13	17.24	16.95	17.13	1,034,598
28 Dec 12	17.14000 +0.14	17.17	16.75	16.98	814,330
27 Dec 12	17.00000 +0.01	17.16	16.70	16.96	1,613,088
26 Dec 12	16.99000 +0.03	17.00	16.85	16.96	910,768
25 Dec 12	16.96000 +0.10	17.34	16.72	16.89	1,618,096
24 Dec 12	16.86000 +0.07	17.04	16.61	16.79	1,436,733
21 Dec 12	16.79000 +0.61	16.99	16.10	16.20	2,086,830
20 Dec 12	16.18000 +0.10	16.20	15.96	16.00	991,674
19 Dec 12	16.08000 +0.10	16.20	15.90	15.98	651,175
18 Dec 12	15.98000 +0.03	16.15	15.70	15.90	1,018,297
17 Dec 12	15.95000 -0.18	16.30	15.89	16.26	1,159,950
14 Dec 12	16.13000 +0.58	16.29	15.50	15.51	911,324
13 Dec 12	15.55000 -0.17	15.80	15.42	15.58	333,364
12 Dec 12	15.72000 +0.22	15.77	15.46	15.48	420,998
11 Dec 12	15.50000 -0.26	15.76	15.50	15.76	421,712
10 Dec 12	15.76000 +0.34	15.92	15.33	15.45	980,703
07 Dec 12	15.42000 +0.30	15.55	15.20	15.31	746,886
06 Dec 12	15.12000 +0.12	15.26	14.70	15.03	529,126
05 Dec 12	15.00000 +0.30	15.31	14.50	14.51	589,515
04 Dec 12	14.70000 +0.07	14.75	14.40	14.50	531,093
03 Dec 12	14.63000 -0.48	15.26	14.60	15.01	379,278
30 Nov 12	15.11000 +0.14	15.14	14.92	15.00	217,558
29 Nov 12	14.97000 -0.18	15.50	14.97	15.15	309,328
28 Nov 12	15.15000 -0.36	15.45	15.12	15.21	208,451
27 Nov 12	15.51000 +0.00	15.60	14.92	15.41	788,059
26 Nov 12	15.51000 -0.09	15.71	15.50	15.53	188,982
23 Nov 12	15.60000 +0.20	15.79	15.40	15.54	475,398
22 Nov 12	15.40000 -0.37	15.75	15.32	15.75	351,349
21 Nov 12	15.77000 -0.23	16.02	15.41	16.00	1,165,625
20 Nov 12	16.00000 -0.62	16.70	16.00	16.65	486,529
19 Nov 12	16.62000 +0.07	16.67	16.39	16.39	149,023
16 Nov 12	16.55000 +0.05	16.67	16.41	16.50	195,325
15 Nov 12	16.50000 -0.21	16.68	16.40	16.68	154,000
14 Nov 12	16.71000 +0.22	16.73	16.40	16.58	200,784
13 Nov 12	16.49000 -0.01	16.60	16.30	16.60	298,712
12 Nov 12	16.50000 -0.01	16.74	16.46	16.52	325,319
09 Nov 12	16.51000 -0.19	16.90	16.50	16.90	427,086
08 Nov 12	16.70000 -0.23	17.12	16.68	16.81	478,752
07 Nov 12	16.93000 -0.34	17.27	16.90	17.13	338,659
06 Nov 12	17.27000 +0.00	17.40	16.96	17.38	532,425
05 Nov 12	17.27000 +0.15	17.46	17.01	17.10	703,007
02 Nov 12	17.12000 +0.01	17.15	17.02	17.13	384,020
01 Nov 12	17.11000 +0.32	17.12	16.69	16.69	665,476
31 Oct 12	16.79000 +0.01	16.97	16.67	16.78	227,198
30 Oct 12	16.78000 +0.11	16.95	16.56	16.56	433,573
29 Oct 12	16.67000 +0.26	16.69	16.32	16.39	332,361
26 Oct 12	16.41000 -0.26	16.83	16.30	16.75	473,722
25 Oct 12	16.67000 -0.38	17.24	16.54	17.14	743,602
24 Oct 12	17.05000 -0.06	17.22	16.96	17.02	450,546
23 Oct 12	17.11000 -0.39	17.58	17.11	17.55	520,109
22 Oct 12	17.50000 -0.05	17.62	17.34	17.51	443,523
19 Oct 12	17.55000 -0.15	17.85	17.51	17.75	357,577
18 Oct 12	17.70000 +0.33	17.90	17.30	17.37	1,102,348
17 Oct 12	17.37000 -0.10	17.55	17.23	17.38	512,335
16 Oct 12	17.47000 +0.47	17.80	16.88	17.00	1,173,358
15 Oct 12	17.00000 -0.15	17.16	16.84	16.84	414,357
12 Oct 12	17.15000 +0.04	17.30	17.01	17.01	646,651
11 Oct 12	17.11000 -0.37	17.38	17.00	17.38	766,064
10 Oct 12	17.48000 -0.05	17.62	17.29	17.49	738,982
09 Oct 12	17.53000 +0.33	17.60	17.00	17.00	1,098,290
08 Oct 12	17.20000 +0.22	17.29	16.70	17.06	915,881
28 Sep 12	16.98000 +0.21	17.06	16.65	16.72	819,144
27 Sep 12	16.77000 +0.39	16.87	16.42	16.55	1,094,923
26 Sep 12	16.38000 -0.21	16.68	16.27	16.61	699,347
25 Sep 12	16.59000 +0.00	16.80	16.45	16.58	767,776
24 Sep 12	16.59000 -0.14	16.79	16.26	16.59	1,573,068
21 Sep 12	16.73000 -0.28	17.22	16.69	17.15	1,228,132
20 Sep 12	17.01000 -0.25	17.40	16.91	17.17	1,288,339
19 Sep 12	17.26000 -0.67	17.95	16.89	17.95	4,812,563
18 Sep 12	17.93000 -0.83	18.75	17.80	18.75	1,642,522
17 Sep 12	18.76000 -0.42	19.13	18.74	19.13	1,133,900
14 Sep 12	19.18000 +0.04	19.38	19.08	19.19	637,174
13 Sep 12	19.14000 -0.19	19.38	19.14	19.35	776,737
12 Sep 12	19.33000 -0.04	19.63	19.14	19.45	1,167,606
11 Sep 12	19.37000 -0.21	19.57	19.16	19.57	643,163
10 Sep 12	19.58000 -0.02	19.76	19.39	19.50	1,196,077
07 Sep 12	19.60000 +0.24	19.99	19.40	19.52	1,595,411
06 Sep 12	19.36000 +0.01	19.37	19.18	19.28	608,532
05 Sep 12	19.35000 +0.27	19.42	18.65	19.00	1,158,406
04 Sep 12	19.08000 -0.24	19.36	19.08	19.32	716,780
03 Sep 12	19.32000 +0.11	19.35	19.08	19.20	1,433,576
31 Aug 12	19.21000 -0.19	19.51	19.10	19.40	1,108,306
30 Aug 12	19.40000 -0.45	20.08	19.08	19.82	1,004,195
29 Aug 12	19.85000 -0.29	20.25	19.73	20.14	867,101
28 Aug 12	20.14000 -0.11	20.47	20.10	20.16	716,739
27 Aug 12	20.25000 -0.50	20.65	20.10	20.65	649,452
24 Aug 12	20.75000 -0.24	21.25	20.72	21.02	537,224
23 Aug 12	20.99000 +0.19	21.17	20.70	20.71	719,734
22 Aug 12	20.80000 +0.10	20.95	20.55	20.78	654,452
21 Aug 12	20.70000 +0.38	20.79	20.10	20.32	556,579
20 Aug 12	20.32000 -0.02	20.41	20.00	20.14	305,583
17 Aug 12	20.34000 -0.36	20.78	20.12	20.68	468,217
16 Aug 12	20.70000 -0.18	21.10	20.60	20.88	372,504
15 Aug 12	20.88000 -0.22	21.21	20.81	21.03	533,057
14 Aug 12	21.10000 +0.43	21.10	20.60	20.67	704,788
13 Aug 12	20.67000 -0.31	21.03	20.50	20.79	820,003
10 Aug 12	20.98000 +0.17	20.99	20.53	20.67	552,866
09 Aug 12	20.81000 +0.24	20.93	20.35	20.57	573,638
08 Aug 12	20.57000 -0.31	20.95	20.44	20.90	450,541
07 Aug 12	20.88000 +0.16	20.97	20.66	20.66	687,816
06 Aug 12	20.72000 +0.17	20.79	20.34	20.50	741,067
03 Aug 12	20.55000 +0.43	20.59	20.01	20.17	598,748
02 Aug 12	20.12000 +0.02	20.41	19.98	20.23	420,140
01 Aug 12	20.10000 -0.05	20.50	19.94	20.00	584,927
31 Jul 12	20.15000 +0.19	20.35	19.62	19.90	591,650
30 Jul 12	19.96000 -0.07	20.30	19.90	20.03	604,069
27 Jul 12	20.03000 -0.17	20.39	20.02	20.23	535,859
26 Jul 12	20.20000 +0.11	20.30	20.03	20.15	823,049
25 Jul 12	20.09000 -0.02	20.36	19.80	19.80	556,900
24 Jul 12	20.11000 +0.07	20.20	19.77	19.82	407,824
23 Jul 12	20.04000 -0.11	20.16	19.45	20.00	639,505
20 Jul 12	20.15000 +0.01	20.29	20.01	20.01	485,257
19 Jul 12	20.14000 +0.30	20.35	19.63	19.80	1,198,098
18 Jul 12	19.84000 +0.20	19.92	19.57	19.74	708,975
17 Jul 12	19.64000 +0.04	19.84	19.51	19.61	1,254,722
16 Jul 12	19.60000 -1.77	20.78	19.39	20.38	4,318,079
13 Jul 12	21.37000 -0.13	21.58	21.22	21.47	892,792
12 Jul 12	21.50000 +0.44	21.70	20.88	20.97	1,835,882
11 Jul 12	21.06000 +0.23	21.14	20.60	20.78	893,177
10 Jul 12	20.83000 -0.53	21.46	20.52	21.36	1,642,139
09 Jul 12	21.36000 -0.50	22.11	21.30	21.80	1,942,613
06 Jul 12	21.86000 +0.77	22.00	20.20	21.09	2,093,063
05 Jul 12	21.09000 -0.03	21.28	20.72	21.10	1,069,359
04 Jul 12	21.12000 -0.30	21.55	21.06	21.32	1,244,183
03 Jul 12	21.42000 +0.27	21.79	21.08	21.08	1,819,482
02 Jul 12	21.15000 +0.18	21.30	20.85	21.05	1,430,430
29 Jun 12	20.97000 +0.59	20.99	20.27	20.38	1,153,983
28 Jun 12	20.38000 -0.09	20.68	20.33	20.44	529,067
27 Jun 12	20.47000 +0.37	20.78	20.02	20.10	1,178,225
26 Jun 12	20.10000 +0.05	20.26	19.82	20.03	797,729
25 Jun 12	20.05000 +0.03	20.22	19.71	19.95	1,106,531
21 Jun 12	20.02000 -0.49	20.62	19.95	20.53	1,257,215
20 Jun 12	20.51000 -0.48	21.08	20.49	20.86	1,283,831
19 Jun 12	20.99000 +0.04	21.20	20.88	20.88	1,080,738
18 Jun 12	20.95000 +0.10	21.25	20.83	20.90	1,322,506
15 Jun 12	20.85000 +0.16	21.14	20.64	20.73	2,141,072
14 Jun 12	20.69000 -0.30	21.15	20.65	20.99	1,422,112
13 Jun 12	20.99000 +0.19	21.27	20.68	20.85	2,254,584
12 Jun 12	20.80000 +0.63	21.15	20.02	20.15	3,218,578
11 Jun 12	20.17000 +0.14	20.34	19.82	19.91	1,001,854
08 Jun 12	20.03000 -0.08	20.49	20.03	20.17	1,361,866
07 Jun 12	20.11000 +0.61	20.15	19.60	19.61	2,558,053
06 Jun 12	19.50000 -0.07	19.77	19.25	19.58	624,735
05 Jun 12	19.57000 +0.06	19.81	19.35	19.51	751,063
04 Jun 12	19.51000 -0.44	20.04	19.51	19.70	871,928
01 Jun 12	19.95000 +0.07	20.05	19.75	19.78	611,371
31 May 12	19.88000 +0.10	20.03	19.58	19.72	852,622
30 May 12	19.78000 +0.00	19.89	19.66	19.83	675,276
29 May 12	19.78000 +0.38	19.94	19.23	19.23	1,086,423
28 May 12	19.40000 -0.06	19.54	19.20	19.53	929,636
25 May 12	19.46000 -0.39	19.85	19.45	19.72	602,360
24 May 12	19.85000 -0.04	20.00	19.60	20.00	993,705
23 May 12	19.89000 -0.23	20.27	19.75	20.12	576,990
22 May 12	20.12000 +0.21	20.27	20.05	20.10	505,469
21 May 12	19.91000 +0.21	20.07	19.36	19.36	700,837
18 May 12	19.70000 -0.35	20.10	19.65	20.03	797,525
17 May 12	20.05000 -0.07	20.37	19.96	20.11	1,097,188
16 May 12	20.12000 -0.58	20.68	20.10	20.68	700,696
15 May 12	20.70000 -0.10	20.78	20.42	20.59	610,458
14 May 12	20.80000 -0.10	21.28	20.70	21.19	713,087
11 May 12	20.90000 -0.18	21.33	20.89	21.11	1,305,341
10 May 12	21.08000 +0.45	21.38	20.62	20.62	2,219,736
09 May 12	20.63000 -0.32	20.88	20.49	20.73	853,332
08 May 12	20.95000 -0.15	21.30	20.92	21.26	1,068,570
07 May 12	21.10000 +0.01	21.19	20.85	20.95	1,277,133
04 May 12	21.09000 +0.16	21.20	20.78	20.90	1,253,759
03 May 12	20.93000 +0.43	20.95	20.35	20.44	1,544,452
02 May 12	20.50000 +0.25	20.70	20.25	20.51	981,895
27 Apr 12	20.25000 +0.00	20.34	20.07	20.20	688,462
26 Apr 12	20.25000 -0.01	20.45	20.06	20.27	672,026
25 Apr 12	20.26000 -0.16	20.30	19.91	20.15	1,157,208
23 Apr 12	20.42000 -0.63	21.00	20.31	21.00	1,982,211
20 Apr 12	21.05000 -0.03	21.35	20.88	20.95	1,568,998
19 Apr 12	21.08000 +0.53	21.23	20.56	20.56	2,675,062
18 Apr 12	20.55000 +0.34	20.58	20.10	20.21	1,917,259
17 Apr 12	20.21000 -0.16	20.49	20.16	20.37	667,122
16 Apr 12	20.37000 -0.19	20.54	20.25	20.40	546,532
13 Apr 12	20.56000 +0.05	20.64	20.25	20.59	1,172,915
12 Apr 12	20.51000 +0.46	20.60	20.03	20.03	1,110,301
11 Apr 12	20.05000 -0.14	20.30	19.92	20.14	607,502
10 Apr 12	20.19000 +0.11	20.23	19.79	20.08	700,516
09 Apr 12	20.08000 -0.14	20.34	20.00	20.19	515,073
06 Apr 12	20.22000 -0.28	20.60	20.06	20.59	843,911
05 Apr 12	20.50000 +0.42	20.62	20.00	20.09	1,121,508
30 Mar 12	20.08000 +0.11	20.16	19.76	19.93	962,186
29 Mar 12	19.97000 +0.08	20.05	19.13	19.90	2,608,750
28 Mar 12	19.89000 -1.20	21.10	19.87	21.10	2,323,915
27 Mar 12	21.09000 -0.19	21.49	21.03	21.38	882,836
26 Mar 12	21.28000 +0.01	21.49	21.09	21.45	883,955
23 Mar 12	21.27000 -0.36	21.63	21.19	21.63	1,125,806
22 Mar 12	21.63000 -0.15	21.89	21.51	21.78	842,229
21 Mar 12	21.78000 +0.11	21.80	21.30	21.56	1,277,359
20 Mar 12	21.67000 -0.76	22.43	21.63	22.43	1,917,805
19 Mar 12	22.43000 +0.37	22.44	21.89	22.07	2,244,136
16 Mar 12	22.06000 +0.73	22.12	21.27	21.35	3,747,321
15 Mar 12	21.33000 -0.37	21.98	21.08	21.70	2,587,507
14 Mar 12	21.70000 -0.99	22.88	21.00	22.72	4,285,105
13 Mar 12	22.69000 -0.09	22.84	22.48	22.70	2,214,444
12 Mar 12	22.78000 +0.23	22.78	22.35	22.58	3,517,231
09 Mar 12	22.55000 +0.55	22.63	22.00	22.16	4,200,746
08 Mar 12	22.00000 +0.29	22.17	21.71	21.71	1,735,969
07 Mar 12	21.71000 -0.19	22.05	21.55	21.76	1,684,595
06 Mar 12	21.90000 -0.15	22.36	21.71	21.95	2,041,947
05 Mar 12	22.05000 +0.11	22.44	21.92	21.92	2,489,595
02 Mar 12	21.94000 +0.28	22.00	21.62	21.62	2,073,894
01 Mar 12	21.66000 -0.21	21.88	21.58	21.85	2,117,977
29 Feb 12	21.87000 +0.03	21.95	21.50	21.88	2,182,861
28 Feb 12	21.84000 -0.67	22.63	21.61	22.51	4,857,588
27 Feb 12	22.51000 -0.08	22.79	22.45	22.62	4,361,945
24 Feb 12	22.59000 +0.26	22.60	22.17	22.32	4,578,489
23 Feb 12	22.33000 +0.11	22.64	22.06	22.26	4,694,853
22 Feb 12	22.22000 +0.54	22.35	21.53	21.60	6,667,437
21 Feb 12	21.68000 -0.40	22.07	21.33	21.98	7,339,938
20 Feb 12	22.08000 -0.41	22.69	22.00	22.69	5,066,291
17 Feb 12	22.49000 +0.06	22.71	22.20	22.30	3,763,370
16 Feb 12	22.43000 -0.31	22.58	22.09	22.50	6,977,012
15 Feb 12	22.74000 -0.58	23.18	21.90	22.99	9,450,564
14 Feb 12	23.32000 -0.03	23.48	23.00	23.35	1,099,825
13 Feb 12	23.35000 +0.89	23.47	22.15	22.48	2,384,074
10 Feb 12	22.46000 +0.21	22.64	22.12	22.28	1,167,399
09 Feb 12	22.25000 +0.08	22.65	22.10	22.10	1,141,284
08 Feb 12	22.17000 +0.47	22.28	21.75	21.80	720,980
07 Feb 12	21.70000 -0.58	22.34	21.68	22.22	915,483
06 Feb 12	22.28000 +0.15	22.79	22.01	22.08	1,593,533
03 Feb 12	22.13000 +0.19	22.20	21.66	21.95	1,262,704
02 Feb 12	21.94000 +0.26	21.98	21.51	21.85	891,311
01 Feb 12	21.68000 +0.44	22.12	21.11	21.11	1,403,563
31 Jan 12	21.24000 +0.02	21.39	20.77	21.19	976,744
30 Jan 12	21.22000 +0.07	21.57	21.10	21.10	774,186
20 Jan 12	21.15000 +0.28	21.25	20.61	20.80	1,186,211
19 Jan 12	20.87000 +0.30	21.20	20.20	20.57	1,668,973
18 Jan 12	20.57000 -1.24	21.80	20.20	21.80	3,174,285
17 Jan 12	21.81000 +0.79	21.90	21.00	21.02	1,748,840
16 Jan 12	21.02000 -0.33	21.57	20.88	20.99	2,505,421
13 Jan 12	21.35000 -1.13	22.52	21.21	22.52	2,773,275
12 Jan 12	22.48000 -0.49	23.02	22.35	22.88	2,545,719
11 Jan 12	22.97000 -0.53	23.70	22.92	23.41	2,424,689
10 Jan 12	23.50000 +0.35	23.99	22.76	23.15	3,507,658
09 Jan 12	23.15000 +0.49	23.47	22.09	22.51	2,320,876
06 Jan 12	22.66000 +0.24	22.68	21.90	22.40	1,818,202
05 Jan 12	22.42000 -1.37	23.60	22.37	23.58	2,751,586
04 Jan 12	23.79000 -1.16	25.16	23.79	24.98	1,636,743
30 Dec 11	24.95000 +0.95	25.00	24.10	24.20	1,397,067
29 Dec 11	24.00000 +0.44	24.15	23.17	23.40	1,124,857
28 Dec 11	23.56000 -0.44	23.99	22.93	23.71	1,689,135
27 Dec 11	24.00000 -0.19	24.28	23.65	24.19	1,249,023
26 Dec 11	24.19000 -0.04	24.73	24.12	24.30	934,645
23 Dec 11	24.23000 +0.29	24.65	23.51	23.80	1,242,214
22 Dec 11	23.94000 -0.11	24.29	23.10	23.91	1,851,569
21 Dec 11	24.05000 -0.77	25.23	24.05	25.10	1,064,959
20 Dec 11	24.82000 -0.13	25.19	24.71	24.95	870,576
19 Dec 11	24.95000 +0.32	25.04	24.30	24.50	1,764,053
16 Dec 11	24.63000 +0.88	24.68	23.66	23.95	1,578,376
15 Dec 11	23.75000 -0.42	24.30	23.55	23.95	1,307,410
14 Dec 11	24.17000 +0.13	24.47	23.72	24.00	1,235,080
13 Dec 11	24.04000 -0.73	24.70	24.00	24.70	1,499,729
12 Dec 11	24.77000 -0.70	25.58	24.71	25.40	1,465,731
09 Dec 11	25.47000 -0.51	26.31	25.30	25.71	2,578,092
08 Dec 11	25.98000 +0.72	26.08	24.90	25.00	2,326,521
07 Dec 11	25.26000 +0.22	25.39	24.99	25.18	568,395
06 Dec 11	25.04000 +0.14	25.30	24.78	24.80	886,473
05 Dec 11	24.90000 -0.66	25.55	24.83	25.32	1,764,036
02 Dec 11	25.56000 -0.43	25.98	25.28	25.80	1,377,494
01 Dec 11	25.99000 +0.54	26.43	25.66	26.07	2,958,161
30 Nov 11	25.45000 -0.28	25.90	24.31	25.75	2,837,903
29 Nov 11	25.73000 +0.93	25.95	24.85	25.13	2,898,949
28 Nov 11	24.80000 +0.41	24.80	24.05	24.50	1,724,613
25 Nov 11	24.39000 -0.62	25.15	24.30	25.04	1,968,485
24 Nov 11	25.01000 +0.07	25.25	24.83	24.91	1,324,030
23 Nov 11	24.94000 -0.73	25.78	24.90	25.67	2,065,785
22 Nov 11	25.67000 +0.01	25.84	25.23	25.35	1,586,605
21 Nov 11	25.66000 +0.16	25.66	25.10	25.44	1,549,308
18 Nov 11	25.50000 -0.41	25.99	25.34	25.72	2,095,426
17 Nov 11	25.91000 -0.28	26.41	25.60	26.20	2,756,459
16 Nov 11	26.19000 -0.36	26.97	26.02	26.70	3,069,876
15 Nov 11	26.55000 -0.25	27.05	26.32	26.85	2,445,024
14 Nov 11	26.80000 +0.29	27.28	26.51	26.69	2,925,561
11 Nov 11	26.51000 -0.12	26.96	26.16	26.64	2,299,763
10 Nov 11	26.63000 -0.26	27.20	26.53	26.68	3,166,661
09 Nov 11	26.89000 +0.98	26.98	25.95	26.01	3,470,765
08 Nov 11	25.91000 -0.49	26.58	25.80	26.20	1,725,187
07 Nov 11	26.40000 +0.01	26.87	26.15	26.21	1,833,475
04 Nov 11	26.39000 -0.44	27.10	26.16	27.09	2,690,547
03 Nov 11	26.83000 -0.08	27.28	26.38	26.81	5,212,471
02 Nov 11	26.91000 +1.09	27.09	25.30	25.50	4,563,645
01 Nov 11	25.82000 -0.23	26.68	25.55	25.71	6,584,508
31 Oct 11	26.05000 +1.34	26.18	24.54	24.65	5,803,222
28 Oct 11	24.71000 +1.01	24.78	23.68	24.10	4,324,982
27 Oct 11	23.70000 -0.58	24.88	23.70	24.34	2,264,581
26 Oct 11	24.28000 -0.17	24.71	24.10	24.26	1,954,402
25 Oct 11	24.45000 +0.86	24.48	23.37	23.49	3,687,714
24 Oct 11	23.59000 +0.29	23.80	22.21	23.01	2,407,173
21 Oct 11	23.30000 -0.85	24.30	23.30	24.11	1,416,814
20 Oct 11	24.15000 -0.45	24.79	23.60	24.45	2,288,443
19 Oct 11	24.60000 +1.20	24.65	23.43	23.52	2,495,888
18 Oct 11	23.40000 -0.60	24.08	23.38	23.68	1,390,239
17 Oct 11	24.00000 -0.29	24.55	23.95	24.30	1,548,851
14 Oct 11	24.29000 +0.26	24.30	23.75	23.99	1,506,561
13 Oct 11	24.03000 +0.43	24.45	23.50	23.60	2,213,439
12 Oct 11	23.60000 +1.26	23.95	21.90	22.21	2,995,020
11 Oct 11	22.34000 +0.22	22.66	21.85	22.40	1,249,938
10 Oct 11	22.12000 +0.92	22.16	21.04	21.29	1,458,713
30 Sep 11	21.20000 -0.19	21.50	20.95	21.30	1,007,198
29 Sep 11	21.39000 -0.54	22.07	21.10	21.80	1,292,652
28 Sep 11	21.93000 -0.77	23.05	21.93	22.60	1,100,404
27 Sep 11	22.70000 -0.01	23.08	22.35	22.88	740,521
26 Sep 11	22.71000 -0.29	23.48	22.68	22.76	823,339
23 Sep 11	23.00000 +0.40	23.15	22.20	22.38	1,223,292
22 Sep 11	22.60000 -0.60	23.38	22.60	22.96	680,309
21 Sep 11	23.20000 +0.55	23.40	22.35	22.76	1,093,906
20 Sep 11	22.65000 +0.18	22.85	22.13	22.46	927,867
19 Sep 11	22.47000 -0.67	23.25	22.36	23.13	923,771
16 Sep 11	23.14000 +0.04	23.39	22.80	23.11	765,540
15 Sep 11	23.10000 -0.20	23.58	23.08	23.28	1,276,398
14 Sep 11	23.30000 -0.15	23.79	22.68	23.52	1,328,092
13 Sep 11	23.45000 -0.58	24.24	23.21	23.78	1,996,768
09 Sep 11	24.03000 +1.15	24.10	22.70	22.88	2,417,078
08 Sep 11	22.88000 -0.35	23.50	22.81	23.30	722,018
07 Sep 11	23.23000 +0.58	23.26	22.40	22.59	1,333,665
06 Sep 11	22.65000 -13.27	23.42	22.12	22.12	1,458,999
05 Sep 11	35.92000 -1.12	36.80	35.77	36.80	1,432,762
02 Sep 11	37.04000 -1.51	38.66	36.71	38.38	1,995,359
01 Sep 11	38.55000 +0.30	39.00	38.11	38.34	493,617
31 Aug 11	38.25000 -0.17	39.15	38.06	38.10	1,029,752
30 Aug 11	38.42000 -1.61	40.19	38.31	40.19	1,275,618
29 Aug 11	40.03000 +1.08	40.18	39.18	39.35	1,651,499
26 Aug 11	38.95000 +0.42	39.19	38.53	38.53	538,009
25 Aug 11	38.53000 +0.11	38.87	38.11	38.30	951,918
24 Aug 11	38.42000 +0.74	39.41	38.30	38.46	1,290,783
22 Aug 11	37.68000 -0.17	38.59	37.48	37.85	639,017
19 Aug 11	37.85000 -0.33	38.15	37.20	37.80	897,196
18 Aug 11	38.18000 -0.82	39.09	38.00	38.99	912,129
17 Aug 11	39.00000 +0.44	39.25	38.39	38.55	738,921
16 Aug 11	38.56000 -0.59	39.79	38.50	39.10	1,372,522
15 Aug 11	39.15000 +1.25	39.49	37.88	38.20	1,772,413
12 Aug 11	37.90000 +0.25	38.22	37.68	37.72	1,179,463
11 Aug 11	37.65000 +0.86	37.80	36.08	36.08	1,611,975
10 Aug 11	36.79000 +0.62	37.49	36.55	36.55	1,495,315
09 Aug 11	36.17000 -0.58	36.90	35.10	35.50	1,469,377
08 Aug 11	36.75000 -0.25	38.18	35.01	37.15	2,790,678
05 Aug 11	37.00000 +0.20	37.28	35.61	36.00	1,590,955
04 Aug 11	36.80000 +0.20	36.98	36.45	36.63	611,402
03 Aug 11	36.60000 +0.75	36.90	35.52	35.70	1,527,885
02 Aug 11	35.85000 +0.30	35.85	34.80	35.59	555,827
01 Aug 11	35.55000 +0.40	35.80	35.00	35.10	603,273
29 Jul 11	35.15000 -0.93	36.26	35.11	36.05	836,600
28 Jul 11	36.08000 +0.13	36.45	35.60	35.79	995,737
27 Jul 11	35.95000 +0.15	36.18	35.43	35.70	1,134,864
26 Jul 11	35.80000 +1.47	36.00	34.23	34.50	1,917,911
25 Jul 11	34.33000 -0.39	35.76	34.26	34.80	1,962,489
22 Jul 11	34.72000 +1.22	34.95	33.60	33.62	802,645
21 Jul 11	33.50000 -0.71	34.69	33.20	34.30	713,415
20 Jul 11	34.21000 +0.13	34.50	33.42	34.15	699,936
19 Jul 11	34.08000 -0.94	35.10	33.81	34.86	1,006,935
18 Jul 11	35.02000 +0.15	35.90	34.85	34.85	1,676,020
15 Jul 11	34.87000 +0.58	34.89	34.10	34.29	953,943
14 Jul 11	34.29000 +0.33	34.44	33.95	34.00	581,652
13 Jul 11	33.96000 +0.41	33.99	33.25	33.25	544,536
12 Jul 11	33.55000 +0.27	34.12	32.88	33.06	1,155,208
11 Jul 11	33.28000 +0.70	33.51	32.10	32.50	703,855
08 Jul 11	32.58000 -0.22	32.94	32.50	32.90	358,054
07 Jul 11	32.80000 +0.15	33.10	32.50	32.50	731,792
06 Jul 11	32.65000 -0.15	32.80	32.41	32.80	390,678
05 Jul 11	32.80000 +0.11	33.30	32.52	32.69	568,246
04 Jul 11	32.69000 +0.67	32.79	31.99	31.99	553,054
01 Jul 11	32.02000 +0.06	32.29	31.86	32.00	431,390
30 Jun 11	31.96000 +0.61	32.00	31.30	31.45	587,580
29 Jun 11	31.35000 -0.35	32.20	31.33	31.90	363,935
28 Jun 11	31.70000 +0.03	32.47	31.70	31.99	653,976
27 Jun 11	31.67000 +0.27	32.07	31.26	31.38	712,088
24 Jun 11	31.40000 +0.85	31.48	30.45	30.48	721,569
23 Jun 11	30.55000 +1.13	30.60	29.30	29.42	722,587
22 Jun 11	29.42000 +0.00	29.88	29.22	29.65	245,701
21 Jun 11	29.42000 +0.03	29.85	29.30	29.30	291,300
20 Jun 11	29.39000 -0.27	30.09	29.33	29.77	553,096
17 Jun 11	29.66000 -0.74	30.76	29.60	30.59	400,009
16 Jun 11	30.40000 -0.59	30.85	30.40	30.85	239,533
15 Jun 11	30.99000 -0.24	31.42	30.95	31.24	238,374
14 Jun 11	31.23000 -0.03	31.48	30.91	30.91	337,345
13 Jun 11	31.26000 +0.56	31.30	30.18	30.18	543,426
10 Jun 11	30.70000 -0.80	31.51	30.50	31.51	658,352
09 Jun 11	31.50000 -0.68	32.18	31.50	32.18	448,308
08 Jun 11	32.18000 +0.06	32.25	31.88	32.10	305,615
07 Jun 11	32.12000 +0.16	32.17	31.61	31.69	265,573
03 Jun 11	31.96000 +0.37	32.00	31.46	31.70	303,032
02 Jun 11	31.59000 -0.93	32.38	31.38	32.38	568,976
01 Jun 11	32.52000 +0.03	32.70	32.20	32.50	309,470
31 May 11	32.49000 -0.31	32.75	31.70	32.74	673,396
30 May 11	32.80000 +0.50	33.09	31.88	32.30	643,392
27 May 11	32.30000 -0.36	33.18	31.62	32.68	851,659
26 May 11	32.66000 -1.24	34.20	32.62	33.92	708,534
25 May 11	33.90000 -0.90	34.95	33.82	34.83	463,832
24 May 11	34.80000 +0.79	35.20	33.82	34.01	741,199
23 May 11	34.01000 -0.80	34.99	33.81	34.81	687,541
20 May 11	34.81000 -0.19	34.98	34.60	34.60	241,584
19 May 11	35.00000 -0.82	36.00	34.75	35.80	787,437
18 May 11	35.82000 -0.28	36.18	35.80	36.00	397,362
17 May 11	36.10000 -0.07	36.20	35.80	36.00	492,795
16 May 11	36.17000 +0.18	36.22	35.82	36.11	579,778
13 May 11	35.99000 +0.04	36.00	35.61	35.63	359,895
12 May 11	35.95000 -0.20	35.97	35.40	35.95	573,001
11 May 11	36.15000 -0.02	36.30	35.80	36.10	674,938
10 May 11	36.17000 +0.09	36.36	35.76	36.36	543,143
09 May 11	36.08000 +0.83	36.44	35.50	35.52	758,873
05 May 11	35.25000 +0.50	35.38	34.38	34.38	550,677
04 May 11	34.75000 -0.34	35.35	34.52	35.09	490,089
03 May 11	35.09000 +0.79	35.09	34.33	34.33	360,235
29 Apr 11	34.30000 +0.10	34.64	34.10	34.19	398,345
28 Apr 11	34.20000 -1.23	35.94	34.10	35.43	1,097,645
27 Apr 11	35.43000 -0.23	36.00	35.37	35.56	748,622
26 Apr 11	35.66000 +0.90	35.68	34.70	34.81	819,282
25 Apr 11	34.76000 -0.49	35.30	34.56	35.16	534,670
22 Apr 11	35.25000 -0.05	35.45	35.11	35.35	442,352
21 Apr 11	35.30000 -0.15	35.98	35.18	35.72	638,365
20 Apr 11	35.45000 +0.37	35.60	35.06	35.06	511,962
19 Apr 11	35.08000 -0.92	35.84	35.03	35.84	874,503
18 Apr 11	36.00000 -0.40	37.19	35.80	36.41	856,737
15 Apr 11	36.40000 -0.38	37.38	36.28	36.78	893,761
14 Apr 11	36.78000 +0.39	37.53	36.27	36.39	1,268,850
13 Apr 11	36.39000 +0.96	36.65	35.15	35.42	1,477,554
12 Apr 11	35.43000 +0.27	35.94	34.81	34.81	657,723
11 Apr 11	35.16000 -0.79	36.32	35.00	36.32	885,272
08 Apr 11	35.95000 +1.07	36.20	34.78	34.88	1,231,218
07 Apr 11	34.88000 +0.18	35.15	34.48	34.48	579,626
06 Apr 11	34.70000 -0.36	35.09	34.50	35.02	556,261
01 Apr 11	35.06000 +0.25	35.23	34.86	35.02	395,907
31 Mar 11	34.81000 +0.43	35.25	34.25	34.61	685,134
30 Mar 11	34.38000 -0.30	34.80	34.22	34.33	502,146
29 Mar 11	34.68000 -0.76	35.43	34.48	35.30	1,180,139
28 Mar 11	35.44000 -0.59	36.39	35.44	36.39	814,469
25 Mar 11	36.03000 -0.11	36.38	35.80	35.82	622,895
24 Mar 11	36.14000 +0.13	36.65	35.71	36.00	657,816
23 Mar 11	36.01000 +0.25	36.03	35.50	35.76	518,811
22 Mar 11	35.76000 +0.32	35.84	35.02	35.83	545,700
21 Mar 11	35.44000 -0.50	36.10	35.35	35.96	891,305
18 Mar 11	35.94000 -0.18	36.25	35.93	36.02	852,872
17 Mar 11	36.12000 -0.44	36.36	35.39	36.36	1,495,757
16 Mar 11	36.56000 -0.10	36.90	36.36	36.40	667,527
15 Mar 11	36.66000 -0.37	37.15	36.15	37.03	935,079
14 Mar 11	37.03000 -0.27	37.27	36.56	37.00	1,152,424
11 Mar 11	37.30000 -0.16	37.66	36.90	37.47	1,024,255
10 Mar 11	37.46000 +0.56	37.90	36.95	37.00	1,673,928
09 Mar 11	36.90000 -0.25	37.16	36.50	37.16	758,086
08 Mar 11	37.15000 -0.14	37.49	36.81	37.35	965,682
07 Mar 11	37.29000 +0.54	37.40	36.50	36.94	931,073
04 Mar 11	36.75000 +0.35	36.80	36.15	36.39	616,342
03 Mar 11	36.40000 -0.58	37.76	36.30	37.00	1,416,543
02 Mar 11	36.98000 -1.06	38.10	36.70	37.87	1,495,540
01 Mar 11	38.04000 -0.09	38.49	37.80	38.00	1,153,390
28 Feb 11	38.13000 +1.10	38.38	37.24	37.30	1,784,252
25 Feb 11	37.03000 +0.18	37.50	36.70	37.02	1,021,088
24 Feb 11	36.85000 -0.31	37.15	36.68	37.15	1,183,776
23 Feb 11	37.16000 +0.06	37.32	36.84	36.84	1,112,766
22 Feb 11	37.10000 -0.40	38.28	37.06	37.50	1,348,922
21 Feb 11	37.50000 -0.03	37.88	37.06	37.35	1,735,804
18 Feb 11	37.53000 -1.35	39.11	37.01	39.00	1,942,161
17 Feb 11	38.88000 +0.24	39.29	38.48	38.67	1,224,979
16 Feb 11	38.64000 +0.09	38.78	38.10	38.40	1,095,380
15 Feb 11	38.55000 +0.17	39.33	38.40	38.43	1,007,089
14 Feb 11	38.38000 +0.08	38.60	37.96	38.28	1,216,464
11 Feb 11	38.30000 -0.41	38.70	38.20	38.70	660,990
10 Feb 11	38.71000 +1.01	38.85	37.17	37.50	951,201
09 Feb 11	37.70000 +0.60	38.00	36.20	36.80	1,053,212
01 Feb 11	37.10000 +0.46	37.25	36.20	36.31	548,706
31 Jan 11	36.64000 +0.34	36.88	35.90	36.20	877,692
28 Jan 11	36.30000 -0.01	36.49	35.75	36.49	756,150
27 Jan 11	36.31000 +0.97	36.45	34.58	34.87	1,202,446
26 Jan 11	35.34000 +1.29	35.50	33.91	33.91	1,016,560
25 Jan 11	34.05000 -1.00	35.29	33.97	34.83	1,544,570
24 Jan 11	35.05000 -0.35	36.56	35.04	35.70	1,451,664
21 Jan 11	35.40000 +0.03	36.25	35.21	35.37	1,017,650
20 Jan 11	35.37000 -1.48	36.94	35.37	36.74	1,031,148
19 Jan 11	36.85000 +1.17	37.10	35.68	35.98	1,670,726
18 Jan 11	35.68000 -0.40	36.56	35.00	35.90	1,500,869
17 Jan 11	36.08000 -2.11	38.00	35.76	37.50	1,534,846
14 Jan 11	38.19000 -1.24	39.50	38.14	39.50	843,641
13 Jan 11	39.43000 +0.27	40.00	39.00	39.30	1,126,718
12 Jan 11	39.16000 -0.45	40.30	38.30	39.65	2,284,276
11 Jan 11	39.61000 -0.86	40.30	39.25	40.02	1,097,108
10 Jan 11	40.47000 -1.53	42.02	39.71	42.00	1,506,993
07 Jan 11	42.00000 -0.90	43.19	41.88	42.80	1,422,645
06 Jan 11	42.90000 -1.64	44.66	42.48	44.04	2,057,617
05 Jan 11	44.54000 +0.55	44.92	43.69	44.10	1,069,374
04 Jan 11	43.99000 -0.25	44.59	43.70	44.20	1,012,354
31 Dec 10	44.24000 +1.34	44.26	42.50	42.65	1,215,426
30 Dec 10	42.90000 -0.44	43.50	42.57	43.31	1,230,506
29 Dec 10	43.34000 +0.08	43.88	43.00	43.28	903,551
28 Dec 10	43.26000 +0.25	43.50	41.35	42.50	1,714,554
27 Dec 10	43.01000 -2.24	45.45	42.50	45.10	2,473,764
24 Dec 10	45.25000 -1.45	46.70	44.58	46.70	1,712,369
23 Dec 10	46.70000 -1.05	47.97	46.68	47.56	1,826,522
22 Dec 10	47.75000 +1.75	47.80	45.71	46.00	2,805,307
21 Dec 10	46.00000 -0.51	47.10	45.80	46.00	1,576,401
20 Dec 10	46.51000 +1.25	47.00	42.80	45.15	3,060,682
17 Dec 10	45.26000 +0.39	45.80	44.68	44.68	1,082,772
16 Dec 10	44.87000 -0.40	45.50	44.70	45.05	1,388,068
15 Dec 10	45.27000 -0.65	46.28	44.89	46.05	2,433,586
14 Dec 10	45.92000 +0.42	46.47	45.08	45.50	2,554,640
13 Dec 10	45.50000 +1.40	45.95	44.46	44.50	3,613,924
10 Dec 10	44.10000 +0.71	44.67	43.41	43.45	2,199,556
09 Dec 10	43.39000 +0.83	43.87	42.50	42.50	2,370,794
08 Dec 10	42.56000 -0.23	43.50	42.41	42.62	1,205,238
07 Dec 10	42.79000 +0.10	43.16	41.70	42.00	1,572,859
06 Dec 10	42.69000 +1.01	43.62	41.88	42.36	2,275,398
03 Dec 10	41.68000 -1.15	42.80	41.45	42.71	2,351,415
02 Dec 10	42.83000 +0.01	44.23	42.80	43.28	1,949,992
01 Dec 10	42.82000 -1.76	43.60	42.50	43.60	3,432,631
29 Nov 10	44.58000 +0.43	44.78	43.45	44.00	4,024,139
26 Nov 10	44.15000 +2.13	44.99	41.79	42.00	6,887,800
25 Nov 10	42.02000 -0.98	43.39	41.52	43.28	2,659,662
24 Nov 10	43.00000 +0.06	43.35	42.38	42.52	2,550,877
23 Nov 10	42.94000 +0.48	43.04	41.45	42.02	3,333,908
22 Nov 10	42.46000 +0.76	43.30	41.20	41.38	4,116,137
19 Nov 10	41.70000 +1.54	41.77	39.50	40.20	2,923,785
18 Nov 10	40.16000 +0.55	40.59	38.81	39.98	1,875,191
17 Nov 10	39.61000 -1.71	42.78	39.50	41.13	3,807,845
16 Nov 10	41.32000 +0.60	43.20	40.70	40.91	6,002,982
15 Nov 10	40.72000 +2.05	40.76	39.00	39.00	2,993,196
12 Nov 10	38.67000 -2.75	41.39	38.65	41.20	3,973,422
11 Nov 10	41.42000 -0.83	42.43	41.42	42.22	2,898,045
10 Nov 10	42.25000 +0.65	42.90	41.41	41.41	3,277,523
09 Nov 10	41.60000 -0.24	42.55	41.50	41.69	1,795,578
08 Nov 10	41.84000 +0.89	42.50	40.60	40.90	3,251,787
05 Nov 10	40.95000 -0.38	41.80	40.25	41.80	2,175,297
04 Nov 10	41.33000 +1.02	41.36	40.10	40.31	2,888,361
03 Nov 10	40.31000 -2.49	41.99	40.00	41.50	3,025,290
02 Nov 10	42.80000 -1.23	44.37	42.18	43.90	4,766,890
01 Nov 10	44.03000 +2.45	45.70	41.99	41.99	7,469,192
29 Oct 10	41.58000 +0.71	41.76	39.80	40.76	6,878,329
28 Oct 10	40.87000 +2.57	41.60	37.69	37.90	6,260,449
27 Oct 10	38.30000 -0.65	39.89	38.30	38.95	2,666,107
26 Oct 10	38.95000 +0.03	38.95	37.72	38.80	3,399,059
25 Oct 10	38.92000 -0.17	40.15	38.69	39.10	4,310,483
22 Oct 10	39.09000 +0.51	40.09	37.58	38.01	3,166,847
21 Oct 10	38.58000 -0.72	38.90	37.51	38.90	3,490,483
20 Oct 10	39.30000 -1.05	41.50	39.02	39.50	7,164,391
19 Oct 10	40.35000 +3.14	40.93	36.98	37.15	9,574,229
18 Oct 10	37.21000 +0.91	37.55	34.31	36.00	3,492,557
15 Oct 10	36.30000 -0.80	36.78	35.45	36.51	3,488,643
14 Oct 10	37.10000 -0.04	38.64	36.50	37.14	5,311,745
13 Oct 10	37.14000 +2.65	37.38	33.98	34.42	5,573,983
12 Oct 10	34.49000 +0.19	35.28	33.89	34.01	2,375,508
11 Oct 10	34.30000 -0.71	35.02	33.59	35.02	2,850,403
08 Oct 10	35.01000 +0.56	35.19	34.31	34.67	2,042,138
30 Sep 10	34.45000 +0.77	34.65	33.35	33.55	1,846,519
29 Sep 10	33.68000 -0.53	34.98	33.40	34.01	1,967,554
28 Sep 10	34.21000 +0.45	34.47	33.12	33.80	2,386,246
27 Sep 10	33.76000 +0.18	33.98	32.70	33.59	2,447,008
21 Sep 10	33.58000 -0.96	34.70	33.01	34.54	2,834,877
20 Sep 10	34.54000 -1.61	35.50	34.00	35.50	3,174,755
17 Sep 10	36.15000 +1.75	37.84	35.95	35.98	5,283,708
16 Sep 10	34.40000 -1.39	35.88	34.00	35.70	3,483,666
15 Sep 10	35.79000 -1.26	37.29	35.68	37.10	3,581,814
14 Sep 10	37.05000 -1.02	38.35	36.80	38.02	3,627,899
13 Sep 10	38.07000 -0.33	39.28	38.00	38.37	4,239,068
10 Sep 10	38.40000 +1.15	38.50	36.96	37.25	5,095,512
09 Sep 10	37.25000 +0.54	37.99	36.80	36.80	4,143,833
08 Sep 10	36.71000 -0.10	36.87	36.30	36.82	2,147,339
07 Sep 10	36.81000 +0.12	36.95	36.00	36.65	2,945,140
06 Sep 10	36.69000 -1.21	38.00	36.52	37.90	4,428,008
03 Sep 10	37.90000 +0.68	38.68	36.74	37.22	4,714,155
02 Sep 10	37.22000 +0.02	37.65	36.80	37.37	3,596,127
01 Sep 10	37.20000 -1.19	38.88	37.01	38.20	3,494,177
31 Aug 10	38.39000 -0.83	39.09	38.20	39.00	3,138,080
30 Aug 10	39.22000 +1.26	39.48	37.78	38.16	4,122,914
27 Aug 10	37.96000 +0.54	38.00	37.00	37.60	2,343,137
26 Aug 10	37.42000 -0.38	38.19	37.23	37.70	2,603,734
25 Aug 10	37.80000 -1.59	39.15	37.50	39.05	3,217,097
24 Aug 10	39.39000 -0.20	39.72	38.69	39.30	3,170,345
23 Aug 10	39.59000 +0.62	39.59	38.10	38.90	4,489,354
20 Aug 10	38.97000 -0.65	40.30	38.91	39.63	4,155,081
19 Aug 10	39.62000 -0.08	40.11	39.43	39.60	3,746,360
18 Aug 10	39.70000 -1.34	40.99	39.39	40.99	6,548,966
17 Aug 10	41.04000 -0.72	41.93	40.52	41.62	6,376,601
16 Aug 10	41.76000 +0.37	41.99	40.52	40.80	4,289,635
13 Aug 10	41.39000 +0.51	41.40	40.52	40.96	2,668,948
12 Aug 10	40.88000 -1.07	41.95	40.88	41.50	2,645,633
11 Aug 10	41.95000 +0.29	42.48	41.43	41.43	2,343,774
10 Aug 10	41.66000 -2.06	44.00	41.61	43.72	4,336,771
09 Aug 10	43.72000 +1.34	43.97	42.13	42.40	4,711,175
06 Aug 10	42.38000 +0.87	42.49	41.43	41.46	2,950,543
05 Aug 10	41.51000 -0.30	42.30	41.25	41.57	2,846,902
04 Aug 10	41.81000 +0.01	41.99	40.61	41.60	3,518,739
03 Aug 10	41.80000 -1.60	43.51	41.80	43.50	3,990,797
02 Aug 10	43.40000 +0.41	43.43	42.50	42.79	3,643,712
30 Jul 10	42.99000 +0.42	43.28	41.81	42.20	3,834,989
29 Jul 10	42.57000 +0.64	43.98	42.27	42.29	5,970,954
28 Jul 10	41.93000 +1.22	41.98	40.38	40.50	4,558,600
27 Jul 10	40.71000 -0.72	41.80	40.59	41.20	3,404,092
26 Jul 10	41.43000 -0.55	42.20	40.50	41.98	4,113,538
23 Jul 10	41.98000 +1.05	42.88	41.00	41.18	5,485,401
22 Jul 10	40.93000 +0.33	41.13	39.75	40.60	3,666,709
21 Jul 10	40.60000 -0.38	41.50	40.30	41.20	4,873,865
20 Jul 10	40.98000 +2.03	41.39	39.09	39.29	5,303,120
19 Jul 10	38.95000 +1.49	39.10	36.80	37.00	3,590,514
16 Jul 10	37.46000 +0.86	37.60	35.94	36.20	3,361,758
15 Jul 10	36.60000 -2.30	39.30	36.60	38.70	4,354,647
14 Jul 10	38.90000 -1.32	40.48	38.66	40.07	4,405,582
13 Jul 10	40.22000 -0.12	40.82	39.22	40.00	3,763,889
12 Jul 10	40.34000 -0.98	41.44	39.71	41.20	5,089,956
09 Jul 10	41.32000 +0.70	41.70	39.85	40.39	5,958,909
08 Jul 10	40.62000 +0.07	41.22	39.44	40.95	5,567,642
07 Jul 10	40.55000 +1.95	40.60	38.70	38.70	5,681,385
06 Jul 10	38.60000 +2.80	38.79	35.69	35.78	5,905,010
05 Jul 10	35.80000 -1.58	36.90	35.30	36.15	4,015,133
02 Jul 10	37.38000 -1.74	39.56	35.21	39.01	7,172,161
01 Jul 10	39.12000 -1.58	40.75	39.00	40.53	3,962,334
30 Jun 10	40.70000 +1.18	41.18	37.81	38.90	5,465,686
29 Jun 10	39.52000 -2.25	41.80	39.22	41.51	5,282,393
28 Jun 10	41.77000 +0.44	42.00	40.37	41.10	3,288,679
25 Jun 10	41.33000 -2.25	43.55	40.21	43.30	4,777,405
24 Jun 10	43.58000 +0.01	44.00	43.00	43.10	3,099,530
23 Jun 10	43.57000 +0.18	44.30	42.00	42.60	5,875,701
22 Jun 10	43.39000 -2.01	46.26	43.25	44.80	5,886,771
21 Jun 10	45.40000 +2.11	46.48	40.37	41.90	8,227,231
18 Jun 10	43.29000 -4.81	47.60	43.29	47.30	8,286,861
17 Jun 10	48.10000 -0.84	49.49	46.88	48.90	6,062,969
11 Jun 10	48.94000 +0.76	49.57	47.30	48.42	6,612,029
10 Jun 10	48.18000 +3.11	48.35	44.52	44.78	7,657,773
09 Jun 10	45.07000 +2.32	45.88	42.96	42.96	7,984,378
08 Jun 10	42.75000 -1.15	44.10	42.33	43.90	5,279,898
07 Jun 10	43.90000 +0.64	44.77	42.10	42.65	7,874,502
04 Jun 10	43.26000 +2.77	43.52	39.97	40.13	7,361,037
03 Jun 10	40.49000 +1.46	42.73	39.03	39.30	9,303,230
02 Jun 10	39.03000 +2.53	39.25	35.61	36.21	5,340,774
01 Jun 10	36.50000 -1.00	37.56	35.21	37.00	5,307,884
31 May 10	37.50000 -1.01	39.55	37.50	38.22	5,374,025
28 May 10	38.51000 +0.61	39.08	37.36	38.00	6,149,687
27 May 10	37.90000 +2.90	38.33	34.75	35.00	6,551,652
26 May 10	35.00000 -0.19	36.00	34.70	35.00	3,084,460
25 May 10	35.19000 +0.09	36.37	34.52	34.80	5,243,112
24 May 10	35.10000 +1.97	35.10	33.52	33.63	4,936,647
21 May 10	33.13000 +1.44	33.27	30.39	30.68	4,828,155
20 May 10	31.69000 +0.22	32.76	31.12	31.12	4,003,818
19 May 10	31.47000 +0.81	32.30	30.02	30.20	4,082,754
18 May 10	30.66000 -0.04	31.05	29.27	30.95	3,765,849
17 May 10	30.70000 -0.69	32.10	30.41	30.89	3,181,371
14 May 10	31.39000 +0.13	32.48	29.80	30.78	3,694,546
13 May 10	31.26000 +0.26	31.50	29.40	31.20	3,846,367
12 May 10	31.00000 -0.10	31.50	29.78	30.15	3,860,864
11 May 10	31.10000 -1.60	33.80	30.81	33.29	4,020,716
10 May 10	32.70000 -2.20	35.24	31.54	34.60	4,486,287
07 May 10	34.90000 -1.63	36.45	34.80	35.10	4,070,125
06 May 10	36.53000 -1.37	38.05	36.53	38.05	3,792,643
05 May 10	37.90000 +0.77	38.08	36.60	36.65	4,766,484
04 May 10	37.13000 +1.97	37.40	34.00	34.20	5,200,148
30 Apr 10	35.16000 +0.86	35.20	32.68	34.02	3,710,857
29 Apr 10	34.30000 -0.70	35.88	34.18	35.18	3,390,927
28 Apr 10	35.00000 -2.61	38.16	35.00	37.20	5,087,265
27 Apr 10	37.61000 +0.49	37.93	36.05	36.90	4,412,523
26 Apr 10	37.12000 -1.86	39.49	37.00	38.97	5,040,502
23 Apr 10	38.98000 +0.38	39.70	37.85	37.90	4,990,243
22 Apr 10	38.60000 +0.38	39.99	37.42	38.25	7,940,638
21 Apr 10	38.22000 +2.52	39.08	35.00	35.16	6,473,300
20 Apr 10	35.70000 +0.70	36.30	32.05	35.00	6,623,990
19 Apr 10	35.00000 -38.60	37.38	34.93	36.40	8,120,215
16 Apr 10	73.60000 +6.57	73.73	66.00	66.01	4,014,811
15 Apr 10	67.03000 -3.92	71.89	64.88	71.08	2,656,186
14 Apr 10	70.95000 +1.63	71.80	68.20	69.40	2,148,324
13 Apr 10	69.32000 -7.69	76.51	69.31	76.51	4,364,932
12 Apr 10	77.01000 +1.11	78.79	75.93	77.90	3,275,805
09 Apr 10	75.90000 +4.80	76.75	69.03	69.59	3,200,437
07 Apr 10	71.10000 +0.76	71.80	69.22	70.65	2,012,027
06 Apr 10	70.34000 +3.46	70.34	66.50	66.79	2,474,055
02 Apr 10	66.88000 -2.00	68.50	66.38	67.88	2,931,319
01 Apr 10	68.88000 -1.72	72.47	68.60	70.33	3,141,391
31 Mar 10	70.60000 +0.70	71.48	69.18	69.55	2,088,911
30 Mar 10	69.90000 -0.01	72.00	68.91	69.37	2,102,166
29 Mar 10	69.91000 -1.46	73.59	67.51	71.37	3,781,885
26 Mar 10	71.37000 +2.37	72.99	65.50	67.90	3,379,556
25 Mar 10	69.00000 +4.34	70.50	63.98	64.02	2,881,276
24 Mar 10	64.66000 +0.81	65.69	63.20	63.85	2,116,251
23 Mar 10	63.85000 +3.45	64.48	59.81	60.38	2,393,232
22 Mar 10	60.40000 +0.41	60.57	59.32	60.03	1,235,021
19 Mar 10	59.99000 +0.32	60.89	59.00	59.56	1,211,922
18 Mar 10	59.67000 +0.69	61.66	58.71	59.00	2,642,148
17 Mar 10	58.98000 +3.77	59.70	55.40	55.48	2,801,812
16 Mar 10	55.21000 -1.62	57.00	55.03	56.95	1,621,286
15 Mar 10	56.83000 +0.53	58.30	56.03	57.80	3,250,682
11 Mar 10	56.30000 +0.01	56.75	54.70	56.25	1,852,220
10 Mar 10	56.29000 +2.61	56.60	53.53	53.83	2,358,595
09 Mar 10	53.68000 -0.46	54.30	52.82	54.30	1,167,193
08 Mar 10	54.14000 +0.64	54.56	52.71	53.60	1,713,200
05 Mar 10	53.50000 +3.11	54.00	50.40	50.53	2,330,128
04 Mar 10	50.39000 +1.11	51.80	49.03	49.28	2,009,270
03 Mar 10	49.28000 -1.02	50.62	48.80	50.12	1,356,079
02 Mar 10	50.30000 -0.60	51.78	49.87	50.90	1,387,809
01 Mar 10	50.90000 +1.80	51.50	49.10	49.10	1,948,301
26 Feb 10	49.10000 +1.26	49.88	47.51	47.60	1,677,641
25 Feb 10	47.84000 +0.25	49.00	47.60	48.12	1,488,689
24 Feb 10	47.59000 +2.09	47.77	46.10	46.10	1,328,743
23 Feb 10	45.50000 +0.07	45.78	44.75	45.03	620,402
22 Feb 10	45.43000 -0.33	46.25	45.03	45.45	631,008
12 Feb 10	45.76000 +1.14	45.88	44.60	44.72	688,817
11 Feb 10	44.62000 +0.02	45.45	44.06	44.59	839,876
10 Feb 10	44.60000 +1.75	44.84	43.01	43.28	1,126,056
09 Feb 10	42.85000 +0.15	43.24	42.31	42.50	472,136
08 Feb 10	42.70000 +1.70	43.14	40.85	40.85	1,623,240
05 Feb 10	41.00000 -0.10	41.67	40.02	40.05	808,132
04 Feb 10	41.10000 +0.75	41.46	40.60	40.60	995,702
03 Feb 10	40.35000 -0.47	41.30	39.01	40.88	1,297,607
02 Feb 10	40.82000 +0.02	41.39	40.51	41.00	1,210,340
01 Feb 10	40.80000 -3.31	43.85	39.89	41.00	4,700,235
29 Jan 10	44.11000 +0.11	44.99	43.18	43.72	991,806
28 Jan 10	44.00000 +0.30	44.60	42.25	43.78	1,092,296
27 Jan 10	43.70000 +0.10	44.50	43.60	43.70	512,792
26 Jan 10	43.60000 +0.09	44.80	43.30	44.10	570,776
25 Jan 10	43.51000 -1.29	44.60	43.01	44.49	796,699
22 Jan 10	44.80000 -2.83	47.29	44.11	47.29	1,528,341
21 Jan 10	47.63000 +0.53	48.28	47.20	47.20	529,544
20 Jan 10	47.10000 -2.98	50.30	46.91	50.00	1,123,272
19 Jan 10	50.08000 -1.12	51.24	49.60	51.01	874,495
18 Jan 10	51.20000 +0.14	51.71	50.69	51.30	520,082
15 Jan 10	51.06000 -0.46	52.15	50.58	51.55	919,192
14 Jan 10	51.52000 +2.17	52.50	49.41	49.99	1,950,890
13 Jan 10	49.35000 +0.91	50.10	47.06	47.89	1,397,010
12 Jan 10	48.44000 +1.04	48.54	47.10	47.40	797,391
11 Jan 10	47.40000 +0.17	48.19	46.50	46.99	921,556
08 Jan 10	47.23000 -1.35	48.39	46.71	48.23	1,136,816
07 Jan 10	48.58000 -1.16	49.95	48.41	49.95	928,957
06 Jan 10	49.74000 -1.26	50.89	49.68	50.89	971,079
05 Jan 10	51.00000 +2.23	51.48	48.29	48.95	1,850,184
04 Jan 10	48.77000 -0.03	49.19	48.55	48.97	740,314
31 Dec 09	48.80000 +0.67	49.06	47.80	48.46	878,657
30 Dec 09	48.13000 +0.99	48.96	47.00	47.00	1,152,064
29 Dec 09	47.14000 -0.51	48.20	46.36	47.80	856,216
28 Dec 09	47.65000 +0.00	48.20	47.10	47.20	755,537