FUNDMANAGER.co.uk

Shenzhen Everwin Precision Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	24.67000 +4.11	24.67	20.61	20.76	93,197,664
19 Oct 26	20.56000 +1.10	20.69	19.35	19.42	25,675,998
16 Oct 26	19.46000 +0.21	20.00	19.28	19.58	17,926,914
15 Oct 26	19.25000 -0.86	19.85	19.16	19.41	22,820,394
14 Oct 26	20.11000 -0.67	20.75	20.10	20.69	14,959,244
13 Oct 26	20.78000 -0.06	21.10	20.20	20.67	17,749,900
12 Oct 26	20.84000 -1.01	21.77	20.83	21.72	18,472,768
09 Oct 26	21.85000 +0.37	21.94	20.66	21.32	26,134,810
08 Oct 26	21.48000 -1.00	22.73	21.30	22.49	24,649,292
30 Sep 26	22.48000 +0.01	23.33	22.25	22.52	21,412,344
29 Sep 26	22.47000 -0.03	22.67	22.19	22.30	13,605,447
28 Sep 26	22.50000 -0.91	23.45	22.22	23.41	24,101,704
24 Sep 26	23.41000 -0.55	24.25	23.38	23.90	19,596,266
23 Sep 26	23.96000 -0.30	24.32	23.94	24.28	14,453,125
22 Sep 26	24.26000 -0.23	24.79	24.14	24.58	21,405,128
21 Sep 26	24.49000 +0.01	24.76	24.40	24.50	23,733,062
18 Sep 26	24.48000 -0.20	25.06	24.35	25.04	30,977,986
17 Sep 26	24.68000 +1.50	24.80	23.17	23.19	61,874,452
16 Sep 26	23.18000 +0.20	23.35	22.62	22.98	19,878,736
15 Sep 26	22.98000 -0.40	23.48	22.92	23.23	15,433,090
14 Sep 26	23.38000 +0.38	23.89	22.56	22.75	26,626,144
11 Sep 26	23.00000 -0.49	23.30	22.48	23.23	26,368,596
10 Sep 26	23.49000 -0.52	23.96	23.40	23.82	20,812,830
09 Sep 26	24.01000 -0.29	24.44	23.78	24.30	20,429,542
08 Sep 26	24.30000 -0.26	24.65	24.15	24.44	27,319,220
07 Sep 26	24.56000 +0.99	25.33	23.60	23.90	55,307,284
04 Sep 26	23.57000 -0.91	25.32	23.47	24.92	33,682,780
03 Sep 26	24.48000 +0.57	24.85	23.81	23.98	32,947,918
02 Sep 26	23.91000 -0.25	24.16	23.68	24.03	18,311,616
01 Sep 26	24.16000 -0.59	24.85	24.11	24.73	24,784,674
31 Aug 26	24.75000 +0.97	24.93	22.99	23.50	55,620,476
28 Aug 26	23.78000 -0.29	24.73	23.66	23.90	37,768,540
27 Aug 26	24.07000 -1.55	24.59	23.39	24.38	69,792,904
26 Aug 26	25.62000 -0.37	26.28	25.45	25.88	21,757,422
25 Aug 26	25.99000 +1.10	26.34	24.56	24.80	34,602,260
24 Aug 26	24.89000 -1.17	26.09	24.61	25.81	29,699,260
21 Aug 26	26.06000 +1.12	26.49	24.45	24.67	36,889,056
20 Aug 26	24.94000 -0.66	25.95	24.89	25.67	33,940,768
19 Aug 26	25.60000 -3.28	28.40	25.45	28.40	57,369,332
18 Aug 26	28.88000 +0.75	28.88	27.82	28.12	55,089,384
17 Aug 26	28.13000 +0.85	28.19	27.05	27.28	34,886,044
14 Aug 26	27.28000 +0.05	27.45	26.84	27.31	23,767,156
13 Aug 26	27.23000 -0.57	28.08	27.23	27.82	33,538,238
12 Aug 26	27.80000 -0.38	28.06	27.60	28.00	28,914,976
11 Aug 26	28.18000 +0.50	28.50	27.22	27.29	41,181,056
10 Aug 26	27.68000 -0.34	28.38	27.52	28.07	28,220,410
07 Aug 26	28.02000 -0.02	28.30	27.44	28.19	34,080,664
06 Aug 26	28.04000 -0.56	28.45	27.83	28.16	37,134,436
05 Aug 26	28.60000 +0.63	28.92	27.81	27.97	49,088,376
04 Aug 26	27.97000 +0.30	28.10	27.20	27.67	33,771,708
03 Aug 26	27.67000 +0.09	28.38	27.36	27.71	35,928,064
31 Jul 26	27.58000 +0.79	28.48	27.52	27.99	56,356,492
30 Jul 26	26.79000 -0.05	27.98	26.50	26.60	50,786,124
29 Jul 26	26.84000 +1.25	27.21	25.18	25.80	50,454,292
28 Jul 26	25.59000 -1.01	26.35	25.46	26.07	27,644,910
27 Jul 26	26.60000 +2.17	26.79	24.25	24.42	47,914,876
24 Jul 26	24.43000 -1.02	25.09	24.32	24.50	27,816,624
23 Jul 26	25.45000 -0.28	25.68	25.00	25.15	27,362,824
22 Jul 26	25.73000 -0.76	26.38	25.40	26.01	33,862,556
21 Jul 26	26.49000 +1.26	26.50	24.56	25.26	45,061,192
20 Jul 26	25.23000 -0.77	26.60	24.10	26.60	42,025,228
17 Jul 26	26.00000 -1.94	28.30	25.90	27.76	42,644,088
16 Jul 26	27.94000 +0.12	29.09	27.43	27.53	38,898,244
15 Jul 26	27.82000 -0.68	29.00	27.28	28.51	35,029,940
14 Jul 26	28.50000 -1.14	29.34	27.36	29.23	48,223,800
13 Jul 26	29.64000 -0.24	30.51	28.91	29.35	59,523,240
10 Jul 26	29.88000 +1.41	32.10	28.29	28.35	75,633,416
09 Jul 26	28.47000 +1.06	28.55	26.78	27.74	45,001,136
08 Jul 26	27.41000 -2.01	29.30	27.39	29.07	49,579,592
07 Jul 26	29.42000 -1.32	31.60	29.08	30.74	61,483,720
06 Jul 26	30.74000 -2.44	32.75	30.71	32.00	86,538,312
03 Jul 26	33.18000 +3.23	33.80	30.02	30.04	127,374,672
02 Jul 26	29.95000 +0.19	31.14	28.80	29.99	84,544,408
01 Jul 26	29.76000 +1.82	31.86	27.96	27.96	90,911,280
30 Jun 26	27.94000 +1.99	28.14	26.19	26.19	50,206,764
29 Jun 26	25.95000 -0.72	26.94	25.22	26.52	48,738,160
26 Jun 26	26.67000 -1.64	28.11	26.66	28.11	51,188,888
25 Jun 26	28.31000 -1.02	29.96	28.21	29.11	51,215,360
24 Jun 26	29.33000 +0.08	29.45	28.31	29.26	42,523,060
23 Jun 26	29.25000 -1.20	30.53	29.13	30.40	42,934,748
22 Jun 26	30.45000 -0.74	31.30	29.38	31.19	56,473,060
18 Jun 26	31.19000 +0.49	31.78	30.50	30.51	43,132,744
17 Jun 26	30.70000 -0.22	31.25	30.52	30.92	30,531,652
16 Jun 26	30.92000 +0.16	31.38	30.20	30.75	33,248,722
15 Jun 26	30.76000 +1.37	30.78	29.73	29.73	38,687,160
12 Jun 26	29.39000 +0.14	30.25	29.39	29.90	46,043,808
11 Jun 26	29.25000 -0.95	30.13	29.07	29.94	39,468,728
10 Jun 26	30.20000 -1.88	32.02	29.85	31.78	53,089,152
09 Jun 26	32.08000 -0.13	32.50	31.39	32.33	46,392,824
08 Jun 26	32.21000 -1.45	33.70	32.11	32.30	55,242,364
05 Jun 26	33.66000 +0.43	35.00	31.26	32.78	82,252,968
04 Jun 26	33.23000 +0.38	34.10	32.04	32.57	52,001,904
03 Jun 26	32.85000 -0.26	34.20	32.48	32.78	57,998,924
02 Jun 26	33.11000 +0.29	34.29	32.56	33.76	49,110,128
01 Jun 26	32.82000 -0.55	34.63	32.80	33.80	49,124,104
29 May 26	33.37000 -2.72	36.45	32.96	35.95	71,734,672
28 May 26	36.09000 -0.02	36.41	34.75	35.75	65,018,744
27 May 26	36.11000 -1.75	38.18	36.02	36.80	81,381,288
26 May 26	37.86000 +0.76	39.86	37.38	38.34	109,020,792
25 May 26	37.10000 -0.75	38.11	36.80	38.00	64,599,684
22 May 26	37.85000 +0.21	38.26	36.37	37.80	76,504,144
21 May 26	37.64000 +0.60	39.30	36.77	37.10	120,332,688
20 May 26	37.04000 -1.06	37.79	36.77	37.57	66,585,928
19 May 26	38.10000 -0.65	39.42	37.70	38.40	75,410,696
18 May 26	38.75000 +0.65	39.15	37.20	37.40	103,429,736
15 May 26	38.10000 +1.53	39.50	35.90	36.61	130,311,232
14 May 26	36.57000 +0.01	38.28	36.57	36.98	105,525,688
13 May 26	36.56000 +0.69	36.65	35.06	35.60	52,056,496
12 May 26	35.87000 -0.60	36.86	35.64	36.73	54,768,032
11 May 26	36.47000 +0.11	36.99	35.81	36.38	73,235,600
08 May 26	36.36000 +1.46	37.20	34.59	34.85	98,534,520
07 May 26	34.90000 +0.95	35.14	33.73	34.00	57,502,120
06 May 26	33.95000 +0.70	34.35	33.38	33.38	48,916,648
30 Apr 26	33.25000 +1.35	33.47	31.77	31.88	53,440,740
29 Apr 26	31.90000 +0.35	32.12	31.31	31.33	31,721,628
28 Apr 26	31.55000 -1.53	32.89	31.36	32.89	40,093,004
27 Apr 26	33.08000 +0.62	33.33	32.36	32.40	39,688,716
24 Apr 26	32.46000 -0.36	33.31	32.16	32.98	37,458,944
23 Apr 26	32.82000 -1.22	33.85	32.33	33.85	61,928,180
22 Apr 26	34.04000 +0.10	34.27	33.63	33.71	39,980,996
21 Apr 26	33.94000 -0.64	34.59	33.33	34.30	47,683,628
20 Apr 26	34.58000 +0.69	34.87	33.90	34.39	59,900,300
17 Apr 26	33.89000 +0.18	34.16	33.09	33.35	37,319,268
16 Apr 26	33.71000 +0.33	34.50	33.33	34.10	46,422,192
15 Apr 26	33.38000 -0.40	34.44	33.26	34.00	39,113,872
14 Apr 26	33.78000 +0.60	34.20	33.22	33.80	36,071,480
13 Apr 26	33.18000 -0.38	33.57	33.01	33.10	27,749,294
10 Apr 26	33.56000 +0.61	34.26	33.22	33.45	41,700,440
09 Apr 26	32.95000 -0.55	33.58	32.72	33.03	35,256,844
08 Apr 26	33.50000 +2.33	33.50	32.20	32.20	53,244,912
07 Apr 26	31.17000 +0.25	31.71	30.93	30.93	22,636,776
03 Apr 26	30.92000 -0.37	31.70	30.72	31.49	22,190,528
02 Apr 26	31.29000 -1.33	32.54	31.11	32.24	33,115,066
01 Apr 26	32.62000 +1.44	32.80	31.81	31.81	44,631,792
31 Mar 26	31.18000 -0.58	32.20	31.18	31.65	29,231,830
30 Mar 26	31.76000 -0.05	31.97	31.10	31.31	23,280,604
27 Mar 26	31.81000 -0.25	32.28	31.25	31.32	27,924,860
26 Mar 26	32.06000 -0.30	33.13	31.95	32.69	43,714,496
25 Mar 26	32.36000 +1.35	32.54	31.05	31.20	46,811,728
24 Mar 26	31.01000 +0.02	31.79	30.02	31.60	50,330,760
23 Mar 26	30.99000 -0.89	33.14	30.79	32.14	66,466,772
20 Mar 26	31.88000 -0.62	33.14	31.80	32.86	36,260,224
19 Mar 26	32.50000 -1.39	33.34	32.28	33.25	36,217,540
18 Mar 26	33.89000 +0.34	34.06	33.39	34.00	22,221,980
17 Mar 26	33.55000 -1.05	34.96	33.55	34.80	29,444,768
16 Mar 26	34.60000 -0.11	34.75	33.85	34.71	26,156,716
13 Mar 26	34.71000 -1.05	35.58	34.68	35.11	27,703,808
12 Mar 26	35.76000 -0.74	36.73	35.50	36.48	33,651,272
11 Mar 26	36.50000 -0.07	37.88	36.47	37.43	58,145,100
10 Mar 26	36.57000 +1.72	36.60	35.45	35.47	52,836,320
09 Mar 26	34.85000 -0.60	35.10	33.75	34.59	36,886,864
06 Mar 26	35.45000 -0.02	35.85	35.06	35.12	25,142,912
05 Mar 26	35.47000 +0.37	36.08	35.20	35.72	31,178,200
04 Mar 26	35.10000 +0.03	36.06	34.45	34.45	37,440,424
03 Mar 26	35.07000 -2.27	37.83	35.05	37.49	59,534,904
02 Mar 26	37.34000 -1.35	37.99	36.81	37.50	61,009,608
27 Feb 26	38.69000 -1.01	39.51	38.30	39.51	53,650,744
26 Feb 26	39.70000 +0.84	40.40	38.41	38.80	58,592,612
25 Feb 26	38.86000 -0.28	39.40	38.54	39.14	41,267,412
24 Feb 26	39.14000 -1.08	40.60	39.05	40.59	46,876,244
13 Feb 26	40.22000 +0.14	40.79	39.50	40.08	48,242,308
12 Feb 26	40.08000 +0.88	40.42	39.09	39.09	44,981,984
11 Feb 26	39.20000 -1.10	40.15	39.15	39.90	44,715,468
10 Feb 26	40.30000 -0.05	40.90	39.83	40.27	58,900,276
09 Feb 26	40.35000 +0.03	41.62	40.12	41.60	63,225,784
06 Feb 26	40.32000 +0.86	41.25	38.50	38.80	73,227,432
05 Feb 26	39.46000 -1.25	40.25	38.60	39.94	60,482,132
04 Feb 26	40.71000 +0.67	40.92	39.05	39.96	77,700,568
03 Feb 26	40.04000 +2.54	40.30	37.38	37.92	84,919,040
02 Feb 26	37.50000 -1.15	39.45	37.50	38.48	66,531,872
30 Jan 26	38.65000 +0.23	39.55	37.52	38.11	60,772,888
29 Jan 26	38.42000 -1.15	39.66	38.42	39.32	54,155,632
28 Jan 26	39.57000 -0.34	40.27	38.96	39.50	51,311,044
27 Jan 26	39.91000 +0.46	40.38	38.80	39.67	58,710,484
26 Jan 26	39.45000 -1.06	42.63	39.10	41.52	101,895,568
23 Jan 26	40.51000 +0.02	41.18	39.73	40.54	63,691,196
22 Jan 26	40.49000 -0.93	41.63	40.21	40.90	59,301,736
21 Jan 26	41.42000 +0.93	42.00	39.68	39.96	77,517,744
20 Jan 26	40.49000 -3.62	42.95	39.88	42.67	140,737,184
19 Jan 26	44.11000 +0.59	45.00	43.00	44.20	106,407,008
16 Jan 26	43.52000 +2.12	45.40	41.68	41.80	139,981,392
15 Jan 26	41.40000 -0.19	41.90	40.80	41.20	59,988,800
14 Jan 26	41.59000 -1.79	44.04	41.00	43.86	139,813,616
13 Jan 26	43.38000 -2.07	46.50	43.05	45.02	121,115,608
12 Jan 26	45.45000 +0.97	46.25	43.39	44.70	129,766,496
09 Jan 26	44.48000 +0.15	46.28	43.98	44.09	121,315,336
08 Jan 26	44.33000 +0.26	45.06	43.68	44.00	89,031,888
07 Jan 26	44.07000 -0.21	45.39	43.44	43.58	109,913,600
06 Jan 26	44.28000 -0.18	46.06	43.68	44.47	124,038,944
05 Jan 26	44.46000 -2.04	46.45	44.33	45.10	142,074,016
31 Dec 25	46.50000 +1.37	47.30	44.22	44.70	157,746,976
30 Dec 25	45.13000 +3.91	47.99	40.04	40.30	181,628,544
29 Dec 25	41.22000 +0.76	43.02	39.60	40.50	128,221,104
26 Dec 25	40.46000 +0.21	40.98	39.05	39.53	108,168,184
25 Dec 25	40.25000 +3.16	40.65	37.50	37.55	136,379,264
24 Dec 25	37.09000 +0.45	37.50	36.03	36.30	64,612,180
23 Dec 25	36.64000 -1.15	37.62	36.32	37.42	83,236,408
22 Dec 25	37.79000 +1.59	38.15	36.29	36.36	125,328,816
19 Dec 25	36.20000 +0.74	37.12	35.83	36.00	98,505,408
18 Dec 25	35.46000 -0.73	36.60	35.16	35.40	64,909,472
17 Dec 25	36.19000 +0.55	36.55	35.53	35.66	82,730,088
16 Dec 25	35.64000 -1.15	37.16	35.25	36.67	72,054,752
15 Dec 25	36.79000 -1.92	38.49	36.55	38.14	123,987,544
12 Dec 25	38.71000 -1.55	40.88	38.66	40.01	139,238,672
11 Dec 25	40.26000 -2.04	43.10	40.01	42.70	134,715,600
10 Dec 25	42.30000 -1.20	43.60	41.88	42.93	101,333,360
09 Dec 25	43.50000 -1.72	44.67	43.00	43.67	134,077,696
08 Dec 25	45.22000 +1.91	45.47	41.50	42.50	195,020,112
05 Dec 25	43.31000 +3.09	43.64	39.60	40.04	180,332,960
04 Dec 25	40.22000 +0.68	42.80	40.10	41.70	169,593,152
03 Dec 25	39.54000 -2.68	43.35	39.50	42.82	154,256,064
02 Dec 25	42.22000 +0.26	43.60	41.01	41.94	163,296,592
01 Dec 25	41.96000 -0.96	42.80	40.68	42.50	162,144,544
28 Nov 25	42.92000 +4.32	44.41	38.93	39.45	205,795,616
27 Nov 25	38.60000 +0.70	40.35	37.48	37.90	141,141,184
26 Nov 25	37.90000 +3.18	39.20	34.30	34.72	168,827,056
25 Nov 25	34.72000 +0.75	35.39	33.87	34.50	88,857,288
24 Nov 25	33.97000 +1.28	34.44	32.56	32.80	100,675,184
21 Nov 25	32.69000 +1.12	33.99	30.69	31.26	113,228,080
20 Nov 25	31.57000 +0.02	32.66	31.45	32.00	46,499,380
19 Nov 25	31.55000 -0.08	31.83	31.36	31.51	35,622,196
18 Nov 25	31.63000 -1.01	32.90	31.40	32.58	55,108,840
17 Nov 25	32.64000 +0.17	33.23	32.29	32.30	38,751,848
14 Nov 25	32.47000 -0.78	33.58	32.03	32.77	53,800,524
13 Nov 25	33.25000 +0.04	34.23	33.00	33.00	56,772,264
12 Nov 25	33.21000 -0.64	34.32	32.80	33.54	49,056,212
11 Nov 25	33.85000 -0.61	35.10	33.00	34.84	63,457,488
10 Nov 25	34.46000 -1.21	35.78	34.00	35.60	60,812,548
07 Nov 25	35.67000 -1.63	37.09	35.51	36.60	75,826,680
06 Nov 25	37.30000 +2.44	37.50	35.10	35.20	117,629,088
05 Nov 25	34.86000 +0.23	35.79	33.30	33.30	70,447,552
04 Nov 25	34.63000 -1.95	36.72	34.03	36.60	85,537,968
03 Nov 25	36.58000 -1.43	38.40	35.67	38.31	102,477,192
31 Oct 25	38.01000 +1.71	39.40	37.22	37.22	160,377,696
30 Oct 25	36.30000 -0.73	37.30	35.73	36.69	87,443,952
29 Oct 25	37.03000 -0.97	38.23	36.45	37.93	106,344,128
28 Oct 25	38.00000 +0.27	39.24	36.81	37.59	153,117,696
27 Oct 25	37.73000 +0.77	38.50	36.20	37.34	139,551,984
24 Oct 25	36.96000 +1.68	37.36	35.06	35.68	101,585,456
23 Oct 25	35.28000 -0.98	36.20	34.72	36.20	64,084,200
22 Oct 25	36.26000 -0.34	37.10	35.55	35.90	87,110,272
21 Oct 25	36.60000 -0.40	37.88	35.43	37.63	131,513,632
20 Oct 25	37.00000 +0.53	38.20	35.76	37.56	113,164,552
17 Oct 25	36.47000 -1.33	38.04	36.32	37.74	80,971,608
16 Oct 25	37.80000 -0.26	39.08	36.87	37.25	117,922,960
15 Oct 25	38.06000 +4.73	38.87	33.66	33.66	190,712,432
14 Oct 25	33.33000 -3.00	36.94	33.10	36.50	124,908,784
13 Oct 25	36.33000 -1.07	36.68	34.00	34.00	123,564,352
10 Oct 25	37.40000 -3.80	43.30	37.24	41.85	185,750,928
09 Oct 25	41.20000 -0.48	42.40	40.43	42.00	132,337,504
30 Sep 25	41.68000 +0.22	42.52	40.22	41.00	164,608,912
29 Sep 25	41.46000 +3.93	42.20	37.47	37.63	191,325,424
26 Sep 25	37.53000 -1.88	40.30	37.48	39.72	166,496,400
25 Sep 25	39.41000 -0.34	43.51	39.22	40.76	233,367,936
24 Sep 25	39.75000 +3.26	41.20	36.61	37.51	239,507,936
23 Sep 25	36.49000 -1.23	39.00	35.43	38.00	218,228,192
22 Sep 25	37.72000 +6.29	37.72	31.98	32.26	260,964,432
19 Sep 25	31.43000 -3.07	33.77	31.19	33.17	206,477,744
18 Sep 25	34.50000 +2.86	35.39	31.58	32.00	313,909,536
17 Sep 25	31.64000 +3.50	32.86	28.88	29.49	256,175,104
16 Sep 25	28.14000 +2.31	28.30	26.39	26.51	200,525,952
15 Sep 25	25.83000 +0.33	26.50	25.45	25.86	85,590,104
12 Sep 25	25.50000 -0.46	26.03	25.43	25.88	73,476,680
11 Sep 25	25.96000 +1.47	25.98	24.30	24.40	124,763,296
10 Sep 25	24.49000 -0.41	25.10	24.34	24.90	48,053,104
09 Sep 25	24.90000 -0.79	25.40	24.81	25.40	59,610,644
08 Sep 25	25.69000 +0.83	25.88	24.75	24.85	89,666,808
05 Sep 25	24.86000 +0.25	25.00	23.51	24.42	83,418,704
04 Sep 25	24.61000 +0.18	25.90	23.76	24.88	108,739,192
03 Sep 25	24.43000 -0.55	26.29	24.30	25.18	73,466,112
02 Sep 25	24.98000 -1.31	26.52	24.32	26.50	106,086,376
01 Sep 25	26.29000 +0.02	26.68	25.83	26.27	76,190,144
29 Aug 25	26.27000 +0.83	27.17	25.06	25.40	128,938,720
28 Aug 25	25.44000 +0.63	25.45	24.29	25.00	92,551,848
27 Aug 25	24.81000 -1.62	26.74	24.74	26.43	124,900,480
26 Aug 25	26.43000 +0.81	27.45	25.10	25.39	134,054,920
25 Aug 25	25.62000 -0.27	26.30	25.37	26.18	92,499,840
22 Aug 25	25.89000 +0.13	26.05	25.44	25.65	75,150,640
21 Aug 25	25.76000 -0.41	26.69	25.56	26.40	94,833,056
20 Aug 25	26.17000 +0.76	26.27	24.98	25.15	113,893,760
19 Aug 25	25.41000 -0.06	25.98	24.81	25.45	99,891,856
18 Aug 25	25.47000 +1.11	25.99	24.39	24.55	124,374,736
15 Aug 25	24.36000 +0.17	24.75	24.02	24.02	70,000,648
14 Aug 25	24.19000 -0.96	25.17	23.89	25.16	105,381,136
13 Aug 25	25.15000 +0.00	25.41	24.72	25.00	88,907,152
12 Aug 25	25.15000 +0.07	25.33	24.56	24.80	97,583,176
11 Aug 25	25.08000 -0.05	25.93	24.88	25.15	124,785,416
08 Aug 25	25.13000 +1.40	25.65	23.29	23.77	164,903,840
07 Aug 25	23.73000 -0.41	24.30	23.55	24.15	96,942,256
06 Aug 25	24.14000 +1.39	24.25	22.53	22.73	148,707,216
05 Aug 25	22.75000 +0.25	23.20	22.59	22.70	74,459,256
04 Aug 25	22.50000 +0.17	22.55	22.15	22.22	58,015,716
01 Aug 25	22.33000 -0.39	22.89	22.14	22.43	90,362,640
31 Jul 25	22.72000 +1.85	23.98	21.13	21.13	209,195,920
30 Jul 25	20.87000 -0.43	21.21	20.70	21.20	39,216,476
29 Jul 25	21.30000 -0.05	21.36	20.93	21.36	37,800,180
28 Jul 25	21.35000 -0.09	21.59	21.30	21.45	34,592,384
25 Jul 25	21.44000 +0.15	21.50	21.11	21.26	42,243,480
24 Jul 25	21.29000 +0.18	21.32	21.10	21.10	32,339,632
23 Jul 25	21.11000 -0.27	21.37	21.03	21.23	38,528,056
22 Jul 25	21.38000 -0.41	21.73	21.22	21.68	51,797,988
21 Jul 25	21.79000 +0.48	22.01	21.44	21.60	66,121,160
18 Jul 25	21.31000 -0.37	21.88	21.18	21.75	57,852,688
17 Jul 25	21.68000 +0.72	21.88	20.85	21.00	91,940,496
16 Jul 25	20.96000 -0.09	21.34	20.78	21.05	44,017,980
15 Jul 25	21.05000 +0.26	21.10	20.63	20.83	45,060,360
14 Jul 25	20.79000 +0.15	20.93	20.50	20.65	29,840,956
11 Jul 25	20.64000 +0.13	20.88	20.26	20.45	33,990,968
10 Jul 25	20.51000 -0.14	20.77	20.35	20.60	32,875,240
09 Jul 25	20.65000 -0.23	21.46	20.63	21.20	41,535,936
08 Jul 25	20.88000 +0.41	21.08	20.45	20.45	42,507,092
07 Jul 25	20.47000 -0.49	20.95	20.41	20.92	39,958,952
04 Jul 25	20.96000 -0.51	21.47	20.91	21.43	49,014,212
03 Jul 25	21.47000 +0.89	21.65	20.58	20.58	86,545,064
02 Jul 25	20.58000 -0.62	21.17	20.45	21.07	37,131,576
01 Jul 25	21.20000 -0.20	21.32	20.90	21.15	41,202,752
30 Jun 25	21.40000 +0.34	21.69	21.02	21.29	62,158,296
27 Jun 25	21.06000 +0.27	21.28	20.73	20.95	42,862,408
26 Jun 25	20.79000 -0.39	21.27	20.76	21.15	38,398,904
25 Jun 25	21.18000 +0.30	21.20	20.77	21.00	41,883,632
24 Jun 25	20.88000 +0.74	20.97	20.17	20.17	44,096,192
23 Jun 25	20.14000 +0.13	20.22	19.63	19.70	24,199,924
20 Jun 25	20.01000 -0.35	20.47	20.00	20.30	29,529,160
19 Jun 25	20.36000 -0.72	21.14	20.26	20.93	41,698,444
18 Jun 25	21.08000 -0.14	21.16	20.76	21.02	34,972,932
17 Jun 25	21.22000 -0.08	21.62	21.01	21.36	42,355,380
16 Jun 25	21.30000 +0.12	21.56	20.75	21.00	53,801,756
13 Jun 25	21.18000 +0.23	21.28	20.42	20.77	99,349,184
12 Jun 25	20.95000 +0.13	21.13	20.70	20.76	38,624,288
11 Jun 25	20.82000 +0.02	21.27	20.77	20.77	35,266,348
10 Jun 25	20.80000 -0.17	21.15	20.51	20.98	38,739,296
09 Jun 25	20.97000 +0.07	21.30	20.93	20.99	35,539,396
06 Jun 25	20.90000 -0.32	21.25	20.72	21.23	37,440,800
05 Jun 25	21.22000 +0.76	21.43	20.40	20.46	60,268,864
04 Jun 25	20.46000 +0.32	20.60	20.15	20.26	30,269,248
03 Jun 25	20.14000 -0.01	20.29	19.93	20.00	24,356,520
30 May 25	20.15000 -0.48	20.42	20.02	20.42	30,652,508
29 May 25	20.63000 +0.56	20.74	20.13	20.20	39,340,804
28 May 25	20.07000 -0.06	20.50	19.89	20.22	28,839,328
27 May 25	20.13000 -0.57	20.70	20.09	20.66	28,783,552
26 May 25	20.70000 +0.17	20.78	20.20	20.25	34,355,408
23 May 25	20.53000 -0.87	21.58	20.49	21.30	52,825,224
22 May 25	21.40000 -0.13	21.90	21.18	21.30	42,010,260
21 May 25	21.53000 +0.09	21.75	20.83	21.24	53,917,096
20 May 25	21.44000 +0.03	21.66	21.08	21.32	30,578,238
19 May 25	21.41000 -0.35	21.69	20.95	21.68	43,476,896
16 May 25	21.76000 +0.07	22.07	21.56	21.62	41,872,688
15 May 25	21.69000 -0.69	22.40	21.62	22.38	46,121,696
14 May 25	22.38000 -0.18	22.70	22.15	22.57	63,346,580
13 May 25	22.56000 -0.26	23.50	22.50	23.40	98,087,160
12 May 25	22.82000 +1.50	22.85	21.98	21.98	120,860,920
09 May 25	21.32000 -0.74	22.02	21.13	21.98	56,982,584
08 May 25	22.06000 +0.28	22.40	21.60	21.68	62,518,428
07 May 25	21.78000 -0.29	22.65	21.46	22.44	75,508,616
06 May 25	22.07000 +0.55	22.08	21.60	21.77	79,110,896
30 Apr 25	21.52000 +0.76	21.67	20.56	20.78	71,894,264
29 Apr 25	20.76000 -0.32	20.90	19.60	20.48	71,892,776
28 Apr 25	21.08000 -0.35	21.38	20.92	21.36	44,009,744
25 Apr 25	21.43000 +0.16	21.68	21.09	21.41	69,337,728
24 Apr 25	21.27000 -0.42	22.00	21.11	21.72	83,281,176
23 Apr 25	21.69000 +1.11	22.07	20.95	21.18	124,464,600
22 Apr 25	20.58000 -0.60	21.07	20.55	21.00	52,594,440
21 Apr 25	21.18000 +0.66	21.32	20.16	20.46	68,015,552
18 Apr 25	20.52000 +0.25	20.94	20.32	20.51	61,364,496
17 Apr 25	20.27000 -0.12	20.67	20.22	20.30	45,190,464
16 Apr 25	20.39000 -0.61	20.95	20.08	20.85	57,162,364
15 Apr 25	21.00000 -0.13	21.42	20.64	21.38	58,889,688
14 Apr 25	21.13000 +0.30	22.28	20.94	22.24	112,406,920
11 Apr 25	20.83000 +0.45	21.37	19.94	20.35	104,145,208
10 Apr 25	20.38000 +0.86	21.53	20.34	20.80	126,502,512
09 Apr 25	19.52000 +0.53	19.83	17.13	18.40	107,865,928
08 Apr 25	18.99000 +0.34	19.93	18.39	18.75	102,792,752
07 Apr 25	18.65000 -4.66	20.94	18.65	19.99	116,929,936
03 Apr 25	23.31000 -1.70	24.69	23.27	24.31	104,241,800
02 Apr 25	25.01000 +0.52	25.30	24.59	24.59	57,090,516
01 Apr 25	24.49000 -0.45	25.39	24.46	25.25	46,580,356
31 Mar 25	24.94000 -0.24	25.07	24.00	24.68	66,176,820
28 Mar 25	25.18000 -0.28	25.66	24.90	25.30	48,116,876
27 Mar 25	25.46000 -0.17	26.17	25.30	25.50	56,084,200
26 Mar 25	25.63000 +0.39	26.33	25.00	25.00	74,096,608
25 Mar 25	25.24000 -1.92	27.19	25.06	27.09	100,458,216
24 Mar 25	27.16000 +0.56	27.36	26.16	26.71	85,651,304
21 Mar 25	26.60000 -1.51	27.95	26.60	27.95	94,475,464
20 Mar 25	28.11000 -0.28	28.95	27.91	28.04	86,173,696
19 Mar 25	28.39000 -0.47	29.23	27.90	28.70	97,606,016
18 Mar 25	28.86000 -0.04	28.94	28.31	28.62	96,730,872
17 Mar 25	28.90000 +1.42	28.96	27.42	27.98	140,660,480
14 Mar 25	27.48000 +1.47	27.78	25.73	25.85	124,982,808
13 Mar 25	26.01000 -1.19	27.11	25.70	27.02	118,352,280
12 Mar 25	27.20000 -0.59	28.09	27.20	27.95	91,179,504
11 Mar 25	27.79000 -0.39	28.16	27.30	27.30	93,585,440
10 Mar 25	28.18000 -0.74	29.44	28.15	28.92	110,674,176
07 Mar 25	28.92000 -0.75	30.87	28.65	29.16	167,377,120
06 Mar 25	29.67000 +1.71	31.10	27.61	28.45	226,239,264
05 Mar 25	27.96000 -0.04	28.38	27.40	27.50	146,966,480
04 Mar 25	28.00000 +2.13	28.28	25.86	25.86	209,189,120
03 Mar 25	25.87000 +0.64	26.75	25.38	25.94	121,742,104
28 Feb 25	25.23000 -1.68	27.27	25.06	26.89	140,428,016
27 Feb 25	26.91000 -1.19	27.70	26.11	27.57	168,769,840
26 Feb 25	28.10000 +0.79	28.88	26.38	27.27	208,842,368
25 Feb 25	27.31000 -0.37	28.33	27.01	27.13	172,286,896
24 Feb 25	27.68000 -0.13	29.12	27.41	28.00	220,300,032
21 Feb 25	27.81000 +1.31	31.00	26.50	26.80	323,910,720
20 Feb 25	26.50000 +2.14	27.99	24.13	24.47	247,441,408
19 Feb 25	24.36000 +1.18	24.90	23.01	23.01	190,761,376
18 Feb 25	23.18000 -1.02	23.99	22.98	23.75	160,941,264
17 Feb 25	24.20000 +2.64	24.35	21.28	21.51	215,623,600
14 Feb 25	21.56000 -0.13	22.05	21.32	21.57	96,867,304
13 Feb 25	21.69000 -0.88	22.80	21.44	22.61	132,776,760
12 Feb 25	22.57000 -0.12	22.82	21.71	22.33	141,259,472
11 Feb 25	22.69000 +0.47	23.16	22.01	22.09	179,334,384
10 Feb 25	22.22000 -0.07	22.59	21.66	22.40	167,127,376
07 Feb 25	22.29000 +0.37	22.79	21.72	21.92	253,585,024
06 Feb 25	21.92000 +1.72	22.58	19.80	19.98	223,747,664
05 Feb 25	20.20000 +1.58	20.26	19.05	19.05	166,890,160
27 Jan 25	18.62000 -0.87	19.78	18.62	19.78	94,045,416
24 Jan 25	19.49000 +0.91	19.55	18.30	18.35	143,501,888
23 Jan 25	18.58000 -0.53	19.63	18.58	19.52	134,976,512
22 Jan 25	19.11000 -0.10	19.96	18.75	19.45	191,573,152
21 Jan 25	19.21000 +1.01	19.48	18.22	18.47	159,858,576
20 Jan 25	18.20000 +0.52	18.49	17.89	17.89	90,603,760
17 Jan 25	17.68000 +0.06	17.97	17.50	17.60	66,593,972
16 Jan 25	17.62000 -0.50	18.47	17.42	18.30	101,088,000
15 Jan 25	18.12000 -0.53	18.53	18.01	18.36	92,439,848
14 Jan 25	18.65000 +0.93	18.78	17.41	17.69	137,451,904
13 Jan 25	17.72000 +0.38	18.10	16.85	16.95	100,607,920
10 Jan 25	17.34000 -0.25	18.44	17.16	17.30	134,310,944
09 Jan 25	17.59000 +0.86	17.66	16.58	16.58	127,728,320
08 Jan 25	16.73000 +0.10	16.88	15.82	16.50	86,157,136
07 Jan 25	16.63000 +0.84	16.66	15.60	15.65	84,797,400
06 Jan 25	15.79000 -0.40	16.42	15.56	16.30	68,667,504
03 Jan 25	16.19000 +0.39	16.87	15.70	15.83	88,024,048
02 Jan 25	15.80000 -0.44	16.49	15.52	16.23	54,985,952
31 Dec 24	16.24000 -0.73	16.96	16.20	16.96	57,481,896
30 Dec 24	16.97000 +0.27	16.97	16.20	16.75	59,437,624
27 Dec 24	16.70000 +0.48	17.17	16.21	16.33	87,852,472
26 Dec 24	16.22000 +0.38	16.45	15.66	15.85	63,938,948
25 Dec 24	15.84000 -0.91	16.47	15.45	16.41	116,014,720
24 Dec 24	16.75000 +0.20	16.96	16.48	16.50	40,177,156
23 Dec 24	16.55000 -0.73	17.33	16.47	17.27	52,383,940
20 Dec 24	17.28000 -0.02	17.53	16.90	17.15	64,758,404
19 Dec 24	17.30000 +0.17	17.42	16.76	16.81	44,029,148
18 Dec 24	17.13000 +0.20	17.29	16.60	17.02	35,716,288
17 Dec 24	16.93000 -0.20	17.39	16.87	17.13	43,380,448
16 Dec 24	17.13000 -0.54	17.65	16.98	17.51	44,373,660
13 Dec 24	17.67000 -0.71	18.27	17.62	18.20	58,582,424
12 Dec 24	18.38000 -0.34	18.89	18.11	18.70	69,821,040
11 Dec 24	18.72000 +0.11	19.17	18.39	18.40	84,051,152
10 Dec 24	18.61000 -0.49	20.20	18.59	20.00	129,324,600
09 Dec 24	19.10000 +0.40	19.94	18.41	18.56	133,020,848
06 Dec 24	18.70000 +1.82	19.45	17.07	17.16	149,638,672
05 Dec 24	16.88000 +0.52	16.99	16.22	16.30	44,875,576
04 Dec 24	16.36000 -0.34	16.69	16.22	16.60	33,285,356
03 Dec 24	16.70000 -0.22	16.90	16.42	16.90	40,779,296
02 Dec 24	16.92000 +0.32	17.19	16.61	16.62	50,926,368
29 Nov 24	16.60000 +0.55	16.75	16.01	16.06	49,555,596
28 Nov 24	16.05000 -0.43	16.57	16.00	16.55	40,625,204
27 Nov 24	16.48000 +0.64	16.50	15.32	15.77	50,784,128
26 Nov 24	15.84000 -0.28	16.31	15.81	16.08	29,072,180
25 Nov 24	16.12000 -0.25	16.51	15.71	16.36	42,590,744
22 Nov 24	16.37000 -0.78	17.38	16.31	17.18	48,585,616
21 Nov 24	17.15000 -0.29	17.40	16.88	17.40	45,094,092
20 Nov 24	17.44000 +0.29	17.63	16.98	17.12	51,815,388
19 Nov 24	17.15000 +0.73	17.18	16.43	16.43	50,656,488
18 Nov 24	16.42000 -1.00	17.61	16.22	17.43	67,304,816
15 Nov 24	17.42000 -0.41	18.35	17.39	17.82	61,283,388
14 Nov 24	17.83000 -1.12	18.96	17.79	18.95	66,402,856
13 Nov 24	18.95000 -0.31	19.38	18.43	19.27	63,893,336
12 Nov 24	19.26000 -0.96	20.09	19.10	20.00	93,284,320
11 Nov 24	20.22000 +1.22	20.85	18.62	18.98	120,169,616
08 Nov 24	19.00000 +0.48	19.66	18.75	18.80	102,213,888
07 Nov 24	18.52000 -0.13	18.59	17.96	18.18	83,780,584
06 Nov 24	18.65000 -1.26	19.86	18.41	19.70	143,317,824
05 Nov 24	19.91000 +0.35	20.93	18.92	19.16	151,486,448
04 Nov 24	19.56000 +0.80	19.88	18.08	18.88	145,194,240
01 Nov 24	18.76000 +0.81	19.21	17.63	17.93	147,818,208
31 Oct 24	17.95000 +0.03	18.54	17.37	18.37	130,134,456
30 Oct 24	17.92000 +2.03	18.98	15.96	16.06	154,977,488
29 Oct 24	15.89000 +0.02	16.33	15.45	15.88	102,846,752
28 Oct 24	15.87000 +0.25	16.80	15.64	16.64	124,696,528
25 Oct 24	15.62000 +0.67	15.63	14.98	15.14	61,646,628
24 Oct 24	14.95000 -0.08	15.08	14.73	14.81	31,399,784
23 Oct 24	15.03000 -0.20	15.40	14.89	15.23	49,984,660
22 Oct 24	15.23000 -0.28	15.73	15.02	15.30	66,781,516
21 Oct 24	15.51000 +0.46	16.16	15.14	15.30	94,470,408
18 Oct 24	15.05000 +0.80	15.59	14.08	14.15	86,156,488
17 Oct 24	14.25000 +0.21	14.70	14.15	14.15	53,369,992
16 Oct 24	14.04000 -0.29	14.36	13.90	13.92	39,395,568
15 Oct 24	14.33000 -0.21	14.98	14.14	14.50	59,176,636
14 Oct 24	14.54000 +0.70	14.55	13.66	13.83	57,419,852
11 Oct 24	13.84000 -0.86	14.67	13.53	14.45	64,588,236
10 Oct 24	14.70000 +0.38	15.23	14.19	14.38	73,371,832
09 Oct 24	14.32000 -2.18	15.83	14.20	15.69	113,622,744
08 Oct 24	16.50000 +2.75	16.50	14.80	16.48	134,854,608
30 Sep 24	13.75000 +2.02	13.80	11.96	12.13	105,038,056
27 Sep 24	11.73000 +0.63	11.92	11.11	11.26	65,200,676
26 Sep 24	11.10000 +0.29	11.10	10.66	10.76	38,237,388
25 Sep 24	10.81000 +0.03	11.15	10.76	10.85	38,406,424
24 Sep 24	10.78000 +0.38	10.78	10.31	10.48	32,117,592
23 Sep 24	10.40000 -0.05	10.66	10.28	10.46	18,181,600
20 Sep 24	10.45000 +0.05	10.54	10.31	10.40	17,893,920
19 Sep 24	10.40000 +0.17	10.56	10.16	10.30	19,532,930
18 Sep 24	10.23000 -0.22	10.50	10.03	10.50	18,219,848
13 Sep 24	10.45000 +0.01	10.70	10.42	10.45	20,578,980
12 Sep 24	10.44000 -0.19	10.76	10.43	10.68	17,905,960
11 Sep 24	10.63000 -0.22	10.78	10.53	10.74	17,835,190
10 Sep 24	10.85000 +0.06	10.93	10.40	10.79	25,709,820
09 Sep 24	10.79000 -0.13	10.94	10.67	10.76	18,659,684
06 Sep 24	10.92000 -0.39	11.33	10.90	11.28	28,524,052
05 Sep 24	11.31000 +0.02	11.47	11.19	11.25	25,499,956
04 Sep 24	11.29000 -0.19	11.41	11.07	11.31	33,763,720
03 Sep 24	11.48000 +0.04	11.64	11.31	11.31	28,845,320
02 Sep 24	11.44000 -0.23	11.75	11.40	11.63	46,624,840
30 Aug 24	11.67000 +0.28	11.96	11.31	11.40	78,726,144
29 Aug 24	11.39000 +0.54	11.44	10.64	10.78	56,163,608
28 Aug 24	10.85000 +0.18	11.01	10.61	10.62	25,419,646
27 Aug 24	10.67000 -0.35	11.08	10.64	11.08	31,659,182
26 Aug 24	11.02000 +0.24	11.04	10.65	10.77	31,946,880
23 Aug 24	10.78000 +0.15	10.85	10.52	10.60	22,877,032
22 Aug 24	10.63000 -0.26	10.89	10.48	10.83	28,425,640
21 Aug 24	10.89000 +0.14	11.05	10.59	10.64	33,880,692
20 Aug 24	10.75000 +0.03	10.97	10.66	10.72	26,636,920
19 Aug 24	10.72000 -0.16	10.98	10.69	10.81	27,712,602
16 Aug 24	10.88000 +0.03	11.15	10.85	10.86	37,705,316
15 Aug 24	10.85000 -0.05	11.17	10.72	10.82	43,808,816
14 Aug 24	10.90000 +0.29	11.00	10.52	10.70	47,971,392
13 Aug 24	10.61000 +0.26	10.67	10.38	10.39	26,957,180
12 Aug 24	10.35000 -0.06	10.52	10.30	10.33	18,460,496
09 Aug 24	10.41000 -0.03	10.64	10.41	10.57	27,061,700
08 Aug 24	10.44000 +0.18	10.51	10.01	10.14	34,534,980
07 Aug 24	10.26000 -0.19	10.50	10.23	10.37	30,902,864
06 Aug 24	10.45000 +0.15	10.63	10.22	10.57	37,435,680
05 Aug 24	10.30000 -1.00	11.25	10.27	11.08	67,139,560
02 Aug 24	11.30000 -0.55	11.94	11.27	11.64	45,469,640
01 Aug 24	11.85000 -0.06	12.01	11.77	11.92	38,022,428
31 Jul 24	11.91000 +0.54	11.96	11.24	11.31	54,228,692
30 Jul 24	11.37000 -0.21	11.53	11.13	11.43	40,442,472
29 Jul 24	11.58000 -0.07	11.78	11.34	11.56	34,489,600
26 Jul 24	11.65000 +0.07	11.88	11.54	11.60	38,079,908
25 Jul 24	11.58000 -0.68	12.08	11.43	12.01	61,296,136
24 Jul 24	12.26000 +0.03	12.55	12.10	12.18	49,200,128
23 Jul 24	12.23000 -0.52	12.75	12.22	12.75	48,548,964
22 Jul 24	12.75000 +0.37	12.75	12.17	12.33	59,152,840
19 Jul 24	12.38000 -0.25	12.80	12.28	12.38	65,038,888
18 Jul 24	12.63000 +0.04	12.64	11.93	12.24	80,052,392
17 Jul 24	12.59000 -0.59	13.08	12.58	12.95	80,994,656
16 Jul 24	13.18000 +1.01	13.40	12.17	12.25	126,767,976
15 Jul 24	12.17000 -0.73	12.70	12.09	12.70	90,998,880
12 Jul 24	12.90000 -0.10	12.94	12.57	12.71	71,628,224
11 Jul 24	13.00000 +0.80	13.16	12.30	12.48	119,619,272
10 Jul 24	12.20000 -0.10	12.35	12.06	12.20	73,930,328
09 Jul 24	12.30000 +0.86	12.34	11.41	11.45	107,447,312
08 Jul 24	11.44000 -0.08	11.82	11.39	11.43	50,275,820
05 Jul 24	11.52000 -0.14	11.67	11.20	11.60	49,174,300
04 Jul 24	11.66000 +0.08	12.10	11.48	11.51	64,571,944
03 Jul 24	11.58000 -0.03	11.83	11.38	11.61	41,626,284
02 Jul 24	11.61000 -0.15	11.88	11.51	11.76	42,788,292
01 Jul 24	11.76000 -0.23	11.95	11.46	11.95	63,802,772
28 Jun 24	11.99000 +0.43	12.08	11.41	11.50	87,401,376
27 Jun 24	11.56000 +0.09	12.08	11.35	11.40	85,201,744
26 Jun 24	11.47000 +0.56	11.57	10.78	10.96	46,335,716
25 Jun 24	10.91000 -0.28	11.23	10.79	11.10	43,018,456
24 Jun 24	11.19000 -0.40	11.78	11.08	11.45	53,547,988
21 Jun 24	11.59000 +0.20	11.64	11.18	11.30	41,055,408
20 Jun 24	11.39000 -0.27	11.75	11.33	11.60	49,325,720
19 Jun 24	11.66000 -0.19	11.99	11.60	11.90	46,713,576
18 Jun 24	11.85000 -0.10	11.99	11.67	11.90	64,154,872
17 Jun 24	11.95000 +0.69	12.17	11.12	11.15	101,739,056
14 Jun 24	11.26000 +0.19	11.28	10.98	11.08	59,746,128
13 Jun 24	11.07000 -0.08	11.38	11.03	11.22	55,530,260
12 Jun 24	11.15000 +0.34	11.66	11.12	11.20	88,545,440
11 Jun 24	10.81000 +0.14	10.83	10.21	10.50	44,351,288
07 Jun 24	10.67000 -0.19	11.05	10.54	10.99	43,026,616
06 Jun 24	10.86000 -0.21	11.24	10.76	11.18	47,781,148
05 Jun 24	11.07000 -0.07	11.31	11.01	11.12	50,532,900
04 Jun 24	11.14000 -0.07	11.29	10.87	11.13	49,848,148
03 Jun 24	11.21000 -0.07	11.49	11.05	11.35	65,654,212
31 May 24	11.28000 +0.26	11.66	11.02	11.09	88,850,328
30 May 24	11.02000 +0.53	11.29	10.29	10.41	76,378,120
29 May 24	10.49000 +0.09	10.69	10.36	10.40	25,296,692
28 May 24	10.40000 -0.22	10.70	10.37	10.51	22,100,214
27 May 24	10.62000 +0.19	10.62	10.24	10.45	28,276,036
24 May 24	10.43000 -0.32	10.82	10.41	10.75	36,483,368
23 May 24	10.75000 -0.24	11.00	10.68	10.99	36,558,896
22 May 24	10.99000 +0.04	11.05	10.78	10.95	41,497,980
21 May 24	10.95000 +0.23	11.06	10.62	10.73	50,723,316
20 May 24	10.72000 -0.05	10.82	10.62	10.70	27,660,156
17 May 24	10.77000 +0.09	10.78	10.51	10.60	27,323,278
16 May 24	10.68000 +0.26	10.79	10.53	10.53	36,084,232
15 May 24	10.42000 -0.21	10.79	10.38	10.52	28,688,686
14 May 24	10.63000 +0.13	10.89	10.54	10.59	32,935,954
13 May 24	10.50000 +0.00	10.73	10.23	10.50	25,530,078
10 May 24	10.50000 -0.20	10.76	10.44	10.70	23,709,062
09 May 24	10.70000 +0.11	10.78	10.61	10.62	27,475,396
08 May 24	10.59000 -0.39	10.96	10.56	10.96	41,300,944
07 May 24	10.98000 -0.07	11.06	10.84	11.03	39,324,036
06 May 24	11.05000 +0.46	11.09	10.75	10.85	55,998,592
30 Apr 24	10.59000 -0.08	10.69	10.50	10.58	34,528,016
29 Apr 24	10.67000 +0.25	10.75	10.45	10.47	49,881,392
26 Apr 24	10.42000 +0.09	10.52	10.20	10.21	57,693,076
25 Apr 24	10.33000 +0.38	10.42	9.86	10.01	61,546,504
24 Apr 24	9.95000 +0.14	10.04	9.70	9.83	43,790,204
23 Apr 24	9.81000 -0.21	10.05	9.70	10.04	37,157,408
22 Apr 24	10.02000 +0.22	10.08	9.45	9.64	33,082,368
19 Apr 24	9.80000 -0.30	9.98	9.63	9.98	35,392,976
18 Apr 24	10.10000 +0.15	10.32	9.74	9.90	39,288,704
17 Apr 24	9.95000 +0.56	9.97	9.59	9.60	40,067,180
16 Apr 24	9.39000 -0.62	9.99	9.34	9.92	45,346,300
15 Apr 24	10.01000 -0.19	10.44	9.81	10.20	43,008,464
12 Apr 24	10.20000 +0.10	10.70	10.17	10.28	43,587,160
11 Apr 24	10.10000 +0.06	10.35	9.86	9.89	43,946,368
10 Apr 24	10.04000 -0.54	10.62	9.87	10.49	71,024,264
09 Apr 24	10.58000 +0.90	11.07	10.23	10.88	89,416,264
08 Apr 24	9.68000 -0.38	10.06	9.64	10.06	16,870,168
03 Apr 24	10.06000 -0.16	10.19	9.86	10.18	18,366,380
02 Apr 24	10.22000 -0.19	10.40	10.11	10.32	16,295,256
01 Apr 24	10.41000 +0.20	10.54	10.25	10.26	19,557,956
29 Mar 24	10.21000 +0.14	10.22	9.88	10.16	16,944,596
28 Mar 24	10.07000 +0.34	10.28	9.76	9.79	25,009,816
27 Mar 24	9.73000 -0.60	10.34	9.68	10.33	27,062,348
26 Mar 24	10.33000 +0.04	10.55	10.18	10.30	25,292,388
25 Mar 24	10.29000 -0.45	10.90	10.28	10.80	36,040,896
22 Mar 24	10.74000 -0.20	11.05	10.61	10.87	30,796,220
21 Mar 24	10.94000 +0.06	11.14	10.82	11.03	31,411,596
20 Mar 24	10.88000 -0.02	11.00	10.72	10.85	25,490,668
19 Mar 24	10.90000 -0.04	11.24	10.85	10.92	37,579,500
18 Mar 24	10.94000 +0.44	10.96	10.50	10.50	29,449,758
15 Mar 24	10.50000 +0.25	10.53	10.11	10.25	20,803,594
14 Mar 24	10.25000 -0.23	10.46	10.10	10.39	23,229,696
13 Mar 24	10.48000 +0.16	10.66	10.20	10.29	30,737,060
12 Mar 24	10.32000 +0.04	10.41	10.15	10.24	24,129,946
11 Mar 24	10.28000 +0.15	10.28	9.96	10.12	23,837,300
08 Mar 24	10.13000 +0.40	10.19	9.70	9.80	30,430,220
07 Mar 24	9.73000 -0.27	10.10	9.73	10.01	23,325,800
06 Mar 24	10.00000 +0.04	10.25	9.68	9.90	29,615,506
05 Mar 24	9.96000 -0.19	10.28	9.81	10.00	33,629,044
04 Mar 24	10.15000 +0.01	10.48	9.89	10.40	35,564,092
01 Mar 24	10.14000 +0.36	10.15	9.80	9.82	34,901,772
29 Feb 24	9.78000 +0.45	9.86	9.17	9.18	31,191,904
28 Feb 24	9.33000 -0.80	10.45	9.30	10.35	45,331,308
27 Feb 24	10.13000 +0.33	10.13	9.67	9.76	22,988,080
26 Feb 24	9.80000 +0.35	10.08	9.47	9.63	32,043,144
23 Feb 24	9.45000 +0.23	9.52	9.09	9.23	25,214,042
22 Feb 24	9.22000 +0.31	9.27	8.90	8.95	26,561,088
21 Feb 24	8.91000 +0.10	9.26	8.65	8.70	26,687,728
20 Feb 24	8.81000 -0.03	8.89	8.58	8.79	25,691,028
19 Feb 24	8.84000 +0.06	8.94	8.51	8.80	43,712,536
08 Feb 24	8.78000 +0.73	8.80	7.98	8.13	47,541,868
07 Feb 24	8.05000 +0.25	8.34	7.71	7.80	43,499,984
06 Feb 24	7.80000 +0.60	7.98	6.97	7.16	35,126,440
05 Feb 24	7.20000 -0.79	7.96	6.93	7.91	43,847,968
02 Feb 24	7.99000 -0.39	8.53	7.61	8.43	24,473,336
01 Feb 24	8.38000 -0.03	8.64	8.22	8.40	23,787,772
31 Jan 24	8.41000 -0.48	9.03	8.38	8.93	28,885,384
30 Jan 24	8.89000 -0.32	9.32	8.87	9.20	16,968,384
29 Jan 24	9.21000 -0.45	9.84	9.20	9.73	23,692,008
26 Jan 24	9.66000 -0.30	9.96	9.61	9.96	21,208,572
25 Jan 24	9.96000 +0.15	10.05	9.58	9.78	25,072,796
24 Jan 24	9.81000 +0.03	9.97	9.38	9.82	20,669,300
23 Jan 24	9.78000 +0.04	9.90	9.50	9.63	22,502,458
22 Jan 24	9.74000 -0.58	10.66	9.61	10.60	35,502,868
19 Jan 24	10.32000 +0.03	10.43	10.20	10.29	15,657,505
18 Jan 24	10.29000 +0.03	10.32	9.94	10.18	21,320,864
17 Jan 24	10.26000 -0.55	10.81	10.21	10.81	23,049,668
16 Jan 24	10.81000 -0.15	11.02	10.65	10.99	13,581,203
15 Jan 24	10.96000 +0.15	11.09	10.68	10.79	17,269,698
12 Jan 24	10.81000 -0.36	11.13	10.80	11.11	22,380,372
11 Jan 24	11.17000 +0.09	11.39	11.02	11.05	21,441,228
10 Jan 24	11.08000 -0.04	11.15	10.77	11.08	26,002,656
09 Jan 24	11.12000 -0.25	11.70	11.06	11.48	30,155,082
08 Jan 24	11.37000 -0.47	11.92	11.36	11.79	25,010,300
05 Jan 24	11.84000 -0.22	12.42	11.75	12.13	22,358,292
04 Jan 24	12.06000 -0.23	12.29	11.87	12.27	26,225,768
03 Jan 24	12.29000 -0.81	13.15	11.91	12.95	64,103,912
02 Jan 24	13.10000 -0.15	13.45	12.98	13.35	22,940,338
29 Dec 23	13.25000 +0.54	13.70	12.62	12.66	55,163,152
28 Dec 23	12.71000 -0.01	13.05	12.48	12.65	28,076,594
27 Dec 23	12.72000 -0.07	12.95	12.50	12.78	18,286,520
26 Dec 23	12.79000 -0.27	12.98	12.36	12.98	29,111,646
25 Dec 23	13.06000 +0.47	13.47	12.44	12.45	37,402,824
22 Dec 23	12.59000 -0.09	13.05	12.47	12.65	28,103,220
21 Dec 23	12.68000 +0.01	12.85	12.44	12.62	20,136,060
20 Dec 23	12.67000 -0.16	13.10	12.64	12.87	23,808,430
19 Dec 23	12.83000 +0.78	13.10	12.00	12.03	34,766,440
18 Dec 23	12.05000 -0.25	12.38	12.00	12.30	11,445,550
15 Dec 23	12.30000 +0.05	12.69	12.18	12.30	12,633,952
14 Dec 23	12.25000 -0.28	12.63	12.19	12.53	16,343,212
13 Dec 23	12.53000 +0.07	12.69	12.28	12.42	20,414,648
12 Dec 23	12.46000 +0.01	12.60	12.35	12.43	15,592,644
11 Dec 23	12.45000 +0.20	12.50	11.90	12.20	26,945,542
08 Dec 23	12.25000 +0.45	12.44	11.79	11.79	32,380,410
07 Dec 23	11.80000 +0.07	11.97	11.62	11.71	13,329,347
06 Dec 23	11.73000 -0.13	11.89	11.69	11.83	14,570,537
05 Dec 23	11.86000 -0.26	12.18	11.80	12.12	13,011,630
04 Dec 23	12.12000 -0.15	12.31	11.79	12.22	14,188,894
01 Dec 23	12.27000 +0.19	12.35	11.96	12.07	10,632,966
30 Nov 23	12.08000 -0.12	12.20	11.92	12.20	11,281,253
29 Nov 23	12.20000 -0.15	12.49	12.11	12.25	18,587,816
28 Nov 23	12.35000 +0.23	12.99	12.15	12.15	30,337,940
27 Nov 23	12.12000 -0.04	12.25	11.88	11.88	11,821,058
24 Nov 23	12.16000 -0.27	12.43	12.10	12.39	11,350,894
23 Nov 23	12.43000 +0.15	12.58	12.22	12.22	14,750,418
22 Nov 23	12.28000 -0.36	12.69	12.28	12.53	17,735,724
21 Nov 23	12.64000 +0.20	13.01	12.42	12.50	34,523,812
20 Nov 23	12.44000 -0.01	12.50	12.26	12.45	20,960,518
17 Nov 23	12.45000 -0.02	12.64	12.32	12.37	13,604,462
16 Nov 23	12.47000 -0.27	12.79	12.46	12.71	16,204,616
15 Nov 23	12.74000 +0.16	12.99	12.60	12.74	29,060,564
14 Nov 23	12.58000 +0.14	12.69	12.30	12.40	20,978,556
13 Nov 23	12.44000 -0.29	12.77	12.32	12.62	36,289,480
10 Nov 23	12.73000 +0.63	12.90	11.99	12.03	56,900,744
09 Nov 23	12.10000 -0.29	12.49	12.03	12.42	26,797,460
08 Nov 23	12.39000 -0.37	12.75	12.35	12.75	32,307,836
07 Nov 23	12.76000 +0.14	12.95	12.48	12.54	41,516,736
06 Nov 23	12.62000 +0.66	13.22	12.29	12.31	77,048,688
03 Nov 23	11.96000 +0.81	12.02	11.16	11.19	48,266,276
02 Nov 23	11.15000 -0.20	11.56	11.10	11.40	26,112,428
01 Nov 23	11.35000 -0.26	11.62	11.30	11.53	31,968,076
31 Oct 23	11.61000 +0.59	11.77	11.05	11.20	70,088,856
30 Oct 23	11.02000 +0.54	11.07	10.41	10.48	40,015,304
27 Oct 23	10.48000 +0.64	10.56	9.69	9.80	36,414,096
26 Oct 23	9.84000 +0.07	9.86	9.58	9.66	15,345,727
25 Oct 23	9.77000 +0.24	9.87	9.49	9.61	21,720,240
24 Oct 23	9.53000 +0.08	9.66	9.28	9.51	16,087,158
23 Oct 23	9.45000 -0.28	9.77	9.38	9.73	16,024,920
20 Oct 23	9.73000 -0.31	10.13	9.67	9.96	15,508,217
19 Oct 23	10.04000 -0.16	10.35	10.00	10.18	12,751,045
18 Oct 23	10.20000 -0.31	10.47	10.19	10.46	15,951,380
17 Oct 23	10.51000 -0.10	10.71	10.41	10.66	13,113,739
16 Oct 23	10.61000 -0.46	11.05	10.53	11.05	22,587,292
13 Oct 23	11.07000 +0.11	11.18	10.85	10.90	18,766,730
12 Oct 23	10.96000 -0.19	11.19	10.87	11.06	23,386,728
11 Oct 23	11.15000 +0.41	11.36	10.81	10.81	41,648,696
10 Oct 23	10.74000 +0.09	10.86	10.62	10.63	25,368,612
09 Oct 23	10.65000 +0.31	10.80	10.33	10.33	27,408,360
28 Sep 23	10.34000 +0.57	10.40	9.82	9.83	23,561,114
27 Sep 23	9.77000 -0.06	9.94	9.76	9.81	6,927,540
26 Sep 23	9.83000 -0.22	10.03	9.76	10.02	8,620,036
25 Sep 23	10.05000 +0.02	10.13	9.92	10.03	11,021,012
22 Sep 23	10.03000 +0.50	10.05	9.53	9.53	14,387,753
21 Sep 23	9.53000 -0.03	9.68	9.53	9.57	6,754,512
20 Sep 23	9.56000 -0.08	9.69	9.55	9.69	6,463,828
19 Sep 23	9.64000 -0.23	9.93	9.61	9.83	9,077,248
18 Sep 23	9.87000 +0.01	10.01	9.73	9.87	7,342,632
15 Sep 23	9.86000 -0.09	10.05	9.81	10.00	7,965,737
14 Sep 23	9.95000 -0.14	10.15	9.89	10.09	9,886,372
13 Sep 23	10.09000 -0.21	10.35	9.97	10.35	11,031,680
12 Sep 23	10.30000 -0.02	10.37	10.25	10.32	8,161,826
11 Sep 23	10.32000 +0.05	10.44	10.25	10.30	11,205,308
08 Sep 23	10.27000 +0.12	10.30	10.10	10.10	8,730,660
07 Sep 23	10.15000 -0.26	10.38	10.13	10.38	13,066,348
06 Sep 23	10.41000 +0.06	10.42	10.21	10.27	10,971,000
05 Sep 23	10.35000 +0.05	10.45	10.22	10.31	15,269,693
04 Sep 23	10.30000 +0.30	10.31	9.97	10.03	21,129,852
01 Sep 23	10.00000 -0.18	10.24	9.97	10.21	13,562,780
31 Aug 23	10.18000 +0.30	10.20	9.75	9.88	25,618,498
30 Aug 23	9.88000 +0.15	10.05	9.79	9.80	17,412,344
29 Aug 23	9.73000 +0.42	9.80	9.25	9.31	17,412,684
28 Aug 23	9.31000 +0.17	9.80	9.26	9.80	16,457,379
25 Aug 23	9.14000 -0.32	9.43	9.09	9.42	13,674,530
24 Aug 23	9.46000 +0.01	9.64	9.45	9.51	10,270,875
23 Aug 23	9.45000 -0.29	9.69	9.43	9.67	10,765,049
22 Aug 23	9.74000 +0.09	9.77	9.46	9.68	10,743,766
21 Aug 23	9.65000 -0.07	9.84	9.65	9.73	7,588,160
18 Aug 23	9.72000 -0.29	10.07	9.72	10.04	10,736,600
17 Aug 23	10.01000 +0.12	10.06	9.78	9.82	7,750,176
16 Aug 23	9.89000 -0.25	10.14	9.88	10.14	11,549,864
15 Aug 23	10.14000 -0.13	10.30	10.06	10.28	8,456,291
14 Aug 23	10.27000 +0.01	10.28	10.02	10.20	13,180,620
11 Aug 23	10.26000 -0.31	10.60	10.24	10.56	15,015,713
10 Aug 23	10.57000 -0.03	10.67	10.55	10.60	8,960,700
09 Aug 23	10.60000 -0.12	10.77	10.55	10.65	9,093,309
08 Aug 23	10.72000 -0.12	10.92	10.70	10.81	9,389,820
07 Aug 23	10.84000 -0.13	10.99	10.79	10.95	13,295,020
04 Aug 23	10.97000 +0.31	11.08	10.68	10.68	28,042,788
03 Aug 23	10.66000 -0.03	10.81	10.56	10.59	13,894,560
02 Aug 23	10.69000 +0.04	10.74	10.56	10.60	12,708,662
01 Aug 23	10.65000 -0.03	10.75	10.53	10.72	11,943,924
31 Jul 23	10.68000 +0.21	10.72	10.43	10.49	15,078,590
28 Jul 23	10.47000 +0.04	10.51	10.31	10.39	11,056,108
27 Jul 23	10.43000 -0.16	10.65	10.42	10.60	12,524,462
26 Jul 23	10.59000 -0.24	10.81	10.55	10.81	13,863,068
25 Jul 23	10.83000 +0.26	10.87	10.58	10.67	16,836,104
24 Jul 23	10.57000 +0.05	10.71	10.45	10.50	11,410,090
21 Jul 23	10.52000 -0.24	10.80	10.48	10.69	19,849,260
20 Jul 23	10.76000 -0.29	11.10	10.73	11.05	20,378,532
19 Jul 23	11.05000 -0.16	11.33	11.01	11.20	15,605,950
18 Jul 23	11.21000 -0.19	11.55	11.18	11.35	18,191,812
17 Jul 23	11.40000 +0.01	11.45	11.22	11.39	13,538,160
14 Jul 23	11.39000 +0.12	11.57	11.20	11.29	21,704,878
13 Jul 23	11.27000 +0.18	11.29	11.02	11.10	24,402,554
12 Jul 23	11.09000 -0.30	11.45	11.08	11.36	24,740,212
11 Jul 23	11.39000 +0.12	11.40	11.19	11.24	16,796,380
10 Jul 23	11.27000 -0.25	11.65	11.23	11.60	19,443,344
07 Jul 23	11.52000 -0.33	11.90	11.48	11.80	21,372,410
06 Jul 23	11.85000 -0.03	12.03	11.72	11.81	18,637,196
05 Jul 23	11.88000 -0.29	12.19	11.86	12.16	24,546,376
04 Jul 23	12.17000 +0.17	12.36	11.80	11.86	40,653,896
03 Jul 23	12.00000 +0.09	12.28	11.83	11.95	32,893,068
30 Jun 23	11.91000 +0.12	12.15	11.71	11.90	28,965,628
29 Jun 23	11.79000 +0.45	12.00	11.30	11.34	30,608,144
28 Jun 23	11.34000 -0.37	11.76	11.13	11.68	24,559,052
27 Jun 23	11.71000 +0.17	11.80	11.43	11.50	18,191,580
26 Jun 23	11.54000 -0.21	11.92	11.46	11.60	27,191,472
21 Jun 23	11.75000 -0.42	12.21	11.72	12.15	32,244,774
20 Jun 23	12.17000 +0.18	12.30	11.87	11.99	37,156,852
19 Jun 23	11.99000 +0.20	12.05	11.70	11.75	37,518,640
16 Jun 23	11.79000 +0.45	11.84	11.27	11.36	48,906,948
15 Jun 23	11.34000 -0.03	11.40	11.22	11.33	24,481,400
14 Jun 23	11.37000 -0.11	11.59	11.33	11.45	29,412,316
13 Jun 23	11.48000 +0.26	11.52	11.10	11.24	34,996,572
12 Jun 23	11.22000 +0.21	11.27	10.91	10.96	34,623,644
09 Jun 23	11.01000 -0.32	11.37	10.77	11.33	57,422,344
08 Jun 23	11.33000 -0.37	11.71	11.23	11.70	50,686,264
07 Jun 23	11.70000 +0.34	11.94	11.11	11.25	82,258,224
06 Jun 23	11.36000 -2.65	13.23	11.21	13.23	140,014,784
05 Jun 23	14.01000 -0.18	14.30	13.88	14.26	48,974,712
02 Jun 23	14.19000 -0.43	14.93	14.07	14.70	77,211,432
01 Jun 23	14.62000 +1.17	15.25	13.13	13.40	110,978,160
31 May 23	13.45000 +0.44	13.55	12.99	13.06	48,396,888
30 May 23	13.01000 +0.01	13.06	12.32	12.96	33,588,664
29 May 23	13.00000 +0.04	13.30	12.76	12.96	38,026,668
26 May 23	12.96000 +0.26	13.03	12.41	12.69	25,385,080
25 May 23	12.70000 -0.28	13.13	12.45	12.85	33,538,936
24 May 23	12.98000 -0.06	13.24	12.88	12.93	32,854,084
23 May 23	13.04000 -0.63	13.64	13.02	13.52	45,957,600
22 May 23	13.67000 -0.09	14.14	13.46	13.73	55,631,620
19 May 23	13.76000 -0.15	14.58	13.58	13.92	86,817,400
18 May 23	13.91000 +0.31	14.38	13.33	13.47	72,351,784
17 May 23	13.60000 -0.30	13.86	13.20	13.70	76,197,272
16 May 23	13.90000 +0.44	14.45	13.28	13.97	105,972,784
15 May 23	13.46000 +0.21	13.78	12.85	13.51	66,335,108
12 May 23	13.25000 -0.70	14.10	12.85	14.10	72,504,440
11 May 23	13.95000 -0.08	14.38	13.78	14.04	61,388,112
10 May 23	14.03000 +0.52	14.17	13.51	13.77	85,184,240
09 May 23	13.51000 +1.62	14.27	11.89	11.89	110,695,200
08 May 23	11.89000 +0.46	12.04	11.33	11.41	36,028,552
05 May 23	11.43000 +0.08	11.46	11.16	11.31	20,733,772
04 May 23	11.35000 -0.07	11.55	11.16	11.36	29,792,000
28 Apr 23	11.42000 +0.15	11.55	11.19	11.19	18,362,144
27 Apr 23	11.27000 -0.50	11.77	11.12	11.71	29,710,018
26 Apr 23	11.77000 -0.33	12.28	11.70	12.09	19,866,556
25 Apr 23	12.10000 -0.39	12.52	11.94	12.37	21,780,526
24 Apr 23	12.49000 +0.13	12.71	12.25	12.35	20,402,610
21 Apr 23	12.36000 -0.95	13.28	12.34	13.21	26,988,836
20 Apr 23	13.31000 +0.11	13.39	13.16	13.17	13,612,579
19 Apr 23	13.20000 +0.08	13.67	13.10	13.13	21,496,220
18 Apr 23	13.12000 -0.06	13.33	12.80	13.08	19,848,898
17 Apr 23	13.18000 -0.29	13.47	13.09	13.42	18,628,976
14 Apr 23	13.47000 -0.09	13.66	13.15	13.58	25,219,524
13 Apr 23	13.56000 -0.59	14.09	13.44	14.00	28,202,636
12 Apr 23	14.15000 +0.50	14.38	13.84	14.23	38,524,716
11 Apr 23	13.65000 -0.05	13.92	13.44	13.59	26,642,128
10 Apr 23	13.70000 -0.30	14.31	13.58	14.00	31,516,464
07 Apr 23	14.00000 -0.25	14.38	13.97	14.13	33,728,624
06 Apr 23	14.25000 +0.25	14.65	13.78	14.01	58,192,664
04 Apr 23	14.00000 +0.44	14.20	13.46	13.57	57,445,508
03 Apr 23	13.56000 +0.01	13.63	13.25	13.60	38,941,560
31 Mar 23	13.55000 -0.40	13.75	13.14	13.40	45,577,716
30 Mar 23	13.95000 +0.29	14.50	13.53	14.38	52,506,880
29 Mar 23	13.66000 -0.17	13.99	13.61	13.78	29,499,932
28 Mar 23	13.83000 -0.67	14.37	13.78	14.30	42,775,068
27 Mar 23	14.50000 +0.36	14.79	13.95	14.12	74,150,232
24 Mar 23	14.14000 +1.34	14.84	13.20	13.30	86,290,608
23 Mar 23	12.80000 +0.21	12.85	12.48	12.54	21,985,614
22 Mar 23	12.59000 +0.20	12.65	12.29	12.38	22,069,304
21 Mar 23	12.39000 +0.08	12.51	12.15	12.27	19,330,200
20 Mar 23	12.31000 +0.38	12.56	11.73	11.89	27,233,872
17 Mar 23	11.93000 +0.23	12.07	11.63	11.69	18,598,336
16 Mar 23	11.70000 -0.38	12.27	11.70	12.08	13,069,573
15 Mar 23	12.08000 +0.00	12.67	12.05	12.07	27,663,330
14 Mar 23	12.08000 +0.14	12.23	11.81	11.90	18,320,368
13 Mar 23	11.94000 +0.14	12.00	11.61	11.77	16,318,113
10 Mar 23	11.80000 -0.12	12.03	11.74	11.82	11,350,123
09 Mar 23	11.92000 -0.08	12.03	11.85	11.98	7,726,020
08 Mar 23	12.00000 +0.18	12.04	11.74	11.77	11,507,688
07 Mar 23	11.82000 -0.46	12.37	11.80	12.37	16,637,840
06 Mar 23	12.28000 +0.01	12.43	12.25	12.31	9,389,417
03 Mar 23	12.27000 -0.06	12.46	12.25	12.38	10,751,548
02 Mar 23	12.33000 -0.22	12.62	12.28	12.61	12,185,267
01 Mar 23	12.55000 +0.00	12.72	12.46	12.60	15,631,071
28 Feb 23	12.55000 +0.10	12.82	12.43	12.56	16,574,831
27 Feb 23	12.45000 -0.05	12.59	12.37	12.45	13,656,600
24 Feb 23	12.50000 -0.13	12.70	12.35	12.65	14,543,829
23 Feb 23	12.63000 -0.05	12.85	12.59	12.67	10,885,282
22 Feb 23	12.68000 -0.11	12.78	12.53	12.68	10,832,965
21 Feb 23	12.79000 +0.04	13.00	12.67	12.82	14,256,943
20 Feb 23	12.75000 +0.17	12.86	12.47	12.54	15,887,430
17 Feb 23	12.58000 -0.24	12.96	12.52	12.83	17,617,166
16 Feb 23	12.82000 -0.43	13.28	12.70	13.23	23,162,728
15 Feb 23	13.25000 +0.10	13.35	13.11	13.15	17,626,110
14 Feb 23	13.15000 -0.15	13.42	13.07	13.35	19,463,606
13 Feb 23	13.30000 -0.22	13.57	13.22	13.43	30,256,502
10 Feb 23	13.52000 -0.06	13.80	13.42	13.51	18,418,936
09 Feb 23	13.58000 +0.13	13.64	13.36	13.39	16,611,931
08 Feb 23	13.45000 -0.08	13.75	13.38	13.49	23,726,096
07 Feb 23	13.53000 +0.25	13.81	13.15	13.20	32,311,524
06 Feb 23	13.28000 +0.35	13.41	12.70	12.72	35,375,024
03 Feb 23	12.93000 +0.09	13.25	12.58	12.83	25,560,468
02 Feb 23	12.84000 -0.03	13.43	12.75	12.93	35,467,792
01 Feb 23	12.87000 +0.10	12.95	12.57	12.80	27,782,506
31 Jan 23	12.77000 +0.06	12.80	12.40	12.61	20,857,632
30 Jan 23	12.71000 +0.61	12.85	12.45	12.60	37,696,660
20 Jan 23	12.10000 +0.14	12.15	11.95	11.97	12,426,462
19 Jan 23	11.96000 -0.30	12.16	11.83	12.12	22,117,178
18 Jan 23	12.26000 +0.37	12.45	11.81	11.95	24,918,900
17 Jan 23	11.89000 +0.17	11.98	11.66	11.76	15,197,902
16 Jan 23	11.72000 +0.22	11.87	11.37	11.49	21,398,296
13 Jan 23	11.50000 -0.17	11.85	11.37	11.72	15,009,669
12 Jan 23	11.67000 +0.22	11.80	11.40	11.42	16,127,408
11 Jan 23	11.45000 -0.09	11.87	11.43	11.56	21,912,998
10 Jan 23	11.54000 +0.36	11.60	11.10	11.14	23,239,416
09 Jan 23	11.18000 +0.10	11.49	11.11	11.27	20,508,086
06 Jan 23	11.08000 +0.22	11.25	10.77	10.85	20,497,772
05 Jan 23	10.86000 +0.26	11.06	10.49	10.62	23,876,532
04 Jan 23	10.60000 -0.46	11.21	10.55	11.05	24,988,016
03 Jan 23	11.06000 +0.73	11.20	10.28	10.32	23,841,432
30 Dec 22	10.33000 -0.15	10.67	10.31	10.55	9,197,328
29 Dec 22	10.48000 -0.14	10.69	10.47	10.62	9,720,954
28 Dec 22	10.62000 +0.00	10.79	10.43	10.61	12,971,061
27 Dec 22	10.62000 +0.02	10.71	10.42	10.67	10,570,400
26 Dec 22	10.60000 +0.42	10.63	10.19	10.20	12,490,269
23 Dec 22	10.18000 -0.21	10.46	10.09	10.33	10,819,922
22 Dec 22	10.39000 -0.13	10.68	10.38	10.57	9,076,661
21 Dec 22	10.52000 -0.23	10.77	10.40	10.77	10,652,079
20 Dec 22	10.75000 +0.07	11.02	10.59	10.69	15,924,887
19 Dec 22	10.68000 -0.37	11.10	10.61	11.02	16,215,010
16 Dec 22	11.05000 -0.30	11.31	10.99	11.30	16,008,264
15 Dec 22	11.35000 +0.31	11.38	10.91	11.03	15,218,341
14 Dec 22	11.04000 -0.16	11.46	10.99	11.26	17,574,828
13 Dec 22	11.20000 -0.34	11.58	11.18	11.50	17,798,640
12 Dec 22	11.54000 +0.49	11.66	11.22	11.25	29,604,288
09 Dec 22	11.05000 -0.04	11.26	10.99	11.14	24,176,284
08 Dec 22	11.09000 -0.30	11.36	11.05	11.33	17,270,200
07 Dec 22	11.39000 -0.16	11.60	11.35	11.45	13,775,358
06 Dec 22	11.55000 +0.36	11.66	11.08	11.19	27,184,542
05 Dec 22	11.19000 -0.23	11.53	11.13	11.45	25,710,346
02 Dec 22	11.42000 -0.16	11.79	11.40	11.50	18,652,696
01 Dec 22	11.58000 -0.03	11.97	11.45	11.72	22,537,672
30 Nov 22	11.61000 -0.14	11.90	11.57	11.75	12,965,355
29 Nov 22	11.75000 +0.22	11.89	11.53	11.53	12,782,225
28 Nov 22	11.53000 -0.14	11.70	11.40	11.42	12,333,702
25 Nov 22	11.67000 -0.32	12.00	11.54	11.92	18,555,984
24 Nov 22	11.99000 -0.22	12.31	11.88	12.21	11,285,658
23 Nov 22	12.21000 +0.03	12.30	11.80	12.15	12,131,191
22 Nov 22	12.18000 -0.14	12.65	12.10	12.33	19,247,096
21 Nov 22	12.32000 +0.09	12.55	12.05	12.21	14,702,255
18 Nov 22	12.23000 -0.34	12.70	12.21	12.55	16,107,927
17 Nov 22	12.57000 -0.03	12.61	12.25	12.50	13,631,022
16 Nov 22	12.60000 -0.40	13.07	12.55	13.00	20,051,880
15 Nov 22	13.00000 +0.74	13.14	12.15	12.23	31,489,860
14 Nov 22	12.26000 -0.22	12.73	12.18	12.30	21,995,144
11 Nov 22	12.48000 -0.02	12.99	12.40	12.91	23,400,016
10 Nov 22	12.50000 -0.46	13.05	12.37	12.90	21,127,084
09 Nov 22	12.96000 -0.10	13.15	12.80	12.80	13,925,682
08 Nov 22	13.06000 -0.34	13.38	12.89	13.27	21,080,744
07 Nov 22	13.40000 +0.22	13.70	13.09	13.24	28,291,564
04 Nov 22	13.18000 +0.13	13.25	12.94	13.07	21,826,832
03 Nov 22	13.05000 -0.11	13.18	12.63	12.82	36,888,268
02 Nov 22	13.16000 +0.95	13.60	12.89	13.44	63,542,764
01 Nov 22	12.21000 +0.42	12.25	11.50	11.72	22,184,336
31 Oct 22	11.79000 +0.36	11.95	11.36	11.36	22,802,008
28 Oct 22	11.43000 -0.51	12.12	11.39	11.78	28,668,702
27 Oct 22	11.94000 -0.49	12.51	11.85	12.29	32,380,748
26 Oct 22	12.43000 +0.00	12.74	12.17	12.41	33,775,044
25 Oct 22	12.43000 +0.72	12.57	11.59	11.59	43,570,988
24 Oct 22	11.71000 +0.12	12.01	11.55	11.61	24,231,388
21 Oct 22	11.59000 -0.41	12.07	11.49	12.06	21,038,096
20 Oct 22	12.00000 +0.34	12.22	11.50	11.58	23,513,776
19 Oct 22	11.66000 +0.00	11.90	11.59	11.63	16,359,091
18 Oct 22	11.66000 +0.07	11.89	11.38	11.53	22,838,336
17 Oct 22	11.59000 +0.55	11.95	10.80	10.84	35,055,876
14 Oct 22	11.04000 +0.65	11.18	10.40	10.50	25,184,842
13 Oct 22	10.39000 -0.24	10.70	10.30	10.63	18,889,786
12 Oct 22	10.63000 +0.30	10.67	10.06	10.24	18,281,880
11 Oct 22	10.33000 +0.21	10.41	10.08	10.13	16,177,442
10 Oct 22	10.12000 -0.60	10.90	10.08	10.83	21,264,494
30 Sep 22	10.72000 -0.43	11.20	10.72	11.11	14,400,726
29 Sep 22	11.15000 +0.21	11.34	10.97	11.15	20,701,684
28 Sep 22	10.94000 -0.73	11.60	10.90	11.60	26,442,844
27 Sep 22	11.67000 +0.07	12.05	11.47	11.65	21,374,316
26 Sep 22	11.60000 +0.05	11.85	11.48	11.48	15,993,616
23 Sep 22	11.55000 -0.48	12.18	11.48	12.04	22,477,604
22 Sep 22	12.03000 -0.15	12.37	11.87	12.11	15,198,017
21 Sep 22	12.18000 -0.31	12.45	11.85	12.45	26,824,552
20 Sep 22	12.49000 +0.27	12.73	12.16	12.38	23,991,040
19 Sep 22	12.22000 -0.61	13.04	12.03	12.80	36,906,064
16 Sep 22	12.83000 +0.08	13.23	12.55	12.65	30,214,262
15 Sep 22	12.75000 -0.18	13.10	12.13	13.01	41,821,576
14 Sep 22	12.93000 -0.60	13.51	12.89	13.39	26,833,876
13 Sep 22	13.53000 +0.27	13.95	13.16	13.26	33,746,376
09 Sep 22	13.26000 +0.29	13.34	12.74	13.00	22,935,644
08 Sep 22	12.97000 -0.74	14.06	12.84	13.73	38,971,508
07 Sep 22	13.71000 +0.26	13.99	13.31	13.39	31,037,856
06 Sep 22	13.45000 +0.08	13.55	13.12	13.48	25,539,688
05 Sep 22	13.37000 +0.15	13.81	12.89	13.15	37,514,592
02 Sep 22	13.22000 +0.52	13.44	12.63	12.63	32,983,616
01 Sep 22	12.70000 -0.55	13.20	12.46	13.20	41,159,044
31 Aug 22	13.25000 -1.17	14.33	12.91	14.24	63,748,404
30 Aug 22	14.42000 -0.02	14.97	14.00	14.75	45,804,072
29 Aug 22	14.44000 +0.48	14.75	13.50	13.68	46,851,632
26 Aug 22	13.96000 -0.04	14.58	13.87	14.09	45,927,132
25 Aug 22	14.00000 -0.65	14.87	13.54	14.60	63,144,004
24 Aug 22	14.65000 -0.22	15.31	14.03	14.95	75,214,248
23 Aug 22	14.87000 -0.34	15.81	14.71	15.13	62,226,744
22 Aug 22	15.21000 -0.58	15.96	14.76	15.90	74,340,592
19 Aug 22	15.79000 +0.09	16.20	15.45	16.10	58,686,412
18 Aug 22	15.70000 +0.13	16.33	15.15	15.60	69,510,672
17 Aug 22	15.57000 +1.39	16.03	13.88	14.20	93,100,832
16 Aug 22	14.18000 +0.43	14.80	13.48	13.59	70,162,656
15 Aug 22	13.75000 +1.03	13.76	12.29	12.53	61,653,560
12 Aug 22	12.72000 -0.58	13.27	12.63	13.10	48,809,540
11 Aug 22	13.30000 +1.00	13.36	12.22	12.45	75,221,104
10 Aug 22	12.30000 +0.12	12.45	12.06	12.18	35,233,376
09 Aug 22	12.18000 +0.00	12.50	12.03	12.28	31,124,732
08 Aug 22	12.18000 +0.03	12.31	11.71	11.97	31,873,028
05 Aug 22	12.15000 +0.11	12.56	11.83	12.08	46,668,284
04 Aug 22	12.04000 -0.05	12.30	11.75	12.27	40,958,648
03 Aug 22	12.09000 -0.75	13.13	11.94	12.84	77,027,360
02 Aug 22	12.84000 +0.55	13.37	11.90	12.06	114,684,080
01 Aug 22	12.29000 +0.78	12.30	11.26	11.61	68,212,856
29 Jul 22	11.51000 -0.10	11.70	11.17	11.51	48,936,016
28 Jul 22	11.61000 +1.02	11.76	10.57	10.57	69,006,656
27 Jul 22	10.59000 +0.09	10.60	10.36	10.50	15,133,960
26 Jul 22	10.50000 -0.12	10.67	10.35	10.63	19,856,368
25 Jul 22	10.62000 -0.12	10.94	10.43	10.71	23,313,832
22 Jul 22	10.74000 -0.42	11.27	10.64	11.14	35,502,116
21 Jul 22	11.16000 +0.37	11.27	10.71	10.84	43,998,596
20 Jul 22	10.79000 -0.04	11.09	10.74	10.80	31,136,472
19 Jul 22	10.83000 +0.33	11.02	10.44	10.50	45,527,728
18 Jul 22	10.50000 +0.45	10.68	10.04	10.10	42,978,208
15 Jul 22	10.05000 +0.22	10.58	9.68	9.80	45,293,300
14 Jul 22	9.83000 +0.40	9.97	9.35	9.41	27,026,500
13 Jul 22	9.43000 +0.05	9.54	9.27	9.40	15,316,450
12 Jul 22	9.38000 -0.22	9.69	9.38	9.61	16,726,686
11 Jul 22	9.60000 -0.56	10.11	9.51	10.11	29,675,972
08 Jul 22	10.16000 +0.05	10.41	10.02	10.09	26,625,148
07 Jul 22	10.11000 +0.20	10.25	9.88	9.94	25,325,976
06 Jul 22	9.91000 +0.00	10.03	9.75	9.89	19,506,912
05 Jul 22	9.91000 -0.21	10.19	9.78	10.11	25,070,300
04 Jul 22	10.12000 -0.13	10.39	9.90	10.38	27,201,536
01 Jul 22	10.25000 -0.06	10.36	9.98	10.30	30,430,344
30 Jun 22	10.31000 +0.00	10.59	10.23	10.37	35,872,508
29 Jun 22	10.31000 -0.72	10.92	10.28	10.88	60,186,928
28 Jun 22	11.03000 +0.97	11.32	10.06	10.06	86,292,248
27 Jun 22	10.06000 +0.00	10.15	9.88	10.12	30,425,144
24 Jun 22	10.06000 +0.11	10.15	9.84	10.00	33,852,240
23 Jun 22	9.95000 +0.34	9.98	9.66	9.76	35,505,804
22 Jun 22	9.61000 -0.35	10.03	9.50	9.96	37,053,528
21 Jun 22	9.96000 +0.08	10.20	9.81	9.88	38,363,436
20 Jun 22	9.88000 -0.03	10.59	9.85	9.94	44,760,120
17 Jun 22	9.91000 +0.17	10.17	9.60	9.67	50,136,544
16 Jun 22	9.74000 +0.24	9.85	9.49	9.49	41,635,120
15 Jun 22	9.50000 +0.03	9.75	9.40	9.45	37,225,352
14 Jun 22	9.47000 -0.03	9.52	9.05	9.36	30,514,900
13 Jun 22	9.50000 +0.10	9.56	9.11	9.22	25,759,408
10 Jun 22	9.40000 +0.08	9.48	9.25	9.30	26,006,664
09 Jun 22	9.32000 -0.34	9.66	9.22	9.62	29,378,724
08 Jun 22	9.66000 +0.00	9.76	9.42	9.65	41,290,356
07 Jun 22	9.66000 -0.63	10.10	9.62	10.00	65,961,520
06 Jun 22	10.29000 +0.32	10.29	9.68	9.94	75,648,736
02 Jun 22	9.97000 +0.20	10.23	9.59	9.64	75,496,416
01 Jun 22	9.77000 -0.12	10.60	9.58	10.20	112,311,952
31 May 22	9.89000 +1.65	9.89	8.41	8.52	56,800,028
30 May 22	8.24000 -0.01	8.36	8.13	8.30	16,087,909
27 May 22	8.25000 -0.29	8.63	8.18	8.55	23,012,960
26 May 22	8.54000 +0.30	8.73	7.98	8.22	26,616,742
25 May 22	8.24000 +0.10	8.27	8.06	8.14	12,246,563
24 May 22	8.14000 -0.44	8.65	8.12	8.57	23,202,760
23 May 22	8.58000 -0.04	8.66	8.45	8.60	16,582,140
20 May 22	8.62000 +0.15	8.68	8.45	8.47	19,880,366
19 May 22	8.47000 -0.05	8.48	8.18	8.28	18,387,080
18 May 22	8.52000 +0.19	8.76	8.40	8.45	28,317,660
17 May 22	8.33000 +0.16	8.37	8.06	8.18	17,903,516
16 May 22	8.17000 +0.05	8.40	8.15	8.20	18,394,780
13 May 22	8.12000 +0.06	8.24	7.98	8.19	16,620,104
12 May 22	8.06000 +0.04	8.26	7.95	7.98	18,008,616
11 May 22	8.02000 +0.32	8.43	7.70	7.73	29,906,896
10 May 22	7.70000 +0.23	7.73	7.31	7.40	15,327,625
09 May 22	7.47000 +0.00	7.56	7.36	7.48	12,322,949
06 May 22	7.47000 -0.29	7.64	7.42	7.61	15,315,590
05 May 22	7.76000 +0.04	7.90	7.61	7.72	19,439,040
29 Apr 22	7.72000 +0.39	7.75	7.30	7.40	25,494,888
28 Apr 22	7.33000 -0.08	7.58	7.20	7.27	28,150,266
27 Apr 22	7.41000 +0.67	7.42	6.60	6.69	36,916,632
26 Apr 22	6.74000 -0.32	7.19	6.68	7.16	27,195,352
25 Apr 22	7.06000 -0.90	7.81	7.04	7.81	33,098,208
22 Apr 22	7.96000 -0.23	8.19	7.92	8.12	21,896,856
21 Apr 22	8.19000 -0.27	8.74	8.13	8.40	21,836,572
20 Apr 22	8.46000 -0.12	8.75	8.41	8.58	15,987,917
19 Apr 22	8.58000 -0.14	8.80	8.50	8.71	12,779,550
18 Apr 22	8.72000 +0.16	8.74	8.34	8.58	12,107,134
15 Apr 22	8.56000 -0.19	8.73	8.46	8.73	11,697,099
14 Apr 22	8.75000 +0.11	8.81	8.65	8.67	10,304,761
13 Apr 22	8.64000 -0.29	8.92	8.62	8.83	11,717,375
12 Apr 22	8.93000 +0.21	8.95	8.55	8.72	13,748,060
11 Apr 22	8.72000 -0.43	9.14	8.65	9.12	15,757,840
08 Apr 22	9.15000 -0.11	9.29	9.01	9.25	15,204,601
07 Apr 22	9.26000 -0.41	9.65	9.26	9.65	21,329,814
06 Apr 22	9.67000 -0.17	9.85	9.60	9.80	13,972,401
01 Apr 22	9.84000 +0.02	9.90	9.61	9.72	10,710,784
31 Mar 22	9.82000 -0.24	10.05	9.81	10.00	13,616,210
30 Mar 22	10.06000 +0.25	10.08	9.81	9.87	14,487,958
29 Mar 22	9.81000 -0.34	10.24	9.77	10.21	15,252,645
28 Mar 22	10.15000 +0.09	10.26	9.88	10.10	15,050,227
25 Mar 22	10.06000 -0.17	10.37	10.05	10.33	14,175,574
24 Mar 22	10.23000 -0.27	10.43	10.18	10.43	14,072,243
23 Mar 22	10.50000 +0.11	10.58	10.31	10.44	14,624,132
22 Mar 22	10.39000 -0.14	10.55	10.28	10.50	14,561,078
21 Mar 22	10.53000 +0.08	10.86	10.30	10.46	23,713,540
18 Mar 22	10.45000 +0.01	10.71	10.27	10.31	19,711,480
17 Mar 22	10.44000 +0.30	10.61	10.12	10.16	32,062,688
16 Mar 22	10.14000 +0.38	10.27	9.53	9.89	31,848,792
15 Mar 22	9.76000 -0.64	10.51	9.69	10.51	24,069,136
14 Mar 22	10.40000 -0.35	10.85	10.37	10.66	18,089,440
11 Mar 22	10.75000 +0.10	10.79	10.34	10.59	17,279,372
10 Mar 22	10.65000 +0.15	10.89	10.57	10.79	21,440,768
09 Mar 22	10.50000 -0.35	11.04	10.01	10.92	33,165,916
08 Mar 22	10.85000 -0.47	11.41	10.73	11.32	24,893,932
07 Mar 22	11.32000 -0.45	11.70	11.26	11.70	20,993,132
04 Mar 22	11.77000 -0.08	11.93	11.71	11.78	12,518,503
03 Mar 22	11.85000 -0.28	12.25	11.77	12.15	22,587,788
02 Mar 22	12.13000 -0.18	12.26	11.99	12.20	17,581,608
01 Mar 22	12.31000 +0.00	12.36	12.20	12.23	16,596,141
28 Feb 22	12.31000 +0.17	12.37	11.93	12.01	20,738,220
25 Feb 22	12.14000 +0.14	12.38	12.03	12.03	24,261,776
24 Feb 22	12.00000 -0.41	12.46	11.78	12.29	32,377,140
23 Feb 22	12.41000 +0.45	12.49	12.00	12.06	29,598,986
22 Feb 22	11.96000 -0.32	12.19	11.86	12.19	26,088,944
21 Feb 22	12.28000 +0.01	12.43	12.18	12.20	18,914,888
18 Feb 22	12.27000 +0.03	12.32	12.11	12.14	16,805,190
17 Feb 22	12.24000 +0.04	12.44	12.01	12.25	25,188,244
16 Feb 22	12.20000 +0.19	12.47	12.05	12.07	38,390,040
15 Feb 22	12.01000 +0.16	12.03	11.69	11.92	29,589,892
14 Feb 22	11.85000 -0.15	12.09	11.77	12.04	39,944,408
11 Feb 22	12.00000 -0.70	12.73	11.96	12.66	55,755,976
10 Feb 22	12.70000 -0.81	13.55	12.50	13.49	61,448,376
09 Feb 22	13.51000 -0.20	13.81	13.22	13.69	43,580,216
08 Feb 22	13.71000 +0.08	14.14	13.29	14.06	32,080,898
07 Feb 22	13.63000 -0.36	14.36	13.54	14.27	26,532,360
28 Jan 22	13.99000 -0.72	15.03	13.89	14.91	39,273,052
27 Jan 22	14.71000 -0.66	15.64	14.71	15.39	20,245,550
26 Jan 22	15.37000 +0.29	15.51	14.95	15.08	17,068,084
25 Jan 22	15.08000 -0.99	16.27	15.08	16.24	31,965,952
24 Jan 22	16.07000 -0.04	16.65	14.58	16.00	67,110,216
21 Jan 22	16.11000 -0.35	16.55	16.01	16.42	14,259,070
20 Jan 22	16.46000 -0.44	17.08	16.37	16.95	15,679,291
19 Jan 22	16.90000 -0.30	17.34	16.68	17.24	15,745,536
18 Jan 22	17.20000 -0.13	17.77	17.10	17.33	17,604,952
17 Jan 22	17.33000 +0.37	17.62	16.85	16.86	21,564,828
14 Jan 22	16.96000 -0.14	17.50	16.85	16.92	20,319,508
13 Jan 22	17.10000 -0.68	17.84	16.89	17.84	21,294,898
12 Jan 22	17.78000 +0.16	18.16	17.45	17.78	18,518,308
11 Jan 22	17.62000 -0.87	18.62	17.51	18.59	25,973,404
10 Jan 22	18.49000 +0.38	18.86	17.70	17.93	21,421,404
07 Jan 22	18.11000 -0.98	19.68	18.01	18.96	24,286,190
06 Jan 22	19.09000 -0.24	19.35	18.41	19.18	23,145,724
05 Jan 22	19.33000 -1.50	21.01	19.00	20.73	29,254,648
04 Jan 22	20.83000 +0.99	21.10	19.78	19.80	39,662,272
31 Dec 21	19.84000 +0.14	20.03	19.51	19.98	15,820,539
30 Dec 21	19.70000 +0.25	20.44	19.30	19.64	25,426,646
29 Dec 21	19.45000 -0.49	19.99	19.24	19.79	18,239,584
28 Dec 21	19.94000 -0.48	20.50	19.48	20.44	33,140,640
27 Dec 21	20.42000 -0.03	20.82	20.10	20.28	14,013,754
24 Dec 21	20.45000 -0.40	21.25	20.37	20.90	23,748,004
23 Dec 21	20.85000 -0.27	21.47	20.70	21.07	22,555,040
22 Dec 21	21.12000 +1.40	22.25	19.60	19.90	50,975,312
21 Dec 21	19.72000 -0.12	19.99	19.30	19.83	22,770,064
20 Dec 21	19.84000 -0.02	20.24	19.78	19.98	29,643,080
17 Dec 21	19.86000 -0.39	20.24	19.41	20.12	32,960,412
16 Dec 21	20.25000 +0.45	21.00	19.96	20.00	42,394,920
15 Dec 21	19.80000 -0.70	20.58	19.68	20.35	42,530,276
14 Dec 21	20.50000 +0.05	21.07	19.93	20.20	50,370,652
13 Dec 21	20.45000 +0.97	20.76	18.98	19.48	71,185,288
10 Dec 21	19.48000 +0.17	19.73	18.91	18.96	52,296,128
09 Dec 21	19.31000 +1.76	19.62	17.55	17.55	90,935,168
08 Dec 21	17.55000 +0.40	17.97	17.09	17.20	33,963,568
07 Dec 21	17.15000 -0.35	17.49	17.03	17.44	29,860,720
06 Dec 21	17.50000 +0.41	17.88	16.89	17.25	56,263,488
03 Dec 21	17.09000 +0.09	17.24	16.75	16.95	42,639,812
02 Dec 21	17.00000 +1.08	17.90	15.85	15.86	88,602,392
01 Dec 21	15.92000 +0.46	16.38	15.47	15.57	31,785,466
30 Nov 21	15.46000 +0.04	15.76	15.28	15.52	20,375,882
29 Nov 21	15.42000 -0.47	15.77	15.27	15.76	28,112,200
26 Nov 21	15.89000 -0.39	16.33	15.76	16.21	20,675,952
25 Nov 21	16.28000 -0.43	16.68	16.03	16.58	32,309,634
24 Nov 21	16.71000 -0.22	17.12	16.63	17.10	19,384,860
23 Nov 21	16.93000 +0.06	17.35	16.85	16.95	26,068,748
22 Nov 21	16.87000 -0.22	17.49	16.70	17.45	30,825,568
19 Nov 21	17.09000 +0.60	17.27	16.45	16.46	30,741,592
18 Nov 21	16.49000 -0.29	16.99	16.43	16.87	17,456,834
17 Nov 21	16.78000 -0.06	17.10	16.58	16.75	20,673,236
16 Nov 21	16.84000 -0.83	17.67	16.77	17.61	39,933,508
15 Nov 21	17.67000 +0.43	18.10	17.50	17.65	55,090,792
12 Nov 21	17.24000 +0.63	17.80	16.49	16.52	59,131,848
11 Nov 21	16.61000 +0.89	16.93	15.60	15.66	53,794,816
10 Nov 21	15.72000 +0.12	16.19	15.54	15.61	19,152,644
09 Nov 21	15.60000 -0.17	15.88	15.50	15.78	12,255,249
08 Nov 21	15.77000 +0.02	15.98	15.44	15.93	17,054,220
05 Nov 21	15.75000 +0.22	16.07	15.53	15.53	23,253,184
04 Nov 21	15.53000 +0.40	15.56	15.11	15.25	17,643,114
03 Nov 21	15.13000 +0.06	15.47	14.94	15.01	17,015,800
02 Nov 21	15.07000 +0.00	15.35	14.90	15.03	23,662,434
01 Nov 21	15.07000 +1.05	15.33	14.08	14.10	29,717,538
29 Oct 21	14.02000 +0.37	14.09	13.66	13.69	16,622,284
28 Oct 21	13.65000 -0.25	14.06	13.50	13.60	19,913,154
27 Oct 21	13.90000 -2.09	14.93	13.49	14.86	53,479,624
26 Oct 21	15.99000 +0.68	16.18	15.19	15.36	31,293,048
25 Oct 21	15.31000 +0.16	15.45	14.90	15.16	11,134,634
22 Oct 21	15.15000 -0.08	15.32	15.03	15.16	9,129,249
21 Oct 21	15.23000 +0.03	15.42	15.02	15.10	15,109,517
20 Oct 21	15.20000 +0.36	15.40	14.65	14.76	21,057,256
19 Oct 21	14.84000 +0.59	15.00	14.09	14.19	17,880,380
18 Oct 21	14.25000 -0.50	14.71	14.16	14.68	14,178,597
15 Oct 21	14.75000 -0.25	15.02	14.72	14.92	11,794,640
14 Oct 21	15.00000 +0.34	15.12	14.68	14.85	16,320,686
13 Oct 21	14.66000 +0.15	14.70	14.40	14.50	10,330,842
12 Oct 21	14.51000 -0.22	14.79	14.43	14.72	9,884,425
11 Oct 21	14.73000 -0.02	14.96	14.70	14.82	8,547,110
08 Oct 21	14.75000 +0.31	15.07	14.56	14.60	14,393,389
30 Sep 21	14.44000 +0.02	14.55	14.15	14.42	17,289,696
29 Sep 21	14.42000 -0.83	15.24	14.35	15.15	22,955,562
28 Sep 21	15.25000 -0.40	15.76	15.25	15.71	13,123,347
27 Sep 21	15.65000 +0.01	15.92	15.54	15.70	11,376,495
24 Sep 21	15.64000 -0.20	15.91	15.57	15.90	10,570,950
23 Sep 21	15.84000 +0.08	15.96	15.71	15.71	11,668,712
22 Sep 21	15.76000 +0.05	16.03	15.50	15.56	14,016,470
17 Sep 21	15.71000 -0.32	16.28	15.51	16.17	15,753,015
16 Sep 21	16.03000 -0.41	16.51	16.03	16.45	16,479,975
15 Sep 21	16.44000 -0.48	16.89	16.27	16.86	22,381,736
14 Sep 21	16.92000 +0.18	17.24	16.63	16.67	22,158,776
13 Sep 21	16.74000 -0.33	17.22	16.60	16.91	17,815,516
10 Sep 21	17.07000 -0.03	17.20	16.74	16.90	22,798,944
09 Sep 21	17.10000 +0.10	17.34	16.65	16.77	31,132,516
08 Sep 21	17.00000 +0.71	17.06	16.32	16.32	38,613,100
07 Sep 21	16.29000 -0.19	16.51	16.16	16.40	18,656,816
06 Sep 21	16.48000 +0.38	16.53	15.86	16.10	27,277,328
03 Sep 21	16.10000 -0.12	16.49	16.03	16.30	19,040,092
02 Sep 21	16.22000 -0.53	16.78	16.13	16.64	25,882,508
01 Sep 21	16.75000 -0.32	17.20	16.50	17.15	21,628,972
31 Aug 21	17.07000 +0.11	17.27	16.73	16.88	16,566,710
30 Aug 21	16.96000 +0.06	17.08	16.24	16.40	23,580,776
27 Aug 21	16.90000 +0.15	17.08	16.42	16.59	15,368,969
26 Aug 21	16.75000 -0.39	17.19	16.45	17.17	28,476,304
25 Aug 21	17.14000 -0.34	17.50	17.12	17.48	23,669,144
24 Aug 21	17.48000 -0.24	17.83	17.36	17.72	21,894,156
23 Aug 21	17.72000 +0.43	17.84	17.35	17.50	28,675,932
20 Aug 21	17.29000 -0.17	17.67	17.11	17.44	16,009,472
19 Aug 21	17.46000 +0.01	17.69	17.31	17.32	14,972,418
18 Aug 21	17.45000 +0.20	17.46	17.13	17.13	16,397,661
17 Aug 21	17.25000 -1.23	18.30	17.10	18.26	46,029,316
16 Aug 21	18.48000 -0.60	19.42	18.35	19.25	40,284,812
13 Aug 21	19.08000 +0.82	19.85	18.18	18.21	65,964,232
12 Aug 21	18.26000 -0.15	18.58	18.13	18.21	27,925,176
11 Aug 21	18.41000 +0.75	18.49	17.39	17.53	41,412,016
10 Aug 21	17.66000 +0.13	18.04	17.39	17.42	19,840,686
09 Aug 21	17.53000 -0.04	17.61	17.00	17.40	22,901,688
06 Aug 21	17.57000 -0.25	17.79	17.25	17.74	22,485,492
05 Aug 21	17.82000 +0.06	18.38	17.31	17.67	30,401,632
04 Aug 21	17.76000 +0.53	17.80	17.20	17.24	33,196,304
03 Aug 21	17.23000 -0.98	18.16	16.90	18.01	40,970,928
02 Aug 21	18.21000 +0.44	18.39	17.55	17.70	21,524,642
30 Jul 21	17.77000 -0.35	18.22	17.40	18.09	24,848,558
29 Jul 21	18.12000 +0.40	18.37	17.72	18.05	21,420,892
28 Jul 21	17.72000 -0.81	18.30	17.00	18.25	29,094,092
27 Jul 21	18.53000 +0.21	19.24	18.27	18.57	32,712,470
26 Jul 21	18.32000 +0.02	18.62	17.90	18.22	22,592,620
23 Jul 21	18.30000 -0.95	19.37	18.24	19.20	34,501,616
22 Jul 21	19.25000 +0.69	19.28	18.18	18.59	37,340,128
21 Jul 21	18.56000 -0.44	19.34	18.50	18.99	45,141,952
20 Jul 21	19.00000 -0.12	19.05	18.50	18.96	17,323,198
19 Jul 21	19.12000 +0.24	19.28	18.62	18.87	23,150,234
16 Jul 21	18.88000 +0.00	19.10	18.56	18.87	21,564,058
15 Jul 21	18.88000 -0.60	19.59	18.36	19.59	46,183,896
14 Jul 21	19.48000 -0.72	20.57	19.40	20.15	28,330,752
13 Jul 21	20.20000 -1.03	21.09	19.84	21.05	39,776,676
12 Jul 21	21.23000 -0.35	21.80	21.10	21.53	27,995,030
09 Jul 21	21.58000 +0.29	21.88	20.82	21.00	27,669,104
08 Jul 21	21.29000 +1.04	21.55	20.06	20.25	38,688,824
07 Jul 21	20.25000 +0.00	20.44	19.75	19.90	21,199,488
06 Jul 21	20.25000 -0.53	20.90	19.49	20.81	33,504,032
05 Jul 21	20.78000 +0.51	21.08	20.27	20.48	29,043,644
02 Jul 21	20.27000 +0.02	20.61	19.91	19.94	24,339,772
01 Jul 21	20.25000 -0.35	20.87	20.13	20.79	22,759,964
30 Jun 21	20.60000 -0.03	20.94	20.20	20.73	25,218,400
29 Jun 21	20.63000 -0.86	21.36	20.38	21.36	40,050,856
28 Jun 21	21.49000 +0.09	22.28	21.27	21.75	43,343,048
25 Jun 21	21.40000 +0.01	21.80	20.98	21.29	39,478,352
24 Jun 21	21.39000 +0.28	21.87	21.00	21.10	63,721,008
23 Jun 21	21.11000 +2.11	21.70	18.71	18.80	85,409,656
22 Jun 21	19.00000 +0.97	19.10	17.86	17.86	46,229,428
21 Jun 21	18.03000 +0.70	18.40	17.19	17.22	32,983,434
18 Jun 21	17.33000 +0.00	17.54	17.04	17.45	18,596,788
17 Jun 21	17.33000 +0.28	17.55	16.86	17.06	19,388,346
16 Jun 21	17.05000 -0.64	17.74	16.90	17.67	17,616,552
15 Jun 21	17.69000 +0.29	17.94	17.46	17.57	18,684,256
11 Jun 21	17.40000 -0.74	18.14	17.29	18.02	26,636,352
10 Jun 21	18.14000 +0.37	18.15	17.48	17.56	23,614,658
09 Jun 21	17.77000 +0.11	17.87	17.40	17.60	15,798,435
08 Jun 21	17.66000 -0.29	18.07	17.54	17.94	24,654,360
07 Jun 21	17.95000 +0.27	18.04	17.50	17.60	28,328,696
04 Jun 21	17.68000 -3.47	17.73	16.64	17.29	35,607,240
03 Jun 21	21.15000 +0.13	21.39	20.76	21.02	19,679,138
02 Jun 21	21.02000 -0.44	21.78	20.88	21.71	29,721,384
01 Jun 21	21.46000 +0.08	22.29	21.10	21.38	40,058,576
31 May 21	21.38000 -0.45	22.76	20.83	22.61	57,292,656
28 May 21	21.83000 +0.81	24.06	21.77	22.33	87,043,496
27 May 21	21.02000 +1.83	21.10	19.25	19.25	50,763,392
26 May 21	19.19000 -0.08	20.06	19.11	19.39	31,640,748
25 May 21	19.27000 -0.09	19.45	18.92	19.44	16,973,144
24 May 21	19.36000 +0.79	19.53	18.37	18.40	18,584,734
21 May 21	18.57000 -0.62	19.19	18.56	19.11	12,035,519
20 May 21	19.19000 +0.13	19.19	18.75	18.86	12,886,960
19 May 21	19.06000 +0.65	19.25	18.11	18.38	18,763,378
18 May 21	18.41000 -0.18	18.75	18.32	18.70	8,269,368
17 May 21	18.59000 +0.21	18.85	18.38	18.45	12,126,805
14 May 21	18.38000 +0.22	18.51	18.01	18.29	11,545,129
13 May 21	18.16000 -0.15	18.49	18.07	18.20	8,328,631
12 May 21	18.31000 -0.13	18.43	18.15	18.37	7,628,660
11 May 21	18.44000 +0.33	18.48	17.98	18.11	8,473,573
10 May 21	18.11000 -0.19	18.42	18.00	18.42	9,949,119
07 May 21	18.30000 -0.82	19.21	18.27	19.20	17,244,112
06 May 21	19.12000 -0.39	19.70	19.10	19.41	11,628,494
30 Apr 21	19.51000 -0.22	19.84	19.42	19.60	10,179,351
29 Apr 21	19.73000 -0.51	20.45	19.58	20.41	16,621,933
28 Apr 21	20.24000 -0.01	20.84	20.08	20.50	12,085,821
27 Apr 21	20.25000 -0.07	20.56	19.87	20.46	9,312,361
26 Apr 21	20.32000 -0.39	20.97	20.26	20.80	11,895,335
23 Apr 21	20.71000 -0.01	20.93	20.23	20.59	10,552,998
22 Apr 21	20.72000 +0.31	20.85	20.27	20.52	12,951,441
21 Apr 21	20.41000 -0.42	20.70	20.31	20.65	9,834,201
20 Apr 21	20.83000 -0.04	20.91	20.55	20.61	12,773,379
19 Apr 21	20.87000 +0.95	21.30	19.83	19.92	27,819,120
16 Apr 21	19.92000 +0.45	19.94	19.39	19.59	13,651,150
15 Apr 21	19.47000 -0.43	19.92	19.09	19.92	17,861,342
14 Apr 21	19.90000 +0.10	20.18	19.71	19.90	10,818,057
13 Apr 21	19.80000 +0.05	20.27	19.62	19.70	13,500,944
12 Apr 21	19.75000 -1.23	21.19	19.70	20.99	23,881,988
09 Apr 21	20.98000 -0.71	21.55	20.89	21.54	18,543,670
08 Apr 21	21.69000 +0.10	21.84	21.41	21.52	9,718,006
07 Apr 21	21.59000 -0.75	22.32	21.42	22.31	15,936,879
06 Apr 21	22.34000 -0.36	22.93	22.02	22.75	12,083,274
02 Apr 21	22.70000 -0.10	22.93	22.40	22.84	15,106,801
01 Apr 21	22.80000 +0.57	22.89	22.01	22.17	21,382,584
31 Mar 21	22.23000 +0.90	22.33	21.16	21.36	16,604,515
30 Mar 21	21.33000 -0.19	21.47	21.03	21.30	10,262,029
29 Mar 21	21.52000 +0.15	22.00	21.13	21.37	13,157,666
26 Mar 21	21.37000 +0.43	21.48	20.90	20.96	10,870,150
25 Mar 21	20.94000 -0.11	21.26	20.75	20.90	7,981,366
24 Mar 21	21.05000 -0.89	21.87	20.80	21.80	15,410,238
23 Mar 21	21.94000 +0.53	22.45	21.17	21.19	19,120,976
22 Mar 21	21.41000 +0.35	21.45	20.85	21.11	10,633,285
19 Mar 21	21.06000 -0.15	21.15	20.69	20.81	10,493,602
18 Mar 21	21.21000 +0.08	21.48	21.11	21.29	12,894,902
17 Mar 21	21.13000 -0.05	21.47	20.75	21.10	10,568,075
16 Mar 21	21.18000 +0.03	21.33	20.77	21.14	12,502,864
15 Mar 21	21.15000 +0.04	21.39	20.67	20.78	17,186,650
12 Mar 21	21.11000 -1.54	22.41	20.90	22.41	37,162,176
11 Mar 21	22.65000 +0.11	22.65	21.37	22.32	27,043,076
10 Mar 21	22.54000 -0.71	23.94	22.35	23.60	21,885,364
09 Mar 21	23.25000 -0.66	24.35	23.02	24.01	20,388,024
08 Mar 21	23.91000 -0.86	25.01	23.86	25.00	27,993,604
05 Mar 21	24.77000 +0.82	25.25	23.41	23.75	40,371,644
04 Mar 21	23.95000 +0.54	23.98	23.09	23.28	33,961,912
03 Mar 21	23.41000 +0.02	23.54	22.90	23.16	19,888,936
02 Mar 21	23.39000 -0.77	24.00	23.24	24.00	29,841,964
01 Mar 21	24.16000 +0.34	24.66	23.53	24.00	44,499,224
26 Feb 21	23.82000 +1.60	24.50	22.20	22.33	58,256,424
25 Feb 21	22.22000 -0.41	22.75	21.62	22.66	26,989,916
24 Feb 21	22.63000 -0.57	23.20	22.40	23.16	28,489,364
23 Feb 21	23.20000 +0.64	23.53	22.13	22.31	32,428,524
22 Feb 21	22.56000 -0.77	23.56	22.56	23.42	31,182,544
19 Feb 21	23.33000 +0.16	23.41	22.53	23.17	27,606,244
18 Feb 21	23.17000 +0.08	24.24	23.09	23.75	31,465,284
10 Feb 21	23.09000 +0.62	23.43	22.01	22.75	32,382,944
09 Feb 21	22.47000 +0.41	22.67	21.82	22.17	19,463,360
08 Feb 21	22.06000 -0.56	22.82	21.90	22.67	22,659,812
05 Feb 21	22.62000 -1.13	24.29	22.55	24.15	18,712,900
04 Feb 21	23.75000 -0.67	24.90	23.29	24.60	21,523,168
03 Feb 21	24.42000 -1.50	26.04	24.40	26.00	24,569,196
02 Feb 21	25.92000 +0.27	26.07	25.28	26.01	17,274,388
01 Feb 21	25.65000 -0.41	26.37	25.48	26.25	16,445,683
29 Jan 21	26.06000 -0.68	27.17	25.74	27.08	16,222,415
28 Jan 21	26.74000 -1.51	27.70	26.66	27.70	21,638,784
27 Jan 21	28.25000 +0.25	28.44	27.83	28.14	17,952,038
26 Jan 21	28.00000 -0.70	29.10	27.60	28.85	26,324,158
25 Jan 21	28.70000 -1.11	30.53	28.50	30.04	33,708,008
22 Jan 21	29.81000 -1.15	30.68	29.30	30.50	27,030,196
21 Jan 21	30.96000 +0.13	33.00	30.20	30.95	31,101,174
20 Jan 21	30.83000 +0.21	31.36	30.45	30.87	17,259,388
19 Jan 21	30.62000 -0.70	31.75	30.35	31.48	20,526,164
18 Jan 21	31.32000 +1.52	31.88	30.18	30.38	28,461,390
15 Jan 21	29.80000 -1.56	31.59	29.01	31.50	32,059,076
14 Jan 21	31.36000 -0.98	32.65	31.01	32.00	25,594,404
13 Jan 21	32.34000 -0.18	32.89	31.76	32.39	26,712,384
12 Jan 21	32.52000 +0.94	32.77	31.20	31.50	33,117,228
11 Jan 21	31.58000 -0.47	33.10	31.10	32.80	42,539,288
08 Jan 21	32.05000 +0.36	33.68	31.15	32.09	48,162,592
07 Jan 21	31.69000 -0.50	32.28	30.85	32.00	44,248,920
06 Jan 21	32.19000 +1.57	33.30	30.51	30.64	52,351,920
05 Jan 21	30.62000 +2.46	31.99	28.25	28.44	77,688,248
04 Jan 21	28.16000 +3.51	28.67	25.25	25.45	60,257,304
31 Dec 20	24.65000 +0.25	24.84	24.26	24.45	12,881,004
30 Dec 20	24.40000 +0.90	24.61	23.25	23.50	20,188,072
29 Dec 20	23.50000 +0.08	24.28	23.30	23.48	14,394,066
28 Dec 20	23.42000 -0.88	24.18	23.27	23.60	16,456,187
25 Dec 20	24.30000 -0.38	24.64	23.90	24.53	13,167,298
24 Dec 20	24.68000 +0.35	25.15	24.10	24.24	17,748,604
23 Dec 20	24.33000 +0.44	24.42	23.88	24.01	13,884,663
22 Dec 20	23.89000 +0.08	24.30	23.64	23.92	16,519,871
21 Dec 20	23.81000 +1.01	23.88	22.61	22.61	16,232,531
18 Dec 20	22.80000 -0.79	23.77	22.79	23.64	13,300,083
17 Dec 20	23.59000 +0.04	23.64	22.71	23.28	14,033,765
16 Dec 20	23.55000 -0.55	24.37	23.48	24.36	11,327,468
15 Dec 20	24.10000 +0.40	24.35	23.47	23.66	12,412,215
14 Dec 20	23.70000 -0.21	24.19	23.41	24.06	12,526,889
11 Dec 20	23.91000 -0.73	24.95	23.19	24.95	26,305,906
10 Dec 20	24.64000 -0.75	25.34	24.59	25.17	17,099,112
09 Dec 20	25.39000 -0.51	26.48	25.38	26.00	17,052,840
08 Dec 20	25.90000 -0.09	26.17	25.81	25.91	9,025,916
07 Dec 20	25.99000 -0.30	26.59	25.83	26.44	13,936,597
04 Dec 20	26.29000 -0.25	26.65	26.03	26.54	13,649,548
03 Dec 20	26.54000 -0.19	26.96	26.40	26.69	15,979,192
02 Dec 20	26.73000 -0.29	27.30	26.28	27.30	21,716,708
01 Dec 20	27.02000 +0.72	27.21	26.21	26.39	27,244,812
30 Nov 20	26.30000 +0.52	26.95	25.88	26.03	30,613,906
27 Nov 20	25.78000 +0.07	26.05	25.20	25.69	13,866,634
26 Nov 20	25.71000 -0.69	26.62	25.40	26.41	21,776,068
25 Nov 20	26.40000 +0.70	27.25	25.45	25.68	40,605,960
24 Nov 20	25.70000 -0.13	26.56	25.61	25.80	14,987,033
23 Nov 20	25.83000 -0.43	26.25	25.40	26.16	16,801,598
20 Nov 20	26.26000 +0.19	26.40	25.72	25.80	18,583,332
19 Nov 20	26.07000 -0.22	26.56	25.85	26.40	18,854,884
18 Nov 20	26.29000 +0.15	26.40	25.74	26.05	22,870,754
17 Nov 20	26.14000 +0.64	26.14	24.80	25.60	27,737,444
16 Nov 20	25.50000 -0.29	26.25	24.37	26.06	30,360,400
13 Nov 20	25.79000 +0.99	26.26	24.72	24.80	34,522,436
12 Nov 20	24.80000 +0.18	24.93	24.26	24.82	11,975,416
11 Nov 20	24.62000 -0.59	25.25	24.41	25.20	15,760,346
10 Nov 20	25.21000 -0.68	25.80	24.81	25.71	18,925,534
09 Nov 20	25.89000 +1.17	26.17	25.02	25.02	31,918,968
06 Nov 20	24.72000 -0.44	25.40	24.51	25.30	15,834,407
05 Nov 20	25.16000 +0.42	25.49	24.79	25.30	17,757,072
04 Nov 20	24.74000 -0.05	25.28	24.64	24.99	12,690,431
03 Nov 20	24.79000 -0.14	25.14	24.61	25.09	14,468,245
02 Nov 20	24.93000 +1.02	25.30	23.83	23.87	20,778,172
30 Oct 20	23.91000 -1.92	25.95	23.85	25.88	30,561,596
29 Oct 20	25.83000 -0.09	25.97	25.41	25.50	16,999,460
28 Oct 20	25.92000 +1.06	26.16	24.42	24.98	26,149,724
27 Oct 20	24.86000 -0.18	25.12	24.60	24.80	14,434,468
26 Oct 20	25.04000 +0.35	25.34	24.36	24.46	14,247,560
23 Oct 20	24.69000 -0.53	25.55	24.49	25.35	15,601,774
22 Oct 20	25.22000 -0.28	25.60	24.85	25.25	15,428,478
21 Oct 20	25.50000 -1.87	27.35	25.12	27.32	37,602,784
20 Oct 20	27.37000 +1.27	27.37	25.91	26.40	27,224,166
19 Oct 20	26.10000 -0.21	27.10	26.01	26.80	18,478,688
16 Oct 20	26.31000 -0.43	27.02	26.08	26.52	22,281,880
15 Oct 20	26.74000 -0.20	27.66	26.72	27.00	28,567,340
14 Oct 20	26.94000 -0.21	27.99	26.44	27.20	52,080,796
13 Oct 20	27.15000 +0.59	27.45	26.29	26.50	37,124,416
12 Oct 20	26.56000 +0.68	26.80	25.81	26.64	41,963,000
09 Oct 20	25.88000 +2.03	26.08	24.51	24.52	42,211,372
30 Sep 20	23.85000 -0.78	24.79	23.37	24.66	27,187,920
29 Sep 20	24.63000 +0.11	25.15	24.53	24.76	17,805,652
28 Sep 20	24.52000 +0.01	24.99	24.30	24.80	13,842,775
25 Sep 20	24.51000 -0.18	25.18	24.27	25.03	14,695,124
24 Sep 20	24.69000 -0.92	25.82	24.63	25.76	25,817,604
23 Sep 20	25.61000 +1.29	26.24	24.43	24.55	41,230,824
22 Sep 20	24.32000 -0.36	24.99	24.29	24.41	13,930,411
21 Sep 20	24.68000 -0.45	25.01	24.52	24.97	14,764,134
18 Sep 20	25.13000 +0.33	25.35	24.69	24.80	20,191,992
17 Sep 20	24.80000 -0.15	25.23	23.75	24.19	24,961,740
16 Sep 20	24.95000 +0.28	25.35	24.02	24.60	30,100,958
15 Sep 20	24.67000 -0.13	24.95	24.36	24.69	19,612,934
14 Sep 20	24.80000 +1.08	24.87	23.76	23.78	29,423,098
11 Sep 20	23.72000 +1.53	23.88	22.14	22.26	20,540,988
10 Sep 20	22.19000 -0.40	23.19	22.16	22.95	15,309,939
09 Sep 20	22.59000 -1.94	24.15	22.26	23.89	28,921,076
08 Sep 20	24.53000 +0.48	24.65	23.69	24.32	17,998,478
07 Sep 20	24.05000 -0.72	25.17	24.02	24.73	22,848,314
04 Sep 20	24.77000 -0.06	24.87	24.12	24.17	16,511,675
03 Sep 20	24.83000 -1.02	25.65	24.68	25.61	24,589,788
02 Sep 20	25.85000 +0.39	26.00	25.28	25.40	33,787,876
01 Sep 20	25.46000 +1.20	25.99	24.05	24.40	37,336,892
31 Aug 20	24.26000 -0.43	25.26	24.24	24.80	22,316,944
28 Aug 20	24.69000 -0.10	24.83	23.95	24.59	20,159,376
27 Aug 20	24.79000 +0.51	25.15	23.98	24.28	24,274,598
26 Aug 20	24.28000 -1.42	25.68	23.92	25.43	38,124,932
25 Aug 20	25.70000 -0.26	26.28	25.29	25.96	29,746,902
24 Aug 20	25.96000 +1.20	26.93	24.30	25.21	49,355,680
21 Aug 20	24.76000 +0.60	25.18	24.20	24.56	41,326,128
20 Aug 20	24.16000 +0.55	24.40	23.23	23.53	31,051,496
19 Aug 20	23.61000 -0.32	24.38	23.61	23.94	26,114,996
18 Aug 20	23.93000 -0.12	25.00	23.65	25.00	44,095,868
17 Aug 20	24.05000 +1.68	24.13	22.40	22.80	37,834,608
14 Aug 20	22.37000 +0.30	22.40	21.74	22.17	13,560,177
13 Aug 20	22.07000 -0.43	22.70	21.94	22.60	13,982,943
12 Aug 20	22.50000 +0.41	22.52	21.45	22.15	20,569,668
11 Aug 20	22.09000 -0.40	23.08	22.05	22.69	15,394,544
10 Aug 20	22.49000 -0.09	22.78	21.95	22.30	17,144,104
07 Aug 20	22.58000 -0.68	23.33	21.95	23.26	22,751,916
06 Aug 20	23.26000 -0.37	23.60	22.93	23.34	19,551,972
05 Aug 20	23.63000 +0.09	24.34	23.51	24.24	19,427,128
04 Aug 20	23.54000 -0.70	24.35	23.30	24.30	22,882,052
03 Aug 20	24.24000 +0.57	24.56	23.82	24.05	26,898,804
31 Jul 20	23.67000 +0.75	24.29	23.12	23.20	34,410,012
30 Jul 20	22.92000 -0.39	23.48	22.85	23.45	21,274,814
29 Jul 20	23.31000 +1.23	23.31	21.83	21.97	28,949,692
28 Jul 20	22.08000 +0.31	22.32	21.77	22.19	18,130,948
27 Jul 20	21.77000 +0.07	22.08	21.38	21.89	16,821,750
24 Jul 20	21.70000 -1.34	23.29	21.49	22.97	29,593,984
23 Jul 20	23.04000 -0.81	23.64	22.22	23.45	36,279,640
22 Jul 20	23.85000 +0.05	24.44	23.51	23.70	26,577,136
21 Jul 20	23.80000 -0.38	24.35	23.42	24.17	24,343,114
20 Jul 20	24.18000 +0.80	24.23	23.12	23.92	27,601,696
17 Jul 20	23.38000 +0.23	23.98	23.01	23.40	30,501,220
16 Jul 20	23.15000 -1.45	24.97	22.84	24.52	42,535,924
15 Jul 20	24.60000 -2.39	27.00	24.42	27.00	52,424,224
14 Jul 20	26.99000 -0.69	28.25	25.99	28.00	48,711,368
13 Jul 20	27.68000 +0.91	27.68	26.33	26.58	50,140,412
10 Jul 20	26.77000 +0.19	27.38	25.60	26.32	56,216,588
09 Jul 20	26.58000 +0.13	26.99	26.00	26.99	58,325,544
08 Jul 20	26.45000 +1.85	26.45	24.73	24.80	50,803,364
07 Jul 20	24.60000 +0.50	25.90	24.00	24.10	43,890,904
06 Jul 20	24.10000 +0.97	24.45	23.00	23.15	43,841,856
03 Jul 20	23.13000 -0.12	23.59	22.82	23.49	31,181,696
02 Jul 20	23.25000 +0.08	23.37	22.71	23.18	37,788,848
01 Jul 20	23.17000 +0.32	23.19	22.25	23.00	45,986,584
30 Jun 20	22.85000 +1.41	23.09	21.71	21.71	51,842,728
29 Jun 20	21.44000 -0.17	21.83	21.23	21.38	21,087,628
24 Jun 20	21.61000 -0.29	22.10	21.50	22.01	27,894,932
23 Jun 20	21.90000 +0.03	21.93	21.50	21.79	29,363,556
22 Jun 20	21.87000 +0.11	22.31	21.58	21.90	43,022,600
19 Jun 20	21.76000 -0.15	22.17	21.55	21.96	48,880,088
18 Jun 20	21.91000 +0.90	21.93	20.80	21.04	62,347,236
17 Jun 20	21.01000 +0.11	21.54	20.60	21.28	73,839,552
16 Jun 20	20.90000 +1.90	20.90	19.33	19.33	60,668,384
15 Jun 20	19.00000 -0.84	19.88	19.00	19.56	27,699,412
12 Jun 20	19.84000 -0.39	19.97	19.39	19.45	25,941,572
11 Jun 20	20.23000 -0.77	21.18	20.13	21.13	37,795,536
10 Jun 20	21.00000 +0.77	21.10	20.05	20.05	37,703,524
09 Jun 20	20.23000 +0.25	20.49	19.90	20.15	20,302,700
08 Jun 20	19.98000 -0.02	20.75	19.79	20.41	28,968,764
05 Jun 20	20.00000 -0.10	20.23	19.70	20.00	19,857,320
04 Jun 20	20.10000 +0.27	20.37	19.80	20.00	24,840,232
03 Jun 20	19.83000 +0.20	20.55	19.55	19.80	38,687,544
02 Jun 20	19.63000 +0.16	19.90	19.30	19.82	33,147,244
01 Jun 20	19.47000 +1.77	19.47	17.85	17.96	42,711,704
29 May 20	17.70000 -0.55	18.12	17.60	18.12	19,200,244
28 May 20	18.25000 +0.30	18.31	17.49	18.06	22,021,772
27 May 20	17.95000 -0.51	18.50	17.80	18.44	18,868,668
26 May 20	18.46000 +0.47	18.57	18.03	18.10	15,670,575
25 May 20	17.99000 -0.36	18.41	17.83	18.28	14,320,257
22 May 20	18.35000 -0.42	19.03	18.14	18.90	17,495,984
21 May 20	18.77000 -0.62	19.65	18.75	19.62	20,764,422
20 May 20	19.39000 -0.63	20.36	19.27	20.07	24,270,162
19 May 20	20.02000 +0.57	20.15	19.58	19.88	27,979,348
18 May 20	19.45000 -1.57	20.77	19.30	20.77	43,916,148
15 May 20	21.02000 +0.09	21.39	20.86	21.03	25,018,072
14 May 20	20.93000 +0.00	21.22	20.75	20.92	21,792,772
13 May 20	20.93000 -0.08	21.07	20.65	20.71	19,251,752
12 May 20	21.01000 +0.61	21.13	20.12	20.31	34,862,300
11 May 20	20.40000 +0.07	20.70	20.10	20.33	26,931,364
08 May 20	20.33000 +0.39	20.66	20.09	20.20	30,902,878
07 May 20	19.94000 -0.14	20.54	19.82	20.36	32,042,124
06 May 20	20.08000 +0.58	20.19	19.20	19.30	42,213,968
30 Apr 20	19.50000 +1.14	19.80	18.71	18.79	36,716,156
29 Apr 20	18.36000 -0.36	18.70	18.12	18.70	29,845,702
28 Apr 20	18.72000 +1.27	18.77	17.31	17.38	49,929,980
27 Apr 20	17.45000 +0.39	17.57	16.28	17.10	34,838,344
24 Apr 20	17.06000 -0.93	18.20	16.80	17.87	35,327,824
23 Apr 20	17.99000 -0.70	18.77	17.97	18.73	21,793,084
22 Apr 20	18.69000 -0.05	18.86	18.45	18.60	17,759,562
21 Apr 20	18.74000 -0.74	19.40	18.55	19.36	23,210,544
20 Apr 20	19.48000 +0.15	19.56	19.05	19.29	13,172,502
17 Apr 20	19.33000 -0.01	19.97	19.30	19.60	21,336,416
16 Apr 20	19.34000 -0.47	19.63	19.08	19.45	19,215,944
15 Apr 20	19.81000 -0.14	20.31	19.60	20.10	23,651,166
14 Apr 20	19.95000 +0.65	19.95	19.36	19.44	17,353,844
13 Apr 20	19.30000 -0.32	19.79	19.24	19.68	14,349,534
10 Apr 20	19.62000 -0.76	20.43	19.45	20.26	18,237,736
09 Apr 20	20.38000 -0.20	20.85	20.08	20.80	19,665,704
08 Apr 20	20.58000 -0.22	21.35	20.43	20.78	27,485,216
07 Apr 20	20.80000 +0.43	21.57	20.68	21.26	37,408,904
03 Apr 20	20.37000 +0.17	20.65	19.87	20.10	28,552,726
02 Apr 20	20.20000 +1.12	20.22	18.94	19.02	30,958,928
01 Apr 20	19.08000 +0.22	19.75	18.71	18.90	23,314,524
31 Mar 20	18.86000 -0.17	19.65	18.80	19.36	19,964,380
30 Mar 20	19.03000 -1.20	19.78	18.54	19.78	34,223,436
27 Mar 20	20.23000 +0.01	20.92	19.89	20.74	30,431,556
26 Mar 20	20.22000 -0.61	20.90	20.06	20.40	28,488,798
25 Mar 20	20.83000 +1.26	20.99	19.98	19.99	41,570,124
24 Mar 20	19.57000 +0.37	19.80	18.70	19.70	28,250,464
23 Mar 20	19.20000 -1.83	20.63	18.93	20.35	37,405,384
20 Mar 20	21.03000 +0.15	21.52	20.47	21.35	38,885,600
19 Mar 20	20.88000 +1.33	20.98	19.51	19.69	45,704,524
18 Mar 20	19.55000 +0.17	20.29	19.31	19.60	44,502,288
17 Mar 20	19.38000 +0.95	19.49	18.26	19.25	36,835,632
16 Mar 20	18.43000 -0.68	20.12	18.30	19.80	44,571,160
13 Mar 20	19.11000 -0.39	19.61	18.30	18.43	32,626,098
12 Mar 20	19.50000 -0.73	20.30	19.20	19.80	30,328,802
11 Mar 20	20.23000 -0.98	21.44	20.17	21.15	38,901,624
10 Mar 20	21.21000 +0.94	21.21	19.43	19.79	46,468,192
09 Mar 20	20.27000 -2.25	21.95	20.27	21.53	54,941,524
06 Mar 20	22.52000 -0.68	22.93	22.23	22.50	31,376,692
05 Mar 20	23.20000 -0.90	25.00	22.66	24.80	56,176,968
04 Mar 20	24.10000 -0.68	24.68	23.13	24.09	51,734,840
03 Mar 20	24.78000 -0.35	26.66	24.60	25.99	57,801,268
02 Mar 20	25.13000 +0.78	25.63	23.60	24.50	61,224,560
28 Feb 20	24.35000 -2.70	26.62	24.35	25.08	71,787,864
27 Feb 20	27.05000 +1.26	27.50	24.92	26.62	80,844,240
26 Feb 20	25.79000 -0.45	27.56	25.19	25.61	89,848,616
25 Feb 20	26.24000 +0.70	26.98	22.99	24.81	107,672,696
24 Feb 20	25.54000 +2.01	25.88	23.54	23.60	105,581,000
21 Feb 20	23.53000 +2.14	23.53	21.51	21.51	100,858,352
20 Feb 20	21.39000 +0.49	21.55	20.65	21.10	46,562,296
19 Feb 20	20.90000 -0.88	21.64	20.90	21.50	53,243,328
18 Feb 20	21.78000 +0.75	21.80	20.67	21.35	70,920,688
17 Feb 20	21.03000 +1.08	21.08	19.81	20.16	60,917,216
14 Feb 20	19.95000 -0.13	20.66	19.68	19.96	43,183,712
13 Feb 20	20.08000 -0.41	20.87	19.97	20.50	42,439,576
12 Feb 20	20.49000 +0.57	20.69	19.66	19.95	45,555,212
11 Feb 20	19.92000 -0.56	20.45	19.58	20.25	46,114,408
10 Feb 20	20.48000 -0.13	21.40	19.94	20.70	60,854,856
07 Feb 20	20.61000 +0.63	20.75	19.45	19.87	78,314,288
06 Feb 20	19.98000 +0.59	20.20	18.52	18.83	56,259,904
05 Feb 20	19.39000 +0.35	20.32	19.04	19.15	54,265,420
04 Feb 20	19.04000 +0.60	19.32	17.01	17.01	49,829,096
03 Feb 20	18.44000 -2.05	18.44	18.44	18.44	3,778,700
23 Jan 20	20.49000 +0.32	21.10	19.51	19.86	64,434,632
22 Jan 20	20.17000 +0.82	20.36	18.81	19.10	54,661,172
21 Jan 20	19.35000 +0.21	19.60	18.78	19.00	44,717,184
20 Jan 20	19.14000 +1.33	19.39	17.50	17.71	50,046,528
17 Jan 20	17.81000 -0.47	18.32	17.79	18.31	21,027,864
16 Jan 20	18.28000 +0.31	18.36	17.61	17.93	29,013,040
15 Jan 20	17.97000 +0.00	18.00	17.49	17.90	22,642,200
14 Jan 20	17.97000 -0.58	18.68	17.80	18.46	36,074,432
13 Jan 20	18.55000 -0.01	18.85	16.88	18.35	62,598,320
10 Jan 20	18.56000 -0.27	19.26	18.51	18.91	32,814,000
09 Jan 20	18.83000 +0.40	19.04	18.60	18.75	22,874,302
08 Jan 20	18.43000 -0.76	18.95	18.41	18.95	28,615,130
07 Jan 20	19.19000 +0.20	19.20	18.62	19.09	30,695,772
06 Jan 20	18.99000 +0.59	19.19	18.30	18.32	36,657,412
03 Jan 20	18.40000 -0.18	18.87	18.11	18.50	25,322,202
02 Jan 20	18.58000 +0.79	18.75	17.71	17.87	28,975,494
31 Dec 19	17.79000 -0.19	18.36	17.61	18.36	18,396,268
30 Dec 19	17.98000 +0.01	18.16	17.08	17.75	20,940,988
27 Dec 19	17.97000 -0.81	18.94	17.92	18.88	28,535,288
26 Dec 19	18.78000 -0.10	18.93	18.41	18.70	18,310,784
25 Dec 19	18.88000 +0.32	19.28	18.56	18.56	26,695,604
24 Dec 19	18.56000 +0.55	18.65	18.08	18.40	21,351,268
23 Dec 19	18.01000 -1.08	18.69	17.88	18.63	27,381,006
20 Dec 19	19.09000 -0.05	19.36	18.76	19.02	22,334,962
19 Dec 19	19.14000 -0.55	19.48	18.68	19.22	32,502,722
18 Dec 19	19.69000 -0.10	20.38	19.21	19.60	37,829,032
17 Dec 19	19.79000 +0.03	20.03	19.35	19.55	37,365,880
16 Dec 19	19.76000 +1.26	19.96	18.35	18.57	54,472,128
13 Dec 19	18.50000 +0.96	18.85	17.59	18.00	49,824,968
12 Dec 19	17.54000 +0.04	18.09	17.40	17.60	31,453,372
11 Dec 19	17.50000 -0.80	18.39	17.36	18.10	38,393,856
10 Dec 19	18.30000 +0.75	18.30	17.15	17.48	42,427,060
09 Dec 19	17.55000 -0.32	18.58	17.38	17.84	55,606,496
06 Dec 19	17.87000 +0.15	17.92	17.34	17.70	55,877,416
05 Dec 19	17.72000 +1.61	17.72	15.99	16.15	59,882,640
04 Dec 19	16.11000 -0.34	16.44	15.93	16.24	23,236,920
03 Dec 19	16.45000 +0.29	16.47	15.80	15.92	25,441,100
02 Dec 19	16.16000 +0.47	16.34	15.43	15.63	26,459,680
29 Nov 19	15.69000 +0.22	15.87	15.33	15.60	19,480,140
28 Nov 19	15.47000 -0.08	15.79	15.37	15.48	20,267,530
27 Nov 19	15.55000 +0.53	15.95	14.96	14.96	29,203,624
26 Nov 19	15.02000 +0.16	15.36	14.89	15.00	23,893,242
25 Nov 19	14.86000 -0.84	15.86	14.72	15.79	30,923,860
22 Nov 19	15.70000 -0.67	16.54	15.48	16.37	32,953,768
21 Nov 19	16.37000 +0.09	16.66	16.00	16.20	24,726,000
20 Nov 19	16.28000 -0.68	16.97	16.28	16.77	46,408,692
19 Nov 19	16.96000 +0.31	17.07	16.40	16.76	46,787,900
18 Nov 19	16.65000 +0.17	16.96	16.35	16.81	46,686,192
15 Nov 19	16.48000 +0.00	17.24	16.34	16.54	67,868,000
14 Nov 19	16.48000 +0.99	16.96	15.88	15.99	76,936,008
13 Nov 19	15.49000 +1.41	15.49	13.72	13.98	60,851,748
12 Nov 19	14.08000 -0.58	14.75	13.68	14.50	41,437,144
11 Nov 19	14.66000 -0.87	15.83	14.49	15.30	59,551,332
08 Nov 19	15.53000 +0.84	16.16	14.85	14.89	77,979,552
07 Nov 19	14.69000 -0.02	14.89	14.46	14.71	17,495,516
06 Nov 19	14.71000 -0.54	15.35	14.56	15.30	25,113,560
05 Nov 19	15.25000 -0.03	15.45	15.05	15.25	22,911,012
04 Nov 19	15.28000 +0.18	15.33	14.95	15.15	22,314,522
01 Nov 19	15.10000 +0.31	15.10	14.41	14.77	23,220,270
31 Oct 19	14.79000 +0.28	15.18	14.49	14.53	28,844,210
30 Oct 19	14.51000 +0.29	14.61	13.97	14.16	14,608,011
29 Oct 19	14.22000 -0.54	14.77	14.20	14.77	18,263,780
28 Oct 19	14.76000 +0.46	14.79	14.15	14.32	25,417,536
25 Oct 19	14.30000 +0.30	14.35	13.62	14.00	16,968,696
24 Oct 19	14.00000 +0.06	14.07	13.56	13.97	12,208,333
23 Oct 19	13.94000 -0.20	14.25	13.89	14.11	10,369,088
22 Oct 19	14.14000 +0.34	14.31	13.83	13.85	15,446,490
21 Oct 19	13.80000 +0.00	13.81	13.31	13.76	10,561,582
18 Oct 19	13.80000 -0.31	14.20	13.44	14.19	17,286,492
17 Oct 19	14.11000 +0.11	14.28	13.86	13.93	11,435,697
16 Oct 19	14.00000 +0.02	14.27	13.79	13.94	14,570,803
15 Oct 19	13.98000 -0.92	14.70	13.95	14.70	26,261,884
14 Oct 19	14.90000 +0.29	14.90	14.04	14.25	39,763,352
11 Oct 19	14.61000 -0.20	14.90	14.45	14.90	18,444,104
10 Oct 19	14.81000 +0.47	14.90	14.07	14.31	27,671,668
09 Oct 19	14.34000 +0.24	14.39	13.66	14.10	19,167,740
08 Oct 19	14.10000 -0.09	14.63	13.92	14.44	20,758,040
30 Sep 19	14.19000 -0.80	15.13	14.10	15.09	22,867,716
27 Sep 19	14.99000 +0.30	15.37	14.75	14.75	23,000,980
26 Sep 19	14.69000 -1.22	15.85	14.69	15.85	32,903,632
25 Sep 19	15.91000 -0.93	16.80	15.49	16.67	40,255,828
24 Sep 19	16.84000 +0.64	17.34	16.22	16.23	46,436,992
23 Sep 19	16.20000 -0.02	16.25	15.65	16.00	28,635,832
20 Sep 19	16.22000 +0.64	16.59	15.38	15.43	46,721,296
19 Sep 19	15.58000 -0.15	15.87	15.24	15.50	34,046,880
18 Sep 19	15.73000 +0.41	15.90	14.72	15.43	41,372,652
17 Sep 19	15.32000 -0.48	15.90	15.09	15.59	28,719,828
16 Sep 19	15.80000 +0.55	16.12	14.93	15.27	42,078,776
12 Sep 19	15.25000 +0.56	15.52	14.85	15.00	49,124,196
11 Sep 19	14.69000 -0.30	15.17	14.65	15.04	38,321,484
10 Sep 19	14.99000 -1.14	15.86	14.90	15.72	64,938,256
09 Sep 19	16.13000 +1.10	16.53	15.18	15.18	67,309,984
06 Sep 19	15.03000 +1.13	15.03	14.01	14.10	46,500,408
05 Sep 19	13.90000 +0.41	14.58	13.63	13.89	49,522,020
04 Sep 19	13.49000 +0.21	13.76	13.17	13.26	36,672,120
03 Sep 19	13.28000 +0.35	13.35	12.86	13.07	39,305,752
02 Sep 19	12.93000 +0.93	13.14	12.07	12.16	36,590,560
30 Aug 19	12.00000 -0.60	12.82	11.89	12.77	31,891,514
29 Aug 19	12.60000 +0.23	12.78	12.28	12.51	24,891,868
28 Aug 19	12.37000 -0.19	12.57	12.18	12.54	21,163,680
27 Aug 19	12.56000 -0.02	12.85	12.49	12.68	33,457,876
26 Aug 19	12.58000 +0.01	12.73	12.28	12.28	25,624,120
23 Aug 19	12.57000 -0.15	12.79	12.36	12.75	27,601,252
22 Aug 19	12.72000 -0.03	13.09	12.49	12.68	29,893,502
21 Aug 19	12.75000 -0.19	12.94	12.56	12.80	32,170,924
20 Aug 19	12.94000 +0.08	13.14	12.60	12.72	44,702,008
19 Aug 19	12.86000 +0.78	12.96	12.30	12.47	47,471,072
16 Aug 19	12.08000 +0.36	12.45	11.54	11.71	46,607,372
15 Aug 19	11.72000 +0.32	11.77	10.95	11.05	34,854,868
14 Aug 19	11.40000 +0.58	11.72	11.14	11.30	41,750,036
13 Aug 19	10.82000 -0.13	10.91	10.65	10.75	18,927,436
12 Aug 19	10.95000 +0.69	10.95	10.14	10.39	22,110,928
09 Aug 19	10.26000 -0.37	10.85	10.22	10.72	21,704,928
08 Aug 19	10.63000 +0.28	10.70	10.38	10.60	15,959,585
07 Aug 19	10.35000 -0.40	10.85	10.26	10.81	19,665,752
06 Aug 19	10.75000 -0.65	11.02	10.41	10.90	28,574,540
05 Aug 19	11.40000 -0.32	11.91	11.37	11.63	26,409,480
02 Aug 19	11.72000 -0.34	11.84	11.43	11.65	33,026,200
01 Aug 19	12.06000 +0.56	12.06	11.42	11.49	37,445,000
31 Jul 19	11.50000 -0.04	11.75	11.47	11.50	19,925,456
30 Jul 19	11.54000 -0.24	11.85	11.49	11.74	25,571,608
29 Jul 19	11.78000 +0.12	11.95	11.48	11.76	28,406,736
26 Jul 19	11.66000 +0.03	11.78	11.46	11.72	21,965,568
25 Jul 19	11.63000 +0.23	11.85	11.36	11.36	38,843,040
24 Jul 19	11.40000 +0.73	11.74	10.68	10.75	46,311,920
23 Jul 19	10.67000 +0.29	10.67	10.39	10.45	9,754,131
22 Jul 19	10.38000 -0.47	10.94	10.33	10.88	13,328,245
19 Jul 19	10.85000 +0.03	11.12	10.83	10.90	12,525,912
18 Jul 19	10.82000 -0.45	11.20	10.72	11.20	16,680,845
17 Jul 19	11.27000 -0.23	11.55	11.23	11.34	18,778,812
16 Jul 19	11.50000 +0.04	11.65	11.32	11.44	16,349,483
15 Jul 19	11.46000 +0.55	11.72	10.76	10.90	27,534,878
12 Jul 19	10.91000 -0.32	11.24	10.85	11.12	12,496,672
11 Jul 19	11.23000 +0.22	11.30	10.84	11.11	17,524,412
10 Jul 19	11.01000 +0.28	11.03	10.60	10.80	12,960,210
09 Jul 19	10.73000 +0.03	10.83	10.52	10.66	9,293,751
08 Jul 19	10.70000 -0.52	11.22	10.59	11.22	14,241,889
05 Jul 19	11.22000 +0.06	11.30	11.08	11.16	9,764,097
04 Jul 19	11.16000 -0.20	11.44	11.02	11.31	12,522,672
03 Jul 19	11.36000 -0.07	11.51	11.17	11.29	17,586,656
02 Jul 19	11.43000 -0.11	11.74	11.27	11.74	27,015,002
01 Jul 19	11.54000 +1.05	11.54	10.83	10.90	28,170,228
28 Jun 19	10.49000 -0.30	10.80	10.35	10.80	13,864,560
27 Jun 19	10.79000 +0.53	10.84	10.24	10.25	18,470,656
26 Jun 19	10.26000 -0.04	10.44	10.17	10.19	6,577,363
25 Jun 19	10.30000 -0.21	10.56	10.09	10.56	8,887,104
24 Jun 19	10.51000 -0.11	10.65	10.48	10.55	8,102,846
21 Jun 19	10.62000 +0.39	10.74	10.42	10.42	16,701,103
20 Jun 19	10.23000 +0.19	10.36	9.96	10.01	11,495,284
19 Jun 19	10.04000 +0.31	10.30	10.04	10.20	13,266,266
18 Jun 19	9.73000 -0.11	9.93	9.65	9.89	6,477,133
17 Jun 19	9.84000 -0.15	10.09	9.70	10.09	8,890,603
14 Jun 19	9.99000 -0.35	10.46	9.96	10.34	10,215,633
13 Jun 19	10.34000 +0.04	10.50	10.20	10.20	10,570,099
12 Jun 19	10.30000 -0.14	10.56	10.27	10.43	12,639,241
11 Jun 19	10.44000 +0.34	10.46	9.92	10.13	15,116,521
10 Jun 19	10.10000 +0.37	10.21	9.69	9.79	13,802,177
06 Jun 19	9.73000 -0.68	10.44	9.54	10.44	19,185,460
05 Jun 19	10.41000 +0.16	10.52	10.30	10.44	11,965,114
04 Jun 19	10.25000 -0.16	10.55	10.16	10.47	11,195,910
03 Jun 19	10.41000 +0.01	10.60	10.22	10.55	11,914,716
31 May 19	10.40000 -0.18	10.76	10.38	10.66	11,582,342
30 May 19	10.58000 -0.16	10.85	10.40	10.83	13,858,614
29 May 19	10.74000 -0.08	11.01	10.58	10.82	16,457,137
28 May 19	10.82000 -0.02	10.94	10.70	10.86	14,563,620
27 May 19	10.84000 +0.55	10.89	10.29	10.29	20,184,752
24 May 19	10.29000 -0.63	10.94	10.26	10.77	20,717,788
23 May 19	10.92000 -0.64	11.57	10.81	11.56	19,416,972
22 May 19	11.56000 +0.20	11.84	11.40	11.40	25,291,470
21 May 19	11.36000 +0.01	11.50	11.05	11.19	22,091,964
20 May 19	11.35000 +0.30	11.42	10.86	11.00	22,195,224
17 May 19	11.05000 +0.18	11.80	10.82	11.65	31,859,912
16 May 19	10.87000 -0.13	11.24	10.72	10.97	17,098,270
15 May 19	11.00000 +0.20	11.07	10.77	10.96	11,978,142
14 May 19	10.80000 -0.10	11.06	10.60	10.79	13,102,757
13 May 19	10.90000 -0.45	11.22	10.80	11.22	15,660,187
10 May 19	11.35000 +0.82	11.43	10.57	10.70	18,844,552
09 May 19	10.53000 -0.07	10.81	10.40	10.54	10,456,041
08 May 19	10.60000 -0.16	10.93	10.25	10.40	14,323,937
07 May 19	10.76000 -0.38	11.13	10.42	11.13	24,806,794
06 May 19	11.14000 -1.24	11.75	11.14	11.50	14,975,750
30 Apr 19	12.38000 -0.14	12.71	12.31	12.71	15,186,411
29 Apr 19	12.52000 -1.04	13.80	12.27	13.65	23,822,162
26 Apr 19	13.56000 -0.84	14.32	13.56	14.00	24,424,868
25 Apr 19	14.40000 -0.80	15.18	14.32	15.00	29,036,506
24 Apr 19	15.20000 +0.84	15.28	14.00	14.36	37,914,072
23 Apr 19	14.36000 +0.68	15.00	13.35	13.48	40,635,328
22 Apr 19	13.68000 +0.17	14.20	13.33	13.59	20,657,520
19 Apr 19	13.51000 -0.11	13.70	13.11	13.55	15,282,017
18 Apr 19	13.62000 -0.38	13.98	13.55	13.90	18,743,402
17 Apr 19	14.00000 +0.03	14.63	13.80	13.85	36,219,364
16 Apr 19	13.97000 +0.86	14.34	12.65	13.12	36,607,732
15 Apr 19	13.11000 +0.43	13.39	12.79	12.93	25,958,196
12 Apr 19	12.68000 -0.36	13.28	12.52	13.21	15,776,455
11 Apr 19	13.04000 +0.42	13.56	12.77	12.84	32,717,448
10 Apr 19	12.62000 -0.16	12.89	12.41	12.78	13,198,998
09 Apr 19	12.78000 +0.30	13.04	12.40	12.46	16,710,221
08 Apr 19	12.48000 -0.40	13.15	12.25	13.08	16,587,984
04 Apr 19	12.88000 -0.27	13.36	12.85	13.31	15,992,318
03 Apr 19	13.15000 +0.05	13.25	12.84	13.00	16,224,594
02 Apr 19	13.10000 -0.09	13.43	12.95	13.17	18,687,324
01 Apr 19	13.19000 +0.59	13.24	12.73	12.73	19,443,170
29 Mar 19	12.60000 +0.40	12.65	11.89	12.36	17,107,128
28 Mar 19	12.20000 +0.04	12.69	12.03	12.13	16,354,365
27 Mar 19	12.16000 -0.16	12.66	12.01	12.33	15,508,510
26 Mar 19	12.32000 -0.73	13.27	12.28	13.24	16,615,785
25 Mar 19	13.05000 -0.50	13.45	13.05	13.23	19,080,172
22 Mar 19	13.55000 +0.22	13.66	13.13	13.36	24,000,382
21 Mar 19	13.33000 +0.61	13.40	12.62	12.73	29,328,592
20 Mar 19	12.72000 -0.32	13.04	12.43	12.94	17,499,776
19 Mar 19	13.04000 +0.01	13.30	12.81	13.15	15,316,398
18 Mar 19	13.03000 -0.05	13.12	12.60	12.97	15,173,741
15 Mar 19	13.08000 -0.09	13.48	12.67	13.37	20,763,068
14 Mar 19	13.17000 +0.04	13.75	12.26	13.25	29,524,860
13 Mar 19	13.13000 -0.82	13.94	12.90	13.94	30,607,732
12 Mar 19	13.95000 -0.07	14.44	13.45	13.98	36,698,604
11 Mar 19	14.02000 +0.85	14.18	12.88	12.88	41,568,288
08 Mar 19	13.17000 -0.46	14.74	12.81	13.00	57,329,100
07 Mar 19	13.63000 +1.24	13.63	12.03	12.19	47,813,032
06 Mar 19	12.39000 +0.20	12.64	11.85	12.13	40,332,340
05 Mar 19	12.19000 +0.64	12.20	11.30	11.55	40,152,760
04 Mar 19	11.55000 +0.17	11.88	11.30	11.55	36,144,012
01 Mar 19	11.38000 -0.37	11.79	11.10	11.70	29,962,690
28 Feb 19	11.75000 +0.17	11.98	11.36	11.60	26,243,592
27 Feb 19	11.58000 -0.81	12.17	11.31	12.01	46,947,964
26 Feb 19	12.39000 +0.77	12.78	11.78	12.78	82,780,784
25 Feb 19	11.62000 +1.06	11.62	11.62	11.62	3,050,302
22 Feb 19	10.56000 +0.96	10.56	9.69	9.70	42,687,012
21 Feb 19	9.60000 +0.28	10.25	9.14	9.28	45,749,588
20 Feb 19	9.32000 -0.10	9.46	9.17	9.36	12,070,075
19 Feb 19	9.42000 -0.17	9.69	9.29	9.69	23,044,676
18 Feb 19	9.59000 +0.47	9.60	9.20	9.20	23,098,416
15 Feb 19	9.12000 -0.01	9.33	8.96	9.00	17,324,320
14 Feb 19	9.13000 +0.28	9.74	9.01	9.48	31,267,612
13 Feb 19	8.85000 +0.34	8.99	8.55	8.60	22,021,652
12 Feb 19	8.51000 +0.16	8.67	8.30	8.37	15,579,972
11 Feb 19	8.35000 +0.51	8.39	7.82	7.83	15,111,171
01 Feb 19	7.84000 +0.28	7.89	7.54	7.60	6,995,122
31 Jan 19	7.56000 +0.26	7.78	7.12	7.12	10,469,597
30 Jan 19	7.30000 -0.29	7.61	7.27	7.56	5,075,148
29 Jan 19	7.59000 -0.19	7.83	7.00	7.83	9,801,108
28 Jan 19	7.78000 -0.24	8.11	7.62	8.07	10,020,691
25 Jan 19	8.02000 +0.01	8.19	7.97	8.05	9,243,577
24 Jan 19	8.01000 +0.06	8.13	7.86	7.93	8,336,819
23 Jan 19	7.95000 +0.01	7.98	7.86	7.93	5,388,182
22 Jan 19	7.94000 -0.20	8.18	7.89	8.14	6,779,679
21 Jan 19	8.14000 +0.03	8.25	8.00	8.11	8,183,419
18 Jan 19	8.11000 +0.13	8.12	7.90	7.98	7,293,989
17 Jan 19	7.98000 -0.19	8.17	7.96	8.17	7,649,196
16 Jan 19	8.17000 -0.05	8.36	8.11	8.27	9,110,632
15 Jan 19	8.22000 +0.00	8.24	7.93	8.16	10,547,685
14 Jan 19	8.22000 -0.16	8.42	8.15	8.36	8,940,743
11 Jan 19	8.38000 +0.27	8.38	8.11	8.19	12,069,545
10 Jan 19	8.11000 -0.07	8.25	8.08	8.19	7,497,241
09 Jan 19	8.18000 +0.00	8.37	8.11	8.26	10,643,420
08 Jan 19	8.18000 +0.19	8.21	7.95	7.99	8,570,084
07 Jan 19	7.99000 +0.18	8.05	7.82	7.92	9,051,785
04 Jan 19	7.81000 +0.09	7.86	7.44	7.58	9,718,196
03 Jan 19	7.72000 -0.46	8.26	7.68	8.19	14,448,889
02 Jan 19	8.18000 -0.01	8.27	8.15	8.21	6,285,289
28 Dec 18	8.19000 +0.03	8.35	8.12	8.22	5,617,819
27 Dec 18	8.16000 -0.08	8.39	8.15	8.35	6,488,194
26 Dec 18	8.24000 +0.00	8.35	8.19	8.22	5,596,637
25 Dec 18	8.24000 -0.03	8.32	7.91	8.18	7,996,296
24 Dec 18	8.27000 +0.18	8.27	8.00	8.03	4,912,783
21 Dec 18	8.09000 +0.02	8.13	8.01	8.03	3,626,283
20 Dec 18	8.07000 +0.04	8.14	8.00	8.02	4,342,637
19 Dec 18	8.03000 -0.11	8.16	8.00	8.16	3,948,545
18 Dec 18	8.14000 -0.05	8.19	8.01	8.16	4,323,295
17 Dec 18	8.19000 +0.00	8.24	8.10	8.19	4,731,559
14 Dec 18	8.19000 -0.29	8.49	8.17	8.44	6,505,075
13 Dec 18	8.48000 +0.07	8.58	8.34	8.47	6,989,516
12 Dec 18	8.41000 -0.15	8.68	8.39	8.60	6,308,623
11 Dec 18	8.56000 +0.19	8.60	8.45	8.47	6,354,910
10 Dec 18	8.37000 -0.20	8.60	8.34	8.40	6,273,489
07 Dec 18	8.57000 +0.19	8.85	8.40	8.44	9,058,155
06 Dec 18	8.38000 -0.30	8.63	8.36	8.63	7,305,605
05 Dec 18	8.68000 -0.02	8.73	8.50	8.57	6,321,204
04 Dec 18	8.70000 +0.07	8.79	8.61	8.63	7,146,712
03 Dec 18	8.63000 +0.35	8.72	8.47	8.50	9,699,139
30 Nov 18	8.28000 +0.19	8.39	8.00	8.14	7,189,831
29 Nov 18	8.09000 -0.35	8.53	8.08	8.48	7,037,322
28 Nov 18	8.44000 +0.16	8.47	8.11	8.30	6,469,465
27 Nov 18	8.28000 +0.06	8.38	8.22	8.29	6,136,826
26 Nov 18	8.22000 -0.09	8.42	8.16	8.33	6,383,452
23 Nov 18	8.31000 -0.63	9.03	8.27	9.03	10,796,683
22 Nov 18	8.94000 +0.02	9.05	8.89	8.97	5,687,803
21 Nov 18	8.92000 -0.03	8.95	8.75	8.86	8,571,711
20 Nov 18	8.95000 -0.37	9.27	8.93	9.19	9,283,635
19 Nov 18	9.32000 -0.14	9.42	9.18	9.42	9,005,949
16 Nov 18	9.46000 +0.06	9.53	9.31	9.44	12,011,515
15 Nov 18	9.40000 +0.27	9.41	9.12	9.16	9,430,818
14 Nov 18	9.13000 -0.14	9.45	9.10	9.38	8,782,482
13 Nov 18	9.27000 +0.11	9.36	9.03	9.09	10,938,362
12 Nov 18	9.16000 +0.30	9.19	8.83	8.84	7,658,675
09 Nov 18	8.86000 +0.06	9.02	8.67	8.70	7,214,589
08 Nov 18	8.80000 -0.03	8.98	8.73	8.95	5,126,047
07 Nov 18	8.83000 -0.02	9.05	8.83	8.87	7,442,404
06 Nov 18	8.85000 -0.15	8.99	8.72	8.99	8,400,947
05 Nov 18	9.00000 -0.07	9.32	8.85	9.00	10,588,095
02 Nov 18	9.07000 +0.23	9.18	8.82	9.18	16,170,718
01 Nov 18	8.84000 +0.36	8.86	8.51	8.57	11,582,374
31 Oct 18	8.48000 +0.01	8.58	8.42	8.46	6,588,215
30 Oct 18	8.47000 +0.08	8.55	8.18	8.34	6,165,170
29 Oct 18	8.39000 +0.06	8.55	8.26	8.28	8,604,073
26 Oct 18	8.33000 +0.05	8.47	8.23	8.40	7,044,213
25 Oct 18	8.28000 +0.02	8.32	7.94	7.98	6,960,674
24 Oct 18	8.26000 +0.05	8.42	8.00	8.13	5,996,161
23 Oct 18	8.21000 -0.28	8.53	8.14	8.53	8,070,575
22 Oct 18	8.49000 +0.41	8.59	8.07	8.20	12,084,772
19 Oct 18	8.08000 +0.27	8.08	7.60	7.64	8,055,741
18 Oct 18	7.81000 -0.28	8.06	7.80	8.01	7,284,830
17 Oct 18	8.09000 +0.24	8.13	7.84	7.93	8,500,669
16 Oct 18	7.85000 +0.03	7.96	7.73	7.80	8,935,891
15 Oct 18	7.82000 -0.28	8.28	7.80	8.16	9,533,560
12 Oct 18	8.10000 -0.40	8.46	7.85	8.46	12,816,296
11 Oct 18	8.50000 -0.94	9.08	8.50	9.01	12,078,481
10 Oct 18	9.44000 -0.05	9.56	9.37	9.46	5,153,897
09 Oct 18	9.49000 -0.14	9.66	9.40	9.63	7,446,812
08 Oct 18	9.63000 -0.52	9.98	9.48	9.92	7,702,211
28 Sep 18	10.15000 +0.04	10.22	10.09	10.12	5,746,769
27 Sep 18	10.11000 -0.40	10.56	10.06	10.55	8,819,586
26 Sep 18	10.51000 +0.06	10.56	10.32	10.45	6,787,456
25 Sep 18	10.45000 +0.01	10.49	10.38	10.47	4,334,749
21 Sep 18	10.44000 +0.14	10.47	10.27	10.40	6,646,429
20 Sep 18	10.30000 -0.04	10.44	10.29	10.31	4,204,825
19 Sep 18	10.34000 +0.06	10.44	10.18	10.21	6,156,413
18 Sep 18	10.28000 +0.25	10.30	9.96	9.96	4,722,426
17 Sep 18	10.03000 -0.21	10.29	10.01	10.19	4,120,137
14 Sep 18	10.24000 -0.08	10.46	10.22	10.32	4,828,477
13 Sep 18	10.32000 +0.10	10.40	10.20	10.30	4,828,435
12 Sep 18	10.22000 +0.20	10.34	10.00	10.04	6,157,516
11 Sep 18	10.02000 +0.09	10.18	9.90	9.93	5,690,778
10 Sep 18	9.93000 -0.26	10.18	9.92	10.14	5,747,868
07 Sep 18	10.19000 +0.01	10.39	10.10	10.26	5,595,416
06 Sep 18	10.18000 -0.09	10.36	10.06	10.06	6,360,390
05 Sep 18	10.27000 +0.06	10.65	10.26	10.48	9,037,368
04 Sep 18	10.21000 +0.07	10.25	10.04	10.13	5,362,103
03 Sep 18	10.14000 -0.04	10.23	9.89	10.18	7,652,683
31 Aug 18	10.18000 -0.93	11.02	10.10	11.02	18,306,836
30 Aug 18	11.11000 +0.14	11.26	11.02	11.02	10,056,739
29 Aug 18	10.97000 -0.15	11.21	10.92	11.04	6,886,327
28 Aug 18	11.12000 +0.03	11.31	11.06	11.14	7,921,736
27 Aug 18	11.09000 +0.20	11.11	10.87	10.88	8,289,590
24 Aug 18	10.89000 -0.20	11.06	10.85	11.03	5,039,468
23 Aug 18	11.09000 +0.19	11.13	10.85	10.91	8,026,652
22 Aug 18	10.90000 -0.11	11.09	10.80	11.02	5,578,881
21 Aug 18	11.01000 +0.04	11.15	10.85	10.94	9,297,962
20 Aug 18	10.97000 +0.47	11.03	10.55	10.62	10,944,936
17 Aug 18	10.50000 -0.10	10.82	10.49	10.82	4,792,557
16 Aug 18	10.60000 -0.08	10.79	10.45	10.52	5,430,193
15 Aug 18	10.68000 -0.30	11.06	10.63	10.98	6,551,736
14 Aug 18	10.98000 -0.16	11.14	10.89	11.10	7,061,881
13 Aug 18	11.14000 +0.16	11.17	10.76	10.86	8,387,363
10 Aug 18	10.98000 +0.05	11.02	10.80	10.94	6,886,472
09 Aug 18	10.93000 +0.46	11.07	10.48	10.50	12,910,294
08 Aug 18	10.47000 -0.43	10.89	10.43	10.83	7,340,394
07 Aug 18	10.90000 +0.27	10.91	10.46	10.63	9,703,478
06 Aug 18	10.63000 +0.02	10.70	10.38	10.63	6,786,562
03 Aug 18	10.61000 +0.02	10.76	10.37	10.60	6,831,777
02 Aug 18	10.59000 -0.46	11.15	10.32	11.10	12,560,050
01 Aug 18	11.05000 -0.18	11.34	11.05	11.30	6,676,501
31 Jul 18	11.23000 -0.05	11.38	11.13	11.25	6,220,269
30 Jul 18	11.28000 -0.15	11.60	11.18	11.46	7,840,166
27 Jul 18	11.43000 -0.32	11.80	11.42	11.78	10,834,488
26 Jul 18	11.75000 -0.06	11.96	11.70	11.81	12,031,887
25 Jul 18	11.81000 +0.01	12.13	11.70	11.92	12,915,784
24 Jul 18	11.80000 +0.35	11.85	11.38	11.44	15,643,093
23 Jul 18	11.45000 +0.05	11.64	11.31	11.35	11,214,632
20 Jul 18	11.40000 +0.20	11.47	11.12	11.25	13,042,405
19 Jul 18	11.20000 -1.12	12.16	11.10	12.06	27,019,784
18 Jul 18	12.32000 -0.48	13.06	12.28	12.94	14,346,702
17 Jul 18	12.80000 +0.19	12.80	12.44	12.44	11,280,301
16 Jul 18	12.61000 -0.05	12.82	12.39	12.48	11,885,903
13 Jul 18	12.66000 +0.08	12.85	12.51	12.60	12,956,876
12 Jul 18	12.58000 +0.64	12.67	11.94	11.94	17,684,750
11 Jul 18	11.94000 -0.61	12.34	11.62	12.24	14,674,945
10 Jul 18	12.55000 -0.10	12.68	12.32	12.61	12,135,754
09 Jul 18	12.65000 +0.23	12.79	12.50	12.62	14,387,055
06 Jul 18	12.42000 +0.52	12.88	12.04	12.13	18,610,408
05 Jul 18	11.90000 -0.34	12.57	11.90	12.31	12,575,556
04 Jul 18	12.24000 -0.58	12.79	12.08	12.70	13,379,934
03 Jul 18	12.82000 +0.23	12.94	12.36	12.50	16,461,686
02 Jul 18	12.59000 -0.38	12.86	12.40	12.84	15,884,984
29 Jun 18	12.97000 +0.33	13.17	12.35	12.70	28,759,750
28 Jun 18	12.64000 +1.15	12.64	11.41	11.41	13,719,802
27 Jun 18	11.49000 -0.13	11.80	11.44	11.60	9,178,133
26 Jun 18	11.62000 +0.52	11.74	10.88	10.97	12,211,826
25 Jun 18	11.10000 -0.21	11.55	11.09	11.55	8,556,222
22 Jun 18	11.31000 +0.40	11.42	10.94	10.97	9,802,746
21 Jun 18	10.91000 -0.79	11.78	10.90	11.66	13,034,347
20 Jun 18	11.70000 -0.03	11.94	11.45	11.71	9,187,704
19 Jun 18	11.73000 -1.30	12.70	11.73	12.51	16,322,329
15 Jun 18	13.03000 -0.57	13.70	12.80	13.68	10,636,732
14 Jun 18	13.60000 +0.00	13.75	13.50	13.58	5,925,641
13 Jun 18	13.60000 -0.54	14.14	13.58	14.10	9,684,495
12 Jun 18	14.14000 +0.13	14.18	13.61	14.03	7,545,464
11 Jun 18	14.01000 +0.12	14.20	13.77	13.77	8,923,685
08 Jun 18	13.89000 -0.25	14.33	13.87	14.14	8,443,881
07 Jun 18	14.14000 -0.25	14.59	14.13	14.50	6,999,713
06 Jun 18	14.39000 -0.10	14.58	14.26	14.36	7,726,781
05 Jun 18	14.49000 +0.64	14.54	13.94	13.97	10,766,677
04 Jun 18	13.85000 +0.16	14.05	13.80	13.93	6,296,005
01 Jun 18	13.69000 -0.27	14.00	13.58	13.83	9,074,895
31 May 18	13.96000 -0.03	14.24	13.52	14.18	14,806,217
30 May 18	13.99000 -1.19	14.84	13.88	14.81	17,617,392
29 May 18	15.18000 -0.28	15.60	15.16	15.46	8,083,874
28 May 18	15.46000 -0.29	15.91	15.45	15.68	9,421,652
25 May 18	15.75000 -0.56	16.35	15.75	16.27	11,953,969
24 May 18	16.31000 +0.09	16.55	16.22	16.31	10,609,272
23 May 18	16.22000 -0.16	16.57	16.21	16.40	10,552,834
22 May 18	16.38000 +0.04	16.50	16.19	16.28	12,778,179
21 May 18	16.34000 +0.53	16.65	15.99	15.99	20,662,794
18 May 18	15.81000 +0.20	15.87	15.40	15.62	8,534,500
17 May 18	15.61000 -0.56	16.26	15.55	16.17	13,373,183
16 May 18	16.17000 -0.33	16.47	16.16	16.47	9,198,523
15 May 18	16.50000 -0.08	16.58	16.20	16.47	11,092,377
14 May 18	16.58000 +0.50	16.94	16.18	16.30	20,140,696
11 May 18	16.08000 +0.01	16.35	16.01	16.10	8,971,275
10 May 18	16.07000 +0.09	16.33	15.97	16.00	8,454,800
09 May 18	15.98000 -0.19	16.14	15.93	16.14	8,413,668
08 May 18	16.17000 +0.06	16.55	15.95	16.09	14,915,262
07 May 18	16.11000 +0.18	16.22	15.80	16.02	13,181,089
04 May 18	15.93000 -0.49	16.25	15.87	16.00	16,508,976
03 May 18	16.42000 +1.34	16.59	15.11	15.11	25,598,628
02 May 18	15.08000 -0.11	15.60	14.93	15.50	9,104,341
27 Apr 18	15.19000 +0.09	15.38	14.98	15.28	9,387,712
26 Apr 18	15.10000 -0.53	15.70	15.05	15.63	11,274,123
25 Apr 18	15.63000 +0.31	15.77	15.16	15.21	13,716,969
24 Apr 18	15.32000 +0.23	15.42	14.95	15.07	13,486,870
23 Apr 18	15.09000 -0.94	16.16	14.80	16.10	22,032,216
20 Apr 18	16.03000 -0.86	16.84	16.01	16.84	18,811,928
19 Apr 18	16.89000 -0.43	17.41	16.81	17.27	15,658,557
18 Apr 18	17.32000 +0.24	17.48	16.45	17.28	17,382,786
17 Apr 18	17.08000 -0.53	17.68	17.03	17.51	11,259,948
16 Apr 18	17.61000 +0.01	17.61	17.01	17.54	13,977,504
13 Apr 18	17.60000 +0.34	17.74	17.40	17.46	10,647,492
12 Apr 18	17.26000 -0.26	17.67	17.23	17.57	9,032,646
11 Apr 18	17.52000 +0.09	17.74	17.38	17.44	12,443,545
10 Apr 18	17.43000 +0.30	17.48	17.01	17.23	13,516,108
09 Apr 18	17.13000 +0.09	17.36	16.96	17.01	13,173,361
04 Apr 18	17.04000 -0.71	17.97	16.96	17.86	23,322,604
03 Apr 18	17.75000 -0.45	17.90	17.52	17.68	19,937,304
02 Apr 18	18.20000 -0.37	18.81	18.12	18.38	29,575,598
30 Mar 18	18.57000 -0.79	18.86	17.67	18.71	52,609,048
29 Mar 18	19.36000 +0.47	19.37	18.90	18.90	16,006,630
28 Mar 18	18.89000 -0.52	19.25	18.82	18.97	17,166,180
27 Mar 18	19.41000 +0.58	19.57	19.03	19.05	27,164,944
26 Mar 18	18.83000 +0.38	18.97	17.17	17.85	31,852,812
23 Mar 18	18.45000 -2.05	19.87	18.45	19.45	34,974,752
22 Mar 18	20.50000 +0.16	20.82	20.19	20.30	19,463,112
21 Mar 18	20.34000 -0.68	21.59	20.23	21.29	25,733,504
20 Mar 18	21.02000 -0.38	21.42	20.78	21.00	21,394,440
19 Mar 18	21.40000 -0.13	21.92	21.02	21.32	21,116,162
16 Mar 18	21.53000 -0.40	22.16	21.53	21.70	20,337,884
15 Mar 18	21.93000 +0.46	21.99	20.70	21.30	35,144,360
14 Mar 18	21.47000 -0.47	22.05	21.35	21.78	28,299,592
13 Mar 18	21.94000 +1.22	22.58	20.70	20.72	46,616,760
12 Mar 18	20.72000 +0.59	21.37	20.43	20.60	36,193,676
09 Mar 18	20.13000 +0.88	20.15	19.23	19.25	28,229,272
08 Mar 18	19.25000 -0.11	19.48	19.02	19.28	12,644,591
07 Mar 18	19.36000 -0.17	19.58	19.31	19.36	12,675,511
06 Mar 18	19.53000 -0.13	19.97	19.35	19.97	26,273,696
05 Mar 18	19.66000 +0.96	19.80	18.93	19.15	28,431,252
02 Mar 18	18.70000 -0.48	19.38	18.63	19.10	20,515,830
01 Mar 18	19.18000 +0.37	19.30	18.61	18.72	20,137,712
28 Feb 18	18.81000 -0.22	19.44	18.60	18.81	23,594,244
27 Feb 18	19.03000 +0.24	19.44	18.62	18.79	27,969,572
26 Feb 18	18.79000 +1.50	19.02	17.31	17.40	33,285,218
23 Feb 18	17.29000 -0.15	17.47	17.10	17.38	8,811,661
22 Feb 18	17.44000 +0.55	17.45	16.89	17.00	9,870,614
14 Feb 18	16.89000 +0.01	17.00	16.55	17.00	7,442,383
13 Feb 18	16.88000 -0.13	17.27	16.83	17.05	12,706,313
12 Feb 18	17.01000 +0.64	17.10	16.40	16.49	11,891,503
09 Feb 18	16.37000 -0.51	16.73	16.00	16.28	12,093,034
08 Feb 18	16.88000 +0.42	17.05	16.31	16.42	13,311,857
07 Feb 18	16.46000 -0.24	17.15	15.93	17.02	16,710,433
06 Feb 18	16.70000 -1.59	17.85	16.46	17.69	29,496,076
05 Feb 18	18.29000 -0.55	18.88	18.27	18.63	11,812,738
02 Feb 18	18.84000 +0.29	19.12	17.83	18.48	16,215,416
01 Feb 18	18.55000 +0.08	19.02	18.15	18.53	15,364,499
31 Jan 18	18.47000 -0.53	19.11	18.00	18.87	16,865,496
30 Jan 18	19.00000 -0.15	19.34	18.90	19.00	10,836,775
29 Jan 18	19.15000 -0.68	20.16	19.09	19.96	21,880,888
26 Jan 18	19.83000 +0.16	19.99	19.52	19.58	15,747,809
25 Jan 18	19.67000 +0.14	20.40	19.30	19.51	32,671,592
24 Jan 18	19.53000 +0.41	19.78	18.92	19.17	27,274,698
23 Jan 18	19.12000 -0.30	19.40	18.88	19.33	17,678,584
22 Jan 18	19.42000 +0.57	19.77	18.50	19.13	29,424,450
19 Jan 18	18.85000 +0.01	19.33	18.50	18.99	18,890,180
18 Jan 18	18.84000 -0.66	19.59	18.66	19.29	22,414,660
17 Jan 18	19.50000 +1.45	19.86	17.55	17.95	38,490,620
16 Jan 18	18.05000 -1.35	19.20	17.52	18.99	36,140,040
15 Jan 18	19.40000 -0.66	20.29	19.30	20.15	15,041,561
12 Jan 18	20.06000 -0.23	20.50	19.99	20.30	13,116,958
11 Jan 18	20.29000 +0.29	20.44	19.45	19.90	23,832,336
10 Jan 18	20.00000 -0.70	20.73	19.93	20.55	17,837,792
09 Jan 18	20.70000 -0.26	21.25	20.66	21.24	15,296,318
08 Jan 18	20.96000 +0.17	21.36	20.62	21.10	14,963,335
05 Jan 18	20.79000 -0.25	21.14	20.62	20.88	15,361,381
04 Jan 18	21.04000 +0.14	21.56	21.01	21.01	26,107,132
03 Jan 18	20.90000 +0.80	21.05	20.17	20.29	24,567,894
02 Jan 18	20.10000 +0.03	20.22	19.68	20.09	16,164,779
29 Dec 17	20.07000 +0.89	20.15	19.05	19.12	29,485,188
28 Dec 17	19.18000 -0.99	20.35	18.85	20.35	33,792,152
27 Dec 17	20.17000 -0.20	20.83	20.05	20.50	15,494,791
26 Dec 17	20.37000 -0.03	20.66	20.02	20.60	12,866,067
25 Dec 17	20.40000 -0.23	20.98	20.36	20.85	16,244,557
22 Dec 17	20.63000 -1.23	22.06	20.39	22.02	32,964,820
21 Dec 17	21.86000 -0.28	22.27	21.41	22.19	13,594,552
20 Dec 17	22.14000 -0.69	22.99	22.02	22.87	11,298,727
19 Dec 17	22.83000 -0.07	22.99	22.65	22.85	10,909,577
18 Dec 17	22.90000 -1.00	24.09	22.31	24.03	21,562,150
15 Dec 17	23.90000 +0.11	24.16	23.75	23.94	8,326,639
14 Dec 17	23.79000 -0.14	24.15	23.48	24.09	9,550,420
13 Dec 17	23.93000 +0.11	24.09	23.68	23.70	7,149,017
12 Dec 17	23.82000 -0.96	24.74	23.80	24.73	12,384,206
11 Dec 17	24.78000 -0.42	25.28	24.62	25.15	10,828,887
08 Dec 17	25.20000 +0.20	25.64	24.90	25.04	8,482,005
07 Dec 17	25.00000 -0.21	25.31	24.83	25.19	9,168,204
06 Dec 17	25.21000 +1.36	25.40	23.73	23.88	16,061,897
05 Dec 17	23.85000 -0.43	24.28	23.49	24.28	10,894,644
04 Dec 17	24.28000 +0.68	24.52	23.36	23.61	11,471,293
01 Dec 17	23.60000 -0.09	24.19	23.56	23.76	12,085,275
30 Nov 17	23.69000 -0.98	24.78	23.36	24.68	20,519,376
29 Nov 17	24.67000 -0.68	25.50	24.38	25.31	9,141,500
28 Nov 17	25.35000 -0.14	25.73	25.01	25.70	7,781,018
27 Nov 17	25.49000 +1.00	26.92	25.19	25.59	22,780,014
24 Nov 17	24.49000 -0.81	25.49	24.24	25.24	10,932,195
23 Nov 17	25.30000 -1.06	26.65	25.20	26.38	10,566,199
22 Nov 17	26.36000 -0.55	26.98	26.25	26.82	10,601,035
21 Nov 17	26.91000 -0.95	28.36	26.60	27.86	11,586,503
20 Nov 17	27.86000 +0.66	27.98	26.55	27.19	8,481,048
17 Nov 17	27.20000 -0.89	28.40	26.00	28.15	14,232,074
16 Nov 17	28.09000 -0.77	28.79	27.70	28.79	15,243,515
15 Nov 17	28.86000 -0.94	29.94	28.75	29.88	8,204,966
14 Nov 17	29.80000 -0.42	30.64	29.66	30.20	8,227,390
13 Nov 17	30.22000 +0.08	30.87	29.81	30.17	12,579,149
10 Nov 17	30.14000 +0.92	30.25	29.31	29.31	15,146,453
09 Nov 17	29.22000 -0.34	29.60	29.00	29.47	8,986,316
08 Nov 17	29.56000 +0.00	29.73	28.80	29.45	13,592,177
07 Nov 17	29.56000 -0.46	30.05	28.98	30.05	13,562,775
06 Nov 17	30.02000 -0.66	30.80	29.32	30.50	10,773,585
03 Nov 17	30.68000 -1.25	31.95	30.42	31.79	12,658,298
02 Nov 17	31.93000 -0.39	32.64	31.71	32.32	5,253,949
01 Nov 17	32.32000 -0.45	33.48	32.23	32.77	5,239,307
31 Oct 17	32.77000 -0.18	33.19	32.40	32.76	3,325,882
30 Oct 17	32.95000 -0.93	34.38	32.80	33.94	7,836,785
27 Oct 17	33.88000 -0.18	34.44	33.59	34.07	5,823,760
26 Oct 17	34.06000 -0.04	34.60	33.59	34.00	6,886,308
25 Oct 17	34.10000 +0.81	34.10	33.16	33.29	6,675,071
24 Oct 17	33.29000 +0.38	33.50	32.55	32.78	6,787,441
23 Oct 17	32.91000 +0.90	32.99	32.05	32.05	5,096,272
20 Oct 17	32.01000 -0.49	32.42	31.87	32.29	3,248,344
19 Oct 17	32.50000 +0.15	32.80	32.06	32.25	3,535,350
18 Oct 17	32.35000 +0.32	32.65	31.72	31.87	5,864,426
17 Oct 17	32.03000 -1.17	33.08	31.64	33.08	8,690,407
16 Oct 17	33.20000 -0.48	33.88	32.88	32.92	7,584,549
13 Oct 17	33.68000 +1.50	33.79	31.88	32.15	16,377,569
12 Oct 17	32.18000 +0.45	32.35	31.11	31.68	8,577,808
11 Oct 17	31.73000 -0.44	32.35	31.61	31.90	10,511,093
10 Oct 17	32.17000 -0.32	33.10	30.90	32.81	26,737,130
09 Oct 17	32.49000 -2.08	34.97	31.88	34.78	31,145,044
29 Sep 17	34.57000 -0.24	35.49	34.52	34.88	5,859,158
28 Sep 17	34.81000 +0.96	34.94	33.81	33.81	7,414,426
27 Sep 17	33.85000 +0.20	34.54	33.46	33.63	7,357,123
26 Sep 17	33.65000 +0.00	33.84	33.02	33.35	2,940,615
25 Sep 17	33.65000 -0.72	34.31	33.40	33.96	5,853,292
22 Sep 17	34.37000 +0.43	34.46	33.91	33.93	3,357,027
21 Sep 17	33.94000 -0.35	34.50	33.80	34.33	5,899,750
20 Sep 17	34.29000 -0.31	34.80	34.08	34.61	5,926,366
19 Sep 17	34.60000 -0.25	35.30	34.31	35.00	7,150,178
18 Sep 17	34.85000 -0.33	35.98	34.85	35.39	8,432,824
15 Sep 17	35.18000 -0.24	35.53	34.99	35.44	3,773,392
14 Sep 17	35.42000 +0.02	35.73	35.17	35.35	3,443,430
13 Sep 17	35.40000 -0.50	35.95	34.98	35.95	5,477,220
12 Sep 17	35.90000 +0.11	36.48	35.05	35.36	7,739,858
11 Sep 17	35.79000 -0.06	36.31	34.50	35.85	14,823,872
08 Sep 17	35.85000 -0.35	36.20	35.34	36.10	6,708,445
07 Sep 17	36.20000 +0.20	36.51	35.33	36.12	5,672,756
06 Sep 17	36.00000 -0.82	36.88	35.75	36.69	7,186,115
05 Sep 17	36.82000 +0.00	37.47	36.21	36.82	5,064,324
04 Sep 17	36.82000 +1.34	37.14	35.33	35.38	12,542,538
01 Sep 17	35.48000 +0.08	35.80	34.89	35.49	6,562,449
31 Aug 17	35.40000 -0.30	35.89	34.70	35.69	11,612,877
30 Aug 17	35.70000 +1.93	35.90	34.00	34.00	19,793,700
29 Aug 17	33.77000 +0.67	33.99	33.07	33.07	7,547,285
28 Aug 17	33.10000 +0.79	34.29	32.39	32.39	16,097,736
25 Aug 17	32.31000 -1.19	33.80	32.08	33.63	13,496,333
24 Aug 17	33.50000 +0.03	33.97	33.30	33.41	3,226,088
23 Aug 17	33.47000 -0.09	33.67	32.92	33.31	4,492,313
22 Aug 17	33.56000 -0.35	34.26	33.29	33.80	6,210,575
21 Aug 17	33.91000 +0.36	34.47	33.47	33.48	8,852,587
18 Aug 17	33.55000 -0.27	34.16	33.30	33.75	8,304,286
17 Aug 17	33.82000 -0.23	34.38	33.60	33.90	8,439,258
16 Aug 17	34.05000 -0.68	35.42	33.68	34.34	16,687,675
15 Aug 17	34.73000 +2.03	34.95	33.37	33.48	16,619,879
14 Aug 17	32.70000 +0.42	35.07	32.09	32.10	28,062,480
11 Aug 17	32.28000 -0.46	33.55	32.08	32.78	4,866,816
10 Aug 17	32.74000 +0.06	33.23	32.38	32.42	5,454,285
09 Aug 17	32.68000 +1.39	33.28	31.12	31.20	5,289,482
08 Aug 17	31.29000 -0.49	32.65	31.00	32.00	7,708,127
07 Aug 17	31.78000 +0.85	32.06	31.05	31.05	5,534,098
04 Aug 17	30.93000 -0.55	31.99	30.86	31.60	5,440,211
03 Aug 17	31.48000 -0.75	32.70	31.44	32.23	5,961,957
02 Aug 17	32.23000 -0.94	33.80	32.14	33.19	9,380,647
01 Aug 17	33.17000 +0.05	33.25	32.26	33.25	6,169,539
31 Jul 17	33.12000 -0.48	33.77	32.81	33.50	6,905,687
28 Jul 17	33.60000 +1.50	33.96	32.10	32.12	7,569,153
27 Jul 17	32.10000 -0.09	33.15	31.85	32.05	7,558,291
26 Jul 17	32.19000 -0.49	32.99	31.98	32.59	5,846,396
25 Jul 17	32.68000 -0.54	33.66	32.52	33.08	4,592,995
24 Jul 17	33.22000 -0.28	33.91	32.93	33.72	3,980,665
21 Jul 17	33.50000 +0.20	33.78	32.71	33.26	5,319,553
20 Jul 17	33.30000 -0.11	34.21	32.91	33.41	7,176,326
19 Jul 17	33.41000 +2.66	33.68	30.80	30.98	10,542,944
18 Jul 17	30.75000 -0.27	31.20	30.25	30.50	4,752,453
17 Jul 17	31.02000 +0.12	31.86	29.61	30.88	6,835,047
14 Jul 17	30.90000 -0.94	31.97	30.80	31.84	6,778,889
13 Jul 17	31.84000 +0.35	32.08	31.20	31.90	7,335,516
12 Jul 17	31.49000 -0.02	32.48	31.40	31.78	12,259,536
11 Jul 17	31.51000 +0.66	32.43	30.20	30.77	10,117,085
10 Jul 17	30.85000 +0.32	31.69	30.54	30.55	11,113,825
07 Jul 17	30.53000 -0.50	31.18	30.51	31.04	8,075,062
06 Jul 17	31.03000 +0.83	31.19	29.85	30.01	18,259,936
05 Jul 17	30.20000 +1.37	30.24	27.20	27.49	31,480,310
04 Jul 17	28.83000 -0.33	29.29	28.57	29.17	6,264,854
03 Jul 17	29.16000 -0.02	29.34	28.75	29.34	5,863,227
30 Jun 17	29.18000 +0.63	29.18	28.50	28.50	7,183,147
29 Jun 17	28.55000 -0.14	28.84	28.36	28.68	8,244,349
28 Jun 17	28.69000 -0.60	29.30	28.20	29.30	12,873,199
27 Jun 17	29.29000 -0.39	29.83	29.20	29.83	9,892,786
26 Jun 17	29.68000 +0.08	29.76	29.09	29.76	11,348,139
23 Jun 17	29.60000 +0.22	29.80	29.03	29.40	7,015,871
22 Jun 17	29.38000 -0.42	30.42	29.25	29.81	9,415,718
21 Jun 17	29.80000 -0.07	29.98	29.54	29.96	6,520,796
20 Jun 17	29.87000 +1.32	30.26	28.50	28.50	18,499,792
19 Jun 17	28.55000 +0.26	28.58	28.02	28.43	5,330,800
16 Jun 17	28.29000 +0.18	28.51	28.11	28.16	5,353,302
15 Jun 17	28.11000 +0.07	28.47	28.00	28.02	6,972,017
14 Jun 17	28.04000 -0.04	28.30	27.90	28.09	4,459,720
13 Jun 17	28.08000 +0.38	28.29	27.40	27.52	8,585,401
12 Jun 17	27.70000 -0.52	28.04	27.35	28.00	9,035,335
09 Jun 17	28.22000 +0.02	28.36	27.73	28.10	10,495,025
08 Jun 17	28.20000 -0.63	28.88	28.05	28.88	13,765,714
07 Jun 17	28.83000 +0.24	29.03	28.42	28.56	8,321,637
06 Jun 17	28.59000 +0.32	28.66	28.20	28.45	4,395,417
05 Jun 17	28.27000 +0.47	28.73	27.88	27.88	7,964,903
02 Jun 17	27.80000 +0.01	27.89	27.00	27.52	6,768,149
01 Jun 17	27.79000 -0.14	27.84	27.33	27.76	5,587,785
31 May 17	27.93000 +0.43	27.97	27.26	27.60	9,105,283
26 May 17	27.50000 -0.71	28.30	27.17	28.29	10,271,783
25 May 17	28.21000 -0.54	28.68	27.95	28.68	5,872,493
24 May 17	28.75000 -0.07	28.90	27.80	28.82	7,238,288
23 May 17	28.82000 +0.42	28.94	28.07	28.41	5,670,905
22 May 17	28.40000 -0.23	29.17	28.10	28.52	5,851,623
19 May 17	28.63000 -0.83	29.50	28.50	29.26	7,353,914
18 May 17	29.46000 +0.26	29.75	28.90	29.00	9,625,083
17 May 17	29.20000 +0.06	29.80	29.00	29.22	13,054,201
16 May 17	29.14000 +2.00	29.23	27.47	27.47	18,557,124
15 May 17	27.14000 +0.44	27.38	26.76	26.88	9,418,718
12 May 17	26.70000 -1.91	28.85	26.53	28.62	14,000,584
11 May 17	28.61000 +0.01	28.88	27.58	28.32	7,528,733
10 May 17	28.60000 -0.17	29.40	28.19	28.75	8,559,395
09 May 17	28.77000 +0.18	29.07	27.72	28.53	6,415,912
08 May 17	28.59000 -0.38	29.28	28.59	29.00	5,407,154
05 May 17	28.97000 -0.71	29.59	28.87	29.49	9,130,158
04 May 17	29.68000 -0.59	30.49	29.61	30.23	7,664,465
03 May 17	30.27000 -0.49	30.72	29.78	30.42	8,903,010
02 May 17	30.76000 +0.61	30.86	29.71	30.18	10,914,678
28 Apr 17	30.15000 +0.67	30.43	29.25	29.30	9,373,798
27 Apr 17	29.48000 +0.11	29.75	28.46	29.37	7,820,375
26 Apr 17	29.37000 +0.01	29.64	28.88	29.49	6,481,159
25 Apr 17	29.36000 +0.28	29.86	28.82	29.07	6,754,254
24 Apr 17	29.08000 +0.09	29.20	27.69	28.85	6,994,754
21 Apr 17	28.99000 -1.08	30.33	28.99	30.18	7,563,272
20 Apr 17	30.07000 +1.27	30.20	28.64	28.70	12,550,726
19 Apr 17	28.80000 -0.43	29.50	28.50	29.23	5,989,931
18 Apr 17	29.23000 +0.45	29.57	28.51	28.79	3,944,616
17 Apr 17	28.78000 -0.04	28.95	28.30	28.30	2,577,774
14 Apr 17	28.82000 -0.90	29.71	28.71	29.68	3,629,320
13 Apr 17	29.72000 +0.40	29.80	29.22	29.30	4,221,600
12 Apr 17	29.32000 +0.11	30.25	28.73	29.21	6,965,110
11 Apr 17	29.21000 -0.18	29.52	28.16	29.52	6,684,258
10 Apr 17	29.39000 +0.73	29.55	28.83	28.83	8,099,452
07 Apr 17	28.66000 -0.17	28.76	28.28	28.76	5,228,284
06 Apr 17	28.83000 -0.23	29.04	28.09	29.04	7,476,399
05 Apr 17	29.06000 +0.00	29.46	28.67	29.06	9,030,454
31 Mar 17	29.06000 +0.56	29.12	28.41	28.42	3,975,534
30 Mar 17	28.50000 -0.49	28.99	28.21	28.75	6,821,005
29 Mar 17	28.99000 -0.89	29.80	28.05	29.73	7,293,159
28 Mar 17	29.88000 +0.13	29.88	29.03	29.50	7,361,906
27 Mar 17	29.75000 -1.03	30.92	29.60	30.85	8,157,213
24 Mar 17	30.78000 +1.30	31.30	29.65	29.80	14,323,732
23 Mar 17	29.48000 +0.28	29.65	28.92	29.22	5,523,191
22 Mar 17	29.20000 +0.71	29.38	28.33	28.49	5,513,806
21 Mar 17	28.49000 +0.17	28.66	28.10	28.28	3,172,589
20 Mar 17	28.32000 +0.42	28.32	27.72	27.88	3,577,467
17 Mar 17	27.90000 -0.60	28.98	27.70	28.75	4,401,327
16 Mar 17	28.50000 +0.24	28.88	28.30	28.35	3,563,474
15 Mar 17	28.26000 -0.44	28.68	28.07	28.55	3,556,129
14 Mar 17	28.70000 -0.51	29.15	28.41	29.15	6,376,320
13 Mar 17	29.21000 +0.89	29.55	28.21	28.59	9,001,225
10 Mar 17	28.32000 +0.08	28.69	28.03	28.41	3,249,721
09 Mar 17	28.24000 -0.51	28.67	28.03	28.61	5,490,598
08 Mar 17	28.75000 -0.32	29.10	28.50	29.10	4,353,127
07 Mar 17	29.07000 +0.01	29.40	28.70	29.20	4,895,032
06 Mar 17	29.06000 +1.15	29.20	27.85	28.00	11,090,413
03 Mar 17	27.91000 +1.10	27.96	26.65	26.85	6,216,288
02 Mar 17	26.81000 -0.11	27.19	26.51	27.02	2,361,225
01 Mar 17	26.92000 -0.17	27.48	26.86	27.10	2,980,297
28 Feb 17	27.09000 +0.49	27.30	26.54	26.70	4,621,570
27 Feb 17	26.60000 +0.04	26.95	26.30	26.64	4,570,786
24 Feb 17	26.56000 -0.24	26.96	26.17	26.96	5,013,923
23 Feb 17	26.80000 -0.19	27.02	26.69	26.82	2,253,082
22 Feb 17	26.99000 -0.24	27.40	26.72	27.02	3,654,258
21 Feb 17	27.23000 +0.72	27.40	26.65	26.90	4,328,116
20 Feb 17	26.51000 -0.20	27.30	26.51	26.85	6,038,667
17 Feb 17	26.71000 -0.39	27.75	26.68	27.25	4,485,259
16 Feb 17	27.10000 +0.91	27.44	26.20	26.35	7,802,764
15 Feb 17	26.19000 +0.59	27.50	25.96	27.00	12,987,707
24 Jan 17	25.60000 +0.49	25.75	25.06	25.11	5,653,801
23 Jan 17	25.11000 +0.33	25.32	24.90	24.96	4,399,298
20 Jan 17	24.78000 +0.23	24.90	24.32	24.45	4,201,020
19 Jan 17	24.55000 +0.56	24.65	23.94	24.22	5,698,481
18 Jan 17	23.99000 -0.19	24.36	23.88	24.08	4,111,095
17 Jan 17	24.18000 +0.74	24.31	23.31	23.55	6,029,298
16 Jan 17	23.44000 -0.03	23.57	22.50	23.49	2,700,571
13 Jan 17	23.47000 +0.17	23.75	23.22	23.35	3,085,151
12 Jan 17	23.30000 +0.17	23.45	23.12	23.26	2,736,351
11 Jan 17	23.13000 -0.47	23.66	23.01	23.57	3,770,332
10 Jan 17	23.60000 +0.00	23.67	23.21	23.58	2,381,141
09 Jan 17	23.60000 +0.02	23.87	23.40	23.56	3,441,464
06 Jan 17	23.58000 -0.66	24.34	23.44	24.34	7,149,418
05 Jan 17	24.24000 -0.28	24.55	24.01	24.52	4,604,815
04 Jan 17	24.52000 +0.72	24.58	23.88	23.92	8,237,857
03 Jan 17	23.80000 -2.26	26.09	23.75	26.06	16,370,301
30 Dec 16	26.06000 +0.14	26.14	25.40	25.82	6,913,253
29 Dec 16	25.92000 +0.02	26.08	25.40	25.91	3,877,890
28 Dec 16	25.90000 -0.20	26.19	25.80	26.10	3,612,867
27 Dec 16	26.10000 +0.15	26.53	25.60	25.79	7,831,300
26 Dec 16	25.95000 +0.98	25.96	24.61	24.80	5,369,982
23 Dec 16	24.97000 +0.05	25.05	24.68	24.80	2,508,699
22 Dec 16	24.92000 +0.07	25.10	24.50	24.86	3,286,541
21 Dec 16	24.85000 +0.39	25.15	24.47	24.69	4,902,993
20 Dec 16	24.46000 -0.34	24.98	24.06	24.80	3,915,582
19 Dec 16	24.80000 -0.72	25.51	24.49	25.42	4,679,084
16 Dec 16	25.52000 +0.38	25.59	25.10	25.30	2,141,928
15 Dec 16	25.14000 -0.22	25.55	25.03	25.30	2,512,613
14 Dec 16	25.36000 -0.30	25.83	25.00	25.76	3,806,229
13 Dec 16	25.66000 +0.37	25.83	25.10	25.29	5,246,785
12 Dec 16	25.29000 -0.69	26.01	25.10	25.80	5,973,492
09 Dec 16	25.98000 -0.60	26.73	25.91	26.45	4,264,358
08 Dec 16	26.58000 -0.17	26.80	26.29	26.75	4,272,603
07 Dec 16	26.75000 +0.01	27.08	26.15	26.78	5,449,668
06 Dec 16	26.74000 +0.69	26.99	25.98	26.16	8,779,468
05 Dec 16	26.05000 +0.50	26.34	25.30	25.45	9,743,961
02 Dec 16	25.55000 +0.10	25.88	25.15	25.42	4,486,864
01 Dec 16	25.45000 -0.60	26.20	25.16	26.15	10,822,404
30 Nov 16	26.05000 +1.20	26.28	24.86	24.86	12,345,278
29 Nov 16	24.85000 -0.17	25.13	24.70	24.80	7,990,361
28 Nov 16	25.02000 -0.67	25.78	24.60	25.69	12,588,522
25 Nov 16	25.69000 +0.76	25.75	24.72	25.08	5,743,603
24 Nov 16	24.93000 -0.52	25.70	24.66	25.45	5,034,092
23 Nov 16	25.45000 -0.29	25.93	25.38	25.77	4,810,244
22 Nov 16	25.74000 -0.02	25.97	25.40	25.60	6,280,912
21 Nov 16	25.76000 -0.72	26.85	24.61	26.65	16,974,136
18 Nov 16	26.48000 -0.33	26.84	26.01	26.73	3,853,461
17 Nov 16	26.81000 +0.11	26.95	26.43	26.70	3,528,484
16 Nov 16	26.70000 +0.56	27.19	26.15	26.15	10,166,606
15 Nov 16	26.14000 +0.16	26.63	25.38	26.00	14,802,149
14 Nov 16	25.98000 -1.92	28.20	25.11	27.92	18,984,912
11 Nov 16	27.90000 -0.48	28.58	27.53	28.20	7,237,668
10 Nov 16	28.38000 -0.17	28.98	28.24	28.70	2,724,184
09 Nov 16	28.55000 -0.20	29.05	28.01	28.85	4,708,123
08 Nov 16	28.75000 +0.47	28.90	27.76	28.29	4,848,850
07 Nov 16	28.28000 -0.09	28.48	27.96	28.23	2,814,715
04 Nov 16	28.37000 +0.02	28.98	28.02	28.57	5,694,299
03 Nov 16	28.35000 -0.01	28.66	27.96	28.28	3,304,174
02 Nov 16	28.36000 -0.49	29.45	28.24	28.85	6,759,594
01 Nov 16	28.85000 +1.36	28.88	27.51	27.51	6,560,067
31 Oct 16	27.49000 -0.53	28.08	27.25	28.02	3,739,167
28 Oct 16	28.02000 -0.34	28.60	28.00	28.42	2,566,006
27 Oct 16	28.36000 -0.36	28.85	28.11	28.60	2,412,946
26 Oct 16	28.72000 +0.01	28.89	28.25	28.80	3,432,046
25 Oct 16	28.71000 -0.29	28.90	28.40	28.90	3,490,144
24 Oct 16	29.00000 +0.50	29.49	28.55	28.65	6,936,050
21 Oct 16	28.50000 +0.63	28.95	27.85	27.86	7,950,033
20 Oct 16	27.87000 +0.14	27.96	27.57	27.73	3,534,707
19 Oct 16	27.73000 -0.53	28.30	27.70	28.28	3,089,766
18 Oct 16	28.26000 +0.27	28.45	27.51	27.80	5,505,806
17 Oct 16	27.99000 -0.34	28.78	27.77	28.33	5,546,703
14 Oct 16	28.33000 -0.75	29.00	28.23	28.80	4,709,843
13 Oct 16	29.08000 +0.88	29.80	27.76	28.32	7,880,677
12 Oct 16	28.20000 +0.13	28.66	27.88	27.90	3,434,648
11 Oct 16	28.07000 -0.32	28.55	27.86	28.20	4,149,788
10 Oct 16	28.39000 +0.60	28.90	27.81	28.18	4,905,908
30 Sep 16	27.79000 +0.04	28.32	27.51	27.75	4,365,922
29 Sep 16	27.75000 +1.09	28.16	26.56	26.66	7,983,809
28 Sep 16	26.66000 -0.21	27.12	26.58	26.99	4,000,076
27 Sep 16	26.87000 +0.42	26.88	25.40	26.34	8,017,560
26 Sep 16	26.45000 -0.72	27.53	26.11	27.16	6,341,475
23 Sep 16	27.17000 -0.24	27.65	27.10	27.41	3,478,400
22 Sep 16	27.41000 +0.33	27.88	27.21	27.25	5,150,396
21 Sep 16	27.08000 -0.39	27.55	26.91	27.38	6,003,072
20 Sep 16	27.47000 -0.83	28.37	27.31	28.37	7,017,886
19 Sep 16	28.30000 +0.34	28.72	27.49	28.12	7,090,808
14 Sep 16	27.96000 +0.56	28.50	27.40	27.42	9,111,155
13 Sep 16	27.40000 -0.67	29.88	26.98	28.41	14,394,954
12 Sep 16	28.07000 -0.63	28.99	27.46	28.10	10,816,182
09 Sep 16	28.70000 +1.30	29.28	27.53	27.53	15,875,132
08 Sep 16	27.40000 +0.26	27.75	26.45	27.10	10,857,395
07 Sep 16	27.14000 +0.10	27.39	26.48	26.82	8,141,935
06 Sep 16	27.04000 +0.33	27.10	26.01	26.52	8,278,110
05 Sep 16	26.71000 +1.97	26.90	24.77	24.77	13,127,876
02 Sep 16	24.74000 -0.80	25.84	24.73	25.67	8,241,203
01 Sep 16	25.54000 +0.04	26.25	25.48	25.62	7,513,195
31 Aug 16	25.50000 -1.00	26.83	25.24	26.83	12,573,795
30 Aug 16	26.50000 -0.04	27.50	26.33	26.49	9,896,920
29 Aug 16	26.54000 -0.45	27.45	26.33	26.95	8,807,879
26 Aug 16	26.99000 +1.21	27.15	25.57	25.78	13,386,537
25 Aug 16	25.78000 +0.01	25.89	25.08	25.60	7,420,331
24 Aug 16	25.77000 +1.47	26.25	24.38	24.43	10,894,083
23 Aug 16	24.30000 -0.38	24.97	24.20	24.82	5,212,577
22 Aug 16	24.68000 -0.47	25.39	24.57	25.10	8,409,696
19 Aug 16	25.15000 +0.33	25.37	24.51	25.02	9,302,267
18 Aug 16	24.82000 +0.24	24.95	24.29	24.70	4,769,818
17 Aug 16	24.58000 +0.50	24.97	24.02	24.09	8,302,305
16 Aug 16	24.08000 -0.37	24.40	23.95	24.30	7,845,579
15 Aug 16	24.45000 +1.00	24.95	22.97	23.49	11,246,924
12 Aug 16	23.45000 +0.67	24.24	22.70	22.74	10,743,437
11 Aug 16	22.78000 -0.17	23.11	22.61	22.65	4,549,975
10 Aug 16	22.95000 -0.21	23.58	22.65	23.11	8,334,431
09 Aug 16	23.16000 +0.01	23.35	22.95	23.13	7,112,471
08 Aug 16	23.15000 +0.02	23.15	22.58	22.99	7,090,178
05 Aug 16	23.13000 -0.03	23.24	22.76	23.17	8,616,737
04 Aug 16	23.16000 +1.02	23.54	22.22	22.22	18,149,720
03 Aug 16	22.14000 +1.35	22.16	20.70	20.70	13,769,341
02 Aug 16	20.79000 +0.04	20.85	20.51	20.68	2,964,676
01 Aug 16	20.75000 +0.24	20.75	20.13	20.48	5,785,946
29 Jul 16	20.51000 -0.70	21.15	20.47	21.14	8,759,113
28 Jul 16	21.21000 +0.07	21.47	21.02	21.15	8,078,342
27 Jul 16	21.14000 -0.71	22.16	20.89	21.88	9,199,046
26 Jul 16	21.85000 +0.60	21.87	21.25	21.30	7,022,313
25 Jul 16	21.25000 +0.06	21.64	21.10	21.28	4,576,727
22 Jul 16	21.19000 -0.32	21.56	21.13	21.50	4,343,198
21 Jul 16	21.51000 +0.00	21.64	21.25	21.62	7,209,429
20 Jul 16	21.51000 -0.08	21.66	21.40	21.52	4,540,138
19 Jul 16	21.59000 -0.01	21.72	21.36	21.51	4,869,221
18 Jul 16	21.60000 -0.35	22.00	21.50	21.98	6,481,127
15 Jul 16	21.95000 +0.02	22.18	21.70	21.95	6,309,412
14 Jul 16	21.93000 +0.13	22.20	21.67	22.06	9,483,400
13 Jul 16	21.80000 +1.19	22.23	20.88	20.88	15,795,305
12 Jul 16	20.61000 +0.07	20.70	20.08	20.40	5,154,402
11 Jul 16	20.54000 -0.44	21.20	20.51	20.70	6,370,497
08 Jul 16	20.98000 +0.17	21.24	20.54	20.80	6,350,596
07 Jul 16	20.81000 -0.06	20.97	20.65	20.83	5,028,940
06 Jul 16	20.87000 -0.38	21.27	20.80	21.23	6,236,420
05 Jul 16	21.25000 +0.13	21.30	20.92	21.12	7,911,844
04 Jul 16	21.12000 +0.31	21.25	20.50	20.70	6,934,615
01 Jul 16	20.81000 +0.21	20.95	20.50	20.59	5,660,516
30 Jun 16	20.60000 -0.33	21.00	20.50	20.92	6,135,878
29 Jun 16	20.93000 -0.07	21.19	20.00	21.19	5,624,385
28 Jun 16	21.00000 +0.09	21.15	20.51	20.80	6,554,833
27 Jun 16	20.91000 +0.53	21.13	20.30	20.30	5,165,704
24 Jun 16	20.38000 -0.72	21.28	19.71	21.15	8,164,821
23 Jun 16	21.10000 -0.48	21.70	21.01	21.58	5,427,684
22 Jun 16	21.58000 +0.36	21.58	21.00	21.07	4,993,580
21 Jun 16	21.22000 -0.36	21.95	21.10	21.74	5,555,717
20 Jun 16	21.58000 +0.36	21.59	21.01	21.22	4,909,580
17 Jun 16	21.22000 -0.43	21.93	21.08	21.65	6,860,322
16 Jun 16	21.65000 -0.35	22.09	21.62	21.96	6,301,339
15 Jun 16	22.00000 +0.83	22.18	20.76	21.00	9,412,507
14 Jun 16	21.17000 +0.32	21.38	20.73	20.90	4,248,189
13 Jun 16	20.85000 -1.34	22.29	20.80	21.97	7,660,110
08 Jun 16	22.19000 +0.27	22.50	21.81	21.85	9,368,949
07 Jun 16	21.92000 +0.02	22.10	21.52	21.96	6,598,204
06 Jun 16	21.90000 -0.63	22.86	21.56	22.26	8,203,260
03 Jun 16	22.53000 +0.05	22.90	22.32	22.44	8,834,292
02 Jun 16	22.48000 -0.18	22.88	22.26	22.30	9,792,075
01 Jun 16	22.66000 +0.90	23.18	21.61	21.89	18,423,142
31 May 16	21.76000 +1.06	21.78	20.60	20.86	11,490,825
30 May 16	20.70000 +0.50	20.99	19.80	20.00	7,906,037
27 May 16	20.20000 +0.10	20.50	19.58	19.98	6,610,037
26 May 16	20.10000 -0.41	20.74	19.50	20.65	6,895,056
25 May 16	20.51000 -0.22	21.32	20.41	21.05	5,654,753
24 May 16	20.73000 -13.04	21.23	20.41	21.00	5,947,520
23 May 16	33.77000 +0.87	34.31	33.00	33.10	5,697,070
20 May 16	32.90000 +0.49	33.06	31.65	32.19	3,910,827
19 May 16	32.41000 -0.13	33.40	32.16	32.61	3,380,071
18 May 16	32.54000 -0.75	33.79	32.01	33.53	4,301,615
17 May 16	33.29000 -0.16	34.00	32.96	33.40	4,251,024
16 May 16	33.45000 +0.79	33.52	31.58	32.59	4,445,609
13 May 16	32.66000 -0.08	33.92	32.00	32.74	3,360,129
12 May 16	32.74000 +0.03	33.08	31.50	32.48	3,004,132
11 May 16	32.71000 +0.82	33.12	31.60	31.99	5,437,306
10 May 16	31.89000 +0.01	32.21	31.00	31.78	3,165,982
09 May 16	31.88000 -0.12	31.88	30.33	31.51	5,096,170
06 May 16	32.00000 -1.64	33.79	31.57	33.54	6,628,982
05 May 16	33.64000 +0.02	33.80	33.20	33.48	2,890,936
04 May 16	33.62000 +0.57	34.20	32.90	32.90	6,848,854
03 May 16	33.05000 +1.44	33.49	31.57	31.57	7,178,664
29 Apr 16	31.61000 -0.27	32.59	31.36	31.40	4,326,894
28 Apr 16	31.88000 +0.29	31.95	31.03	31.50	4,167,893
27 Apr 16	31.59000 +1.79	32.15	29.89	29.92	10,935,904
26 Apr 16	29.80000 +0.44	30.00	29.11	29.50	3,442,359
25 Apr 16	29.36000 -0.74	30.18	28.82	30.00	4,593,025
22 Apr 16	30.10000 +0.27	30.37	29.50	29.58	4,599,601
21 Apr 16	29.83000 +0.03	30.77	29.73	30.00	6,133,311
20 Apr 16	29.80000 -2.11	32.15	29.10	31.89	7,931,617
19 Apr 16	31.91000 +0.63	32.10	31.16	31.40	5,419,069
18 Apr 16	31.28000 -0.51	31.60	30.52	31.35	5,628,858
15 Apr 16	31.79000 +1.29	32.49	29.92	30.53	9,824,835
14 Apr 16	30.50000 +0.21	30.50	29.80	30.48	4,289,848
13 Apr 16	30.29000 +1.77	30.89	28.77	28.77	9,483,345
12 Apr 16	28.52000 -0.48	29.15	28.18	29.00	3,411,558
11 Apr 16	29.00000 +0.70	29.30	28.45	28.49	4,314,371
08 Apr 16	28.30000 -0.61	28.80	27.80	28.79	5,597,387
07 Apr 16	28.91000 -0.50	29.79	28.91	29.77	5,365,393
06 Apr 16	29.41000 +0.26	29.66	29.00	29.00	6,216,809
05 Apr 16	29.15000 +0.66	29.39	28.30	28.48	6,843,251
01 Apr 16	28.49000 -0.66	29.30	28.00	29.05	6,710,149
31 Mar 16	29.15000 -0.11	30.15	28.80	29.60	9,651,090
30 Mar 16	29.26000 +1.44	29.29	28.00	28.30	11,031,966
29 Mar 16	27.82000 -1.31	29.20	27.31	29.20	9,510,907
28 Mar 16	29.13000 +1.72	29.39	27.61	27.61	11,654,777
25 Mar 16	27.41000 +0.18	27.61	27.06	27.24	2,928,519
24 Mar 16	27.23000 -0.57	27.94	27.11	27.39	5,187,748
23 Mar 16	27.80000 +0.22	27.87	27.25	27.50	3,740,388
22 Mar 16	27.58000 -0.28	27.99	27.30	27.63	3,980,635
21 Mar 16	27.86000 +0.01	28.29	27.48	27.86	7,184,136
18 Mar 16	27.85000 +1.18	27.99	26.41	26.67	8,106,984
17 Mar 16	26.67000 +1.23	26.77	25.38	25.45	6,253,039
16 Mar 16	25.44000 -0.09	26.46	25.06	26.30	3,680,074
15 Mar 16	25.53000 -0.19	25.99	25.28	25.50	3,255,631
14 Mar 16	25.72000 +1.32	26.09	24.80	24.80	5,347,953
11 Mar 16	24.40000 +0.32	24.76	23.81	24.08	2,880,236
10 Mar 16	24.08000 -0.34	24.87	24.03	24.37	2,675,110
09 Mar 16	24.42000 -0.77	25.15	24.18	24.51	3,510,341
08 Mar 16	25.19000 +0.97	25.25	23.28	24.34	6,155,009
07 Mar 16	24.22000 +0.44	24.88	23.91	23.91	3,438,966
04 Mar 16	23.78000 -1.23	25.30	23.67	24.92	3,875,075
03 Mar 16	25.01000 -0.32	25.88	25.00	25.32	4,104,945
02 Mar 16	25.33000 +1.24	25.34	23.90	24.08	5,063,803
01 Mar 16	24.09000 +0.52	24.44	22.60	23.72	4,059,706
29 Feb 16	23.57000 -1.32	24.80	23.10	24.80	5,023,294
26 Feb 16	24.89000 +0.58	25.13	24.12	24.51	5,257,768
25 Feb 16	24.31000 -2.70	26.96	24.31	26.68	6,007,672
24 Feb 16	27.01000 -0.14	27.35	26.00	27.35	4,449,836
23 Feb 16	27.15000 -0.80	28.35	26.85	27.98	5,962,917
22 Feb 16	27.95000 +0.75	28.48	27.37	27.44	5,347,848
19 Feb 16	27.20000 +0.87	27.37	26.35	26.35	4,512,245
18 Feb 16	26.33000 -0.52	27.28	26.33	27.28	3,304,695
17 Feb 16	26.85000 +0.53	27.05	26.05	26.32	4,682,165
16 Feb 16	26.32000 +1.12	26.48	25.31	25.31	3,861,966
15 Feb 16	25.20000 -0.51	25.48	24.81	25.10	3,920,803
05 Feb 16	25.71000 -0.29	26.15	25.70	25.75	2,909,910
04 Feb 16	26.00000 +1.20	26.00	24.81	24.81	5,725,653
03 Feb 16	24.80000 +0.38	25.00	23.81	24.08	3,611,747
02 Feb 16	24.42000 +0.86	24.79	23.69	23.87	4,670,122
01 Feb 16	23.56000 -0.28	23.86	23.02	23.71	4,812,104
29 Jan 16	23.84000 +0.85	24.19	22.70	22.99	4,951,511
28 Jan 16	22.99000 -1.26	24.30	22.41	24.08	4,302,262
27 Jan 16	24.25000 -0.25	24.86	23.02	24.85	4,740,813
26 Jan 16	24.50000 -2.19	26.66	24.35	26.25	4,819,145
25 Jan 16	26.69000 +0.11	27.20	26.40	26.70	2,965,032
22 Jan 16	26.58000 +0.05	26.99	25.71	26.90	3,562,295
21 Jan 16	26.53000 -0.62	27.68	26.50	27.00	5,438,186
20 Jan 16	27.15000 -0.28	27.83	27.05	27.22	4,425,614
19 Jan 16	27.43000 +0.75	27.49	26.01	26.25	5,597,118
18 Jan 16	26.68000 +0.81	27.18	25.89	26.02	4,508,595
15 Jan 16	25.87000 -1.47	27.34	25.61	27.01	4,975,333
14 Jan 16	27.34000 +1.47	27.34	24.66	25.01	6,089,982
13 Jan 16	25.87000 +0.02	27.46	25.50	26.60	5,873,758
12 Jan 16	25.85000 +0.90	26.00	25.01	25.07	5,235,360
11 Jan 16	24.95000 -2.23	27.65	24.65	26.79	5,424,262
08 Jan 16	27.18000 -0.48	28.60	26.00	28.29	6,845,345
07 Jan 16	27.66000 -2.97	30.00	27.57	30.00	1,055,500
06 Jan 16	30.63000 +0.46	30.89	30.05	30.60	3,331,677
05 Jan 16	30.17000 -0.50	30.90	28.88	29.70	6,109,656
04 Jan 16	30.67000 -2.90	33.97	30.60	33.65	3,963,731
31 Dec 15	33.57000 -1.28	34.98	33.51	34.71	4,130,707
30 Dec 15	34.85000 +1.46	35.00	33.39	33.50	6,043,364
29 Dec 15	33.39000 +0.35	33.50	32.87	33.08	2,790,947
28 Dec 15	33.04000 -1.18	34.60	33.01	34.58	6,055,736
25 Dec 15	34.22000 -0.75	35.20	34.09	34.62	4,285,278
24 Dec 15	34.97000 +0.51	35.30	34.08	35.00	6,874,060
23 Dec 15	34.46000 +0.10	35.38	34.28	34.31	6,951,378
22 Dec 15	34.36000 -0.34	34.67	33.95	34.20	4,431,962
21 Dec 15	34.70000 +0.30	35.37	34.43	34.60	7,208,057
18 Dec 15	34.40000 +1.09	34.48	33.10	33.58	6,213,403
17 Dec 15	33.31000 +0.69	33.86	32.86	32.86	5,029,485
16 Dec 15	32.62000 +0.54	32.93	32.18	32.18	4,087,852
15 Dec 15	32.08000 +0.35	32.60	31.60	31.79	3,806,607
14 Dec 15	31.73000 +0.03	31.77	30.56	31.35	5,601,232
11 Dec 15	31.70000 -0.41	32.20	31.55	32.20	3,023,337
10 Dec 15	32.11000 +0.14	32.66	31.70	31.96	3,251,352
09 Dec 15	31.97000 -0.30	32.87	31.70	32.33	3,755,821
08 Dec 15	32.27000 -0.90	33.17	32.23	33.15	3,818,331
07 Dec 15	33.17000 +0.65	33.30	32.21	32.48	5,039,670
04 Dec 15	32.52000 -0.83	33.29	32.23	33.10	4,297,592
03 Dec 15	33.35000 +0.80	33.48	32.20	32.20	4,165,541
02 Dec 15	32.55000 -0.26	33.13	31.32	32.82	4,075,430
01 Dec 15	32.81000 -0.09	33.30	32.38	32.80	4,336,695
30 Nov 15	32.90000 +0.84	33.75	31.47	32.15	8,333,089
27 Nov 15	32.06000 -2.84	34.82	31.51	34.80	8,284,131
26 Nov 15	34.90000 -1.02	36.28	34.68	35.92	7,201,260
25 Nov 15	35.92000 +0.80	36.10	34.85	35.12	10,257,037
24 Nov 15	35.12000 +0.22	35.50	34.40	34.53	8,090,916
23 Nov 15	34.90000 -0.88	36.30	34.55	35.91	12,204,228
20 Nov 15	35.78000 +1.89	36.86	34.53	35.69	19,906,980
19 Nov 15	33.89000 +3.08	33.89	31.11	31.45	7,135,466
18 Nov 15	30.81000 -1.19	32.25	30.69	32.00	6,091,956
17 Nov 15	32.00000 -0.67	33.47	31.95	33.10	6,911,860
16 Nov 15	32.67000 +0.79	32.70	31.00	31.01	7,330,485
13 Nov 15	31.88000 -1.41	33.08	31.80	32.66	8,038,594
12 Nov 15	33.29000 -0.65	34.20	33.00	34.00	8,205,204
11 Nov 15	33.94000 +0.71	33.96	32.93	33.19	8,437,142
10 Nov 15	33.23000 -0.38	33.80	32.84	33.31	8,487,224
09 Nov 15	33.61000 +0.50	33.76	32.18	32.83	10,367,119
06 Nov 15	33.11000 +1.10	33.48	32.10	32.10	9,301,764
05 Nov 15	32.01000 -0.34	32.57	31.60	32.40	8,016,926
04 Nov 15	32.35000 +1.63	32.54	30.91	30.91	10,405,903
03 Nov 15	30.72000 -0.08	31.30	30.40	30.83	5,566,765
02 Nov 15	30.80000 -2.21	32.78	30.72	32.20	8,301,988
30 Oct 15	33.01000 +0.45	33.50	32.05	32.60	7,419,654
29 Oct 15	32.56000 +0.00	33.50	32.00	33.00	5,676,004
28 Oct 15	32.56000 -1.14	34.56	32.32	33.33	7,060,691
27 Oct 15	33.70000 -0.56	34.29	31.71	34.29	8,738,035
26 Oct 15	34.26000 -0.26	35.18	33.86	34.77	10,882,964
23 Oct 15	34.52000 -0.68	35.12	33.33	35.00	19,599,608
22 Oct 15	35.20000 +3.16	35.24	31.80	31.80	16,907,092
21 Oct 15	32.04000 -1.06	35.30	31.46	33.59	15,762,901
20 Oct 15	33.10000 +1.00	33.48	31.68	31.86	8,653,983
19 Oct 15	32.10000 -1.19	33.30	31.33	33.29	6,846,200
16 Oct 15	33.29000 +0.33	33.48	32.00	33.48	7,783,955
15 Oct 15	32.96000 +1.46	32.97	31.33	31.69	6,590,687
14 Oct 15	31.50000 -0.47	32.49	31.15	31.63	4,888,405
13 Oct 15	31.97000 -0.01	32.20	31.12	31.65	4,322,944
12 Oct 15	31.98000 +1.68	32.65	30.55	30.55	6,829,942
09 Oct 15	30.30000 +1.62	30.50	28.30	28.68	6,669,469
08 Oct 15	28.68000 +1.25	29.16	27.51	28.30	4,733,660
30 Sep 15	27.43000 -0.24	28.18	26.70	27.50	3,753,137
29 Sep 15	27.67000 -0.65	28.95	26.00	27.90	4,145,673
28 Sep 15	28.32000 +1.17	28.49	26.63	27.15	2,951,459
25 Sep 15	27.15000 -1.41	28.90	26.81	28.30	3,320,827
24 Sep 15	28.56000 +0.68	28.80	27.99	28.27	3,072,257
23 Sep 15	27.88000 -0.83	28.84	27.77	27.85	3,332,918
22 Sep 15	28.71000 +0.36	29.70	28.15	28.38	4,484,914
21 Sep 15	28.35000 +1.09	28.57	26.50	27.01	4,273,975
18 Sep 15	27.26000 +0.94	27.51	26.28	26.78	3,870,359
17 Sep 15	26.32000 +0.45	27.99	26.10	26.64	7,296,974
16 Sep 15	25.87000 +2.35	25.87	23.31	23.31	6,693,680
15 Sep 15	23.52000 -2.58	25.95	23.49	25.25	5,498,076
14 Sep 15	26.10000 -2.90	29.46	26.10	29.00	7,126,892
11 Sep 15	29.00000 -0.40	29.73	28.40	29.70	3,978,243
10 Sep 15	29.40000 -1.15	30.35	29.30	29.82	6,048,373
09 Sep 15	30.55000 +0.90	31.15	29.19	29.92	9,907,485
08 Sep 15	29.65000 +1.07	30.00	26.97	27.60	5,565,397
07 Sep 15	28.58000 +1.16	29.34	26.11	27.42	7,878,826
02 Sep 15	27.42000 +0.67	27.58	24.56	24.56	8,242,075
01 Sep 15	26.75000 -2.55	29.78	26.70	29.32	7,121,358
31 Aug 15	29.30000 -2.51	31.37	29.02	31.31	6,605,283
28 Aug 15	31.81000 +2.15	31.88	29.83	30.50	9,886,907
27 Aug 15	29.66000 +1.73	30.00	27.50	28.98	9,069,465
26 Aug 15	27.93000 -0.74	30.70	26.81	29.02	10,302,220
25 Aug 15	28.67000 -3.19	31.48	28.67	29.99	9,564,055
24 Aug 15	31.86000 -3.54	33.94	31.86	33.01	13,752,421
21 Aug 15	35.40000 -3.40	38.50	35.14	37.50	7,548,804
20 Aug 15	38.80000 +0.34	40.15	37.51	37.98	9,253,028
19 Aug 15	38.46000 +0.27	38.80	34.96	36.99	9,285,638
18 Aug 15	38.19000 -4.24	42.99	38.19	42.15	13,547,799
17 Aug 15	42.43000 -1.57	44.29	41.60	43.34	11,290,415
14 Aug 15	44.00000 +2.60	44.56	41.00	41.95	16,219,613
13 Aug 15	41.40000 +1.07	41.41	39.10	40.33	7,428,566
12 Aug 15	40.33000 -0.04	41.85	39.10	39.40	9,494,614
11 Aug 15	40.37000 -0.32	42.49	40.01	40.20	10,722,046
10 Aug 15	40.69000 +2.21	41.40	38.88	39.40	12,712,972
07 Aug 15	38.48000 +1.73	39.00	37.30	37.49	7,589,561
06 Aug 15	36.75000 -1.04	37.64	36.30	36.90	5,517,866
05 Aug 15	37.79000 -1.61	39.89	37.68	39.89	8,933,287
04 Aug 15	39.40000 +1.36	39.80	36.90	38.51	12,532,921
03 Aug 15	38.04000 +0.84	38.28	35.01	36.40	11,495,448
31 Jul 15	37.20000 +1.71	37.90	34.78	34.78	14,249,019
30 Jul 15	35.49000 -3.91	39.28	35.46	38.35	13,244,745
29 Jul 15	39.40000 +1.51	39.56	34.80	38.15	16,882,498
28 Jul 15	37.89000 -1.32	40.19	35.29	36.46	21,149,402
27 Jul 15	39.21000 -4.36	44.92	39.21	42.00	16,925,728
24 Jul 15	43.57000 -2.65	46.38	43.05	45.90	20,437,356
23 Jul 15	46.22000 +0.34	46.72	44.41	46.12	19,181,332
22 Jul 15	45.88000 -1.27	48.00	44.11	46.30	21,977,216
21 Jul 15	47.15000 +3.65	47.58	42.20	42.71	29,198,436
20 Jul 15	43.50000 -1.60	46.20	42.37	44.00	24,012,914
17 Jul 15	45.10000 +1.27	47.50	43.54	44.60	27,830,668
16 Jul 15	43.83000 +3.78	43.93	38.00	40.05	25,016,240
15 Jul 15	40.05000 -2.68	45.00	39.42	41.86	26,485,900
14 Jul 15	42.73000 -2.87	47.60	42.50	43.00	32,732,892
13 Jul 15	45.60000 +4.15	45.60	40.00	42.00	42,064,832
10 Jul 15	41.45000 +3.77	41.45	38.43	39.00	26,029,992
09 Jul 15	37.68000 +3.43	37.68	32.68	34.25	29,079,972
08 Jul 15	34.25000 +3.11	34.25	28.03	28.03	99,428,760
07 Jul 15	31.14000 -3.46	32.99	31.14	32.00	8,873,783
06 Jul 15	34.60000 +0.66	37.33	30.55	37.33	20,610,824
03 Jul 15	33.94000 +1.44	35.43	29.25	31.99	22,279,156
02 Jul 15	32.50000 -0.13	34.90	30.70	33.80	16,400,526
01 Jul 15	32.63000 -0.68	35.98	32.05	33.88	15,676,824
30 Jun 15	33.31000 +3.03	33.31	28.98	30.33	12,075,576
29 Jun 15	30.28000 -2.15	33.05	29.19	33.00	14,885,961
26 Jun 15	32.43000 -3.60	34.70	32.43	34.70	8,933,365
25 Jun 15	36.03000 -2.12	39.38	35.50	39.13	8,867,927
24 Jun 15	38.15000 +0.36	39.10	36.88	37.88	8,839,893
23 Jun 15	37.79000 +1.49	37.96	34.50	36.10	11,599,042
19 Jun 15	36.30000 -2.76	39.18	35.39	38.43	10,126,119
18 Jun 15	39.06000 -4.34	43.39	39.06	42.99	12,491,791
17 Jun 15	43.40000 +1.63	44.15	40.32	42.00	11,568,873
16 Jun 15	41.77000 -3.43	44.06	41.00	44.06	10,785,220
15 Jun 15	45.20000 -4.27	49.80	44.70	49.00	14,709,906
12 Jun 15	49.47000 +0.57	50.49	48.00	48.96	9,839,292
11 Jun 15	48.90000 -0.67	49.58	47.50	48.89	8,520,058
10 Jun 15	49.57000 +2.47	50.97	46.10	47.10	11,551,574
09 Jun 15	47.10000 -0.58	48.88	46.00	48.38	8,786,032
08 Jun 15	47.68000 -0.62	50.45	44.63	50.00	12,899,851
05 Jun 15	48.30000 -0.30	51.30	46.62	51.24	12,286,605
04 Jun 15	48.60000 -0.95	50.36	44.66	50.00	13,119,046
03 Jun 15	49.55000 +1.15	51.80	45.67	48.55	16,493,673
02 Jun 15	48.40000 +4.40	48.40	44.50	44.50	16,457,738
01 Jun 15	44.00000 +4.00	44.00	40.20	40.23	12,460,955
29 May 15	40.00000 +1.92	41.00	36.37	38.34	10,700,929
28 May 15	38.08000 -3.56	43.02	38.00	42.10	11,928,852
27 May 15	41.64000 +0.66	42.81	39.50	41.40	10,933,389
26 May 15	40.98000 +1.78	41.68	39.35	39.46	12,700,950
25 May 15	39.20000 +0.20	39.40	36.60	37.98	12,429,963
22 May 15	39.00000 -1.40	42.14	38.28	41.00	12,226,096
21 May 15	40.40000 +1.46	40.50	38.30	39.62	11,805,249
20 May 15	38.94000 +0.44	41.45	38.80	39.02	13,489,838
19 May 15	38.50000 +2.95	39.11	34.50	35.49	17,404,726
18 May 15	35.55000 +0.55	36.36	34.52	34.99	13,146,321
15 May 15	35.00000 +0.45	35.15	33.10	34.50	9,714,188
14 May 15	34.55000 +0.00	35.40	34.00	34.56	8,436,532
13 May 15	34.55000 -1.65	35.06	33.85	35.06	16,397,223
12 May 15	36.20000 -1.00	37.50	35.20	37.22	13,200,959
11 May 15	37.20000 +1.20	37.50	35.56	36.00	12,579,954
08 May 15	36.00000 +0.90	37.33	34.32	35.35	12,812,812
07 May 15	35.10000 +0.72	36.00	34.10	35.13	8,132,825
06 May 15	34.38000 +0.93	35.98	33.63	34.50	11,574,078
05 May 15	33.45000 -0.65	35.43	32.51	33.68	8,999,971
04 May 15	34.10000 +1.70	35.64	33.10	33.10	11,908,570
30 Apr 15	32.40000 +1.74	33.15	30.68	31.15	14,945,498
29 Apr 15	30.66000 +1.93	31.02	29.00	29.00	13,287,254
28 Apr 15	28.73000 -3.19	32.00	28.73	31.98	16,919,076
27 Apr 15	31.92000 -0.30	32.73	31.80	32.00	9,078,639
24 Apr 15	32.22000 -0.71	33.00	31.18	32.46	10,140,012
23 Apr 15	32.93000 +1.01	33.40	31.93	32.60	14,167,280
22 Apr 15	31.92000 +0.34	33.10	31.75	32.30	13,549,179
21 Apr 15	31.58000 +1.73	31.78	29.42	29.42	11,577,077
20 Apr 15	29.85000 -1.41	32.23	29.80	31.29	9,179,710
17 Apr 15	31.26000 +1.14	31.95	30.36	31.00	10,809,451
16 Apr 15	30.12000 +1.22	30.29	28.80	29.00	9,775,749
15 Apr 15	28.90000 -1.88	30.69	28.63	30.69	8,493,025
14 Apr 15	30.78000 -0.60	31.95	30.00	31.20	7,985,241
13 Apr 15	31.38000 +0.49	31.85	30.47	30.99	8,451,151
10 Apr 15	30.89000 +0.62	31.54	29.50	30.00	6,226,817
09 Apr 15	30.27000 -1.11	32.02	28.39	31.35	12,668,432
08 Apr 15	31.38000 -2.41	33.82	31.00	33.80	11,695,585
07 Apr 15	33.79000 +0.97	34.66	32.31	33.10	11,006,732
03 Apr 15	32.82000 +1.90	33.09	30.45	30.65	13,509,253
02 Apr 15	30.92000 +1.01	31.17	29.55	30.15	11,831,260
01 Apr 15	29.91000 +0.43	30.40	29.21	29.30	10,964,726
31 Mar 15	29.48000 +1.31	29.94	28.18	28.50	13,828,791
30 Mar 15	28.17000 -0.48	29.16	27.90	29.00	12,143,946
27 Mar 15	28.65000 +0.11	29.20	28.15	28.15	7,579,884
26 Mar 15	28.54000 -1.55	29.60	27.87	29.50	16,885,296
25 Mar 15	30.09000 -0.62	31.75	28.96	30.71	23,524,182
24 Mar 15	30.71000 +2.79	30.71	28.80	30.71	22,744,172
23 Mar 15	27.92000 +2.54	27.92	27.92	27.92	197,491
04 Mar 15	25.38000 +0.48	25.59	24.77	24.95	8,512,667
03 Mar 15	24.90000 -0.69	26.55	24.80	25.28	15,702,649
02 Mar 15	25.59000 +0.71	26.23	24.88	25.09	17,546,418
27 Feb 15	24.88000 +2.26	24.88	22.70	22.70	22,230,600
26 Feb 15	22.62000 -0.18	23.30	22.33	22.82	6,603,515
25 Feb 15	22.80000 +0.10	23.49	22.49	22.88	9,895,009
17 Feb 15	22.70000 +0.00	23.20	22.37	22.96	9,477,074
16 Feb 15	22.70000 +1.00	23.16	21.70	21.70	15,324,522
13 Feb 15	21.70000 +0.10	21.95	21.50	21.77	5,902,950
12 Feb 15	21.60000 +0.07	21.80	21.34	21.78	4,783,241
11 Feb 15	21.53000 +0.23	21.90	21.01	21.31	7,821,726
10 Feb 15	21.30000 +0.44	21.33	20.13	20.52	6,217,273
09 Feb 15	20.86000 +0.36	21.02	20.39	20.40	4,763,288
06 Feb 15	20.50000 -0.99	21.80	20.25	21.50	7,224,863
05 Feb 15	21.49000 -0.25	22.15	21.22	21.85	6,516,896
04 Feb 15	21.74000 -0.76	23.03	21.59	22.60	9,018,162
03 Feb 15	22.50000 +0.08	22.90	22.18	22.46	6,135,760
02 Feb 15	22.42000 +0.47	23.06	21.71	21.81	8,795,557
30 Jan 15	21.95000 +0.86	22.30	21.01	21.03	7,132,967
29 Jan 15	21.09000 -0.06	21.47	20.81	21.07	3,281,874
28 Jan 15	21.15000 -0.21	21.68	21.01	21.25	5,345,007
27 Jan 15	21.36000 -0.82	22.39	20.90	22.19	11,991,966
26 Jan 15	22.18000 +0.58	22.45	21.61	21.68	6,967,800
23 Jan 15	21.60000 -0.68	22.50	21.46	22.30	7,197,311
22 Jan 15	22.28000 -0.33	22.88	22.01	22.50	8,162,737
21 Jan 15	22.61000 +1.61	22.87	21.51	21.51	19,778,134
20 Jan 15	21.00000 +0.71	21.25	20.25	20.28	9,452,078
19 Jan 15	20.29000 -0.06	21.39	19.57	20.00	10,635,305
16 Jan 15	20.35000 +0.23	20.63	20.12	20.12	7,238,249
15 Jan 15	20.12000 -0.60	21.03	20.10	20.75	5,823,816
14 Jan 15	20.72000 +0.14	20.98	20.31	20.91	7,053,939
13 Jan 15	20.58000 +0.91	21.40	20.20	20.20	18,972,664
12 Jan 15	19.67000 +0.87	19.78	18.89	18.89	10,851,796
09 Jan 15	18.80000 +0.12	19.20	18.60	18.68	5,680,165
08 Jan 15	18.68000 -0.08	19.15	18.59	18.59	4,720,131
07 Jan 15	18.76000 -0.30	19.22	18.42	19.20	7,270,545
06 Jan 15	19.06000 +1.07	19.20	17.76	17.81	13,537,559
05 Jan 15	17.99000 -0.14	18.45	16.99	18.45	9,244,381
31 Dec 14	18.13000 +0.55	18.18	17.44	17.71	5,080,450
30 Dec 14	17.58000 +0.55	17.90	16.85	17.00	9,354,135
29 Dec 14	17.03000 -0.11	17.29	16.61	17.20	5,473,235
26 Dec 14	17.14000 -0.21	17.34	17.05	17.34	4,072,628
25 Dec 14	17.35000 -0.05	17.56	17.07	17.51	3,410,858
24 Dec 14	17.40000 +0.24	17.76	17.17	17.24	5,119,270
23 Dec 14	17.16000 +0.10	17.48	16.51	17.03	8,205,832
22 Dec 14	17.06000 -1.84	18.90	17.01	18.90	9,226,575
19 Dec 14	18.90000 -0.58	19.49	18.81	19.49	6,439,914
18 Dec 14	19.48000 -0.12	19.67	19.41	19.50	2,814,151
17 Dec 14	19.60000 -0.29	20.08	19.38	19.92	5,925,811
16 Dec 14	19.89000 +0.05	20.44	19.76	19.80	7,770,973
15 Dec 14	19.84000 +0.32	19.98	19.31	19.44	5,439,194
12 Dec 14	19.52000 +0.24	19.59	19.28	19.29	3,986,314
11 Dec 14	19.28000 -0.19	20.29	19.20	19.44	7,726,603
10 Dec 14	19.47000 +0.43	19.62	18.92	19.10	6,344,929
09 Dec 14	19.04000 -1.01	20.00	19.01	19.99	10,973,520
08 Dec 14	20.05000 -0.55	20.75	19.90	20.33	7,725,314
05 Dec 14	20.60000 -0.58	21.20	20.22	21.20	6,135,944
04 Dec 14	21.18000 +0.24	21.18	20.60	20.96	7,849,767
03 Dec 14	20.94000 +0.32	21.26	19.62	20.51	14,682,276
02 Dec 14	20.62000 -0.26	20.80	20.32	20.80	7,609,038
01 Dec 14	20.88000 -0.31	21.59	20.85	21.23	7,180,194
28 Nov 14	21.19000 +0.19	21.22	20.71	20.87	7,449,063
27 Nov 14	21.00000 +0.51	21.19	20.43	20.47	7,712,873
26 Nov 14	20.49000 -0.03	20.95	20.32	20.60	5,243,019
25 Nov 14	20.52000 +0.13	20.65	20.00	20.40	7,069,802
24 Nov 14	20.39000 +0.39	20.46	20.09	20.09	6,011,039
21 Nov 14	20.00000 +0.27	20.45	19.65	19.65	5,770,068
20 Nov 14	19.73000 -0.49	20.24	19.70	20.12	2,731,087
19 Nov 14	20.22000 +0.00	20.37	20.01	20.20	2,268,107
18 Nov 14	20.22000 -0.05	20.59	20.09	20.21	3,862,410
17 Nov 14	20.27000 +0.58	20.49	19.50	19.67	6,466,513
14 Nov 14	19.69000 +0.18	19.74	19.32	19.61	1,952,772
13 Nov 14	19.51000 -0.31	19.93	19.36	19.89	2,552,550
12 Nov 14	19.82000 +0.54	19.89	19.15	19.26	5,005,002
11 Nov 14	19.28000 -0.02	19.40	19.01	19.31	3,699,573
10 Nov 14	19.30000 -0.39	19.80	19.00	19.69	7,451,453
07 Nov 14	19.69000 -0.53	20.37	19.51	20.22	6,744,868
06 Nov 14	20.22000 -0.07	20.47	19.99	20.26	2,644,894
05 Nov 14	20.29000 +0.37	20.65	19.95	19.95	5,045,655
04 Nov 14	19.92000 -0.38	20.29	19.85	20.29	3,479,031
03 Nov 14	20.30000 +0.00	20.40	20.05	20.25	3,240,617
31 Oct 14	20.30000 -0.54	20.98	20.12	20.88	3,671,882
30 Oct 14	20.84000 +0.01	21.07	20.81	20.83	2,553,853
29 Oct 14	20.83000 +0.00	20.98	20.68	20.96	2,649,165
28 Oct 14	20.83000 +0.32	20.86	20.46	20.52	2,549,112
27 Oct 14	20.51000 +0.53	20.68	19.69	19.92	3,661,870
24 Oct 14	19.98000 -0.01	20.42	19.79	19.99	2,926,549
23 Oct 14	19.99000 -0.39	20.45	19.85	20.20	3,062,078
22 Oct 14	20.38000 -0.55	20.99	20.33	20.97	3,535,146
21 Oct 14	20.93000 -0.31	21.34	20.87	21.30	2,049,762
20 Oct 14	21.24000 -0.16	21.46	21.03	21.29	3,738,395
17 Oct 14	21.40000 +0.33	21.51	20.63	21.01	5,428,020
16 Oct 14	21.07000 -0.80	21.99	21.01	21.75	7,189,196
15 Oct 14	21.87000 -0.11	22.15	21.72	22.00	3,554,660
14 Oct 14	21.98000 -0.37	22.34	21.85	22.30	3,430,329
13 Oct 14	22.35000 +0.26	22.37	21.75	22.09	4,926,987
10 Oct 14	22.09000 -0.59	22.52	22.00	22.52	4,621,720
09 Oct 14	22.68000 -0.13	22.90	22.45	22.81	7,436,548
08 Oct 14	22.81000 +0.86	22.82	22.01	22.03	8,803,731
30 Sep 14	21.95000 +0.20	22.03	21.61	21.76	3,914,919
29 Sep 14	21.75000 +0.31	21.82	21.54	21.54	3,827,785
26 Sep 14	21.44000 +0.14	21.62	21.16	21.25	3,477,697
25 Sep 14	21.30000 -0.48	21.89	21.30	21.78	5,349,004
24 Sep 14	21.78000 +0.12	21.81	21.58	21.58	3,398,201
23 Sep 14	21.66000 +0.65	21.80	20.86	20.87	4,124,825
22 Sep 14	21.01000 -0.40	21.50	20.95	21.49	3,338,036
19 Sep 14	21.41000 -0.29	21.83	21.17	21.80	4,029,690
18 Sep 14	21.70000 +0.08	21.84	21.26	21.50	3,834,020
17 Sep 14	21.62000 +0.39	21.66	20.82	21.25	5,671,199
16 Sep 14	21.23000 -0.91	22.30	21.23	22.24	5,965,697
15 Sep 14	22.14000 +0.09	22.30	21.90	22.05	4,726,790
12 Sep 14	22.05000 -0.36	22.37	21.95	22.35	5,507,628
11 Sep 14	22.41000 +0.41	22.60	22.00	22.01	6,237,578
10 Sep 14	22.00000 -0.25	22.20	21.72	22.20	7,156,095
09 Sep 14	22.25000 -0.44	22.71	22.25	22.50	6,117,929
05 Sep 14	22.69000 -0.27	23.13	22.31	23.10	6,053,740
04 Sep 14	22.96000 +0.00	23.00	22.35	22.90	6,871,407
03 Sep 14	22.96000 -0.28	23.48	22.78	23.26	6,812,630
02 Sep 14	23.24000 +0.09	23.37	22.92	23.20	4,882,116
01 Sep 14	23.15000 +0.26	23.50	22.65	22.85	6,855,851
29 Aug 14	22.89000 +1.14	22.89	21.54	21.75	7,286,386
28 Aug 14	21.75000 +0.15	21.97	21.41	21.69	2,276,385
27 Aug 14	21.60000 +0.05	22.11	21.35	21.49	3,358,096
26 Aug 14	21.55000 -0.74	22.38	21.20	22.11	3,854,386
25 Aug 14	22.29000 +0.37	22.37	21.50	21.73	5,640,132
22 Aug 14	21.92000 -0.18	22.34	21.76	22.09	4,311,711
21 Aug 14	22.10000 -0.40	22.65	21.75	22.65	3,111,982
20 Aug 14	22.50000 +0.10	22.80	22.08	22.40	4,102,788
19 Aug 14	22.40000 -0.55	22.96	22.15	22.93	5,981,261
18 Aug 14	22.95000 -0.23	23.39	22.67	23.30	4,693,705
15 Aug 14	23.18000 +0.32	23.45	22.29	22.89	5,632,255
14 Aug 14	22.86000 +0.48	23.13	22.40	22.80	6,746,236
13 Aug 14	22.38000 +0.70	22.56	21.58	21.90	8,529,960
12 Aug 14	21.68000 -0.22	22.11	21.43	21.79	5,068,783
11 Aug 14	21.90000 +1.02	21.98	20.75	20.98	6,604,045
08 Aug 14	20.88000 +0.62	20.98	20.26	20.31	5,508,481
07 Aug 14	20.26000 +0.17	20.74	19.88	20.09	4,890,206
06 Aug 14	20.09000 -0.10	20.15	19.81	19.96	2,764,796
05 Aug 14	20.19000 +0.74	20.49	18.80	19.48	7,088,571
04 Aug 14	19.45000 -0.52	20.06	19.35	19.80	5,166,055
01 Aug 14	19.97000 -0.18	20.69	19.89	20.14	3,557,562
31 Jul 14	20.15000 +0.00	20.43	20.11	20.11	2,081,249
30 Jul 14	20.15000 -0.27	20.78	20.14	20.43	2,930,978
29 Jul 14	20.42000 +0.52	20.70	19.74	19.74	4,134,796
28 Jul 14	19.90000 +0.30	19.98	19.43	19.72	2,008,154
25 Jul 14	19.60000 +0.19	19.77	19.15	19.15	1,485,007
24 Jul 14	19.41000 -0.30	19.70	18.73	19.70	5,799,290
23 Jul 14	19.71000 -0.99	20.95	19.62	20.70	3,620,731
22 Jul 14	20.70000 +0.57	21.05	20.11	20.18	4,473,612
21 Jul 14	20.13000 +0.58	20.18	19.30	19.42	3,275,855
18 Jul 14	19.55000 -0.05	19.99	19.25	19.51	3,541,309
17 Jul 14	19.60000 -0.10	19.76	19.20	19.59	3,152,735
16 Jul 14	19.70000 -0.68	20.38	19.40	20.35	4,316,450
15 Jul 14	20.38000 -0.12	21.10	20.12	20.59	4,473,005
14 Jul 14	20.50000 +0.51	20.77	20.04	20.30	4,179,359
11 Jul 14	19.99000 -0.55	20.81	19.71	20.52	4,938,588
10 Jul 14	20.54000 -0.96	21.40	20.20	21.20	6,386,221
09 Jul 14	21.50000 -0.80	22.30	21.00	22.30	4,649,599
08 Jul 14	22.30000 -0.29	22.67	21.84	22.53	3,302,372
07 Jul 14	22.59000 +0.02	22.74	22.01	22.57	3,354,511
04 Jul 14	22.57000 +0.00	22.77	22.18	22.60	3,432,667
03 Jul 14	22.57000 +0.59	22.59	21.72	21.88	3,663,391
02 Jul 14	21.98000 +0.11	22.28	21.38	21.90	3,767,017
01 Jul 14	21.87000 -0.15	22.44	21.58	22.03	2,688,922
30 Jun 14	22.02000 +0.84	22.17	20.69	21.00	6,985,517
27 Jun 14	21.18000 -0.25	21.77	20.95	21.55	4,404,921
26 Jun 14	21.43000 -0.07	21.70	20.93	21.60	4,816,434
20 Jun 14	21.50000 +0.90	21.65	20.21	20.48	5,938,054
19 Jun 14	20.60000 -0.20	21.07	20.16	20.79	3,199,081
18 Jun 14	20.80000 +0.08	21.07	20.61	20.82	5,028,844
17 Jun 14	20.72000 -0.87	21.80	20.50	21.80	6,029,338
16 Jun 14	21.59000 -0.33	22.20	21.48	21.68	4,865,163
13 Jun 14	21.92000 +0.87	22.08	20.58	20.91	7,239,381
12 Jun 14	21.05000 +1.06	21.05	20.11	20.45	6,652,842
11 Jun 14	19.99000 +0.09	20.28	19.60	19.93	2,995,565
10 Jun 14	19.90000 +0.39	20.34	19.20	19.66	4,265,124
09 Jun 14	19.51000 +0.03	19.90	19.30	19.60	3,719,413
06 Jun 14	19.48000 +0.38	19.98	19.00	19.00	4,184,919
05 Jun 14	19.10000 +0.55	19.11	18.41	18.55	2,455,428
04 Jun 14	18.55000 -0.15	18.71	18.21	18.52	2,017,874
03 Jun 14	18.70000 +0.31	18.98	18.19	18.40	2,491,590
30 May 14	18.39000 +0.22	18.66	17.82	18.15	4,794,119
29 May 14	18.17000 -0.81	19.06	17.97	18.99	3,443,528
28 May 14	18.98000 +0.23	19.14	18.38	18.75	4,223,268
27 May 14	18.75000 -0.20	19.41	18.55	18.96	4,463,249
26 May 14	18.95000 -0.47	19.78	18.69	19.32	5,382,394
23 May 14	19.42000 -18.98	19.78	18.81	18.91	3,570,045
22 May 14	38.40000 -0.38	39.55	38.00	38.76	2,962,310
21 May 14	38.78000 +1.97	39.80	36.25	36.50	1,396,144
20 May 14	36.81000 +0.83	37.97	36.09	36.60	1,554,863
19 May 14	35.98000 -0.08	37.00	35.35	35.90	2,683,745
16 May 14	36.06000 -0.84	37.00	34.90	37.00	2,727,914
15 May 14	36.90000 -1.83	38.90	36.81	38.43	1,934,685
14 May 14	38.73000 -0.22	38.95	37.68	38.95	1,766,376
13 May 14	38.95000 +0.61	39.30	38.10	38.40	1,716,261
12 May 14	38.34000 +0.16	39.40	37.60	38.16	1,644,373
09 May 14	38.18000 -0.22	39.00	37.13	39.00	1,703,226
08 May 14	38.40000 +0.25	40.30	38.00	38.00	1,750,638
07 May 14	38.15000 -0.53	38.97	38.00	38.68	1,317,532
06 May 14	38.68000 +0.95	39.69	37.81	37.81	4,703,397
05 May 14	37.73000 +1.47	38.10	36.26	36.26	2,488,861
30 Apr 14	36.26000 +0.99	36.66	35.03	35.20	2,473,658
29 Apr 14	35.27000 +0.47	36.15	34.01	34.31	2,900,351
28 Apr 14	34.80000 -1.09	35.67	34.00	35.35	1,974,032
25 Apr 14	35.89000 -1.31	37.47	35.80	36.99	2,552,867
24 Apr 14	37.20000 +0.18	37.30	36.39	36.83	1,073,718
23 Apr 14	37.02000 +0.02	38.40	35.90	37.00	2,946,300
22 Apr 14	37.00000 -0.23	37.35	36.21	36.80	1,328,576
21 Apr 14	37.23000 +1.33	37.70	35.30	35.31	4,119,695
18 Apr 14	35.90000 -0.06	36.60	35.42	35.95	2,352,128
17 Apr 14	35.96000 +1.36	36.50	34.50	34.79	3,966,498
16 Apr 14	34.60000 +0.27	34.60	33.60	34.02	963,918
15 Apr 14	34.33000 +0.02	34.70	34.23	34.31	1,240,092
14 Apr 14	34.31000 +0.10	34.68	34.00	34.18	1,043,880
11 Apr 14	34.21000 -0.88	34.80	34.03	34.80	1,395,573
10 Apr 14	35.09000 +0.41	35.55	34.56	34.56	1,883,656
09 Apr 14	34.68000 +0.18	34.80	34.03	34.48	1,376,624
08 Apr 14	34.50000 -0.05	34.95	33.55	34.02	1,518,842
04 Apr 14	34.55000 +1.25	34.98	32.39	33.06	2,256,955
03 Apr 14	33.30000 +0.05	34.19	33.02	33.25	1,882,690
02 Apr 14	33.25000 -0.85	34.19	32.98	33.96	2,221,088
01 Apr 14	34.10000 +1.00	34.20	32.84	33.00	1,207,704
31 Mar 14	33.10000 +0.10	33.57	32.50	32.90	902,079
28 Mar 14	33.00000 -0.11	33.09	31.38	33.06	1,613,112
27 Mar 14	33.11000 +0.01	33.52	32.70	32.98	2,640,698
26 Mar 14	33.10000 +1.82	33.51	31.50	31.50	3,187,730
25 Mar 14	31.28000 +0.33	31.70	30.91	31.13	995,371
24 Mar 14	30.95000 -0.04	31.39	30.81	31.39	1,323,413
21 Mar 14	30.99000 +0.14	31.10	29.40	30.50	2,068,266
20 Mar 14	30.85000 -1.65	32.49	30.30	32.39	2,405,765
19 Mar 14	32.50000 +0.09	32.73	31.89	32.13	1,506,539
18 Mar 14	32.41000 -0.16	32.71	32.00	32.40	1,573,157
17 Mar 14	32.57000 +0.62	32.77	31.76	31.76	758,380
14 Mar 14	31.95000 +0.15	32.07	31.31	31.73	756,686
13 Mar 14	31.80000 +0.71	32.30	31.00	31.10	1,459,421
12 Mar 14	31.09000 +0.64	31.48	30.06	30.28	1,340,534
11 Mar 14	30.45000 +0.11	30.70	29.88	30.50	1,344,998
10 Mar 14	30.34000 -1.93	32.22	30.00	32.10	1,756,940
07 Mar 14	32.27000 -0.27	32.98	32.10	32.54	1,178,047
06 Mar 14	32.54000 +0.24	32.80	31.50	32.30	1,170,402
05 Mar 14	32.30000 +0.14	33.28	32.18	32.18	1,616,158
04 Mar 14	32.16000 -1.49	33.82	31.77	33.80	2,903,910
03 Mar 14	33.65000 +1.41	33.70	32.35	32.55	2,483,493
28 Feb 14	32.24000 +0.24	32.47	30.68	32.00	2,401,741
27 Feb 14	32.00000 -1.85	34.48	31.65	33.70	2,377,445
26 Feb 14	33.85000 -1.03	35.00	32.97	34.60	3,348,359
25 Feb 14	34.88000 -2.60	37.93	33.76	37.32	4,177,742
24 Feb 14	37.48000 -0.30	37.70	36.01	37.12	2,236,435
21 Feb 14	37.78000 -0.12	39.45	37.50	37.99	4,428,583
20 Feb 14	37.90000 +0.83	38.15	36.80	37.18	5,477,961
19 Feb 14	37.07000 +0.06	37.49	36.57	36.90	3,512,372
18 Feb 14	37.01000 -1.74	38.79	36.70	38.79	5,724,442
17 Feb 14	38.75000 -0.35	39.55	38.41	39.40	3,520,301
14 Feb 14	39.10000 -0.45	39.96	38.41	39.17	2,065,682
13 Feb 14	39.55000 -1.07	41.00	39.51	40.84	1,724,826
12 Feb 14	40.62000 +1.15	41.20	39.20	39.20	2,694,972
11 Feb 14	39.47000 -0.46	40.11	38.60	39.71	1,741,860
10 Feb 14	39.93000 +1.93	41.40	38.50	38.91	2,484,054
07 Feb 14	38.00000 +0.38	38.29	37.22	37.30	1,608,696
30 Jan 14	37.62000 +0.25	38.22	37.10	37.37	1,162,318
29 Jan 14	37.37000 -0.83	38.30	37.21	38.30	1,344,768
28 Jan 14	38.20000 -1.18	39.85	36.80	39.01	1,682,842
27 Jan 14	39.38000 -0.55	40.00	38.82	39.51	961,482
24 Jan 14	39.93000 +0.76	40.55	38.60	38.64	1,842,682
23 Jan 14	39.17000 +1.67	39.65	37.65	38.04	2,144,564
22 Jan 14	37.50000 +0.20	38.49	37.20	38.01	1,289,826
21 Jan 14	37.30000 +0.60	38.20	36.10	36.98	1,552,293
20 Jan 14	36.70000 -0.60	37.80	36.31	37.78	889,715
17 Jan 14	37.30000 -0.09	38.35	36.98	37.41	1,102,914
16 Jan 14	37.39000 -0.03	38.65	36.23	37.42	1,883,019
15 Jan 14	37.42000 +1.28	39.16	35.72	36.30	2,289,463
14 Jan 14	36.14000 +1.97	36.17	33.90	34.36	1,164,651
13 Jan 14	34.17000 -1.05	35.12	34.01	35.09	1,147,307
10 Jan 14	35.22000 -1.48	36.80	35.22	36.06	1,011,679
09 Jan 14	36.70000 -1.59	38.30	36.02	38.10	1,470,894
08 Jan 14	38.29000 +0.79	39.40	37.50	37.52	1,823,870
07 Jan 14	37.50000 -0.09	37.92	37.00	37.50	1,311,187
06 Jan 14	37.59000 -1.51	39.11	37.31	39.11	1,399,506
03 Jan 14	39.10000 +0.44	39.35	38.56	38.56	3,130,727
02 Jan 14	38.66000 +0.91	39.25	37.37	37.61	2,191,034
31 Dec 13	37.75000 +0.37	37.79	36.75	37.47	1,222,186
30 Dec 13	37.38000 +0.13	37.78	36.37	37.25	681,143
27 Dec 13	37.25000 +1.04	37.33	35.70	36.10	891,488
26 Dec 13	36.21000 -1.69	37.89	36.18	37.89	1,344,641
25 Dec 13	37.90000 +0.97	37.93	36.56	36.98	998,684
24 Dec 13	36.93000 -0.04	38.18	36.52	36.96	921,449
23 Dec 13	36.97000 -0.03	37.67	35.51	37.29	1,059,555
20 Dec 13	37.00000 +1.50	37.33	35.26	35.60	2,501,972
19 Dec 13	35.50000 -0.16	36.69	35.17	35.22	1,417,688
18 Dec 13	35.66000 -0.38	36.04	35.30	35.74	488,262
17 Dec 13	36.04000 +0.59	36.15	35.37	35.46	989,780
16 Dec 13	35.45000 +0.14	35.50	34.33	34.60	989,389
13 Dec 13	35.31000 +0.45	35.50	34.28	34.29	645,979
12 Dec 13	34.86000 +1.11	34.95	33.41	33.41	1,117,613
11 Dec 13	33.75000 +0.26	33.96	33.02	33.90	732,561
10 Dec 13	33.49000 -0.22	34.00	33.39	33.60	291,874
09 Dec 13	33.71000 +0.81	34.30	32.75	32.76	718,551
06 Dec 13	32.90000 -0.64	34.01	32.85	33.50	439,739
05 Dec 13	33.54000 -0.69	34.60	33.31	34.60	568,598
04 Dec 13	34.23000 -0.33	35.07	33.51	34.40	1,238,876
03 Dec 13	34.56000 +0.86	34.65	32.00	33.01	2,483,318
02 Dec 13	33.70000 -2.15	35.00	33.36	34.50	3,159,807
29 Nov 13	35.85000 +0.66	36.06	35.00	35.10	1,889,846
28 Nov 13	35.19000 -0.41	37.18	34.65	35.90	2,607,967
27 Nov 13	35.60000 +1.85	35.69	33.35	33.90	3,200,459
26 Nov 13	33.75000 +0.20	34.47	33.05	33.48	1,300,531
25 Nov 13	33.55000 -0.16	33.79	32.88	33.71	972,475
22 Nov 13	33.71000 -0.46	34.46	33.50	34.11	668,522
21 Nov 13	34.17000 -0.36	34.79	33.83	34.53	997,778
20 Nov 13	34.53000 +0.99	35.99	34.16	35.80	3,226,744
15 Nov 13	33.54000 +0.89	33.69	32.40	32.70	468,701
14 Nov 13	32.65000 +0.70	32.96	31.62	31.90	780,572
13 Nov 13	31.95000 -0.35	32.73	31.80	32.30	342,325
12 Nov 13	32.30000 -0.29	33.00	32.02	32.45	452,841
11 Nov 13	32.59000 +1.28	32.65	31.00	31.31	637,616
08 Nov 13	31.31000 -0.19	31.80	31.00	31.50	505,328
07 Nov 13	31.50000 -0.94	32.80	31.00	32.70	817,251
06 Nov 13	32.44000 -0.38	33.18	32.00	32.85	699,361
05 Nov 13	32.82000 -0.01	32.88	31.62	32.02	861,572
04 Nov 13	32.83000 +0.01	32.85	31.45	32.82	1,099,033
01 Nov 13	32.82000 +1.32	33.10	30.51	31.48	1,394,203
31 Oct 13	31.50000 -1.15	32.99	30.53	32.68	1,979,530
30 Oct 13	32.65000 -0.60	33.50	32.60	33.00	1,376,158
29 Oct 13	33.25000 -0.56	34.49	32.30	34.10	765,574
28 Oct 13	33.81000 +1.01	34.17	32.05	32.80	1,004,479
25 Oct 13	32.80000 -1.10	34.50	32.00	33.90	1,472,330
24 Oct 13	33.90000 +0.43	34.60	33.51	33.80	2,441,509
23 Oct 13	33.47000 -1.19	35.00	33.01	34.88	1,009,041
22 Oct 13	34.66000 -0.74	35.80	34.42	35.25	1,231,581
21 Oct 13	35.40000 +0.83	36.07	34.31	34.60	1,926,367
18 Oct 13	34.57000 +0.27	34.90	33.78	34.49	2,100,911
17 Oct 13	34.30000 +0.94	35.50	33.38	33.42	2,750,381
16 Oct 13	33.36000 -0.77	34.40	32.22	34.20	1,755,078
15 Oct 13	34.13000 -0.34	35.10	33.95	34.40	2,459,815
14 Oct 13	34.47000 +0.06	34.80	33.80	34.30	2,396,786
11 Oct 13	34.41000 -0.69	35.80	33.30	35.20	6,566,216
10 Oct 13	35.10000 -2.40	37.50	34.10	37.48	5,853,147
09 Oct 13	37.50000 -0.57	38.49	37.30	38.06	1,437,147
08 Oct 13	38.07000 +0.21	38.30	36.50	37.86	1,585,434
30 Sep 13	37.86000 +0.66	38.38	37.10	37.55	853,642
27 Sep 13	37.20000 -0.62	38.58	37.01	38.58	1,870,648
26 Sep 13	37.82000 -0.88	38.75	37.48	38.01	1,601,271
25 Sep 13	38.70000 -1.02	39.77	38.65	39.10	1,124,370
24 Sep 13	39.72000 -0.27	41.59	38.88	41.20	1,964,712
23 Sep 13	39.99000 +2.64	40.14	37.50	37.50	2,352,739
18 Sep 13	37.35000 -0.95	38.89	36.71	38.50	1,525,736
17 Sep 13	38.30000 -1.28	39.62	38.20	39.00	672,341
16 Sep 13	39.58000 +0.90	40.35	38.53	38.75	1,594,050
13 Sep 13	38.68000 +0.75	39.51	37.50	37.93	2,246,249
12 Sep 13	37.93000 -0.07	38.89	36.80	37.40	2,585,524
11 Sep 13	38.00000 -2.55	40.49	36.50	40.49	3,729,843
10 Sep 13	40.55000 -2.16	42.70	40.38	42.70	2,149,644
09 Sep 13	42.71000 +0.53	43.68	40.11	42.09	3,270,958
06 Sep 13	42.18000 -0.57	42.70	40.86	42.20	1,755,354
05 Sep 13	42.75000 -0.65	44.20	41.84	44.20	1,691,597
04 Sep 13	43.40000 +2.10	44.50	41.70	41.70	2,616,789
03 Sep 13	41.30000 +1.10	41.60	39.65	40.86	1,851,676
02 Sep 13	40.20000 +1.89	40.99	38.32	38.32	1,540,030
30 Aug 13	38.31000 -0.87	40.68	37.80	39.28	887,706
29 Aug 13	39.18000 -0.61	39.90	38.60	39.90	767,607
28 Aug 13	39.79000 -1.41	41.10	39.37	41.10	1,638,584
27 Aug 13	41.20000 +0.20	42.50	40.51	41.00	2,027,106
26 Aug 13	41.00000 +2.90	41.91	37.72	37.72	2,882,271
23 Aug 13	38.10000 +1.38	38.45	36.87	36.87	4,058,881
22 Aug 13	36.72000 +1.60	38.14	36.00	36.00	3,831,452
21 Aug 13	35.12000 +1.12	35.17	33.67	34.00	1,663,497
20 Aug 13	34.00000 -1.02	35.20	33.70	34.60	976,612
19 Aug 13	35.02000 +1.89	35.18	33.00	33.00	1,713,072
16 Aug 13	33.13000 -0.67	34.10	33.00	33.61	1,002,876
15 Aug 13	33.80000 -0.40	34.56	33.50	34.30	684,428
14 Aug 13	34.20000 -0.30	34.65	33.80	34.39	921,509
13 Aug 13	34.50000 +0.50	34.65	33.37	33.72	956,902
12 Aug 13	34.00000 -1.00	35.45	32.50	34.81	2,264,271
09 Aug 13	35.00000 -0.95	36.09	34.00	35.36	3,069,458
08 Aug 13	35.95000 +1.29	36.95	33.91	34.10	2,129,560
07 Aug 13	34.66000 -1.10	36.80	34.47	35.75	1,885,388
06 Aug 13	35.76000 -0.07	35.85	34.85	35.80	2,145,495
05 Aug 13	35.83000 +0.83	36.55	33.77	34.98	3,991,047
02 Aug 13	35.00000 +2.31	35.49	32.51	32.69	3,687,906
01 Aug 13	32.69000 +1.94	32.95	30.70	30.75	2,376,109
31 Jul 13	30.75000 -0.65	31.60	30.50	31.06	1,093,839
30 Jul 13	31.40000 -0.06	31.90	30.00	31.50	1,536,729
29 Jul 13	31.46000 -0.53	31.93	30.82	30.83	1,520,728
26 Jul 13	31.99000 -0.72	32.94	29.88	32.50	3,966,018
25 Jul 13	32.71000 +0.58	32.85	31.85	32.38	3,917,326
24 Jul 13	32.13000 -0.66	32.79	31.30	32.74	2,937,609
23 Jul 13	32.79000 +1.81	33.10	31.00	31.29	2,461,235
22 Jul 13	30.98000 -0.02	31.35	30.00	30.00	2,673,210
19 Jul 13	31.00000 -1.57	33.00	29.81	32.95	2,448,319
18 Jul 13	32.57000 -0.93	33.49	32.50	32.51	970,334
17 Jul 13	33.50000 -0.53	34.20	32.69	34.13	1,736,394
16 Jul 13	34.03000 +1.07	34.35	32.60	33.00	2,015,459
15 Jul 13	32.96000 +1.37	33.15	31.35	31.59	2,004,862
12 Jul 13	31.59000 +0.07	32.30	31.30	31.80	1,698,780
11 Jul 13	31.52000 +0.44	32.41	30.46	30.78	2,229,499
10 Jul 13	31.08000 -0.10	32.28	30.31	30.31	3,160,466
09 Jul 13	31.18000 +0.58	31.21	29.80	30.22	1,600,028
08 Jul 13	30.60000 -1.21	31.62	30.49	31.00	3,580,809
05 Jul 13	31.81000 -0.98	33.15	31.35	32.90	3,400,128
04 Jul 13	32.79000 -1.21	34.43	32.50	33.25	3,815,860
03 Jul 13	34.00000 +1.82	34.21	31.00	31.79	4,801,406
02 Jul 13	32.18000 -0.24	32.67	30.80	32.27	4,057,276
01 Jul 13	32.42000 +0.28	32.56	30.50	31.98	3,226,333
28 Jun 13	32.14000 -1.24	33.00	30.04	33.00	1,626,448
27 Jun 13	33.38000 -0.06	34.05	32.19	33.39	2,418,611
26 Jun 13	33.44000 +1.94	33.50	31.28	31.28	2,560,122
25 Jun 13	31.50000 +1.60	32.50	27.64	29.15	2,620,032
24 Jun 13	29.90000 -2.13	32.78	29.50	31.00	3,094,867
21 Jun 13	32.03000 +0.69	32.46	30.55	31.00	2,091,573
20 Jun 13	31.34000 -1.46	33.00	30.65	32.43	3,060,389
19 Jun 13	32.80000 -0.36	33.00	31.92	32.50	2,117,110
18 Jun 13	33.16000 -0.71	34.55	32.00	33.87	2,326,958
17 Jun 13	33.87000 -0.03	34.20	32.80	34.20	3,122,268
14 Jun 13	33.90000 +2.20	34.25	31.44	31.44	3,340,053
13 Jun 13	31.70000 -0.24	31.94	29.50	31.48	3,165,350
07 Jun 13	31.94000 +0.25	32.67	31.46	32.00	2,393,840
06 Jun 13	31.69000 -0.81	33.11	31.30	32.50	2,122,150
05 Jun 13	32.50000 +0.75	33.18	31.82	31.82	4,466,841
04 Jun 13	31.75000 -0.44	32.48	31.40	32.18	3,699,312
03 Jun 13	32.19000 -1.41	33.79	31.60	33.20	6,000,479
31 May 13	33.60000 -0.53	34.13	33.30	34.13	4,463,801
30 May 13	34.13000 -1.24	35.88	33.10	35.00	4,353,617
29 May 13	35.37000 -0.23	35.58	34.11	35.19	2,927,455
28 May 13	35.60000 -1.04	37.00	34.70	36.30	3,389,729
27 May 13	36.64000 +1.53	37.20	34.58	34.89	4,798,507
24 May 13	35.11000 +2.69	35.66	32.98	32.98	3,883,928
23 May 13	32.42000 +0.60	33.88	31.52	31.52	2,119,121
22 May 13	31.82000 -1.93	33.99	30.96	33.68	7,223,556
21 May 13	33.75000 +0.95	34.08	32.68	32.82	4,258,919
20 May 13	32.80000 -1.20	33.90	32.60	33.52	3,373,229
17 May 13	34.00000 +2.00	35.20	31.80	32.45	3,184,777
16 May 13	32.00000 +1.22	32.35	30.83	31.49	5,900,516
15 May 13	30.78000 +1.45	30.98	29.50	29.63	3,538,374
14 May 13	29.33000 -0.13	29.69	28.68	29.47	1,683,984
13 May 13	29.46000 +0.06	29.66	28.50	29.08	1,563,976
10 May 13	29.40000 +0.62	29.50	27.55	28.35	2,874,383
09 May 13	28.78000 +0.11	29.80	28.01	28.66	3,194,291
08 May 13	28.67000 +0.03	29.20	28.07	28.65	2,303,324
07 May 13	28.64000 +0.49	29.47	27.90	27.97	2,662,474
06 May 13	28.15000 -0.26	29.06	27.80	28.30	4,081,956
03 May 13	28.41000 +1.47	28.70	26.74	26.80	5,964,062
02 May 13	26.94000 +1.91	27.20	24.83	25.09	4,372,560
26 Apr 13	25.03000 -0.59	26.05	24.33	25.70	4,674,175
25 Apr 13	25.62000 -0.74	27.35	25.62	26.35	8,584,407
24 Apr 13	26.36000 +1.56	26.58	24.60	24.89	4,908,893
23 Apr 13	24.80000 -0.65	25.94	24.76	25.50	2,814,338
22 Apr 13	25.45000 +0.71	25.60	22.47	24.66	2,851,718
19 Apr 13	24.74000 -0.25	25.28	24.22	24.73	3,156,933
18 Apr 13	24.99000 +0.41	25.74	24.37	24.38	4,736,827
17 Apr 13	24.58000 +0.70	24.77	23.70	23.90	4,670,164
16 Apr 13	23.88000 +1.18	23.97	22.41	22.66	3,250,670
15 Apr 13	22.70000 -0.35	23.20	22.47	23.13	1,336,019
12 Apr 13	23.05000 -0.11	23.49	23.00	23.00	1,207,182
11 Apr 13	23.16000 -0.24	23.50	22.95	23.40	1,455,425
10 Apr 13	23.40000 -0.59	23.98	22.95	23.80	2,055,463
09 Apr 13	23.99000 +0.06	24.10	23.54	23.87	1,332,141
08 Apr 13	23.93000 +1.19	24.37	22.02	22.21	2,872,695
03 Apr 13	22.74000 -0.34	23.18	22.30	23.18	3,468,648
02 Apr 13	23.08000 -2.17	25.37	22.90	25.16	6,128,948
01 Apr 13	25.25000 -0.44	26.08	25.10	25.69	2,629,994
29 Mar 13	25.69000 -0.07	25.77	24.70	25.60	3,701,332
28 Mar 13	25.76000 -1.60	26.68	25.40	26.68	7,658,259
27 Mar 13	27.36000 +0.39	27.45	26.73	26.75	6,131,111
26 Mar 13	26.97000 +0.98	27.10	25.58	25.78	4,521,038
25 Mar 13	25.99000 -0.17	26.57	25.63	26.06	4,923,838
22 Mar 13	26.16000 -0.68	26.95	25.97	26.92	3,971,274
21 Mar 13	26.84000 +1.54	27.32	25.37	25.52	7,371,834
20 Mar 13	25.30000 +0.46	25.38	24.57	24.70	3,389,964
19 Mar 13	24.84000 -0.62	25.72	24.30	25.45	2,504,840
18 Mar 13	25.46000 -0.13	26.15	25.25	25.25	2,313,737
15 Mar 13	25.59000 +0.59	26.06	24.62	24.91	3,997,710
14 Mar 13	25.00000 +0.56	25.20	24.26	24.26	2,130,076
13 Mar 13	24.44000 -0.76	24.97	24.02	24.97	2,757,663
12 Mar 13	25.20000 -0.86	26.49	24.45	26.20	4,301,004
11 Mar 13	26.06000 +0.58	26.10	25.35	25.48	3,332,998
08 Mar 13	25.48000 -0.43	26.43	25.25	25.85	2,579,053
07 Mar 13	25.91000 -1.08	27.52	25.57	26.98	4,265,616
06 Mar 13	26.99000 +0.66	27.25	26.32	26.35	6,204,634
05 Mar 13	26.33000 +1.47	26.50	24.51	25.00	7,838,453
04 Mar 13	24.86000 +0.06	25.80	24.40	24.64	5,672,039
01 Mar 13	24.80000 +0.46	24.95	24.16	24.46	5,327,287
28 Feb 13	24.34000 -0.21	24.90	23.96	24.71	3,453,261
27 Feb 13	24.55000 -1.08	25.78	24.30	25.51	3,944,799
26 Feb 13	25.63000 +0.53	26.30	24.80	24.98	8,255,243
25 Feb 13	25.10000 +1.01	25.21	23.98	24.20	6,221,538
22 Feb 13	24.09000 +0.49	24.34	23.36	23.70	5,007,868
21 Feb 13	23.60000 -0.48	24.44	23.58	23.90	5,878,245
20 Feb 13	24.08000 +0.75	24.22	23.19	23.20	5,955,794
19 Feb 13	23.33000 -0.77	24.04	23.25	24.00	4,932,043
18 Feb 13	24.10000 +0.27	24.17	23.61	23.88	4,529,201
08 Feb 13	23.83000 +0.06	24.22	23.50	23.59	4,882,393
07 Feb 13	23.77000 +0.49	23.86	23.16	23.35	4,558,961
06 Feb 13	23.28000 +0.72	23.43	22.61	22.79	5,843,793
05 Feb 13	22.56000 +0.66	22.70	21.70	21.78	5,022,511
04 Feb 13	21.90000 -0.80	22.64	21.87	22.64	6,638,322
01 Feb 13	22.70000 +0.10	22.95	22.30	22.61	5,686,919
31 Jan 13	22.60000 -0.82	23.51	22.60	23.38	6,120,740
30 Jan 13	23.42000 -0.72	24.24	23.15	24.24	6,665,900
29 Jan 13	24.14000 +0.30	24.29	23.80	23.80	4,414,002
28 Jan 13	23.84000 +0.38	23.90	23.35	23.46	4,034,666
25 Jan 13	23.46000 +0.21	23.61	22.80	23.30	5,110,794
24 Jan 13	23.25000 -1.45	24.60	23.08	24.52	15,148,504
23 Jan 13	24.70000 +0.04	24.84	24.45	24.60	4,145,165
22 Jan 13	24.66000 -0.25	24.85	24.44	24.85	7,501,618
21 Jan 13	24.91000 -0.98	25.53	24.33	25.53	12,488,636
18 Jan 13	25.89000 -1.97	27.88	25.07	27.85	12,505,966
17 Jan 13	27.86000 -0.42	28.01	27.50	28.00	1,714,580
16 Jan 13	28.28000 -0.58	28.98	27.45	28.88	1,210,643
15 Jan 13	28.86000 +0.22	29.99	28.03	29.00	1,132,208
14 Jan 13	28.64000 +1.61	28.85	26.68	27.00	1,714,110
11 Jan 13	27.03000 -0.27	27.71	26.88	27.32	958,437
10 Jan 13	27.30000 -0.40	27.83	26.90	27.62	1,811,520
09 Jan 13	27.70000 +0.66	28.28	26.30	26.70	2,284,973
08 Jan 13	27.04000 +1.36	27.10	25.62	25.74	3,276,993
07 Jan 13	25.68000 -0.05	25.88	25.20	25.60	2,133,121
04 Jan 13	25.73000 -1.05	26.72	25.00	26.72	2,262,473
31 Dec 12	26.78000 -0.11	27.10	25.75	26.85	3,798,747
28 Dec 12	26.89000 -0.05	27.20	25.76	26.83	4,204,423
27 Dec 12	26.94000 -0.26	27.75	26.48	27.09	1,439,240
26 Dec 12	27.20000 +0.91	27.39	25.80	26.03	2,208,729
25 Dec 12	26.29000 +0.94	26.58	25.41	25.55	3,335,916
24 Dec 12	25.35000 +1.20	25.70	23.80	24.10	2,733,153
21 Dec 12	24.15000 +1.33	24.48	22.67	22.83	2,664,183
20 Dec 12	22.82000 +0.33	22.90	22.31	22.49	1,721,820
19 Dec 12	22.49000 +0.01	22.83	22.15	22.21	3,050,396
18 Dec 12	22.48000 -0.01	22.80	22.00	22.06	4,309,463
17 Dec 12	22.49000 -2.50	24.85	22.49	24.85	7,081,333
14 Dec 12	24.99000 +0.75	25.30	23.99	23.99	798,469
13 Dec 12	24.24000 -0.07	24.49	23.80	24.30	572,494
12 Dec 12	24.31000 -0.64	25.00	24.22	25.00	701,144
11 Dec 12	24.95000 -0.04	25.30	24.85	24.85	579,549
10 Dec 12	24.99000 +0.83	25.17	24.00	24.37	1,431,735
07 Dec 12	24.16000 -0.01	24.42	23.67	24.00	671,503
06 Dec 12	24.17000 -0.33	24.70	23.98	24.40	1,135,337
05 Dec 12	24.50000 +1.46	25.00	23.04	23.04	1,709,012
04 Dec 12	23.04000 +0.29	23.10	22.30	22.75	1,250,367
03 Dec 12	22.75000 -0.24	23.09	22.50	23.00	949,248
30 Nov 12	22.99000 -0.52	23.73	22.90	23.73	526,828
29 Nov 12	23.51000 -0.29	24.50	23.40	23.51	257,833
28 Nov 12	23.80000 +0.00	23.94	23.51	23.51	377,012
27 Nov 12	23.80000 +0.31	23.92	23.08	23.08	956,955
26 Nov 12	23.49000 -1.01	24.55	23.40	24.20	799,000
23 Nov 12	24.50000 -0.56	25.35	24.42	25.01	1,293,088
22 Nov 12	25.06000 -0.23	25.65	24.90	25.29	709,979
21 Nov 12	25.29000 +0.11	25.50	24.60	25.37	335,175
20 Nov 12	25.18000 +0.80	25.30	24.38	24.38	685,470
19 Nov 12	24.38000 -0.12	24.49	23.20	24.33	1,167,652
16 Nov 12	24.50000 -0.49	25.13	24.21	24.21	279,263
15 Nov 12	24.99000 +0.19	25.01	24.53	24.82	434,791
14 Nov 12	24.80000 -0.20	25.08	24.35	24.98	983,984
13 Nov 12	25.00000 -0.20	25.22	24.50	25.01	938,949
12 Nov 12	25.20000 +0.30	25.41	24.30	24.60	1,283,110
09 Nov 12	24.90000 -1.10	26.29	24.83	26.00	889,964
08 Nov 12	26.00000 -0.38	26.68	25.70	26.00	1,582,298
07 Nov 12	26.38000 +0.73	26.52	25.36	25.63	2,065,377
06 Nov 12	25.65000 +0.35	25.79	24.77	25.08	2,803,263
05 Nov 12	25.30000 -1.52	26.88	24.20	26.52	5,361,612
02 Nov 12	26.82000 -0.89	27.72	26.45	27.72	3,090,454
01 Nov 12	27.71000 -0.29	28.20	27.40	27.99	1,872,087
31 Oct 12	28.00000 -0.20	28.32	27.73	28.00	442,116
30 Oct 12	28.20000 +0.32	28.50	27.70	28.16	942,882
29 Oct 12	27.88000 -0.02	28.12	27.26	27.89	902,971
26 Oct 12	27.90000 +0.43	27.90	26.60	27.47	1,215,499
25 Oct 12	27.47000 -1.08	28.80	27.25	28.80	1,275,638
24 Oct 12	28.55000 -0.30	29.41	28.33	28.61	1,662,566
23 Oct 12	28.85000 -1.85	30.60	28.45	30.56	2,713,201
22 Oct 12	30.70000 +0.00	30.89	30.23	30.24	359,921
19 Oct 12	30.70000 -0.24	31.10	30.39	30.94	453,073
18 Oct 12	30.94000 +0.69	31.22	30.26	30.30	810,232
17 Oct 12	30.25000 +0.34	30.25	29.56	29.88	826,787
16 Oct 12	29.91000 -0.05	30.26	29.24	29.96	1,090,973
15 Oct 12	29.96000 +0.61	30.10	29.00	29.37	901,281
12 Oct 12	29.35000 -0.52	30.12	29.10	29.95	1,006,633
11 Oct 12	29.87000 -0.83	30.87	29.85	30.70	475,556
10 Oct 12	30.70000 +0.97	30.79	29.40	29.45	1,164,784
09 Oct 12	29.73000 +0.63	29.95	29.10	29.10	527,506
08 Oct 12	29.10000 +0.45	29.85	28.10	28.70	556,857
28 Sep 12	28.65000 +0.76	28.69	27.65	27.88	1,714,300
27 Sep 12	27.89000 +0.90	28.44	26.85	26.85	1,272,198
26 Sep 12	26.99000 -0.75	27.94	26.83	27.78	1,668,075
25 Sep 12	27.74000 +0.22	28.88	27.50	27.54	1,700,513
24 Sep 12	27.52000 -0.56	28.25	27.00	27.00	2,580,031
21 Sep 12	28.08000 -0.62	29.28	27.10	28.70	2,637,091
20 Sep 12	28.70000 -1.50	30.34	28.66	30.18	747,826
19 Sep 12	30.20000 +0.20	30.45	29.60	29.71	583,500
18 Sep 12	30.00000 +0.78	30.56	28.60	28.94	1,587,580
17 Sep 12	29.22000 -0.39	29.85	29.00	29.68	1,522,312
14 Sep 12	29.61000 -0.75	30.59	28.67	30.36	2,787,133
13 Sep 12	30.36000 -0.50	30.86	30.19	30.86	1,536,322
12 Sep 12	30.86000 -0.76	31.60	30.50	31.56	1,547,526
11 Sep 12	31.62000 +0.82	31.96	29.70	30.74	5,276,318
10 Sep 12	30.80000 -0.71	31.67	30.50	31.12	2,071,125
07 Sep 12	31.51000 +0.12	31.90	30.91	31.50	3,620,435
06 Sep 12	31.39000 -0.68	32.00	30.91	32.00	1,418,233
05 Sep 12	32.07000 +1.33	32.10	30.35	30.56	1,882,052
04 Sep 12	30.74000 +0.44	31.49	30.00	30.56	2,135,280
03 Sep 12	30.30000 +0.43	31.09	29.66	29.81	3,108,108
31 Aug 12	29.87000 -0.58	30.44	29.70	30.44	1,754,802
30 Aug 12	30.45000 -0.43	31.90	28.61	30.95	2,623,402
29 Aug 12	30.88000 +0.38	31.33	30.00	30.27	2,015,814
28 Aug 12	30.50000 +1.26	30.60	28.60	29.10	2,239,868
27 Aug 12	29.24000 -1.66	30.75	29.00	30.75	2,902,519
24 Aug 12	30.90000 -0.75	31.91	30.70	31.60	776,773
23 Aug 12	31.65000 -0.04	32.36	31.10	31.70	874,846
22 Aug 12	31.69000 +0.76	32.35	30.60	30.84	1,864,512
21 Aug 12	30.93000 +0.53	32.37	29.99	29.99	3,974,717
20 Aug 12	30.40000 +0.16	30.79	29.00	29.62	1,491,119
17 Aug 12	30.24000 -0.04	30.50	29.27	29.91	1,087,130
16 Aug 12	30.28000 -0.72	31.28	30.00	30.91	2,142,299
15 Aug 12	31.00000 +1.12	31.13	29.37	29.37	2,324,275
14 Aug 12	29.88000 +1.03	30.10	27.60	28.96	2,605,784
13 Aug 12	28.85000 -0.58	30.42	28.11	29.40	2,740,518
10 Aug 12	29.43000 +0.62	29.69	28.20	28.90	2,974,100
09 Aug 12	28.81000 +1.51	29.00	27.04	27.28	3,201,073
08 Aug 12	27.30000 -0.73	28.50	26.72	28.00	4,584,498
07 Aug 12	28.03000 -0.36	28.60	27.77	28.33	4,656,769
06 Aug 12	28.39000 +0.79	28.72	27.30	27.40	7,851,624
03 Aug 12	27.60000 +1.05	28.78	26.16	26.70	4,895,074
02 Aug 12	26.55000 +1.36	26.55	25.00	25.16	2,817,004
01 Aug 12	25.19000 +0.89	25.19	24.07	24.37	1,051,706
31 Jul 12	24.30000 -0.95	25.45	24.20	25.25	1,119,722
30 Jul 12	25.25000 -0.82	26.00	24.83	26.00	996,624
27 Jul 12	26.07000 +0.02	26.40	25.60	26.05	2,743,562
26 Jul 12	26.05000 +0.44	26.34	25.31	25.38	3,007,709
25 Jul 12	25.61000 +0.51	26.39	25.11	25.11	2,230,107
24 Jul 12	25.10000 +0.65	25.68	24.09	24.09	1,091,660
23 Jul 12	24.45000 +0.10	24.85	23.71	24.00	468,202
20 Jul 12	24.35000 -0.01	25.07	24.00	24.00	861,839
19 Jul 12	24.36000 +0.96	24.36	23.28	23.36	1,212,787
18 Jul 12	23.40000 +0.13	23.48	22.71	23.09	1,348,602
17 Jul 12	23.27000 -0.03	23.50	22.39	22.96	2,944,966
16 Jul 12	23.30000 -2.01	25.32	23.00	25.19	3,225,450
13 Jul 12	25.31000 -0.51	26.08	25.30	25.70	969,479
12 Jul 12	25.82000 -0.08	26.35	25.11	25.59	2,376,688
11 Jul 12	25.90000 +0.34	26.43	24.80	24.98	2,933,240
10 Jul 12	25.56000 +0.72	26.01	24.03	24.61	4,343,509
09 Jul 12	24.84000 +1.24	25.10	23.50	23.60	5,305,467
06 Jul 12	23.60000 +0.09	23.83	22.88	23.52	1,950,251
05 Jul 12	23.51000 -0.38	23.91	23.15	23.78	1,055,827
04 Jul 12	23.89000 +0.24	24.40	23.65	23.70	2,164,926
03 Jul 12	23.65000 -0.65	24.61	23.50	24.38	3,441,538
02 Jul 12	24.30000 +0.50	25.07	23.83	24.02	2,837,383
29 Jun 12	23.80000 +0.87	24.18	22.51	22.78	1,379,960
28 Jun 12	22.93000 +0.68	23.45	22.14	22.30	2,504,808
27 Jun 12	22.25000 +1.10	22.35	21.15	21.15	3,117,445
26 Jun 12	21.15000 -0.35	21.95	20.98	21.52	1,992,528
25 Jun 12	21.50000 -0.73	22.32	21.49	22.00	655,758
21 Jun 12	22.23000 -0.60	22.83	21.90	22.83	2,011,643
20 Jun 12	22.83000 +0.17	22.92	22.47	22.60	610,444
19 Jun 12	22.66000 -0.34	22.99	22.10	22.99	2,571,980
18 Jun 12	23.00000 +0.21	23.10	22.32	22.94	1,848,409
15 Jun 12	22.79000 -0.29	23.40	22.50	23.08	1,120,907
14 Jun 12	23.08000 -0.58	23.66	23.01	23.58	2,325,185
13 Jun 12	23.66000 -0.34	24.77	23.42	24.25	2,530,871
12 Jun 12	24.00000 +0.81	24.30	23.00	23.10	2,970,444
11 Jun 12	23.19000 +0.46	23.35	22.60	22.85	1,074,275
08 Jun 12	22.73000 +0.15	23.13	22.33	22.58	1,108,945
07 Jun 12	22.58000 +0.36	22.70	22.19	22.34	827,209
06 Jun 12	22.22000 -0.48	22.90	21.76	22.90	1,717,796
05 Jun 12	22.70000 -0.90	24.30	22.62	23.60	1,780,202
04 Jun 12	23.60000 -0.30	25.03	23.10	23.40	2,704,185
01 Jun 12	23.90000 -0.60	24.48	23.61	24.35	1,364,311
31 May 12	24.50000 +1.74	25.04	22.35	22.47	2,348,840
30 May 12	22.76000 -0.09	22.98	22.52	22.55	319,132
29 May 12	22.85000 +0.95	22.90	21.50	21.50	1,085,434
28 May 12	21.90000 +0.57	22.20	21.10	21.39	570,894
25 May 12	21.33000 -0.36	21.75	21.01	21.74	935,369
24 May 12	21.69000 -0.94	22.86	21.30	22.65	1,956,102
23 May 12	22.63000 +0.08	22.87	22.20	22.40	514,081
22 May 12	22.55000 -12.64	23.99	22.51	23.99	1,353,645
21 May 12	35.19000 -0.60	35.77	35.00	35.19	228,903
18 May 12	35.79000 -0.31	36.35	34.66	36.35	744,639
17 May 12	36.10000 +0.53	36.21	35.50	35.50	345,947
16 May 12	35.57000 -1.43	37.45	35.50	36.52	282,149
15 May 12	37.00000 +0.00	37.16	36.00	36.52	330,052
14 May 12	37.00000 -0.30	37.27	36.01	37.25	646,770
11 May 12	37.30000 -0.77	39.28	37.08	38.07	737,356
10 May 12	38.07000 +0.47	38.30	37.58	37.58	688,220
09 May 12	37.60000 -0.03	38.04	37.07	37.63	507,740
08 May 12	37.63000 +0.19	38.00	37.50	37.50	569,141
07 May 12	37.44000 +1.39	38.10	35.80	36.11	1,016,719
04 May 12	36.05000 +0.55	36.30	35.07	35.20	1,141,360
03 May 12	35.50000 +0.20	38.50	35.30	38.50	394,319
02 May 12	35.30000 +1.14	35.35	34.27	34.37	506,203
27 Apr 12	34.16000 +0.41	34.18	33.15	33.80	445,517
26 Apr 12	33.75000 -0.15	34.87	33.70	34.35	280,048
25 Apr 12	33.90000 -0.35	34.36	33.50	34.02	675,273
24 Apr 12	34.25000 -1.10	35.70	34.18	35.01	779,087
23 Apr 12	35.35000 -0.83	36.58	34.76	36.58	314,490
20 Apr 12	36.18000 -0.28	36.75	36.05	36.70	489,634
19 Apr 12	36.46000 -0.71	37.26	36.20	37.26	409,279
18 Apr 12	37.17000 +0.57	37.45	36.36	36.50	928,198
17 Apr 12	36.60000 -0.30	37.00	36.01	36.70	427,466
16 Apr 12	36.90000 +0.90	37.39	35.55	35.78	1,366,210
13 Apr 12	36.00000 +0.05	36.18	35.51	35.90	238,425
12 Apr 12	35.95000 +1.55	35.95	34.00	34.40	509,805
10 Apr 12	34.40000 -0.32	34.97	33.55	34.72	491,310
09 Apr 12	34.72000 -0.16	35.04	34.40	34.88	296,410
06 Apr 12	34.88000 -0.22	35.37	34.68	35.19	409,397
05 Apr 12	35.10000 +0.75	35.50	34.10	34.37	462,927
30 Mar 12	34.35000 +0.23	34.80	33.78	34.30	238,055
29 Mar 12	34.12000 -0.90	35.09	33.51	34.44	726,108
28 Mar 12	35.02000 -0.86	35.79	34.76	35.79	790,408
27 Mar 12	35.88000 +1.22	35.88	34.66	34.66	411,425
26 Mar 12	34.66000 -0.54	35.34	34.50	34.95	414,592
23 Mar 12	35.20000 -1.17	36.75	35.05	36.68	368,773
22 Mar 12	36.37000 -0.49	36.75	35.91	36.30	684,296
21 Mar 12	36.86000 -0.70	37.07	35.60	36.50	1,629,982
19 Mar 12	37.56000 -0.27	38.30	37.15	38.19	1,468,179
16 Mar 12	37.83000 +1.62	37.83	36.70	36.80	1,134,485
15 Mar 12	36.21000 -0.29	37.50	35.88	36.50	368,305
14 Mar 12	36.50000 -0.77	38.14	36.50	37.40	1,251,054
13 Mar 12	37.27000 +0.77	37.45	36.80	36.80	564,635
12 Mar 12	36.50000 -0.81	37.75	36.20	37.05	983,978
09 Mar 12	37.31000 +0.46	38.00	36.80	36.92	1,673,602
08 Mar 12	36.85000 +0.93	37.20	35.81	36.42	1,065,000
07 Mar 12	35.92000 -0.38	36.80	35.50	35.79	671,104
06 Mar 12	36.30000 +0.22	36.80	35.60	36.20	855,865
05 Mar 12	36.08000 +0.75	36.48	35.46	35.89	519,529
02 Mar 12	35.33000 +0.73	35.46	34.50	34.80	377,627
01 Mar 12	34.60000 +0.53	34.95	33.81	33.82	425,815
29 Feb 12	34.07000 -1.08	35.46	33.81	35.15	758,428
28 Feb 12	35.15000 +0.06	35.37	34.71	34.72	596,286
27 Feb 12	35.09000 -0.11	35.90	34.91	35.23	1,238,843
24 Feb 12	35.20000 +0.27	35.37	34.15	34.92	912,409
23 Feb 12	34.93000 -1.04	36.55	34.02	36.55	1,199,095
22 Feb 12	35.97000 +1.32	36.17	34.70	34.90	1,023,807
21 Feb 12	34.65000 +0.65	34.80	33.80	33.80	372,307
20 Feb 12	34.00000 +0.20	34.86	33.60	34.19	870,348
17 Feb 12	33.80000 -0.45	35.00	33.42	34.86	492,266
16 Feb 12	34.25000 -0.70	35.72	34.20	35.10	884,838
15 Feb 12	34.95000 +0.45	35.39	34.20	34.20	307,585
14 Feb 12	34.50000 +0.01	35.10	34.11	34.11	504,318
13 Feb 12	34.49000 -0.33	35.98	33.61	34.20	1,808,890
10 Feb 12	34.82000 +0.12	35.05	34.36	35.05	296,588
09 Feb 12	34.70000 +0.35	34.98	34.08	34.50	568,429
08 Feb 12	34.35000 +1.05	34.58	32.81	33.26	373,168
07 Feb 12	33.30000 -0.56	33.85	32.86	33.79	629,602
06 Feb 12	33.86000 +1.06	33.89	32.43	32.86	609,255
03 Feb 12	32.80000 +1.18	32.95	31.11	31.70	646,233
02 Feb 12	31.62000 +1.03	31.77	30.20	30.20	362,713
01 Feb 12	30.59000 -0.28	31.66	30.12	31.00	530,752
31 Jan 12	30.87000 +0.63	30.87	29.24	29.24	383,137
30 Jan 12	30.24000 +0.54	30.27	28.00	29.70	730,024
20 Jan 12	29.70000 +1.05	29.73	28.31	28.31	721,279
19 Jan 12	28.65000 +0.45	29.35	27.10	28.10	978,961
18 Jan 12	28.20000 -2.01	30.30	27.88	29.70	916,090
17 Jan 12	30.21000 -0.19	31.30	27.59	30.13	1,998,188
16 Jan 12	30.40000 -2.31	32.12	30.20	32.10	1,042,132
13 Jan 12	32.71000 -1.79	34.49	32.01	34.37	1,437,410
12 Jan 12	34.50000 -1.18	35.57	34.00	35.57	591,033
11 Jan 12	35.68000 +0.32	36.50	34.85	35.40	377,859
10 Jan 12	35.36000 +1.48	35.50	33.60	33.60	790,622
06 Jan 12	33.88000 +0.08	34.49	32.80	33.50	1,458,278
05 Jan 12	33.80000 -1.28	34.83	32.00	34.83	3,503,178
04 Jan 12	35.08000 -1.47	36.98	34.92	36.97	1,558,022
30 Dec 11	36.55000 +0.58	36.80	35.62	35.80	1,247,756
29 Dec 11	35.97000 +0.39	35.99	35.26	35.58	556,336
28 Dec 11	35.58000 +0.37	35.58	34.65	34.65	1,146,404
27 Dec 11	35.21000 +0.01	35.68	34.65	34.65	1,217,261
26 Dec 11	35.20000 -0.10	35.65	34.47	34.47	1,106,041
23 Dec 11	35.30000 +0.62	35.35	34.30	34.30	1,035,566
22 Dec 11	34.68000 +0.48	35.15	33.60	33.99	1,406,970
21 Dec 11	34.20000 -0.33	35.10	34.00	35.10	524,113
20 Dec 11	34.53000 -0.33	35.40	33.80	34.70	635,680
19 Dec 11	34.86000 +0.14	34.89	33.50	34.15	459,686
16 Dec 11	34.72000 +1.42	34.72	32.56	33.59	539,292
15 Dec 11	33.30000 +0.40	33.60	32.13	32.89	611,504
14 Dec 11	32.90000 -1.37	34.16	32.90	33.81	1,184,521
13 Dec 11	34.27000 -0.68	34.60	33.50	34.51	780,171
12 Dec 11	34.95000 -0.95	35.92	34.78	35.48	303,202
09 Dec 11	35.90000 -0.45	36.30	35.11	35.80	348,022
08 Dec 11	36.35000 +0.54	36.99	35.05	35.90	356,929
07 Dec 11	35.81000 +0.93	36.50	34.70	34.70	465,783
06 Dec 11	34.88000 -0.22	35.48	34.01	34.59	817,491
05 Dec 11	35.10000 -0.75	36.19	35.00	35.85	492,468
02 Dec 11	35.85000 -1.08	37.40	35.08	36.88	1,263,777
01 Dec 11	36.93000 +0.03	38.42	36.92	37.95	1,518,889
30 Nov 11	36.90000 -0.96	37.88	36.20	37.88	1,215,122
29 Nov 11	37.86000 -0.14	38.21	37.70	38.01	501,948
28 Nov 11	38.00000 -0.69	38.70	37.74	38.69	1,142,934
25 Nov 11	38.69000 -0.01	39.10	38.22	38.69	1,204,678
24 Nov 11	38.70000 +1.07	39.27	36.89	37.09	1,528,444
23 Nov 11	37.63000 -0.57	38.69	37.50	38.68	754,773
22 Nov 11	38.20000 +1.62	38.40	36.11	36.25	1,204,492
21 Nov 11	36.58000 +0.38	36.60	35.60	36.00	576,100
18 Nov 11	36.20000 -1.27	37.34	36.10	37.34	790,234
17 Nov 11	37.47000 -0.05	38.08	37.20	37.89	505,637
16 Nov 11	37.52000 -0.97	38.66	37.44	38.45	981,395
15 Nov 11	38.49000 +0.19	38.56	37.61	38.30	1,631,964
14 Nov 11	38.30000 -0.60	39.94	38.25	39.00	2,914,166
11 Nov 11	38.90000 +0.87	39.15	37.20	37.50	1,682,204
10 Nov 11	38.03000 +0.29	39.50	36.74	37.00	3,004,751
09 Nov 11	37.74000 +2.14	37.81	35.71	35.71	2,741,821
08 Nov 11	35.60000 -1.60	37.26	35.00	36.50	3,059,565
07 Nov 11	37.20000 -1.26	39.23	36.80	38.40	1,586,811
04 Nov 11	38.46000 +2.06	39.00	36.60	36.60	2,236,805
03 Nov 11	36.40000 -0.89	39.50	36.34	37.40	2,482,763
02 Nov 11	37.29000 +0.27	38.31	36.15	36.40	1,741,754
01 Nov 11	37.02000 +2.62	37.30	33.71	34.30	2,352,123
31 Oct 11	34.40000 -0.50	34.90	34.02	34.90	840,928
28 Oct 11	34.90000 +0.32	35.00	34.21	34.98	2,048,570
27 Oct 11	34.58000 -0.24	35.00	33.89	34.93	2,438,098
26 Oct 11	34.82000 +0.29	35.45	33.71	34.25	1,688,373
25 Oct 11	34.53000 +1.43	34.83	33.16	33.33	1,924,355
24 Oct 11	33.10000 +0.38	33.33	32.32	32.97	870,462
21 Oct 11	32.72000 -1.10	33.81	31.85	33.50	1,325,949
20 Oct 11	33.82000 -0.97	34.78	33.06	34.60	633,040
19 Oct 11	34.79000 +0.64	35.00	32.70	33.82	1,378,875
18 Oct 11	34.15000 -0.65	35.25	34.01	34.48	1,395,451
17 Oct 11	34.80000 +1.78	35.00	32.90	32.90	3,032,793
14 Oct 11	33.02000 +1.07	33.80	32.10	32.10	2,201,737
13 Oct 11	31.95000 -0.05	32.30	31.70	32.30	956,833
12 Oct 11	32.00000 +0.00	32.00	30.89	31.80	855,167
11 Oct 11	32.00000 +0.35	32.50	30.26	32.33	1,332,811
10 Oct 11	31.65000 -0.15	32.50	31.60	31.94	286,972
30 Sep 11	31.80000 +1.02	31.80	30.78	30.78	783,511
29 Sep 11	30.78000 -0.42	31.20	30.11	30.59	2,696,116
28 Sep 11	31.20000 +0.06	31.74	30.68	31.22	886,243
27 Sep 11	31.14000 -1.27	33.27	31.08	32.69	638,176
26 Sep 11	32.41000 +0.11	33.12	32.05	32.33	684,300
23 Sep 11	32.30000 -0.30	33.18	31.90	32.00	538,507
22 Sep 11	32.60000 -0.39	33.49	32.38	32.98	1,412,372
21 Sep 11	32.99000 +1.01	33.00	31.52	32.19	1,820,791
20 Sep 11	31.98000 -0.02	32.38	31.61	31.80	415,796
19 Sep 11	32.00000 -0.83	32.75	31.45	32.75	985,013
16 Sep 11	32.83000 -0.67	33.77	32.72	33.35	1,528,098
15 Sep 11	33.50000 -0.30	34.20	32.80	33.79	3,325,622
14 Sep 11	33.80000 +0.60	34.40	32.72	33.36	1,524,020
13 Sep 11	33.20000 -0.71	33.80	32.68	33.00	1,432,360
09 Sep 11	33.91000 -0.54	35.50	33.80	34.48	1,945,878
08 Sep 11	34.45000 +1.54	35.99	33.00	33.00	2,422,149
07 Sep 11	32.91000 +1.63	32.97	30.80	31.50	1,371,480
06 Sep 11	31.28000 -0.21	31.80	31.06	31.49	393,545
05 Sep 11	31.49000 -0.71	32.17	31.29	31.68	500,940
02 Sep 11	32.20000 +0.90	32.60	30.00	30.01	1,291,747
01 Sep 11	31.30000 -0.25	31.91	30.60	30.88	327,222
31 Aug 11	31.55000 +0.68	32.38	30.45	30.80	1,475,922
30 Aug 11	30.87000 -0.23	31.58	30.31	31.10	570,650
29 Aug 11	31.10000 -0.80	31.90	30.60	31.88	509,000
26 Aug 11	31.90000 -0.09	32.40	31.70	32.00	319,570
25 Aug 11	31.99000 +1.24	32.05	30.54	31.29	807,763
23 Aug 11	30.75000 +0.10	30.95	30.00	30.95	854,995
22 Aug 11	30.65000 -0.73	31.49	30.41	31.29	455,602
19 Aug 11	31.38000 -0.20	31.70	30.00	30.37	1,092,555
18 Aug 11	31.58000 -0.42	32.00	31.00	31.91	562,203
17 Aug 11	32.00000 +0.00	32.26	31.81	31.85	549,417
16 Aug 11	32.00000 +0.09	32.98	31.91	32.00	714,600
15 Aug 11	31.91000 -0.09	32.13	31.65	31.80	888,491
12 Aug 11	32.00000 -0.73	33.00	31.50	33.00	1,189,395
11 Aug 11	32.73000 -0.01	33.66	31.88	31.88	1,124,295
10 Aug 11	32.74000 -0.23	33.51	32.50	33.00	1,345,183
09 Aug 11	32.97000 +1.34	32.97	30.05	30.20	1,286,337
08 Aug 11	31.63000 +0.35	31.76	29.88	31.02	1,430,495
05 Aug 11	31.28000 -1.08	31.96	31.21	31.80	625,130
04 Aug 11	32.36000 -0.63	32.99	32.21	32.90	586,150
03 Aug 11	32.99000 -0.16	33.29	32.11	33.00	791,835
02 Aug 11	33.15000 +0.15	33.28	32.15	33.05	1,011,174
01 Aug 11	33.00000 +1.17	33.00	31.70	31.73	1,654,677
29 Jul 11	31.83000 -0.50	32.50	31.68	32.33	1,251,607
28 Jul 11	32.33000 +1.58	32.58	30.36	30.70	2,282,392
27 Jul 11	30.75000 +1.42	30.79	29.04	29.05	921,112
26 Jul 11	29.33000 -0.02	29.74	28.22	29.33	690,295
25 Jul 11	29.35000 -0.45	29.90	29.06	29.70	1,022,317
22 Jul 11	29.80000 +0.20	30.25	29.56	29.56	791,169
21 Jul 11	29.60000 +0.08	30.28	29.28	29.67	1,117,440
20 Jul 11	29.52000 +0.02	30.35	28.80	30.00	1,211,046
19 Jul 11	29.50000 -0.80	30.29	29.36	30.15	1,544,074
18 Jul 11	30.30000 +0.94	30.30	29.06	29.56	1,870,608
15 Jul 11	29.36000 +0.01	29.93	29.00	29.00	784,186
14 Jul 11	29.35000 -0.03	29.50	28.78	29.48	619,097
13 Jul 11	29.38000 +1.36	29.38	28.02	28.02	987,782
12 Jul 11	28.02000 -0.79	28.80	27.83	28.72	652,246
11 Jul 11	28.81000 +0.16	29.15	28.05	28.65	773,026
08 Jul 11	28.65000 -0.59	29.44	27.80	29.44	1,323,558
07 Jul 11	29.24000 +0.64	29.69	28.35	28.35	1,832,981
06 Jul 11	28.60000 +0.43	28.75	27.80	28.00	1,395,402
05 Jul 11	28.17000 +0.97	28.19	26.88	27.10	2,052,819
04 Jul 11	27.20000 +0.85	27.30	26.25	26.58	776,576
01 Jul 11	26.35000 +0.35	26.99	25.97	26.11	721,412
30 Jun 11	26.00000 +0.19	26.11	25.50	26.05	708,590
29 Jun 11	25.81000 +0.01	26.15	25.42	25.47	1,009,350
28 Jun 11	25.80000 +0.56	26.08	25.01	25.01	1,407,755
27 Jun 11	25.24000 +1.39	26.19	23.96	24.00	1,486,619
24 Jun 11	23.85000 +0.59	23.97	23.10	23.26	1,490,322
23 Jun 11	23.26000 +0.31	23.49	22.43	22.75	917,089
22 Jun 11	22.95000 -0.30	23.48	22.70	23.30	404,000
21 Jun 11	23.25000 +0.16	23.25	21.88	23.23	1,226,173
20 Jun 11	23.09000 -0.50	23.40	22.61	23.40	848,242
17 Jun 11	23.59000 -0.41	23.98	23.29	23.98	366,437
16 Jun 11	24.00000 -0.28	24.21	23.90	24.12	100,901
15 Jun 11	24.28000 -0.17	24.70	24.22	24.60	108,290
14 Jun 11	24.45000 +0.17	24.78	24.01	24.10	605,838
13 Jun 11	24.28000 +0.48	24.47	23.33	23.77	378,929
10 Jun 11	23.80000 +0.00	23.99	23.50	23.75	158,020
09 Jun 11	23.80000 -0.47	24.21	23.50	24.20	396,861
08 Jun 11	24.27000 -0.15	24.50	24.24	24.50	217,827
07 Jun 11	24.42000 -0.26	24.79	24.27	24.27	240,569
03 Jun 11	24.68000 +0.41	24.88	24.00	24.00	468,524
02 Jun 11	24.27000 +0.00	24.50	23.50	23.90	461,253
01 Jun 11	24.27000 +0.37	24.60	23.90	23.90	520,771
31 May 11	23.90000 +0.29	24.00	23.40	23.52	213,527
30 May 11	23.61000 +0.61	24.01	23.00	23.00	594,609
27 May 11	23.00000 -0.12	23.48	22.80	22.82	472,062
26 May 11	23.12000 -0.38	24.11	22.94	23.53	1,509,104
25 May 11	23.50000 -1.36	24.86	23.30	24.85	783,204
24 May 11	24.86000 +0.77	25.33	23.96	23.96	732,603
23 May 11	24.09000 -0.16	24.25	23.40	24.25	635,737
20 May 11	24.25000 -0.78	24.99	24.18	24.81	380,709
19 May 11	25.03000 +0.01	25.35	24.80	25.15	661,040
18 May 11	25.02000 +0.01	25.25	24.50	25.05	829,884
17 May 11	25.01000 -0.47	25.99	25.00	25.99	327,730
16 May 11	25.48000 -0.64	26.30	25.39	26.15	255,870
13 May 11	26.12000 -0.08	26.61	25.83	26.43	176,890
12 May 11	26.20000 -0.31	26.50	25.96	26.14	230,250
11 May 11	26.51000 +0.13	26.59	26.00	26.45	393,138
10 May 11	26.38000 -0.45	27.20	26.15	26.90	387,318
06 May 11	26.83000 +0.25	27.10	26.11	26.54	249,173
05 May 11	26.58000 +0.47	26.96	25.80	25.80	318,741
04 May 11	26.11000 -0.38	26.42	25.76	26.20	403,371
03 May 11	26.49000 +0.63	26.59	25.21	25.86	420,881
29 Apr 11	25.86000 +0.35	26.30	25.51	25.52	303,525
28 Apr 11	25.51000 -1.14	26.99	25.51	26.99	533,922
27 Apr 11	26.65000 -28.92	27.68	26.21	26.71	654,893
26 Apr 11	55.57000 -0.78	56.35	54.60	56.35	475,837
25 Apr 11	56.35000 -0.73	57.82	55.81	57.60	388,522
22 Apr 11	57.08000 -1.38	59.30	56.75	58.31	627,087
21 Apr 11	58.46000 +1.26	58.47	57.20	57.49	756,643
20 Apr 11	57.20000 +1.32	57.22	56.30	56.60	758,111
19 Apr 11	55.88000 +0.33	55.97	54.60	55.60	230,196
18 Apr 11	55.55000 -1.43	56.98	55.45	56.40	472,817
15 Apr 11	56.98000 +0.62	57.42	56.21	56.69	211,088
14 Apr 11	56.36000 -0.22	56.64	55.80	56.30	154,300
13 Apr 11	56.58000 +1.19	56.65	55.10	55.25	191,998
11 Apr 11	55.39000 -0.93	56.60	55.32	56.36	298,631
08 Apr 11	56.32000 +0.74	56.42	55.55	55.55	214,475
07 Apr 11	55.58000 -0.62	56.60	55.30	56.20	507,745
06 Apr 11	56.20000 -1.63	57.90	55.66	57.35	442,857
01 Apr 11	57.83000 +0.03	58.19	56.91	57.84	406,943
31 Mar 11	57.80000 +1.20	58.49	57.00	57.13	561,095
30 Mar 11	56.60000 +0.58	56.80	54.50	56.10	810,246
29 Mar 11	56.02000 -2.43	58.39	55.60	58.39	1,537,854
28 Mar 11	58.45000 -0.75	59.59	57.63	59.59	563,923
25 Mar 11	59.20000 +0.40	59.97	58.80	58.80	864,301
24 Mar 11	58.80000 +0.52	58.85	58.13	58.38	610,685
23 Mar 11	58.28000 +0.80	58.30	57.19	57.48	537,033
22 Mar 11	57.48000 -0.52	58.55	57.10	58.43	444,854
21 Mar 11	58.00000 +0.79	58.46	57.18	57.48	724,285
18 Mar 11	57.21000 +0.21	57.58	56.60	57.43	392,013
17 Mar 11	57.00000 -1.87	58.70	56.68	58.47	579,794
16 Mar 11	58.87000 +0.41	58.98	58.11	58.40	401,136
15 Mar 11	58.46000 -1.82	60.59	57.50	60.50	730,267
14 Mar 11	60.28000 +0.11	60.99	59.62	60.10	520,099
11 Mar 11	60.17000 +0.67	61.30	59.00	59.00	803,164
10 Mar 11	59.50000 +0.20	60.95	59.00	59.10	790,668
09 Mar 11	59.30000 +0.84	59.30	57.66	58.50	454,370
08 Mar 11	58.46000 +0.80	58.66	57.11	57.45	584,970
07 Mar 11	57.66000 -0.27	57.99	57.31	57.73	388,609
04 Mar 11	57.93000 +0.29	57.95	57.10	57.51	222,622
03 Mar 11	57.64000 -0.55	59.26	57.51	58.25	425,646
02 Mar 11	58.19000 -1.11	59.00	57.61	59.00	595,168
01 Mar 11	59.30000 +0.17	61.85	59.00	61.26	1,059,995
28 Feb 11	59.13000 +1.17	59.48	57.96	58.00	603,050
25 Feb 11	57.96000 -0.04	58.58	56.88	57.52	635,095
24 Feb 11	58.00000 -0.65	60.54	57.87	58.70	1,371,412
23 Feb 11	58.65000 +2.75	58.95	55.53	55.89	956,196
22 Feb 11	55.90000 -2.04	57.85	54.91	57.85	1,158,587
21 Feb 11	57.94000 +1.24	57.95	55.85	56.59	330,213
18 Feb 11	56.70000 -1.36	58.29	56.58	58.29	419,225
17 Feb 11	58.06000 +0.63	58.43	57.11	57.11	466,632
16 Feb 11	57.43000 +1.22	57.66	55.82	56.34	546,839
15 Feb 11	56.21000 -0.24	56.60	55.61	56.48	401,279
14 Feb 11	56.45000 +1.47	56.84	54.79	54.79	735,588
11 Feb 11	54.98000 +0.48	55.18	54.02	54.35	449,440
10 Feb 11	54.50000 +1.90	54.66	51.82	52.33	527,020
09 Feb 11	52.60000 -0.58	53.40	52.60	52.94	233,533
01 Feb 11	53.18000 +0.74	53.18	52.30	52.50	314,957
31 Jan 11	52.44000 -0.55	53.06	52.12	52.60	455,507
28 Jan 11	52.99000 -0.02	53.17	52.00	52.00	273,220
27 Jan 11	53.01000 +1.71	53.19	49.80	51.00	557,168
26 Jan 11	51.30000 +0.10	52.67	50.71	51.10	526,317
25 Jan 11	51.20000 +0.84	51.70	48.00	50.04	1,178,822
24 Jan 11	50.36000 -5.60	56.30	50.36	55.86	1,055,003
21 Jan 11	55.96000 -1.64	56.59	55.02	55.11	774,610
19 Jan 11	57.60000 +1.91	57.68	55.38	55.98	572,625
18 Jan 11	55.69000 -0.44	56.88	55.00	56.10	354,458
17 Jan 11	56.13000 -1.11	57.50	55.00	56.31	711,376
14 Jan 11	57.24000 -1.94	58.80	56.60	58.80	533,906
13 Jan 11	59.18000 -0.32	60.20	58.42	60.11	538,647
12 Jan 11	59.50000 +1.70	60.10	57.00	57.80	987,752
11 Jan 11	57.80000 -2.12	60.39	57.61	59.60	1,067,492
10 Jan 11	59.92000 -2.78	62.90	59.70	61.35	715,517
07 Jan 11	62.70000 -1.28	64.28	61.81	63.98	447,370
06 Jan 11	63.98000 -1.50	65.65	63.30	65.10	606,397
05 Jan 11	65.48000 -0.52	65.80	64.30	65.80	517,334
04 Jan 11	66.00000 +1.40	67.39	64.02	64.60	1,077,887
31 Dec 10	64.60000 +2.60	64.80	61.90	61.90	751,175
30 Dec 10	62.00000 -0.30	62.79	61.52	62.47	530,426
29 Dec 10	62.30000 +2.42	62.40	59.58	59.58	641,533
28 Dec 10	59.88000 +0.54	60.53	58.55	58.80	663,804
27 Dec 10	59.34000 -2.26	62.98	58.51	61.98	1,182,717
24 Dec 10	61.60000 -1.44	63.45	60.03	63.23	1,393,791
23 Dec 10	63.04000 -2.96	65.88	62.55	65.30	923,604
22 Dec 10	66.00000 -0.19	66.88	65.10	66.19	663,071
21 Dec 10	66.19000 -0.76	68.90	65.83	66.80	1,232,080
20 Dec 10	66.95000 +0.67	67.00	63.65	66.48	1,878,876
17 Dec 10	66.28000 +0.28	66.85	65.22	65.85	854,846
16 Dec 10	66.00000 +3.65	66.96	62.30	62.88	1,680,435
15 Dec 10	62.35000 -0.79	63.43	62.15	62.87	548,317
14 Dec 10	63.14000 +0.74	64.00	62.15	62.45	1,080,293
13 Dec 10	62.40000 +3.21	62.73	59.60	59.60	1,664,912
10 Dec 10	59.19000 +2.18	59.19	56.06	56.91	968,933
09 Dec 10	57.01000 -0.79	57.76	56.90	57.50	711,625
08 Dec 10	57.80000 -0.63	58.98	57.52	58.03	1,088,549
07 Dec 10	58.43000 +1.52	58.78	56.61	56.81	762,802
06 Dec 10	56.91000 -3.59	60.90	56.68	60.79	1,827,333
03 Dec 10	60.50000 -2.01	62.52	59.62	61.36	1,841,016
02 Dec 10	62.51000 +1.69	64.15	61.00	61.00	2,997,535
01 Dec 10	60.82000 -0.06	61.78	60.09	60.09	490,620
30 Nov 10	60.88000 -1.51	62.60	58.75	62.50	1,387,773
29 Nov 10	62.39000 +0.39	62.80	61.01	61.79	1,286,448
26 Nov 10	62.00000 +0.67	62.77	61.26	61.40	776,269
25 Nov 10	61.33000 -2.94	64.48	61.15	64.48	1,981,217
24 Nov 10	64.27000 -0.11	65.28	62.65	64.36	994,487
23 Nov 10	64.38000 +0.97	64.38	61.80	63.08	906,930
22 Nov 10	63.41000 +0.85	65.49	62.95	62.95	1,243,605
19 Nov 10	62.56000 +2.81	63.00	59.66	59.75	1,614,384
18 Nov 10	59.75000 +1.31	60.33	57.29	58.88	749,377
17 Nov 10	58.44000 -1.86	60.22	58.44	60.04	1,153,975
16 Nov 10	60.30000 -1.90	63.58	60.00	62.08	1,499,174
15 Nov 10	62.20000 +3.00	62.60	58.77	58.77	1,318,629
12 Nov 10	59.20000 -0.60	60.38	56.01	59.10	1,516,756
11 Nov 10	59.80000 -1.39	62.10	59.00	61.00	992,956
10 Nov 10	61.19000 +2.29	61.55	58.80	59.30	1,229,257
09 Nov 10	58.90000 -1.27	61.15	58.72	59.70	935,508
08 Nov 10	60.17000 +0.74	62.00	59.12	59.70	1,751,640
05 Nov 10	59.43000 +2.78	60.18	57.00	57.00	1,255,361
03 Nov 10	56.65000 +0.93	57.98	54.08	54.10	1,419,699
02 Nov 10	55.72000 -3.08	58.75	55.60	58.36	1,394,180
01 Nov 10	58.80000 +1.55	59.80	57.26	57.26	2,456,072
29 Oct 10	57.25000 +4.50	58.00	53.00	53.00	2,839,471
28 Oct 10	52.75000 +1.90	53.19	50.80	50.84	876,510
27 Oct 10	50.85000 -1.72	52.91	50.69	52.91	780,887
26 Oct 10	52.57000 -1.23	53.85	52.42	53.20	765,105
25 Oct 10	53.80000 +0.47	54.30	53.01	53.50	1,178,510
22 Oct 10	53.33000 +1.83	53.87	51.55	51.55	1,791,798
21 Oct 10	51.50000 +1.26	51.50	49.85	50.25	1,019,486
20 Oct 10	50.24000 -0.61	51.00	49.75	50.10	1,155,881
19 Oct 10	50.85000 +4.19	51.20	46.70	46.84	1,933,588
18 Oct 10	46.66000 -0.36	47.03	46.00	46.99	631,808
15 Oct 10	47.02000 -1.26	48.48	46.83	48.48	610,734
14 Oct 10	48.28000 +0.88	48.88	47.18	47.19	909,882
13 Oct 10	47.40000 -0.57	47.96	46.66	47.96	617,585
12 Oct 10	47.97000 -0.03	48.25	47.70	47.88	547,515
11 Oct 10	48.00000 -0.61	48.68	47.38	48.63	832,779
08 Oct 10	48.61000 +0.94	49.50	48.61	49.08	827,453
30 Sep 10	47.67000 +1.36	47.68	45.81	46.00	745,555
29 Sep 10	46.31000 -2.50	48.80	46.28	48.80	1,124,443
28 Sep 10	48.81000 -0.45	49.82	48.65	49.05	683,542
27 Sep 10	49.26000 +0.66	49.45	47.51	48.61	765,619
21 Sep 10	48.60000 -1.20	50.02	48.60	50.02	657,349
20 Sep 10	49.80000 +0.81	50.18	49.11	49.37	920,194
17 Sep 10	48.99000 -0.12	49.48	48.80	49.00	612,896
16 Sep 10	49.11000 -0.86	50.49	48.70	50.12	1,044,018
15 Sep 10	49.97000 -3.34	53.45	49.88	53.12	1,846,100
14 Sep 10	53.31000 +0.14	53.90	53.00	53.17	1,412,395
13 Sep 10	53.17000 +0.15	53.55	52.66	53.10	1,346,403
10 Sep 10	53.02000 +0.34	53.40	51.61	52.75	1,555,616
09 Sep 10	52.68000 +0.32	53.90	52.42	52.60	1,736,710
08 Sep 10	52.36000 -1.83	53.80	52.01	53.80	2,393,502
07 Sep 10	54.19000 +0.82	54.38	53.03	53.36	1,775,746
06 Sep 10	53.37000 -3.34	56.98	53.21	56.78	4,160,107
03 Sep 10	56.71000 -1.17	58.30	55.55	57.20	5,488,809
02 Sep 10	57.88000 +0.00	64.00	57.25	62.59	11,784,256

Shenzhen Everwin Precision Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	24.67000 +4.11	24.67	20.61	20.76	93,197,664
19 Oct 26	20.56000 +1.10	20.69	19.35	19.42	25,675,998
16 Oct 26	19.46000 +0.21	20.00	19.28	19.58	17,926,914
15 Oct 26	19.25000 -0.86	19.85	19.16	19.41	22,820,394
14 Oct 26	20.11000 -0.67	20.75	20.10	20.69	14,959,244
13 Oct 26	20.78000 -0.06	21.10	20.20	20.67	17,749,900
12 Oct 26	20.84000 -1.01	21.77	20.83	21.72	18,472,768
09 Oct 26	21.85000 +0.37	21.94	20.66	21.32	26,134,810
08 Oct 26	21.48000 -1.00	22.73	21.30	22.49	24,649,292
30 Sep 26	22.48000 +0.01	23.33	22.25	22.52	21,412,344
29 Sep 26	22.47000 -0.03	22.67	22.19	22.30	13,605,447
28 Sep 26	22.50000 -0.91	23.45	22.22	23.41	24,101,704
24 Sep 26	23.41000 -0.55	24.25	23.38	23.90	19,596,266
23 Sep 26	23.96000 -0.30	24.32	23.94	24.28	14,453,125
22 Sep 26	24.26000 -0.23	24.79	24.14	24.58	21,405,128
21 Sep 26	24.49000 +0.01	24.76	24.40	24.50	23,733,062
18 Sep 26	24.48000 -0.20	25.06	24.35	25.04	30,977,986
17 Sep 26	24.68000 +1.50	24.80	23.17	23.19	61,874,452
16 Sep 26	23.18000 +0.20	23.35	22.62	22.98	19,878,736
15 Sep 26	22.98000 -0.40	23.48	22.92	23.23	15,433,090
14 Sep 26	23.38000 +0.38	23.89	22.56	22.75	26,626,144
11 Sep 26	23.00000 -0.49	23.30	22.48	23.23	26,368,596
10 Sep 26	23.49000 -0.52	23.96	23.40	23.82	20,812,830
09 Sep 26	24.01000 -0.29	24.44	23.78	24.30	20,429,542
08 Sep 26	24.30000 -0.26	24.65	24.15	24.44	27,319,220
07 Sep 26	24.56000 +0.99	25.33	23.60	23.90	55,307,284
04 Sep 26	23.57000 -0.91	25.32	23.47	24.92	33,682,780
03 Sep 26	24.48000 +0.57	24.85	23.81	23.98	32,947,918
02 Sep 26	23.91000 -0.25	24.16	23.68	24.03	18,311,616
01 Sep 26	24.16000 -0.59	24.85	24.11	24.73	24,784,674
31 Aug 26	24.75000 +0.97	24.93	22.99	23.50	55,620,476
28 Aug 26	23.78000 -0.29	24.73	23.66	23.90	37,768,540
27 Aug 26	24.07000 -1.55	24.59	23.39	24.38	69,792,904
26 Aug 26	25.62000 -0.37	26.28	25.45	25.88	21,757,422
25 Aug 26	25.99000 +1.10	26.34	24.56	24.80	34,602,260
24 Aug 26	24.89000 -1.17	26.09	24.61	25.81	29,699,260
21 Aug 26	26.06000 +1.12	26.49	24.45	24.67	36,889,056
20 Aug 26	24.94000 -0.66	25.95	24.89	25.67	33,940,768
19 Aug 26	25.60000 -3.28	28.40	25.45	28.40	57,369,332
18 Aug 26	28.88000 +0.75	28.88	27.82	28.12	55,089,384
17 Aug 26	28.13000 +0.85	28.19	27.05	27.28	34,886,044
14 Aug 26	27.28000 +0.05	27.45	26.84	27.31	23,767,156
13 Aug 26	27.23000 -0.57	28.08	27.23	27.82	33,538,238
12 Aug 26	27.80000 -0.38	28.06	27.60	28.00	28,914,976
11 Aug 26	28.18000 +0.50	28.50	27.22	27.29	41,181,056
10 Aug 26	27.68000 -0.34	28.38	27.52	28.07	28,220,410
07 Aug 26	28.02000 -0.02	28.30	27.44	28.19	34,080,664
06 Aug 26	28.04000 -0.56	28.45	27.83	28.16	37,134,436
05 Aug 26	28.60000 +0.63	28.92	27.81	27.97	49,088,376
04 Aug 26	27.97000 +0.30	28.10	27.20	27.67	33,771,708
03 Aug 26	27.67000 +0.09	28.38	27.36	27.71	35,928,064
31 Jul 26	27.58000 +0.79	28.48	27.52	27.99	56,356,492
30 Jul 26	26.79000 -0.05	27.98	26.50	26.60	50,786,124
29 Jul 26	26.84000 +1.25	27.21	25.18	25.80	50,454,292
28 Jul 26	25.59000 -1.01	26.35	25.46	26.07	27,644,910
27 Jul 26	26.60000 +2.17	26.79	24.25	24.42	47,914,876
24 Jul 26	24.43000 -1.02	25.09	24.32	24.50	27,816,624
23 Jul 26	25.45000 -0.28	25.68	25.00	25.15	27,362,824
22 Jul 26	25.73000 -0.76	26.38	25.40	26.01	33,862,556
21 Jul 26	26.49000 +1.26	26.50	24.56	25.26	45,061,192
20 Jul 26	25.23000 -0.77	26.60	24.10	26.60	42,025,228
17 Jul 26	26.00000 -1.94	28.30	25.90	27.76	42,644,088
16 Jul 26	27.94000 +0.12	29.09	27.43	27.53	38,898,244
15 Jul 26	27.82000 -0.68	29.00	27.28	28.51	35,029,940
14 Jul 26	28.50000 -1.14	29.34	27.36	29.23	48,223,800
13 Jul 26	29.64000 -0.24	30.51	28.91	29.35	59,523,240
10 Jul 26	29.88000 +1.41	32.10	28.29	28.35	75,633,416
09 Jul 26	28.47000 +1.06	28.55	26.78	27.74	45,001,136
08 Jul 26	27.41000 -2.01	29.30	27.39	29.07	49,579,592
07 Jul 26	29.42000 -1.32	31.60	29.08	30.74	61,483,720
06 Jul 26	30.74000 -2.44	32.75	30.71	32.00	86,538,312
03 Jul 26	33.18000 +3.23	33.80	30.02	30.04	127,374,672
02 Jul 26	29.95000 +0.19	31.14	28.80	29.99	84,544,408
01 Jul 26	29.76000 +1.82	31.86	27.96	27.96	90,911,280
30 Jun 26	27.94000 +1.99	28.14	26.19	26.19	50,206,764
29 Jun 26	25.95000 -0.72	26.94	25.22	26.52	48,738,160
26 Jun 26	26.67000 -1.64	28.11	26.66	28.11	51,188,888
25 Jun 26	28.31000 -1.02	29.96	28.21	29.11	51,215,360
24 Jun 26	29.33000 +0.08	29.45	28.31	29.26	42,523,060
23 Jun 26	29.25000 -1.20	30.53	29.13	30.40	42,934,748
22 Jun 26	30.45000 -0.74	31.30	29.38	31.19	56,473,060
18 Jun 26	31.19000 +0.49	31.78	30.50	30.51	43,132,744
17 Jun 26	30.70000 -0.22	31.25	30.52	30.92	30,531,652
16 Jun 26	30.92000 +0.16	31.38	30.20	30.75	33,248,722
15 Jun 26	30.76000 +1.37	30.78	29.73	29.73	38,687,160
12 Jun 26	29.39000 +0.14	30.25	29.39	29.90	46,043,808
11 Jun 26	29.25000 -0.95	30.13	29.07	29.94	39,468,728
10 Jun 26	30.20000 -1.88	32.02	29.85	31.78	53,089,152
09 Jun 26	32.08000 -0.13	32.50	31.39	32.33	46,392,824
08 Jun 26	32.21000 -1.45	33.70	32.11	32.30	55,242,364
05 Jun 26	33.66000 +0.43	35.00	31.26	32.78	82,252,968
04 Jun 26	33.23000 +0.38	34.10	32.04	32.57	52,001,904
03 Jun 26	32.85000 -0.26	34.20	32.48	32.78	57,998,924
02 Jun 26	33.11000 +0.29	34.29	32.56	33.76	49,110,128
01 Jun 26	32.82000 -0.55	34.63	32.80	33.80	49,124,104
29 May 26	33.37000 -2.72	36.45	32.96	35.95	71,734,672
28 May 26	36.09000 -0.02	36.41	34.75	35.75	65,018,744
27 May 26	36.11000 -1.75	38.18	36.02	36.80	81,381,288
26 May 26	37.86000 +0.76	39.86	37.38	38.34	109,020,792
25 May 26	37.10000 -0.75	38.11	36.80	38.00	64,599,684
22 May 26	37.85000 +0.21	38.26	36.37	37.80	76,504,144
21 May 26	37.64000 +0.60	39.30	36.77	37.10	120,332,688
20 May 26	37.04000 -1.06	37.79	36.77	37.57	66,585,928
19 May 26	38.10000 -0.65	39.42	37.70	38.40	75,410,696
18 May 26	38.75000 +0.65	39.15	37.20	37.40	103,429,736
15 May 26	38.10000 +1.53	39.50	35.90	36.61	130,311,232
14 May 26	36.57000 +0.01	38.28	36.57	36.98	105,525,688
13 May 26	36.56000 +0.69	36.65	35.06	35.60	52,056,496
12 May 26	35.87000 -0.60	36.86	35.64	36.73	54,768,032
11 May 26	36.47000 +0.11	36.99	35.81	36.38	73,235,600
08 May 26	36.36000 +1.46	37.20	34.59	34.85	98,534,520
07 May 26	34.90000 +0.95	35.14	33.73	34.00	57,502,120
06 May 26	33.95000 +0.70	34.35	33.38	33.38	48,916,648
30 Apr 26	33.25000 +1.35	33.47	31.77	31.88	53,440,740
29 Apr 26	31.90000 +0.35	32.12	31.31	31.33	31,721,628
28 Apr 26	31.55000 -1.53	32.89	31.36	32.89	40,093,004
27 Apr 26	33.08000 +0.62	33.33	32.36	32.40	39,688,716
24 Apr 26	32.46000 -0.36	33.31	32.16	32.98	37,458,944
23 Apr 26	32.82000 -1.22	33.85	32.33	33.85	61,928,180
22 Apr 26	34.04000 +0.10	34.27	33.63	33.71	39,980,996
21 Apr 26	33.94000 -0.64	34.59	33.33	34.30	47,683,628
20 Apr 26	34.58000 +0.69	34.87	33.90	34.39	59,900,300
17 Apr 26	33.89000 +0.18	34.16	33.09	33.35	37,319,268
16 Apr 26	33.71000 +0.33	34.50	33.33	34.10	46,422,192
15 Apr 26	33.38000 -0.40	34.44	33.26	34.00	39,113,872
14 Apr 26	33.78000 +0.60	34.20	33.22	33.80	36,071,480
13 Apr 26	33.18000 -0.38	33.57	33.01	33.10	27,749,294
10 Apr 26	33.56000 +0.61	34.26	33.22	33.45	41,700,440
09 Apr 26	32.95000 -0.55	33.58	32.72	33.03	35,256,844
08 Apr 26	33.50000 +2.33	33.50	32.20	32.20	53,244,912
07 Apr 26	31.17000 +0.25	31.71	30.93	30.93	22,636,776
03 Apr 26	30.92000 -0.37	31.70	30.72	31.49	22,190,528
02 Apr 26	31.29000 -1.33	32.54	31.11	32.24	33,115,066
01 Apr 26	32.62000 +1.44	32.80	31.81	31.81	44,631,792
31 Mar 26	31.18000 -0.58	32.20	31.18	31.65	29,231,830
30 Mar 26	31.76000 -0.05	31.97	31.10	31.31	23,280,604
27 Mar 26	31.81000 -0.25	32.28	31.25	31.32	27,924,860
26 Mar 26	32.06000 -0.30	33.13	31.95	32.69	43,714,496
25 Mar 26	32.36000 +1.35	32.54	31.05	31.20	46,811,728
24 Mar 26	31.01000 +0.02	31.79	30.02	31.60	50,330,760
23 Mar 26	30.99000 -0.89	33.14	30.79	32.14	66,466,772
20 Mar 26	31.88000 -0.62	33.14	31.80	32.86	36,260,224
19 Mar 26	32.50000 -1.39	33.34	32.28	33.25	36,217,540
18 Mar 26	33.89000 +0.34	34.06	33.39	34.00	22,221,980
17 Mar 26	33.55000 -1.05	34.96	33.55	34.80	29,444,768
16 Mar 26	34.60000 -0.11	34.75	33.85	34.71	26,156,716
13 Mar 26	34.71000 -1.05	35.58	34.68	35.11	27,703,808
12 Mar 26	35.76000 -0.74	36.73	35.50	36.48	33,651,272
11 Mar 26	36.50000 -0.07	37.88	36.47	37.43	58,145,100
10 Mar 26	36.57000 +1.72	36.60	35.45	35.47	52,836,320
09 Mar 26	34.85000 -0.60	35.10	33.75	34.59	36,886,864
06 Mar 26	35.45000 -0.02	35.85	35.06	35.12	25,142,912
05 Mar 26	35.47000 +0.37	36.08	35.20	35.72	31,178,200
04 Mar 26	35.10000 +0.03	36.06	34.45	34.45	37,440,424
03 Mar 26	35.07000 -2.27	37.83	35.05	37.49	59,534,904
02 Mar 26	37.34000 -1.35	37.99	36.81	37.50	61,009,608
27 Feb 26	38.69000 -1.01	39.51	38.30	39.51	53,650,744
26 Feb 26	39.70000 +0.84	40.40	38.41	38.80	58,592,612
25 Feb 26	38.86000 -0.28	39.40	38.54	39.14	41,267,412
24 Feb 26	39.14000 -1.08	40.60	39.05	40.59	46,876,244
13 Feb 26	40.22000 +0.14	40.79	39.50	40.08	48,242,308
12 Feb 26	40.08000 +0.88	40.42	39.09	39.09	44,981,984
11 Feb 26	39.20000 -1.10	40.15	39.15	39.90	44,715,468
10 Feb 26	40.30000 -0.05	40.90	39.83	40.27	58,900,276
09 Feb 26	40.35000 +0.03	41.62	40.12	41.60	63,225,784
06 Feb 26	40.32000 +0.86	41.25	38.50	38.80	73,227,432
05 Feb 26	39.46000 -1.25	40.25	38.60	39.94	60,482,132
04 Feb 26	40.71000 +0.67	40.92	39.05	39.96	77,700,568
03 Feb 26	40.04000 +2.54	40.30	37.38	37.92	84,919,040
02 Feb 26	37.50000 -1.15	39.45	37.50	38.48	66,531,872
30 Jan 26	38.65000 +0.23	39.55	37.52	38.11	60,772,888
29 Jan 26	38.42000 -1.15	39.66	38.42	39.32	54,155,632
28 Jan 26	39.57000 -0.34	40.27	38.96	39.50	51,311,044
27 Jan 26	39.91000 +0.46	40.38	38.80	39.67	58,710,484
26 Jan 26	39.45000 -1.06	42.63	39.10	41.52	101,895,568
23 Jan 26	40.51000 +0.02	41.18	39.73	40.54	63,691,196
22 Jan 26	40.49000 -0.93	41.63	40.21	40.90	59,301,736
21 Jan 26	41.42000 +0.93	42.00	39.68	39.96	77,517,744
20 Jan 26	40.49000 -3.62	42.95	39.88	42.67	140,737,184
19 Jan 26	44.11000 +0.59	45.00	43.00	44.20	106,407,008
16 Jan 26	43.52000 +2.12	45.40	41.68	41.80	139,981,392
15 Jan 26	41.40000 -0.19	41.90	40.80	41.20	59,988,800
14 Jan 26	41.59000 -1.79	44.04	41.00	43.86	139,813,616
13 Jan 26	43.38000 -2.07	46.50	43.05	45.02	121,115,608
12 Jan 26	45.45000 +0.97	46.25	43.39	44.70	129,766,496
09 Jan 26	44.48000 +0.15	46.28	43.98	44.09	121,315,336
08 Jan 26	44.33000 +0.26	45.06	43.68	44.00	89,031,888
07 Jan 26	44.07000 -0.21	45.39	43.44	43.58	109,913,600
06 Jan 26	44.28000 -0.18	46.06	43.68	44.47	124,038,944
05 Jan 26	44.46000 -2.04	46.45	44.33	45.10	142,074,016
31 Dec 25	46.50000 +1.37	47.30	44.22	44.70	157,746,976
30 Dec 25	45.13000 +3.91	47.99	40.04	40.30	181,628,544
29 Dec 25	41.22000 +0.76	43.02	39.60	40.50	128,221,104
26 Dec 25	40.46000 +0.21	40.98	39.05	39.53	108,168,184
25 Dec 25	40.25000 +3.16	40.65	37.50	37.55	136,379,264
24 Dec 25	37.09000 +0.45	37.50	36.03	36.30	64,612,180
23 Dec 25	36.64000 -1.15	37.62	36.32	37.42	83,236,408
22 Dec 25	37.79000 +1.59	38.15	36.29	36.36	125,328,816
19 Dec 25	36.20000 +0.74	37.12	35.83	36.00	98,505,408
18 Dec 25	35.46000 -0.73	36.60	35.16	35.40	64,909,472
17 Dec 25	36.19000 +0.55	36.55	35.53	35.66	82,730,088
16 Dec 25	35.64000 -1.15	37.16	35.25	36.67	72,054,752
15 Dec 25	36.79000 -1.92	38.49	36.55	38.14	123,987,544
12 Dec 25	38.71000 -1.55	40.88	38.66	40.01	139,238,672
11 Dec 25	40.26000 -2.04	43.10	40.01	42.70	134,715,600
10 Dec 25	42.30000 -1.20	43.60	41.88	42.93	101,333,360
09 Dec 25	43.50000 -1.72	44.67	43.00	43.67	134,077,696
08 Dec 25	45.22000 +1.91	45.47	41.50	42.50	195,020,112
05 Dec 25	43.31000 +3.09	43.64	39.60	40.04	180,332,960
04 Dec 25	40.22000 +0.68	42.80	40.10	41.70	169,593,152
03 Dec 25	39.54000 -2.68	43.35	39.50	42.82	154,256,064
02 Dec 25	42.22000 +0.26	43.60	41.01	41.94	163,296,592
01 Dec 25	41.96000 -0.96	42.80	40.68	42.50	162,144,544
28 Nov 25	42.92000 +4.32	44.41	38.93	39.45	205,795,616
27 Nov 25	38.60000 +0.70	40.35	37.48	37.90	141,141,184
26 Nov 25	37.90000 +3.18	39.20	34.30	34.72	168,827,056
25 Nov 25	34.72000 +0.75	35.39	33.87	34.50	88,857,288
24 Nov 25	33.97000 +1.28	34.44	32.56	32.80	100,675,184
21 Nov 25	32.69000 +1.12	33.99	30.69	31.26	113,228,080
20 Nov 25	31.57000 +0.02	32.66	31.45	32.00	46,499,380
19 Nov 25	31.55000 -0.08	31.83	31.36	31.51	35,622,196
18 Nov 25	31.63000 -1.01	32.90	31.40	32.58	55,108,840
17 Nov 25	32.64000 +0.17	33.23	32.29	32.30	38,751,848
14 Nov 25	32.47000 -0.78	33.58	32.03	32.77	53,800,524
13 Nov 25	33.25000 +0.04	34.23	33.00	33.00	56,772,264
12 Nov 25	33.21000 -0.64	34.32	32.80	33.54	49,056,212
11 Nov 25	33.85000 -0.61	35.10	33.00	34.84	63,457,488
10 Nov 25	34.46000 -1.21	35.78	34.00	35.60	60,812,548
07 Nov 25	35.67000 -1.63	37.09	35.51	36.60	75,826,680
06 Nov 25	37.30000 +2.44	37.50	35.10	35.20	117,629,088
05 Nov 25	34.86000 +0.23	35.79	33.30	33.30	70,447,552
04 Nov 25	34.63000 -1.95	36.72	34.03	36.60	85,537,968
03 Nov 25	36.58000 -1.43	38.40	35.67	38.31	102,477,192
31 Oct 25	38.01000 +1.71	39.40	37.22	37.22	160,377,696
30 Oct 25	36.30000 -0.73	37.30	35.73	36.69	87,443,952
29 Oct 25	37.03000 -0.97	38.23	36.45	37.93	106,344,128
28 Oct 25	38.00000 +0.27	39.24	36.81	37.59	153,117,696
27 Oct 25	37.73000 +0.77	38.50	36.20	37.34	139,551,984
24 Oct 25	36.96000 +1.68	37.36	35.06	35.68	101,585,456
23 Oct 25	35.28000 -0.98	36.20	34.72	36.20	64,084,200
22 Oct 25	36.26000 -0.34	37.10	35.55	35.90	87,110,272
21 Oct 25	36.60000 -0.40	37.88	35.43	37.63	131,513,632
20 Oct 25	37.00000 +0.53	38.20	35.76	37.56	113,164,552
17 Oct 25	36.47000 -1.33	38.04	36.32	37.74	80,971,608
16 Oct 25	37.80000 -0.26	39.08	36.87	37.25	117,922,960
15 Oct 25	38.06000 +4.73	38.87	33.66	33.66	190,712,432
14 Oct 25	33.33000 -3.00	36.94	33.10	36.50	124,908,784
13 Oct 25	36.33000 -1.07	36.68	34.00	34.00	123,564,352
10 Oct 25	37.40000 -3.80	43.30	37.24	41.85	185,750,928
09 Oct 25	41.20000 -0.48	42.40	40.43	42.00	132,337,504
30 Sep 25	41.68000 +0.22	42.52	40.22	41.00	164,608,912
29 Sep 25	41.46000 +3.93	42.20	37.47	37.63	191,325,424
26 Sep 25	37.53000 -1.88	40.30	37.48	39.72	166,496,400
25 Sep 25	39.41000 -0.34	43.51	39.22	40.76	233,367,936
24 Sep 25	39.75000 +3.26	41.20	36.61	37.51	239,507,936
23 Sep 25	36.49000 -1.23	39.00	35.43	38.00	218,228,192
22 Sep 25	37.72000 +6.29	37.72	31.98	32.26	260,964,432
19 Sep 25	31.43000 -3.07	33.77	31.19	33.17	206,477,744
18 Sep 25	34.50000 +2.86	35.39	31.58	32.00	313,909,536
17 Sep 25	31.64000 +3.50	32.86	28.88	29.49	256,175,104
16 Sep 25	28.14000 +2.31	28.30	26.39	26.51	200,525,952
15 Sep 25	25.83000 +0.33	26.50	25.45	25.86	85,590,104
12 Sep 25	25.50000 -0.46	26.03	25.43	25.88	73,476,680
11 Sep 25	25.96000 +1.47	25.98	24.30	24.40	124,763,296
10 Sep 25	24.49000 -0.41	25.10	24.34	24.90	48,053,104
09 Sep 25	24.90000 -0.79	25.40	24.81	25.40	59,610,644
08 Sep 25	25.69000 +0.83	25.88	24.75	24.85	89,666,808
05 Sep 25	24.86000 +0.25	25.00	23.51	24.42	83,418,704
04 Sep 25	24.61000 +0.18	25.90	23.76	24.88	108,739,192
03 Sep 25	24.43000 -0.55	26.29	24.30	25.18	73,466,112
02 Sep 25	24.98000 -1.31	26.52	24.32	26.50	106,086,376
01 Sep 25	26.29000 +0.02	26.68	25.83	26.27	76,190,144
29 Aug 25	26.27000 +0.83	27.17	25.06	25.40	128,938,720
28 Aug 25	25.44000 +0.63	25.45	24.29	25.00	92,551,848
27 Aug 25	24.81000 -1.62	26.74	24.74	26.43	124,900,480
26 Aug 25	26.43000 +0.81	27.45	25.10	25.39	134,054,920
25 Aug 25	25.62000 -0.27	26.30	25.37	26.18	92,499,840
22 Aug 25	25.89000 +0.13	26.05	25.44	25.65	75,150,640
21 Aug 25	25.76000 -0.41	26.69	25.56	26.40	94,833,056
20 Aug 25	26.17000 +0.76	26.27	24.98	25.15	113,893,760
19 Aug 25	25.41000 -0.06	25.98	24.81	25.45	99,891,856
18 Aug 25	25.47000 +1.11	25.99	24.39	24.55	124,374,736
15 Aug 25	24.36000 +0.17	24.75	24.02	24.02	70,000,648
14 Aug 25	24.19000 -0.96	25.17	23.89	25.16	105,381,136
13 Aug 25	25.15000 +0.00	25.41	24.72	25.00	88,907,152
12 Aug 25	25.15000 +0.07	25.33	24.56	24.80	97,583,176
11 Aug 25	25.08000 -0.05	25.93	24.88	25.15	124,785,416
08 Aug 25	25.13000 +1.40	25.65	23.29	23.77	164,903,840
07 Aug 25	23.73000 -0.41	24.30	23.55	24.15	96,942,256
06 Aug 25	24.14000 +1.39	24.25	22.53	22.73	148,707,216
05 Aug 25	22.75000 +0.25	23.20	22.59	22.70	74,459,256
04 Aug 25	22.50000 +0.17	22.55	22.15	22.22	58,015,716
01 Aug 25	22.33000 -0.39	22.89	22.14	22.43	90,362,640
31 Jul 25	22.72000 +1.85	23.98	21.13	21.13	209,195,920
30 Jul 25	20.87000 -0.43	21.21	20.70	21.20	39,216,476
29 Jul 25	21.30000 -0.05	21.36	20.93	21.36	37,800,180
28 Jul 25	21.35000 -0.09	21.59	21.30	21.45	34,592,384
25 Jul 25	21.44000 +0.15	21.50	21.11	21.26	42,243,480
24 Jul 25	21.29000 +0.18	21.32	21.10	21.10	32,339,632
23 Jul 25	21.11000 -0.27	21.37	21.03	21.23	38,528,056
22 Jul 25	21.38000 -0.41	21.73	21.22	21.68	51,797,988
21 Jul 25	21.79000 +0.48	22.01	21.44	21.60	66,121,160
18 Jul 25	21.31000 -0.37	21.88	21.18	21.75	57,852,688
17 Jul 25	21.68000 +0.72	21.88	20.85	21.00	91,940,496
16 Jul 25	20.96000 -0.09	21.34	20.78	21.05	44,017,980
15 Jul 25	21.05000 +0.26	21.10	20.63	20.83	45,060,360
14 Jul 25	20.79000 +0.15	20.93	20.50	20.65	29,840,956
11 Jul 25	20.64000 +0.13	20.88	20.26	20.45	33,990,968
10 Jul 25	20.51000 -0.14	20.77	20.35	20.60	32,875,240
09 Jul 25	20.65000 -0.23	21.46	20.63	21.20	41,535,936
08 Jul 25	20.88000 +0.41	21.08	20.45	20.45	42,507,092
07 Jul 25	20.47000 -0.49	20.95	20.41	20.92	39,958,952
04 Jul 25	20.96000 -0.51	21.47	20.91	21.43	49,014,212
03 Jul 25	21.47000 +0.89	21.65	20.58	20.58	86,545,064
02 Jul 25	20.58000 -0.62	21.17	20.45	21.07	37,131,576
01 Jul 25	21.20000 -0.20	21.32	20.90	21.15	41,202,752
30 Jun 25	21.40000 +0.34	21.69	21.02	21.29	62,158,296
27 Jun 25	21.06000 +0.27	21.28	20.73	20.95	42,862,408
26 Jun 25	20.79000 -0.39	21.27	20.76	21.15	38,398,904
25 Jun 25	21.18000 +0.30	21.20	20.77	21.00	41,883,632
24 Jun 25	20.88000 +0.74	20.97	20.17	20.17	44,096,192
23 Jun 25	20.14000 +0.13	20.22	19.63	19.70	24,199,924
20 Jun 25	20.01000 -0.35	20.47	20.00	20.30	29,529,160
19 Jun 25	20.36000 -0.72	21.14	20.26	20.93	41,698,444
18 Jun 25	21.08000 -0.14	21.16	20.76	21.02	34,972,932
17 Jun 25	21.22000 -0.08	21.62	21.01	21.36	42,355,380
16 Jun 25	21.30000 +0.12	21.56	20.75	21.00	53,801,756
13 Jun 25	21.18000 +0.23	21.28	20.42	20.77	99,349,184
12 Jun 25	20.95000 +0.13	21.13	20.70	20.76	38,624,288
11 Jun 25	20.82000 +0.02	21.27	20.77	20.77	35,266,348
10 Jun 25	20.80000 -0.17	21.15	20.51	20.98	38,739,296
09 Jun 25	20.97000 +0.07	21.30	20.93	20.99	35,539,396
06 Jun 25	20.90000 -0.32	21.25	20.72	21.23	37,440,800
05 Jun 25	21.22000 +0.76	21.43	20.40	20.46	60,268,864
04 Jun 25	20.46000 +0.32	20.60	20.15	20.26	30,269,248
03 Jun 25	20.14000 -0.01	20.29	19.93	20.00	24,356,520
30 May 25	20.15000 -0.48	20.42	20.02	20.42	30,652,508
29 May 25	20.63000 +0.56	20.74	20.13	20.20	39,340,804
28 May 25	20.07000 -0.06	20.50	19.89	20.22	28,839,328
27 May 25	20.13000 -0.57	20.70	20.09	20.66	28,783,552
26 May 25	20.70000 +0.17	20.78	20.20	20.25	34,355,408
23 May 25	20.53000 -0.87	21.58	20.49	21.30	52,825,224
22 May 25	21.40000 -0.13	21.90	21.18	21.30	42,010,260
21 May 25	21.53000 +0.09	21.75	20.83	21.24	53,917,096
20 May 25	21.44000 +0.03	21.66	21.08	21.32	30,578,238
19 May 25	21.41000 -0.35	21.69	20.95	21.68	43,476,896
16 May 25	21.76000 +0.07	22.07	21.56	21.62	41,872,688
15 May 25	21.69000 -0.69	22.40	21.62	22.38	46,121,696
14 May 25	22.38000 -0.18	22.70	22.15	22.57	63,346,580
13 May 25	22.56000 -0.26	23.50	22.50	23.40	98,087,160
12 May 25	22.82000 +1.50	22.85	21.98	21.98	120,860,920
09 May 25	21.32000 -0.74	22.02	21.13	21.98	56,982,584
08 May 25	22.06000 +0.28	22.40	21.60	21.68	62,518,428
07 May 25	21.78000 -0.29	22.65	21.46	22.44	75,508,616
06 May 25	22.07000 +0.55	22.08	21.60	21.77	79,110,896
30 Apr 25	21.52000 +0.76	21.67	20.56	20.78	71,894,264
29 Apr 25	20.76000 -0.32	20.90	19.60	20.48	71,892,776
28 Apr 25	21.08000 -0.35	21.38	20.92	21.36	44,009,744
25 Apr 25	21.43000 +0.16	21.68	21.09	21.41	69,337,728
24 Apr 25	21.27000 -0.42	22.00	21.11	21.72	83,281,176
23 Apr 25	21.69000 +1.11	22.07	20.95	21.18	124,464,600
22 Apr 25	20.58000 -0.60	21.07	20.55	21.00	52,594,440
21 Apr 25	21.18000 +0.66	21.32	20.16	20.46	68,015,552
18 Apr 25	20.52000 +0.25	20.94	20.32	20.51	61,364,496
17 Apr 25	20.27000 -0.12	20.67	20.22	20.30	45,190,464
16 Apr 25	20.39000 -0.61	20.95	20.08	20.85	57,162,364
15 Apr 25	21.00000 -0.13	21.42	20.64	21.38	58,889,688
14 Apr 25	21.13000 +0.30	22.28	20.94	22.24	112,406,920
11 Apr 25	20.83000 +0.45	21.37	19.94	20.35	104,145,208
10 Apr 25	20.38000 +0.86	21.53	20.34	20.80	126,502,512
09 Apr 25	19.52000 +0.53	19.83	17.13	18.40	107,865,928
08 Apr 25	18.99000 +0.34	19.93	18.39	18.75	102,792,752
07 Apr 25	18.65000 -4.66	20.94	18.65	19.99	116,929,936
03 Apr 25	23.31000 -1.70	24.69	23.27	24.31	104,241,800
02 Apr 25	25.01000 +0.52	25.30	24.59	24.59	57,090,516
01 Apr 25	24.49000 -0.45	25.39	24.46	25.25	46,580,356
31 Mar 25	24.94000 -0.24	25.07	24.00	24.68	66,176,820
28 Mar 25	25.18000 -0.28	25.66	24.90	25.30	48,116,876
27 Mar 25	25.46000 -0.17	26.17	25.30	25.50	56,084,200
26 Mar 25	25.63000 +0.39	26.33	25.00	25.00	74,096,608
25 Mar 25	25.24000 -1.92	27.19	25.06	27.09	100,458,216
24 Mar 25	27.16000 +0.56	27.36	26.16	26.71	85,651,304
21 Mar 25	26.60000 -1.51	27.95	26.60	27.95	94,475,464
20 Mar 25	28.11000 -0.28	28.95	27.91	28.04	86,173,696
19 Mar 25	28.39000 -0.47	29.23	27.90	28.70	97,606,016
18 Mar 25	28.86000 -0.04	28.94	28.31	28.62	96,730,872
17 Mar 25	28.90000 +1.42	28.96	27.42	27.98	140,660,480
14 Mar 25	27.48000 +1.47	27.78	25.73	25.85	124,982,808
13 Mar 25	26.01000 -1.19	27.11	25.70	27.02	118,352,280
12 Mar 25	27.20000 -0.59	28.09	27.20	27.95	91,179,504
11 Mar 25	27.79000 -0.39	28.16	27.30	27.30	93,585,440
10 Mar 25	28.18000 -0.74	29.44	28.15	28.92	110,674,176
07 Mar 25	28.92000 -0.75	30.87	28.65	29.16	167,377,120
06 Mar 25	29.67000 +1.71	31.10	27.61	28.45	226,239,264
05 Mar 25	27.96000 -0.04	28.38	27.40	27.50	146,966,480
04 Mar 25	28.00000 +2.13	28.28	25.86	25.86	209,189,120
03 Mar 25	25.87000 +0.64	26.75	25.38	25.94	121,742,104
28 Feb 25	25.23000 -1.68	27.27	25.06	26.89	140,428,016
27 Feb 25	26.91000 -1.19	27.70	26.11	27.57	168,769,840
26 Feb 25	28.10000 +0.79	28.88	26.38	27.27	208,842,368
25 Feb 25	27.31000 -0.37	28.33	27.01	27.13	172,286,896
24 Feb 25	27.68000 -0.13	29.12	27.41	28.00	220,300,032
21 Feb 25	27.81000 +1.31	31.00	26.50	26.80	323,910,720
20 Feb 25	26.50000 +2.14	27.99	24.13	24.47	247,441,408
19 Feb 25	24.36000 +1.18	24.90	23.01	23.01	190,761,376
18 Feb 25	23.18000 -1.02	23.99	22.98	23.75	160,941,264
17 Feb 25	24.20000 +2.64	24.35	21.28	21.51	215,623,600
14 Feb 25	21.56000 -0.13	22.05	21.32	21.57	96,867,304
13 Feb 25	21.69000 -0.88	22.80	21.44	22.61	132,776,760
12 Feb 25	22.57000 -0.12	22.82	21.71	22.33	141,259,472
11 Feb 25	22.69000 +0.47	23.16	22.01	22.09	179,334,384
10 Feb 25	22.22000 -0.07	22.59	21.66	22.40	167,127,376
07 Feb 25	22.29000 +0.37	22.79	21.72	21.92	253,585,024
06 Feb 25	21.92000 +1.72	22.58	19.80	19.98	223,747,664
05 Feb 25	20.20000 +1.58	20.26	19.05	19.05	166,890,160
27 Jan 25	18.62000 -0.87	19.78	18.62	19.78	94,045,416
24 Jan 25	19.49000 +0.91	19.55	18.30	18.35	143,501,888
23 Jan 25	18.58000 -0.53	19.63	18.58	19.52	134,976,512
22 Jan 25	19.11000 -0.10	19.96	18.75	19.45	191,573,152
21 Jan 25	19.21000 +1.01	19.48	18.22	18.47	159,858,576
20 Jan 25	18.20000 +0.52	18.49	17.89	17.89	90,603,760
17 Jan 25	17.68000 +0.06	17.97	17.50	17.60	66,593,972
16 Jan 25	17.62000 -0.50	18.47	17.42	18.30	101,088,000
15 Jan 25	18.12000 -0.53	18.53	18.01	18.36	92,439,848
14 Jan 25	18.65000 +0.93	18.78	17.41	17.69	137,451,904
13 Jan 25	17.72000 +0.38	18.10	16.85	16.95	100,607,920
10 Jan 25	17.34000 -0.25	18.44	17.16	17.30	134,310,944
09 Jan 25	17.59000 +0.86	17.66	16.58	16.58	127,728,320
08 Jan 25	16.73000 +0.10	16.88	15.82	16.50	86,157,136
07 Jan 25	16.63000 +0.84	16.66	15.60	15.65	84,797,400
06 Jan 25	15.79000 -0.40	16.42	15.56	16.30	68,667,504
03 Jan 25	16.19000 +0.39	16.87	15.70	15.83	88,024,048
02 Jan 25	15.80000 -0.44	16.49	15.52	16.23	54,985,952
31 Dec 24	16.24000 -0.73	16.96	16.20	16.96	57,481,896
30 Dec 24	16.97000 +0.27	16.97	16.20	16.75	59,437,624
27 Dec 24	16.70000 +0.48	17.17	16.21	16.33	87,852,472
26 Dec 24	16.22000 +0.38	16.45	15.66	15.85	63,938,948
25 Dec 24	15.84000 -0.91	16.47	15.45	16.41	116,014,720
24 Dec 24	16.75000 +0.20	16.96	16.48	16.50	40,177,156
23 Dec 24	16.55000 -0.73	17.33	16.47	17.27	52,383,940
20 Dec 24	17.28000 -0.02	17.53	16.90	17.15	64,758,404
19 Dec 24	17.30000 +0.17	17.42	16.76	16.81	44,029,148
18 Dec 24	17.13000 +0.20	17.29	16.60	17.02	35,716,288
17 Dec 24	16.93000 -0.20	17.39	16.87	17.13	43,380,448
16 Dec 24	17.13000 -0.54	17.65	16.98	17.51	44,373,660
13 Dec 24	17.67000 -0.71	18.27	17.62	18.20	58,582,424
12 Dec 24	18.38000 -0.34	18.89	18.11	18.70	69,821,040
11 Dec 24	18.72000 +0.11	19.17	18.39	18.40	84,051,152
10 Dec 24	18.61000 -0.49	20.20	18.59	20.00	129,324,600
09 Dec 24	19.10000 +0.40	19.94	18.41	18.56	133,020,848
06 Dec 24	18.70000 +1.82	19.45	17.07	17.16	149,638,672
05 Dec 24	16.88000 +0.52	16.99	16.22	16.30	44,875,576
04 Dec 24	16.36000 -0.34	16.69	16.22	16.60	33,285,356
03 Dec 24	16.70000 -0.22	16.90	16.42	16.90	40,779,296
02 Dec 24	16.92000 +0.32	17.19	16.61	16.62	50,926,368
29 Nov 24	16.60000 +0.55	16.75	16.01	16.06	49,555,596
28 Nov 24	16.05000 -0.43	16.57	16.00	16.55	40,625,204
27 Nov 24	16.48000 +0.64	16.50	15.32	15.77	50,784,128
26 Nov 24	15.84000 -0.28	16.31	15.81	16.08	29,072,180
25 Nov 24	16.12000 -0.25	16.51	15.71	16.36	42,590,744
22 Nov 24	16.37000 -0.78	17.38	16.31	17.18	48,585,616
21 Nov 24	17.15000 -0.29	17.40	16.88	17.40	45,094,092
20 Nov 24	17.44000 +0.29	17.63	16.98	17.12	51,815,388
19 Nov 24	17.15000 +0.73	17.18	16.43	16.43	50,656,488
18 Nov 24	16.42000 -1.00	17.61	16.22	17.43	67,304,816
15 Nov 24	17.42000 -0.41	18.35	17.39	17.82	61,283,388
14 Nov 24	17.83000 -1.12	18.96	17.79	18.95	66,402,856
13 Nov 24	18.95000 -0.31	19.38	18.43	19.27	63,893,336
12 Nov 24	19.26000 -0.96	20.09	19.10	20.00	93,284,320
11 Nov 24	20.22000 +1.22	20.85	18.62	18.98	120,169,616
08 Nov 24	19.00000 +0.48	19.66	18.75	18.80	102,213,888
07 Nov 24	18.52000 -0.13	18.59	17.96	18.18	83,780,584
06 Nov 24	18.65000 -1.26	19.86	18.41	19.70	143,317,824
05 Nov 24	19.91000 +0.35	20.93	18.92	19.16	151,486,448
04 Nov 24	19.56000 +0.80	19.88	18.08	18.88	145,194,240
01 Nov 24	18.76000 +0.81	19.21	17.63	17.93	147,818,208
31 Oct 24	17.95000 +0.03	18.54	17.37	18.37	130,134,456
30 Oct 24	17.92000 +2.03	18.98	15.96	16.06	154,977,488
29 Oct 24	15.89000 +0.02	16.33	15.45	15.88	102,846,752
28 Oct 24	15.87000 +0.25	16.80	15.64	16.64	124,696,528
25 Oct 24	15.62000 +0.67	15.63	14.98	15.14	61,646,628
24 Oct 24	14.95000 -0.08	15.08	14.73	14.81	31,399,784
23 Oct 24	15.03000 -0.20	15.40	14.89	15.23	49,984,660
22 Oct 24	15.23000 -0.28	15.73	15.02	15.30	66,781,516
21 Oct 24	15.51000 +0.46	16.16	15.14	15.30	94,470,408
18 Oct 24	15.05000 +0.80	15.59	14.08	14.15	86,156,488
17 Oct 24	14.25000 +0.21	14.70	14.15	14.15	53,369,992
16 Oct 24	14.04000 -0.29	14.36	13.90	13.92	39,395,568
15 Oct 24	14.33000 -0.21	14.98	14.14	14.50	59,176,636
14 Oct 24	14.54000 +0.70	14.55	13.66	13.83	57,419,852
11 Oct 24	13.84000 -0.86	14.67	13.53	14.45	64,588,236
10 Oct 24	14.70000 +0.38	15.23	14.19	14.38	73,371,832
09 Oct 24	14.32000 -2.18	15.83	14.20	15.69	113,622,744
08 Oct 24	16.50000 +2.75	16.50	14.80	16.48	134,854,608
30 Sep 24	13.75000 +2.02	13.80	11.96	12.13	105,038,056
27 Sep 24	11.73000 +0.63	11.92	11.11	11.26	65,200,676
26 Sep 24	11.10000 +0.29	11.10	10.66	10.76	38,237,388
25 Sep 24	10.81000 +0.03	11.15	10.76	10.85	38,406,424
24 Sep 24	10.78000 +0.38	10.78	10.31	10.48	32,117,592
23 Sep 24	10.40000 -0.05	10.66	10.28	10.46	18,181,600
20 Sep 24	10.45000 +0.05	10.54	10.31	10.40	17,893,920
19 Sep 24	10.40000 +0.17	10.56	10.16	10.30	19,532,930
18 Sep 24	10.23000 -0.22	10.50	10.03	10.50	18,219,848
13 Sep 24	10.45000 +0.01	10.70	10.42	10.45	20,578,980
12 Sep 24	10.44000 -0.19	10.76	10.43	10.68	17,905,960
11 Sep 24	10.63000 -0.22	10.78	10.53	10.74	17,835,190
10 Sep 24	10.85000 +0.06	10.93	10.40	10.79	25,709,820
09 Sep 24	10.79000 -0.13	10.94	10.67	10.76	18,659,684
06 Sep 24	10.92000 -0.39	11.33	10.90	11.28	28,524,052
05 Sep 24	11.31000 +0.02	11.47	11.19	11.25	25,499,956
04 Sep 24	11.29000 -0.19	11.41	11.07	11.31	33,763,720
03 Sep 24	11.48000 +0.04	11.64	11.31	11.31	28,845,320
02 Sep 24	11.44000 -0.23	11.75	11.40	11.63	46,624,840
30 Aug 24	11.67000 +0.28	11.96	11.31	11.40	78,726,144
29 Aug 24	11.39000 +0.54	11.44	10.64	10.78	56,163,608
28 Aug 24	10.85000 +0.18	11.01	10.61	10.62	25,419,646
27 Aug 24	10.67000 -0.35	11.08	10.64	11.08	31,659,182
26 Aug 24	11.02000 +0.24	11.04	10.65	10.77	31,946,880
23 Aug 24	10.78000 +0.15	10.85	10.52	10.60	22,877,032
22 Aug 24	10.63000 -0.26	10.89	10.48	10.83	28,425,640
21 Aug 24	10.89000 +0.14	11.05	10.59	10.64	33,880,692
20 Aug 24	10.75000 +0.03	10.97	10.66	10.72	26,636,920
19 Aug 24	10.72000 -0.16	10.98	10.69	10.81	27,712,602
16 Aug 24	10.88000 +0.03	11.15	10.85	10.86	37,705,316
15 Aug 24	10.85000 -0.05	11.17	10.72	10.82	43,808,816
14 Aug 24	10.90000 +0.29	11.00	10.52	10.70	47,971,392
13 Aug 24	10.61000 +0.26	10.67	10.38	10.39	26,957,180
12 Aug 24	10.35000 -0.06	10.52	10.30	10.33	18,460,496
09 Aug 24	10.41000 -0.03	10.64	10.41	10.57	27,061,700
08 Aug 24	10.44000 +0.18	10.51	10.01	10.14	34,534,980
07 Aug 24	10.26000 -0.19	10.50	10.23	10.37	30,902,864
06 Aug 24	10.45000 +0.15	10.63	10.22	10.57	37,435,680
05 Aug 24	10.30000 -1.00	11.25	10.27	11.08	67,139,560
02 Aug 24	11.30000 -0.55	11.94	11.27	11.64	45,469,640
01 Aug 24	11.85000 -0.06	12.01	11.77	11.92	38,022,428
31 Jul 24	11.91000 +0.54	11.96	11.24	11.31	54,228,692
30 Jul 24	11.37000 -0.21	11.53	11.13	11.43	40,442,472
29 Jul 24	11.58000 -0.07	11.78	11.34	11.56	34,489,600
26 Jul 24	11.65000 +0.07	11.88	11.54	11.60	38,079,908
25 Jul 24	11.58000 -0.68	12.08	11.43	12.01	61,296,136
24 Jul 24	12.26000 +0.03	12.55	12.10	12.18	49,200,128
23 Jul 24	12.23000 -0.52	12.75	12.22	12.75	48,548,964
22 Jul 24	12.75000 +0.37	12.75	12.17	12.33	59,152,840
19 Jul 24	12.38000 -0.25	12.80	12.28	12.38	65,038,888
18 Jul 24	12.63000 +0.04	12.64	11.93	12.24	80,052,392
17 Jul 24	12.59000 -0.59	13.08	12.58	12.95	80,994,656
16 Jul 24	13.18000 +1.01	13.40	12.17	12.25	126,767,976
15 Jul 24	12.17000 -0.73	12.70	12.09	12.70	90,998,880
12 Jul 24	12.90000 -0.10	12.94	12.57	12.71	71,628,224
11 Jul 24	13.00000 +0.80	13.16	12.30	12.48	119,619,272
10 Jul 24	12.20000 -0.10	12.35	12.06	12.20	73,930,328
09 Jul 24	12.30000 +0.86	12.34	11.41	11.45	107,447,312
08 Jul 24	11.44000 -0.08	11.82	11.39	11.43	50,275,820
05 Jul 24	11.52000 -0.14	11.67	11.20	11.60	49,174,300
04 Jul 24	11.66000 +0.08	12.10	11.48	11.51	64,571,944
03 Jul 24	11.58000 -0.03	11.83	11.38	11.61	41,626,284
02 Jul 24	11.61000 -0.15	11.88	11.51	11.76	42,788,292
01 Jul 24	11.76000 -0.23	11.95	11.46	11.95	63,802,772
28 Jun 24	11.99000 +0.43	12.08	11.41	11.50	87,401,376
27 Jun 24	11.56000 +0.09	12.08	11.35	11.40	85,201,744
26 Jun 24	11.47000 +0.56	11.57	10.78	10.96	46,335,716
25 Jun 24	10.91000 -0.28	11.23	10.79	11.10	43,018,456
24 Jun 24	11.19000 -0.40	11.78	11.08	11.45	53,547,988
21 Jun 24	11.59000 +0.20	11.64	11.18	11.30	41,055,408
20 Jun 24	11.39000 -0.27	11.75	11.33	11.60	49,325,720
19 Jun 24	11.66000 -0.19	11.99	11.60	11.90	46,713,576
18 Jun 24	11.85000 -0.10	11.99	11.67	11.90	64,154,872
17 Jun 24	11.95000 +0.69	12.17	11.12	11.15	101,739,056
14 Jun 24	11.26000 +0.19	11.28	10.98	11.08	59,746,128
13 Jun 24	11.07000 -0.08	11.38	11.03	11.22	55,530,260
12 Jun 24	11.15000 +0.34	11.66	11.12	11.20	88,545,440
11 Jun 24	10.81000 +0.14	10.83	10.21	10.50	44,351,288
07 Jun 24	10.67000 -0.19	11.05	10.54	10.99	43,026,616
06 Jun 24	10.86000 -0.21	11.24	10.76	11.18	47,781,148
05 Jun 24	11.07000 -0.07	11.31	11.01	11.12	50,532,900
04 Jun 24	11.14000 -0.07	11.29	10.87	11.13	49,848,148
03 Jun 24	11.21000 -0.07	11.49	11.05	11.35	65,654,212
31 May 24	11.28000 +0.26	11.66	11.02	11.09	88,850,328
30 May 24	11.02000 +0.53	11.29	10.29	10.41	76,378,120
29 May 24	10.49000 +0.09	10.69	10.36	10.40	25,296,692
28 May 24	10.40000 -0.22	10.70	10.37	10.51	22,100,214
27 May 24	10.62000 +0.19	10.62	10.24	10.45	28,276,036
24 May 24	10.43000 -0.32	10.82	10.41	10.75	36,483,368
23 May 24	10.75000 -0.24	11.00	10.68	10.99	36,558,896
22 May 24	10.99000 +0.04	11.05	10.78	10.95	41,497,980
21 May 24	10.95000 +0.23	11.06	10.62	10.73	50,723,316
20 May 24	10.72000 -0.05	10.82	10.62	10.70	27,660,156
17 May 24	10.77000 +0.09	10.78	10.51	10.60	27,323,278
16 May 24	10.68000 +0.26	10.79	10.53	10.53	36,084,232
15 May 24	10.42000 -0.21	10.79	10.38	10.52	28,688,686
14 May 24	10.63000 +0.13	10.89	10.54	10.59	32,935,954
13 May 24	10.50000 +0.00	10.73	10.23	10.50	25,530,078
10 May 24	10.50000 -0.20	10.76	10.44	10.70	23,709,062
09 May 24	10.70000 +0.11	10.78	10.61	10.62	27,475,396
08 May 24	10.59000 -0.39	10.96	10.56	10.96	41,300,944
07 May 24	10.98000 -0.07	11.06	10.84	11.03	39,324,036
06 May 24	11.05000 +0.46	11.09	10.75	10.85	55,998,592
30 Apr 24	10.59000 -0.08	10.69	10.50	10.58	34,528,016
29 Apr 24	10.67000 +0.25	10.75	10.45	10.47	49,881,392
26 Apr 24	10.42000 +0.09	10.52	10.20	10.21	57,693,076
25 Apr 24	10.33000 +0.38	10.42	9.86	10.01	61,546,504
24 Apr 24	9.95000 +0.14	10.04	9.70	9.83	43,790,204
23 Apr 24	9.81000 -0.21	10.05	9.70	10.04	37,157,408
22 Apr 24	10.02000 +0.22	10.08	9.45	9.64	33,082,368
19 Apr 24	9.80000 -0.30	9.98	9.63	9.98	35,392,976
18 Apr 24	10.10000 +0.15	10.32	9.74	9.90	39,288,704
17 Apr 24	9.95000 +0.56	9.97	9.59	9.60	40,067,180
16 Apr 24	9.39000 -0.62	9.99	9.34	9.92	45,346,300
15 Apr 24	10.01000 -0.19	10.44	9.81	10.20	43,008,464
12 Apr 24	10.20000 +0.10	10.70	10.17	10.28	43,587,160
11 Apr 24	10.10000 +0.06	10.35	9.86	9.89	43,946,368
10 Apr 24	10.04000 -0.54	10.62	9.87	10.49	71,024,264
09 Apr 24	10.58000 +0.90	11.07	10.23	10.88	89,416,264
08 Apr 24	9.68000 -0.38	10.06	9.64	10.06	16,870,168
03 Apr 24	10.06000 -0.16	10.19	9.86	10.18	18,366,380
02 Apr 24	10.22000 -0.19	10.40	10.11	10.32	16,295,256
01 Apr 24	10.41000 +0.20	10.54	10.25	10.26	19,557,956
29 Mar 24	10.21000 +0.14	10.22	9.88	10.16	16,944,596
28 Mar 24	10.07000 +0.34	10.28	9.76	9.79	25,009,816
27 Mar 24	9.73000 -0.60	10.34	9.68	10.33	27,062,348
26 Mar 24	10.33000 +0.04	10.55	10.18	10.30	25,292,388
25 Mar 24	10.29000 -0.45	10.90	10.28	10.80	36,040,896
22 Mar 24	10.74000 -0.20	11.05	10.61	10.87	30,796,220
21 Mar 24	10.94000 +0.06	11.14	10.82	11.03	31,411,596
20 Mar 24	10.88000 -0.02	11.00	10.72	10.85	25,490,668
19 Mar 24	10.90000 -0.04	11.24	10.85	10.92	37,579,500
18 Mar 24	10.94000 +0.44	10.96	10.50	10.50	29,449,758
15 Mar 24	10.50000 +0.25	10.53	10.11	10.25	20,803,594
14 Mar 24	10.25000 -0.23	10.46	10.10	10.39	23,229,696
13 Mar 24	10.48000 +0.16	10.66	10.20	10.29	30,737,060
12 Mar 24	10.32000 +0.04	10.41	10.15	10.24	24,129,946
11 Mar 24	10.28000 +0.15	10.28	9.96	10.12	23,837,300
08 Mar 24	10.13000 +0.40	10.19	9.70	9.80	30,430,220
07 Mar 24	9.73000 -0.27	10.10	9.73	10.01	23,325,800
06 Mar 24	10.00000 +0.04	10.25	9.68	9.90	29,615,506
05 Mar 24	9.96000 -0.19	10.28	9.81	10.00	33,629,044
04 Mar 24	10.15000 +0.01	10.48	9.89	10.40	35,564,092
01 Mar 24	10.14000 +0.36	10.15	9.80	9.82	34,901,772
29 Feb 24	9.78000 +0.45	9.86	9.17	9.18	31,191,904
28 Feb 24	9.33000 -0.80	10.45	9.30	10.35	45,331,308
27 Feb 24	10.13000 +0.33	10.13	9.67	9.76	22,988,080
26 Feb 24	9.80000 +0.35	10.08	9.47	9.63	32,043,144
23 Feb 24	9.45000 +0.23	9.52	9.09	9.23	25,214,042
22 Feb 24	9.22000 +0.31	9.27	8.90	8.95	26,561,088
21 Feb 24	8.91000 +0.10	9.26	8.65	8.70	26,687,728
20 Feb 24	8.81000 -0.03	8.89	8.58	8.79	25,691,028
19 Feb 24	8.84000 +0.06	8.94	8.51	8.80	43,712,536
08 Feb 24	8.78000 +0.73	8.80	7.98	8.13	47,541,868
07 Feb 24	8.05000 +0.25	8.34	7.71	7.80	43,499,984
06 Feb 24	7.80000 +0.60	7.98	6.97	7.16	35,126,440
05 Feb 24	7.20000 -0.79	7.96	6.93	7.91	43,847,968
02 Feb 24	7.99000 -0.39	8.53	7.61	8.43	24,473,336
01 Feb 24	8.38000 -0.03	8.64	8.22	8.40	23,787,772
31 Jan 24	8.41000 -0.48	9.03	8.38	8.93	28,885,384
30 Jan 24	8.89000 -0.32	9.32	8.87	9.20	16,968,384
29 Jan 24	9.21000 -0.45	9.84	9.20	9.73	23,692,008
26 Jan 24	9.66000 -0.30	9.96	9.61	9.96	21,208,572
25 Jan 24	9.96000 +0.15	10.05	9.58	9.78	25,072,796
24 Jan 24	9.81000 +0.03	9.97	9.38	9.82	20,669,300
23 Jan 24	9.78000 +0.04	9.90	9.50	9.63	22,502,458
22 Jan 24	9.74000 -0.58	10.66	9.61	10.60	35,502,868
19 Jan 24	10.32000 +0.03	10.43	10.20	10.29	15,657,505
18 Jan 24	10.29000 +0.03	10.32	9.94	10.18	21,320,864
17 Jan 24	10.26000 -0.55	10.81	10.21	10.81	23,049,668
16 Jan 24	10.81000 -0.15	11.02	10.65	10.99	13,581,203
15 Jan 24	10.96000 +0.15	11.09	10.68	10.79	17,269,698
12 Jan 24	10.81000 -0.36	11.13	10.80	11.11	22,380,372
11 Jan 24	11.17000 +0.09	11.39	11.02	11.05	21,441,228
10 Jan 24	11.08000 -0.04	11.15	10.77	11.08	26,002,656
09 Jan 24	11.12000 -0.25	11.70	11.06	11.48	30,155,082
08 Jan 24	11.37000 -0.47	11.92	11.36	11.79	25,010,300
05 Jan 24	11.84000 -0.22	12.42	11.75	12.13	22,358,292
04 Jan 24	12.06000 -0.23	12.29	11.87	12.27	26,225,768
03 Jan 24	12.29000 -0.81	13.15	11.91	12.95	64,103,912
02 Jan 24	13.10000 -0.15	13.45	12.98	13.35	22,940,338
29 Dec 23	13.25000 +0.54	13.70	12.62	12.66	55,163,152
28 Dec 23	12.71000 -0.01	13.05	12.48	12.65	28,076,594
27 Dec 23	12.72000 -0.07	12.95	12.50	12.78	18,286,520
26 Dec 23	12.79000 -0.27	12.98	12.36	12.98	29,111,646
25 Dec 23	13.06000 +0.47	13.47	12.44	12.45	37,402,824
22 Dec 23	12.59000 -0.09	13.05	12.47	12.65	28,103,220
21 Dec 23	12.68000 +0.01	12.85	12.44	12.62	20,136,060
20 Dec 23	12.67000 -0.16	13.10	12.64	12.87	23,808,430
19 Dec 23	12.83000 +0.78	13.10	12.00	12.03	34,766,440
18 Dec 23	12.05000 -0.25	12.38	12.00	12.30	11,445,550
15 Dec 23	12.30000 +0.05	12.69	12.18	12.30	12,633,952
14 Dec 23	12.25000 -0.28	12.63	12.19	12.53	16,343,212
13 Dec 23	12.53000 +0.07	12.69	12.28	12.42	20,414,648
12 Dec 23	12.46000 +0.01	12.60	12.35	12.43	15,592,644
11 Dec 23	12.45000 +0.20	12.50	11.90	12.20	26,945,542
08 Dec 23	12.25000 +0.45	12.44	11.79	11.79	32,380,410
07 Dec 23	11.80000 +0.07	11.97	11.62	11.71	13,329,347
06 Dec 23	11.73000 -0.13	11.89	11.69	11.83	14,570,537
05 Dec 23	11.86000 -0.26	12.18	11.80	12.12	13,011,630
04 Dec 23	12.12000 -0.15	12.31	11.79	12.22	14,188,894
01 Dec 23	12.27000 +0.19	12.35	11.96	12.07	10,632,966
30 Nov 23	12.08000 -0.12	12.20	11.92	12.20	11,281,253
29 Nov 23	12.20000 -0.15	12.49	12.11	12.25	18,587,816
28 Nov 23	12.35000 +0.23	12.99	12.15	12.15	30,337,940
27 Nov 23	12.12000 -0.04	12.25	11.88	11.88	11,821,058
24 Nov 23	12.16000 -0.27	12.43	12.10	12.39	11,350,894
23 Nov 23	12.43000 +0.15	12.58	12.22	12.22	14,750,418
22 Nov 23	12.28000 -0.36	12.69	12.28	12.53	17,735,724
21 Nov 23	12.64000 +0.20	13.01	12.42	12.50	34,523,812
20 Nov 23	12.44000 -0.01	12.50	12.26	12.45	20,960,518
17 Nov 23	12.45000 -0.02	12.64	12.32	12.37	13,604,462
16 Nov 23	12.47000 -0.27	12.79	12.46	12.71	16,204,616
15 Nov 23	12.74000 +0.16	12.99	12.60	12.74	29,060,564
14 Nov 23	12.58000 +0.14	12.69	12.30	12.40	20,978,556
13 Nov 23	12.44000 -0.29	12.77	12.32	12.62	36,289,480
10 Nov 23	12.73000 +0.63	12.90	11.99	12.03	56,900,744
09 Nov 23	12.10000 -0.29	12.49	12.03	12.42	26,797,460
08 Nov 23	12.39000 -0.37	12.75	12.35	12.75	32,307,836
07 Nov 23	12.76000 +0.14	12.95	12.48	12.54	41,516,736
06 Nov 23	12.62000 +0.66	13.22	12.29	12.31	77,048,688
03 Nov 23	11.96000 +0.81	12.02	11.16	11.19	48,266,276
02 Nov 23	11.15000 -0.20	11.56	11.10	11.40	26,112,428
01 Nov 23	11.35000 -0.26	11.62	11.30	11.53	31,968,076
31 Oct 23	11.61000 +0.59	11.77	11.05	11.20	70,088,856
30 Oct 23	11.02000 +0.54	11.07	10.41	10.48	40,015,304
27 Oct 23	10.48000 +0.64	10.56	9.69	9.80	36,414,096
26 Oct 23	9.84000 +0.07	9.86	9.58	9.66	15,345,727
25 Oct 23	9.77000 +0.24	9.87	9.49	9.61	21,720,240
24 Oct 23	9.53000 +0.08	9.66	9.28	9.51	16,087,158
23 Oct 23	9.45000 -0.28	9.77	9.38	9.73	16,024,920
20 Oct 23	9.73000 -0.31	10.13	9.67	9.96	15,508,217
19 Oct 23	10.04000 -0.16	10.35	10.00	10.18	12,751,045
18 Oct 23	10.20000 -0.31	10.47	10.19	10.46	15,951,380
17 Oct 23	10.51000 -0.10	10.71	10.41	10.66	13,113,739
16 Oct 23	10.61000 -0.46	11.05	10.53	11.05	22,587,292
13 Oct 23	11.07000 +0.11	11.18	10.85	10.90	18,766,730
12 Oct 23	10.96000 -0.19	11.19	10.87	11.06	23,386,728
11 Oct 23	11.15000 +0.41	11.36	10.81	10.81	41,648,696
10 Oct 23	10.74000 +0.09	10.86	10.62	10.63	25,368,612
09 Oct 23	10.65000 +0.31	10.80	10.33	10.33	27,408,360
28 Sep 23	10.34000 +0.57	10.40	9.82	9.83	23,561,114
27 Sep 23	9.77000 -0.06	9.94	9.76	9.81	6,927,540
26 Sep 23	9.83000 -0.22	10.03	9.76	10.02	8,620,036
25 Sep 23	10.05000 +0.02	10.13	9.92	10.03	11,021,012
22 Sep 23	10.03000 +0.50	10.05	9.53	9.53	14,387,753
21 Sep 23	9.53000 -0.03	9.68	9.53	9.57	6,754,512
20 Sep 23	9.56000 -0.08	9.69	9.55	9.69	6,463,828
19 Sep 23	9.64000 -0.23	9.93	9.61	9.83	9,077,248
18 Sep 23	9.87000 +0.01	10.01	9.73	9.87	7,342,632
15 Sep 23	9.86000 -0.09	10.05	9.81	10.00	7,965,737
14 Sep 23	9.95000 -0.14	10.15	9.89	10.09	9,886,372
13 Sep 23	10.09000 -0.21	10.35	9.97	10.35	11,031,680
12 Sep 23	10.30000 -0.02	10.37	10.25	10.32	8,161,826
11 Sep 23	10.32000 +0.05	10.44	10.25	10.30	11,205,308
08 Sep 23	10.27000 +0.12	10.30	10.10	10.10	8,730,660
07 Sep 23	10.15000 -0.26	10.38	10.13	10.38	13,066,348
06 Sep 23	10.41000 +0.06	10.42	10.21	10.27	10,971,000
05 Sep 23	10.35000 +0.05	10.45	10.22	10.31	15,269,693
04 Sep 23	10.30000 +0.30	10.31	9.97	10.03	21,129,852
01 Sep 23	10.00000 -0.18	10.24	9.97	10.21	13,562,780
31 Aug 23	10.18000 +0.30	10.20	9.75	9.88	25,618,498
30 Aug 23	9.88000 +0.15	10.05	9.79	9.80	17,412,344
29 Aug 23	9.73000 +0.42	9.80	9.25	9.31	17,412,684
28 Aug 23	9.31000 +0.17	9.80	9.26	9.80	16,457,379
25 Aug 23	9.14000 -0.32	9.43	9.09	9.42	13,674,530
24 Aug 23	9.46000 +0.01	9.64	9.45	9.51	10,270,875
23 Aug 23	9.45000 -0.29	9.69	9.43	9.67	10,765,049
22 Aug 23	9.74000 +0.09	9.77	9.46	9.68	10,743,766
21 Aug 23	9.65000 -0.07	9.84	9.65	9.73	7,588,160
18 Aug 23	9.72000 -0.29	10.07	9.72	10.04	10,736,600
17 Aug 23	10.01000 +0.12	10.06	9.78	9.82	7,750,176
16 Aug 23	9.89000 -0.25	10.14	9.88	10.14	11,549,864
15 Aug 23	10.14000 -0.13	10.30	10.06	10.28	8,456,291
14 Aug 23	10.27000 +0.01	10.28	10.02	10.20	13,180,620
11 Aug 23	10.26000 -0.31	10.60	10.24	10.56	15,015,713
10 Aug 23	10.57000 -0.03	10.67	10.55	10.60	8,960,700
09 Aug 23	10.60000 -0.12	10.77	10.55	10.65	9,093,309
08 Aug 23	10.72000 -0.12	10.92	10.70	10.81	9,389,820
07 Aug 23	10.84000 -0.13	10.99	10.79	10.95	13,295,020
04 Aug 23	10.97000 +0.31	11.08	10.68	10.68	28,042,788
03 Aug 23	10.66000 -0.03	10.81	10.56	10.59	13,894,560
02 Aug 23	10.69000 +0.04	10.74	10.56	10.60	12,708,662
01 Aug 23	10.65000 -0.03	10.75	10.53	10.72	11,943,924
31 Jul 23	10.68000 +0.21	10.72	10.43	10.49	15,078,590
28 Jul 23	10.47000 +0.04	10.51	10.31	10.39	11,056,108
27 Jul 23	10.43000 -0.16	10.65	10.42	10.60	12,524,462
26 Jul 23	10.59000 -0.24	10.81	10.55	10.81	13,863,068
25 Jul 23	10.83000 +0.26	10.87	10.58	10.67	16,836,104
24 Jul 23	10.57000 +0.05	10.71	10.45	10.50	11,410,090
21 Jul 23	10.52000 -0.24	10.80	10.48	10.69	19,849,260
20 Jul 23	10.76000 -0.29	11.10	10.73	11.05	20,378,532
19 Jul 23	11.05000 -0.16	11.33	11.01	11.20	15,605,950
18 Jul 23	11.21000 -0.19	11.55	11.18	11.35	18,191,812
17 Jul 23	11.40000 +0.01	11.45	11.22	11.39	13,538,160
14 Jul 23	11.39000 +0.12	11.57	11.20	11.29	21,704,878
13 Jul 23	11.27000 +0.18	11.29	11.02	11.10	24,402,554
12 Jul 23	11.09000 -0.30	11.45	11.08	11.36	24,740,212
11 Jul 23	11.39000 +0.12	11.40	11.19	11.24	16,796,380
10 Jul 23	11.27000 -0.25	11.65	11.23	11.60	19,443,344
07 Jul 23	11.52000 -0.33	11.90	11.48	11.80	21,372,410
06 Jul 23	11.85000 -0.03	12.03	11.72	11.81	18,637,196
05 Jul 23	11.88000 -0.29	12.19	11.86	12.16	24,546,376
04 Jul 23	12.17000 +0.17	12.36	11.80	11.86	40,653,896
03 Jul 23	12.00000 +0.09	12.28	11.83	11.95	32,893,068
30 Jun 23	11.91000 +0.12	12.15	11.71	11.90	28,965,628
29 Jun 23	11.79000 +0.45	12.00	11.30	11.34	30,608,144
28 Jun 23	11.34000 -0.37	11.76	11.13	11.68	24,559,052
27 Jun 23	11.71000 +0.17	11.80	11.43	11.50	18,191,580
26 Jun 23	11.54000 -0.21	11.92	11.46	11.60	27,191,472
21 Jun 23	11.75000 -0.42	12.21	11.72	12.15	32,244,774
20 Jun 23	12.17000 +0.18	12.30	11.87	11.99	37,156,852
19 Jun 23	11.99000 +0.20	12.05	11.70	11.75	37,518,640
16 Jun 23	11.79000 +0.45	11.84	11.27	11.36	48,906,948
15 Jun 23	11.34000 -0.03	11.40	11.22	11.33	24,481,400
14 Jun 23	11.37000 -0.11	11.59	11.33	11.45	29,412,316
13 Jun 23	11.48000 +0.26	11.52	11.10	11.24	34,996,572
12 Jun 23	11.22000 +0.21	11.27	10.91	10.96	34,623,644
09 Jun 23	11.01000 -0.32	11.37	10.77	11.33	57,422,344
08 Jun 23	11.33000 -0.37	11.71	11.23	11.70	50,686,264
07 Jun 23	11.70000 +0.34	11.94	11.11	11.25	82,258,224
06 Jun 23	11.36000 -2.65	13.23	11.21	13.23	140,014,784
05 Jun 23	14.01000 -0.18	14.30	13.88	14.26	48,974,712
02 Jun 23	14.19000 -0.43	14.93	14.07	14.70	77,211,432
01 Jun 23	14.62000 +1.17	15.25	13.13	13.40	110,978,160
31 May 23	13.45000 +0.44	13.55	12.99	13.06	48,396,888
30 May 23	13.01000 +0.01	13.06	12.32	12.96	33,588,664
29 May 23	13.00000 +0.04	13.30	12.76	12.96	38,026,668
26 May 23	12.96000 +0.26	13.03	12.41	12.69	25,385,080
25 May 23	12.70000 -0.28	13.13	12.45	12.85	33,538,936
24 May 23	12.98000 -0.06	13.24	12.88	12.93	32,854,084
23 May 23	13.04000 -0.63	13.64	13.02	13.52	45,957,600
22 May 23	13.67000 -0.09	14.14	13.46	13.73	55,631,620
19 May 23	13.76000 -0.15	14.58	13.58	13.92	86,817,400
18 May 23	13.91000 +0.31	14.38	13.33	13.47	72,351,784
17 May 23	13.60000 -0.30	13.86	13.20	13.70	76,197,272
16 May 23	13.90000 +0.44	14.45	13.28	13.97	105,972,784
15 May 23	13.46000 +0.21	13.78	12.85	13.51	66,335,108
12 May 23	13.25000 -0.70	14.10	12.85	14.10	72,504,440
11 May 23	13.95000 -0.08	14.38	13.78	14.04	61,388,112
10 May 23	14.03000 +0.52	14.17	13.51	13.77	85,184,240
09 May 23	13.51000 +1.62	14.27	11.89	11.89	110,695,200
08 May 23	11.89000 +0.46	12.04	11.33	11.41	36,028,552
05 May 23	11.43000 +0.08	11.46	11.16	11.31	20,733,772
04 May 23	11.35000 -0.07	11.55	11.16	11.36	29,792,000
28 Apr 23	11.42000 +0.15	11.55	11.19	11.19	18,362,144
27 Apr 23	11.27000 -0.50	11.77	11.12	11.71	29,710,018
26 Apr 23	11.77000 -0.33	12.28	11.70	12.09	19,866,556
25 Apr 23	12.10000 -0.39	12.52	11.94	12.37	21,780,526
24 Apr 23	12.49000 +0.13	12.71	12.25	12.35	20,402,610
21 Apr 23	12.36000 -0.95	13.28	12.34	13.21	26,988,836
20 Apr 23	13.31000 +0.11	13.39	13.16	13.17	13,612,579
19 Apr 23	13.20000 +0.08	13.67	13.10	13.13	21,496,220
18 Apr 23	13.12000 -0.06	13.33	12.80	13.08	19,848,898
17 Apr 23	13.18000 -0.29	13.47	13.09	13.42	18,628,976
14 Apr 23	13.47000 -0.09	13.66	13.15	13.58	25,219,524
13 Apr 23	13.56000 -0.59	14.09	13.44	14.00	28,202,636
12 Apr 23	14.15000 +0.50	14.38	13.84	14.23	38,524,716
11 Apr 23	13.65000 -0.05	13.92	13.44	13.59	26,642,128
10 Apr 23	13.70000 -0.30	14.31	13.58	14.00	31,516,464
07 Apr 23	14.00000 -0.25	14.38	13.97	14.13	33,728,624
06 Apr 23	14.25000 +0.25	14.65	13.78	14.01	58,192,664
04 Apr 23	14.00000 +0.44	14.20	13.46	13.57	57,445,508
03 Apr 23	13.56000 +0.01	13.63	13.25	13.60	38,941,560
31 Mar 23	13.55000 -0.40	13.75	13.14	13.40	45,577,716
30 Mar 23	13.95000 +0.29	14.50	13.53	14.38	52,506,880
29 Mar 23	13.66000 -0.17	13.99	13.61	13.78	29,499,932
28 Mar 23	13.83000 -0.67	14.37	13.78	14.30	42,775,068
27 Mar 23	14.50000 +0.36	14.79	13.95	14.12	74,150,232
24 Mar 23	14.14000 +1.34	14.84	13.20	13.30	86,290,608
23 Mar 23	12.80000 +0.21	12.85	12.48	12.54	21,985,614
22 Mar 23	12.59000 +0.20	12.65	12.29	12.38	22,069,304
21 Mar 23	12.39000 +0.08	12.51	12.15	12.27	19,330,200
20 Mar 23	12.31000 +0.38	12.56	11.73	11.89	27,233,872
17 Mar 23	11.93000 +0.23	12.07	11.63	11.69	18,598,336
16 Mar 23	11.70000 -0.38	12.27	11.70	12.08	13,069,573
15 Mar 23	12.08000 +0.00	12.67	12.05	12.07	27,663,330
14 Mar 23	12.08000 +0.14	12.23	11.81	11.90	18,320,368
13 Mar 23	11.94000 +0.14	12.00	11.61	11.77	16,318,113
10 Mar 23	11.80000 -0.12	12.03	11.74	11.82	11,350,123
09 Mar 23	11.92000 -0.08	12.03	11.85	11.98	7,726,020
08 Mar 23	12.00000 +0.18	12.04	11.74	11.77	11,507,688
07 Mar 23	11.82000 -0.46	12.37	11.80	12.37	16,637,840
06 Mar 23	12.28000 +0.01	12.43	12.25	12.31	9,389,417
03 Mar 23	12.27000 -0.06	12.46	12.25	12.38	10,751,548
02 Mar 23	12.33000 -0.22	12.62	12.28	12.61	12,185,267
01 Mar 23	12.55000 +0.00	12.72	12.46	12.60	15,631,071
28 Feb 23	12.55000 +0.10	12.82	12.43	12.56	16,574,831
27 Feb 23	12.45000 -0.05	12.59	12.37	12.45	13,656,600
24 Feb 23	12.50000 -0.13	12.70	12.35	12.65	14,543,829
23 Feb 23	12.63000 -0.05	12.85	12.59	12.67	10,885,282
22 Feb 23	12.68000 -0.11	12.78	12.53	12.68	10,832,965
21 Feb 23	12.79000 +0.04	13.00	12.67	12.82	14,256,943
20 Feb 23	12.75000 +0.17	12.86	12.47	12.54	15,887,430
17 Feb 23	12.58000 -0.24	12.96	12.52	12.83	17,617,166
16 Feb 23	12.82000 -0.43	13.28	12.70	13.23	23,162,728
15 Feb 23	13.25000 +0.10	13.35	13.11	13.15	17,626,110
14 Feb 23	13.15000 -0.15	13.42	13.07	13.35	19,463,606
13 Feb 23	13.30000 -0.22	13.57	13.22	13.43	30,256,502
10 Feb 23	13.52000 -0.06	13.80	13.42	13.51	18,418,936
09 Feb 23	13.58000 +0.13	13.64	13.36	13.39	16,611,931
08 Feb 23	13.45000 -0.08	13.75	13.38	13.49	23,726,096
07 Feb 23	13.53000 +0.25	13.81	13.15	13.20	32,311,524
06 Feb 23	13.28000 +0.35	13.41	12.70	12.72	35,375,024
03 Feb 23	12.93000 +0.09	13.25	12.58	12.83	25,560,468
02 Feb 23	12.84000 -0.03	13.43	12.75	12.93	35,467,792
01 Feb 23	12.87000 +0.10	12.95	12.57	12.80	27,782,506
31 Jan 23	12.77000 +0.06	12.80	12.40	12.61	20,857,632
30 Jan 23	12.71000 +0.61	12.85	12.45	12.60	37,696,660
20 Jan 23	12.10000 +0.14	12.15	11.95	11.97	12,426,462
19 Jan 23	11.96000 -0.30	12.16	11.83	12.12	22,117,178
18 Jan 23	12.26000 +0.37	12.45	11.81	11.95	24,918,900
17 Jan 23	11.89000 +0.17	11.98	11.66	11.76	15,197,902
16 Jan 23	11.72000 +0.22	11.87	11.37	11.49	21,398,296
13 Jan 23	11.50000 -0.17	11.85	11.37	11.72	15,009,669
12 Jan 23	11.67000 +0.22	11.80	11.40	11.42	16,127,408
11 Jan 23	11.45000 -0.09	11.87	11.43	11.56	21,912,998
10 Jan 23	11.54000 +0.36	11.60	11.10	11.14	23,239,416
09 Jan 23	11.18000 +0.10	11.49	11.11	11.27	20,508,086
06 Jan 23	11.08000 +0.22	11.25	10.77	10.85	20,497,772
05 Jan 23	10.86000 +0.26	11.06	10.49	10.62	23,876,532
04 Jan 23	10.60000 -0.46	11.21	10.55	11.05	24,988,016
03 Jan 23	11.06000 +0.73	11.20	10.28	10.32	23,841,432
30 Dec 22	10.33000 -0.15	10.67	10.31	10.55	9,197,328
29 Dec 22	10.48000 -0.14	10.69	10.47	10.62	9,720,954
28 Dec 22	10.62000 +0.00	10.79	10.43	10.61	12,971,061
27 Dec 22	10.62000 +0.02	10.71	10.42	10.67	10,570,400
26 Dec 22	10.60000 +0.42	10.63	10.19	10.20	12,490,269
23 Dec 22	10.18000 -0.21	10.46	10.09	10.33	10,819,922
22 Dec 22	10.39000 -0.13	10.68	10.38	10.57	9,076,661
21 Dec 22	10.52000 -0.23	10.77	10.40	10.77	10,652,079
20 Dec 22	10.75000 +0.07	11.02	10.59	10.69	15,924,887
19 Dec 22	10.68000 -0.37	11.10	10.61	11.02	16,215,010
16 Dec 22	11.05000 -0.30	11.31	10.99	11.30	16,008,264
15 Dec 22	11.35000 +0.31	11.38	10.91	11.03	15,218,341
14 Dec 22	11.04000 -0.16	11.46	10.99	11.26	17,574,828
13 Dec 22	11.20000 -0.34	11.58	11.18	11.50	17,798,640
12 Dec 22	11.54000 +0.49	11.66	11.22	11.25	29,604,288
09 Dec 22	11.05000 -0.04	11.26	10.99	11.14	24,176,284
08 Dec 22	11.09000 -0.30	11.36	11.05	11.33	17,270,200
07 Dec 22	11.39000 -0.16	11.60	11.35	11.45	13,775,358
06 Dec 22	11.55000 +0.36	11.66	11.08	11.19	27,184,542
05 Dec 22	11.19000 -0.23	11.53	11.13	11.45	25,710,346
02 Dec 22	11.42000 -0.16	11.79	11.40	11.50	18,652,696
01 Dec 22	11.58000 -0.03	11.97	11.45	11.72	22,537,672
30 Nov 22	11.61000 -0.14	11.90	11.57	11.75	12,965,355
29 Nov 22	11.75000 +0.22	11.89	11.53	11.53	12,782,225
28 Nov 22	11.53000 -0.14	11.70	11.40	11.42	12,333,702
25 Nov 22	11.67000 -0.32	12.00	11.54	11.92	18,555,984
24 Nov 22	11.99000 -0.22	12.31	11.88	12.21	11,285,658
23 Nov 22	12.21000 +0.03	12.30	11.80	12.15	12,131,191
22 Nov 22	12.18000 -0.14	12.65	12.10	12.33	19,247,096
21 Nov 22	12.32000 +0.09	12.55	12.05	12.21	14,702,255
18 Nov 22	12.23000 -0.34	12.70	12.21	12.55	16,107,927
17 Nov 22	12.57000 -0.03	12.61	12.25	12.50	13,631,022
16 Nov 22	12.60000 -0.40	13.07	12.55	13.00	20,051,880
15 Nov 22	13.00000 +0.74	13.14	12.15	12.23	31,489,860
14 Nov 22	12.26000 -0.22	12.73	12.18	12.30	21,995,144
11 Nov 22	12.48000 -0.02	12.99	12.40	12.91	23,400,016
10 Nov 22	12.50000 -0.46	13.05	12.37	12.90	21,127,084
09 Nov 22	12.96000 -0.10	13.15	12.80	12.80	13,925,682
08 Nov 22	13.06000 -0.34	13.38	12.89	13.27	21,080,744
07 Nov 22	13.40000 +0.22	13.70	13.09	13.24	28,291,564
04 Nov 22	13.18000 +0.13	13.25	12.94	13.07	21,826,832
03 Nov 22	13.05000 -0.11	13.18	12.63	12.82	36,888,268
02 Nov 22	13.16000 +0.95	13.60	12.89	13.44	63,542,764
01 Nov 22	12.21000 +0.42	12.25	11.50	11.72	22,184,336
31 Oct 22	11.79000 +0.36	11.95	11.36	11.36	22,802,008
28 Oct 22	11.43000 -0.51	12.12	11.39	11.78	28,668,702
27 Oct 22	11.94000 -0.49	12.51	11.85	12.29	32,380,748
26 Oct 22	12.43000 +0.00	12.74	12.17	12.41	33,775,044
25 Oct 22	12.43000 +0.72	12.57	11.59	11.59	43,570,988
24 Oct 22	11.71000 +0.12	12.01	11.55	11.61	24,231,388
21 Oct 22	11.59000 -0.41	12.07	11.49	12.06	21,038,096
20 Oct 22	12.00000 +0.34	12.22	11.50	11.58	23,513,776
19 Oct 22	11.66000 +0.00	11.90	11.59	11.63	16,359,091
18 Oct 22	11.66000 +0.07	11.89	11.38	11.53	22,838,336
17 Oct 22	11.59000 +0.55	11.95	10.80	10.84	35,055,876
14 Oct 22	11.04000 +0.65	11.18	10.40	10.50	25,184,842
13 Oct 22	10.39000 -0.24	10.70	10.30	10.63	18,889,786
12 Oct 22	10.63000 +0.30	10.67	10.06	10.24	18,281,880
11 Oct 22	10.33000 +0.21	10.41	10.08	10.13	16,177,442
10 Oct 22	10.12000 -0.60	10.90	10.08	10.83	21,264,494
30 Sep 22	10.72000 -0.43	11.20	10.72	11.11	14,400,726
29 Sep 22	11.15000 +0.21	11.34	10.97	11.15	20,701,684
28 Sep 22	10.94000 -0.73	11.60	10.90	11.60	26,442,844
27 Sep 22	11.67000 +0.07	12.05	11.47	11.65	21,374,316
26 Sep 22	11.60000 +0.05	11.85	11.48	11.48	15,993,616
23 Sep 22	11.55000 -0.48	12.18	11.48	12.04	22,477,604
22 Sep 22	12.03000 -0.15	12.37	11.87	12.11	15,198,017
21 Sep 22	12.18000 -0.31	12.45	11.85	12.45	26,824,552
20 Sep 22	12.49000 +0.27	12.73	12.16	12.38	23,991,040
19 Sep 22	12.22000 -0.61	13.04	12.03	12.80	36,906,064
16 Sep 22	12.83000 +0.08	13.23	12.55	12.65	30,214,262
15 Sep 22	12.75000 -0.18	13.10	12.13	13.01	41,821,576
14 Sep 22	12.93000 -0.60	13.51	12.89	13.39	26,833,876
13 Sep 22	13.53000 +0.27	13.95	13.16	13.26	33,746,376
09 Sep 22	13.26000 +0.29	13.34	12.74	13.00	22,935,644
08 Sep 22	12.97000 -0.74	14.06	12.84	13.73	38,971,508
07 Sep 22	13.71000 +0.26	13.99	13.31	13.39	31,037,856
06 Sep 22	13.45000 +0.08	13.55	13.12	13.48	25,539,688
05 Sep 22	13.37000 +0.15	13.81	12.89	13.15	37,514,592
02 Sep 22	13.22000 +0.52	13.44	12.63	12.63	32,983,616
01 Sep 22	12.70000 -0.55	13.20	12.46	13.20	41,159,044
31 Aug 22	13.25000 -1.17	14.33	12.91	14.24	63,748,404
30 Aug 22	14.42000 -0.02	14.97	14.00	14.75	45,804,072
29 Aug 22	14.44000 +0.48	14.75	13.50	13.68	46,851,632
26 Aug 22	13.96000 -0.04	14.58	13.87	14.09	45,927,132
25 Aug 22	14.00000 -0.65	14.87	13.54	14.60	63,144,004
24 Aug 22	14.65000 -0.22	15.31	14.03	14.95	75,214,248
23 Aug 22	14.87000 -0.34	15.81	14.71	15.13	62,226,744
22 Aug 22	15.21000 -0.58	15.96	14.76	15.90	74,340,592
19 Aug 22	15.79000 +0.09	16.20	15.45	16.10	58,686,412
18 Aug 22	15.70000 +0.13	16.33	15.15	15.60	69,510,672
17 Aug 22	15.57000 +1.39	16.03	13.88	14.20	93,100,832
16 Aug 22	14.18000 +0.43	14.80	13.48	13.59	70,162,656
15 Aug 22	13.75000 +1.03	13.76	12.29	12.53	61,653,560
12 Aug 22	12.72000 -0.58	13.27	12.63	13.10	48,809,540
11 Aug 22	13.30000 +1.00	13.36	12.22	12.45	75,221,104
10 Aug 22	12.30000 +0.12	12.45	12.06	12.18	35,233,376
09 Aug 22	12.18000 +0.00	12.50	12.03	12.28	31,124,732
08 Aug 22	12.18000 +0.03	12.31	11.71	11.97	31,873,028
05 Aug 22	12.15000 +0.11	12.56	11.83	12.08	46,668,284
04 Aug 22	12.04000 -0.05	12.30	11.75	12.27	40,958,648
03 Aug 22	12.09000 -0.75	13.13	11.94	12.84	77,027,360
02 Aug 22	12.84000 +0.55	13.37	11.90	12.06	114,684,080
01 Aug 22	12.29000 +0.78	12.30	11.26	11.61	68,212,856
29 Jul 22	11.51000 -0.10	11.70	11.17	11.51	48,936,016
28 Jul 22	11.61000 +1.02	11.76	10.57	10.57	69,006,656
27 Jul 22	10.59000 +0.09	10.60	10.36	10.50	15,133,960
26 Jul 22	10.50000 -0.12	10.67	10.35	10.63	19,856,368
25 Jul 22	10.62000 -0.12	10.94	10.43	10.71	23,313,832
22 Jul 22	10.74000 -0.42	11.27	10.64	11.14	35,502,116
21 Jul 22	11.16000 +0.37	11.27	10.71	10.84	43,998,596
20 Jul 22	10.79000 -0.04	11.09	10.74	10.80	31,136,472
19 Jul 22	10.83000 +0.33	11.02	10.44	10.50	45,527,728
18 Jul 22	10.50000 +0.45	10.68	10.04	10.10	42,978,208
15 Jul 22	10.05000 +0.22	10.58	9.68	9.80	45,293,300
14 Jul 22	9.83000 +0.40	9.97	9.35	9.41	27,026,500
13 Jul 22	9.43000 +0.05	9.54	9.27	9.40	15,316,450
12 Jul 22	9.38000 -0.22	9.69	9.38	9.61	16,726,686
11 Jul 22	9.60000 -0.56	10.11	9.51	10.11	29,675,972
08 Jul 22	10.16000 +0.05	10.41	10.02	10.09	26,625,148
07 Jul 22	10.11000 +0.20	10.25	9.88	9.94	25,325,976
06 Jul 22	9.91000 +0.00	10.03	9.75	9.89	19,506,912
05 Jul 22	9.91000 -0.21	10.19	9.78	10.11	25,070,300
04 Jul 22	10.12000 -0.13	10.39	9.90	10.38	27,201,536
01 Jul 22	10.25000 -0.06	10.36	9.98	10.30	30,430,344
30 Jun 22	10.31000 +0.00	10.59	10.23	10.37	35,872,508
29 Jun 22	10.31000 -0.72	10.92	10.28	10.88	60,186,928
28 Jun 22	11.03000 +0.97	11.32	10.06	10.06	86,292,248
27 Jun 22	10.06000 +0.00	10.15	9.88	10.12	30,425,144
24 Jun 22	10.06000 +0.11	10.15	9.84	10.00	33,852,240
23 Jun 22	9.95000 +0.34	9.98	9.66	9.76	35,505,804
22 Jun 22	9.61000 -0.35	10.03	9.50	9.96	37,053,528
21 Jun 22	9.96000 +0.08	10.20	9.81	9.88	38,363,436
20 Jun 22	9.88000 -0.03	10.59	9.85	9.94	44,760,120
17 Jun 22	9.91000 +0.17	10.17	9.60	9.67	50,136,544
16 Jun 22	9.74000 +0.24	9.85	9.49	9.49	41,635,120
15 Jun 22	9.50000 +0.03	9.75	9.40	9.45	37,225,352
14 Jun 22	9.47000 -0.03	9.52	9.05	9.36	30,514,900
13 Jun 22	9.50000 +0.10	9.56	9.11	9.22	25,759,408
10 Jun 22	9.40000 +0.08	9.48	9.25	9.30	26,006,664
09 Jun 22	9.32000 -0.34	9.66	9.22	9.62	29,378,724
08 Jun 22	9.66000 +0.00	9.76	9.42	9.65	41,290,356
07 Jun 22	9.66000 -0.63	10.10	9.62	10.00	65,961,520
06 Jun 22	10.29000 +0.32	10.29	9.68	9.94	75,648,736
02 Jun 22	9.97000 +0.20	10.23	9.59	9.64	75,496,416
01 Jun 22	9.77000 -0.12	10.60	9.58	10.20	112,311,952
31 May 22	9.89000 +1.65	9.89	8.41	8.52	56,800,028
30 May 22	8.24000 -0.01	8.36	8.13	8.30	16,087,909
27 May 22	8.25000 -0.29	8.63	8.18	8.55	23,012,960
26 May 22	8.54000 +0.30	8.73	7.98	8.22	26,616,742
25 May 22	8.24000 +0.10	8.27	8.06	8.14	12,246,563
24 May 22	8.14000 -0.44	8.65	8.12	8.57	23,202,760
23 May 22	8.58000 -0.04	8.66	8.45	8.60	16,582,140
20 May 22	8.62000 +0.15	8.68	8.45	8.47	19,880,366
19 May 22	8.47000 -0.05	8.48	8.18	8.28	18,387,080
18 May 22	8.52000 +0.19	8.76	8.40	8.45	28,317,660
17 May 22	8.33000 +0.16	8.37	8.06	8.18	17,903,516
16 May 22	8.17000 +0.05	8.40	8.15	8.20	18,394,780
13 May 22	8.12000 +0.06	8.24	7.98	8.19	16,620,104
12 May 22	8.06000 +0.04	8.26	7.95	7.98	18,008,616
11 May 22	8.02000 +0.32	8.43	7.70	7.73	29,906,896
10 May 22	7.70000 +0.23	7.73	7.31	7.40	15,327,625
09 May 22	7.47000 +0.00	7.56	7.36	7.48	12,322,949
06 May 22	7.47000 -0.29	7.64	7.42	7.61	15,315,590
05 May 22	7.76000 +0.04	7.90	7.61	7.72	19,439,040
29 Apr 22	7.72000 +0.39	7.75	7.30	7.40	25,494,888
28 Apr 22	7.33000 -0.08	7.58	7.20	7.27	28,150,266
27 Apr 22	7.41000 +0.67	7.42	6.60	6.69	36,916,632
26 Apr 22	6.74000 -0.32	7.19	6.68	7.16	27,195,352
25 Apr 22	7.06000 -0.90	7.81	7.04	7.81	33,098,208
22 Apr 22	7.96000 -0.23	8.19	7.92	8.12	21,896,856
21 Apr 22	8.19000 -0.27	8.74	8.13	8.40	21,836,572
20 Apr 22	8.46000 -0.12	8.75	8.41	8.58	15,987,917
19 Apr 22	8.58000 -0.14	8.80	8.50	8.71	12,779,550
18 Apr 22	8.72000 +0.16	8.74	8.34	8.58	12,107,134
15 Apr 22	8.56000 -0.19	8.73	8.46	8.73	11,697,099
14 Apr 22	8.75000 +0.11	8.81	8.65	8.67	10,304,761
13 Apr 22	8.64000 -0.29	8.92	8.62	8.83	11,717,375
12 Apr 22	8.93000 +0.21	8.95	8.55	8.72	13,748,060
11 Apr 22	8.72000 -0.43	9.14	8.65	9.12	15,757,840
08 Apr 22	9.15000 -0.11	9.29	9.01	9.25	15,204,601
07 Apr 22	9.26000 -0.41	9.65	9.26	9.65	21,329,814
06 Apr 22	9.67000 -0.17	9.85	9.60	9.80	13,972,401
01 Apr 22	9.84000 +0.02	9.90	9.61	9.72	10,710,784
31 Mar 22	9.82000 -0.24	10.05	9.81	10.00	13,616,210
30 Mar 22	10.06000 +0.25	10.08	9.81	9.87	14,487,958
29 Mar 22	9.81000 -0.34	10.24	9.77	10.21	15,252,645
28 Mar 22	10.15000 +0.09	10.26	9.88	10.10	15,050,227
25 Mar 22	10.06000 -0.17	10.37	10.05	10.33	14,175,574
24 Mar 22	10.23000 -0.27	10.43	10.18	10.43	14,072,243
23 Mar 22	10.50000 +0.11	10.58	10.31	10.44	14,624,132
22 Mar 22	10.39000 -0.14	10.55	10.28	10.50	14,561,078
21 Mar 22	10.53000 +0.08	10.86	10.30	10.46	23,713,540
18 Mar 22	10.45000 +0.01	10.71	10.27	10.31	19,711,480
17 Mar 22	10.44000 +0.30	10.61	10.12	10.16	32,062,688
16 Mar 22	10.14000 +0.38	10.27	9.53	9.89	31,848,792
15 Mar 22	9.76000 -0.64	10.51	9.69	10.51	24,069,136
14 Mar 22	10.40000 -0.35	10.85	10.37	10.66	18,089,440
11 Mar 22	10.75000 +0.10	10.79	10.34	10.59	17,279,372
10 Mar 22	10.65000 +0.15	10.89	10.57	10.79	21,440,768
09 Mar 22	10.50000 -0.35	11.04	10.01	10.92	33,165,916
08 Mar 22	10.85000 -0.47	11.41	10.73	11.32	24,893,932
07 Mar 22	11.32000 -0.45	11.70	11.26	11.70	20,993,132
04 Mar 22	11.77000 -0.08	11.93	11.71	11.78	12,518,503
03 Mar 22	11.85000 -0.28	12.25	11.77	12.15	22,587,788
02 Mar 22	12.13000 -0.18	12.26	11.99	12.20	17,581,608
01 Mar 22	12.31000 +0.00	12.36	12.20	12.23	16,596,141
28 Feb 22	12.31000 +0.17	12.37	11.93	12.01	20,738,220
25 Feb 22	12.14000 +0.14	12.38	12.03	12.03	24,261,776
24 Feb 22	12.00000 -0.41	12.46	11.78	12.29	32,377,140
23 Feb 22	12.41000 +0.45	12.49	12.00	12.06	29,598,986
22 Feb 22	11.96000 -0.32	12.19	11.86	12.19	26,088,944
21 Feb 22	12.28000 +0.01	12.43	12.18	12.20	18,914,888
18 Feb 22	12.27000 +0.03	12.32	12.11	12.14	16,805,190
17 Feb 22	12.24000 +0.04	12.44	12.01	12.25	25,188,244
16 Feb 22	12.20000 +0.19	12.47	12.05	12.07	38,390,040
15 Feb 22	12.01000 +0.16	12.03	11.69	11.92	29,589,892
14 Feb 22	11.85000 -0.15	12.09	11.77	12.04	39,944,408
11 Feb 22	12.00000 -0.70	12.73	11.96	12.66	55,755,976
10 Feb 22	12.70000 -0.81	13.55	12.50	13.49	61,448,376
09 Feb 22	13.51000 -0.20	13.81	13.22	13.69	43,580,216
08 Feb 22	13.71000 +0.08	14.14	13.29	14.06	32,080,898
07 Feb 22	13.63000 -0.36	14.36	13.54	14.27	26,532,360
28 Jan 22	13.99000 -0.72	15.03	13.89	14.91	39,273,052
27 Jan 22	14.71000 -0.66	15.64	14.71	15.39	20,245,550
26 Jan 22	15.37000 +0.29	15.51	14.95	15.08	17,068,084
25 Jan 22	15.08000 -0.99	16.27	15.08	16.24	31,965,952
24 Jan 22	16.07000 -0.04	16.65	14.58	16.00	67,110,216
21 Jan 22	16.11000 -0.35	16.55	16.01	16.42	14,259,070
20 Jan 22	16.46000 -0.44	17.08	16.37	16.95	15,679,291
19 Jan 22	16.90000 -0.30	17.34	16.68	17.24	15,745,536
18 Jan 22	17.20000 -0.13	17.77	17.10	17.33	17,604,952
17 Jan 22	17.33000 +0.37	17.62	16.85	16.86	21,564,828
14 Jan 22	16.96000 -0.14	17.50	16.85	16.92	20,319,508
13 Jan 22	17.10000 -0.68	17.84	16.89	17.84	21,294,898
12 Jan 22	17.78000 +0.16	18.16	17.45	17.78	18,518,308
11 Jan 22	17.62000 -0.87	18.62	17.51	18.59	25,973,404
10 Jan 22	18.49000 +0.38	18.86	17.70	17.93	21,421,404
07 Jan 22	18.11000 -0.98	19.68	18.01	18.96	24,286,190
06 Jan 22	19.09000 -0.24	19.35	18.41	19.18	23,145,724
05 Jan 22	19.33000 -1.50	21.01	19.00	20.73	29,254,648
04 Jan 22	20.83000 +0.99	21.10	19.78	19.80	39,662,272
31 Dec 21	19.84000 +0.14	20.03	19.51	19.98	15,820,539
30 Dec 21	19.70000 +0.25	20.44	19.30	19.64	25,426,646
29 Dec 21	19.45000 -0.49	19.99	19.24	19.79	18,239,584
28 Dec 21	19.94000 -0.48	20.50	19.48	20.44	33,140,640
27 Dec 21	20.42000 -0.03	20.82	20.10	20.28	14,013,754
24 Dec 21	20.45000 -0.40	21.25	20.37	20.90	23,748,004
23 Dec 21	20.85000 -0.27	21.47	20.70	21.07	22,555,040
22 Dec 21	21.12000 +1.40	22.25	19.60	19.90	50,975,312
21 Dec 21	19.72000 -0.12	19.99	19.30	19.83	22,770,064
20 Dec 21	19.84000 -0.02	20.24	19.78	19.98	29,643,080
17 Dec 21	19.86000 -0.39	20.24	19.41	20.12	32,960,412
16 Dec 21	20.25000 +0.45	21.00	19.96	20.00	42,394,920
15 Dec 21	19.80000 -0.70	20.58	19.68	20.35	42,530,276
14 Dec 21	20.50000 +0.05	21.07	19.93	20.20	50,370,652
13 Dec 21	20.45000 +0.97	20.76	18.98	19.48	71,185,288
10 Dec 21	19.48000 +0.17	19.73	18.91	18.96	52,296,128
09 Dec 21	19.31000 +1.76	19.62	17.55	17.55	90,935,168
08 Dec 21	17.55000 +0.40	17.97	17.09	17.20	33,963,568
07 Dec 21	17.15000 -0.35	17.49	17.03	17.44	29,860,720
06 Dec 21	17.50000 +0.41	17.88	16.89	17.25	56,263,488
03 Dec 21	17.09000 +0.09	17.24	16.75	16.95	42,639,812
02 Dec 21	17.00000 +1.08	17.90	15.85	15.86	88,602,392
01 Dec 21	15.92000 +0.46	16.38	15.47	15.57	31,785,466
30 Nov 21	15.46000 +0.04	15.76	15.28	15.52	20,375,882
29 Nov 21	15.42000 -0.47	15.77	15.27	15.76	28,112,200
26 Nov 21	15.89000 -0.39	16.33	15.76	16.21	20,675,952
25 Nov 21	16.28000 -0.43	16.68	16.03	16.58	32,309,634
24 Nov 21	16.71000 -0.22	17.12	16.63	17.10	19,384,860
23 Nov 21	16.93000 +0.06	17.35	16.85	16.95	26,068,748
22 Nov 21	16.87000 -0.22	17.49	16.70	17.45	30,825,568
19 Nov 21	17.09000 +0.60	17.27	16.45	16.46	30,741,592
18 Nov 21	16.49000 -0.29	16.99	16.43	16.87	17,456,834
17 Nov 21	16.78000 -0.06	17.10	16.58	16.75	20,673,236
16 Nov 21	16.84000 -0.83	17.67	16.77	17.61	39,933,508
15 Nov 21	17.67000 +0.43	18.10	17.50	17.65	55,090,792
12 Nov 21	17.24000 +0.63	17.80	16.49	16.52	59,131,848
11 Nov 21	16.61000 +0.89	16.93	15.60	15.66	53,794,816
10 Nov 21	15.72000 +0.12	16.19	15.54	15.61	19,152,644
09 Nov 21	15.60000 -0.17	15.88	15.50	15.78	12,255,249
08 Nov 21	15.77000 +0.02	15.98	15.44	15.93	17,054,220
05 Nov 21	15.75000 +0.22	16.07	15.53	15.53	23,253,184
04 Nov 21	15.53000 +0.40	15.56	15.11	15.25	17,643,114
03 Nov 21	15.13000 +0.06	15.47	14.94	15.01	17,015,800
02 Nov 21	15.07000 +0.00	15.35	14.90	15.03	23,662,434
01 Nov 21	15.07000 +1.05	15.33	14.08	14.10	29,717,538
29 Oct 21	14.02000 +0.37	14.09	13.66	13.69	16,622,284
28 Oct 21	13.65000 -0.25	14.06	13.50	13.60	19,913,154
27 Oct 21	13.90000 -2.09	14.93	13.49	14.86	53,479,624
26 Oct 21	15.99000 +0.68	16.18	15.19	15.36	31,293,048
25 Oct 21	15.31000 +0.16	15.45	14.90	15.16	11,134,634
22 Oct 21	15.15000 -0.08	15.32	15.03	15.16	9,129,249
21 Oct 21	15.23000 +0.03	15.42	15.02	15.10	15,109,517
20 Oct 21	15.20000 +0.36	15.40	14.65	14.76	21,057,256
19 Oct 21	14.84000 +0.59	15.00	14.09	14.19	17,880,380
18 Oct 21	14.25000 -0.50	14.71	14.16	14.68	14,178,597
15 Oct 21	14.75000 -0.25	15.02	14.72	14.92	11,794,640
14 Oct 21	15.00000 +0.34	15.12	14.68	14.85	16,320,686
13 Oct 21	14.66000 +0.15	14.70	14.40	14.50	10,330,842
12 Oct 21	14.51000 -0.22	14.79	14.43	14.72	9,884,425
11 Oct 21	14.73000 -0.02	14.96	14.70	14.82	8,547,110
08 Oct 21	14.75000 +0.31	15.07	14.56	14.60	14,393,389
30 Sep 21	14.44000 +0.02	14.55	14.15	14.42	17,289,696
29 Sep 21	14.42000 -0.83	15.24	14.35	15.15	22,955,562
28 Sep 21	15.25000 -0.40	15.76	15.25	15.71	13,123,347
27 Sep 21	15.65000 +0.01	15.92	15.54	15.70	11,376,495
24 Sep 21	15.64000 -0.20	15.91	15.57	15.90	10,570,950
23 Sep 21	15.84000 +0.08	15.96	15.71	15.71	11,668,712
22 Sep 21	15.76000 +0.05	16.03	15.50	15.56	14,016,470
17 Sep 21	15.71000 -0.32	16.28	15.51	16.17	15,753,015
16 Sep 21	16.03000 -0.41	16.51	16.03	16.45	16,479,975
15 Sep 21	16.44000 -0.48	16.89	16.27	16.86	22,381,736
14 Sep 21	16.92000 +0.18	17.24	16.63	16.67	22,158,776
13 Sep 21	16.74000 -0.33	17.22	16.60	16.91	17,815,516
10 Sep 21	17.07000 -0.03	17.20	16.74	16.90	22,798,944
09 Sep 21	17.10000 +0.10	17.34	16.65	16.77	31,132,516
08 Sep 21	17.00000 +0.71	17.06	16.32	16.32	38,613,100
07 Sep 21	16.29000 -0.19	16.51	16.16	16.40	18,656,816
06 Sep 21	16.48000 +0.38	16.53	15.86	16.10	27,277,328
03 Sep 21	16.10000 -0.12	16.49	16.03	16.30	19,040,092
02 Sep 21	16.22000 -0.53	16.78	16.13	16.64	25,882,508
01 Sep 21	16.75000 -0.32	17.20	16.50	17.15	21,628,972
31 Aug 21	17.07000 +0.11	17.27	16.73	16.88	16,566,710
30 Aug 21	16.96000 +0.06	17.08	16.24	16.40	23,580,776
27 Aug 21	16.90000 +0.15	17.08	16.42	16.59	15,368,969
26 Aug 21	16.75000 -0.39	17.19	16.45	17.17	28,476,304
25 Aug 21	17.14000 -0.34	17.50	17.12	17.48	23,669,144
24 Aug 21	17.48000 -0.24	17.83	17.36	17.72	21,894,156
23 Aug 21	17.72000 +0.43	17.84	17.35	17.50	28,675,932
20 Aug 21	17.29000 -0.17	17.67	17.11	17.44	16,009,472
19 Aug 21	17.46000 +0.01	17.69	17.31	17.32	14,972,418
18 Aug 21	17.45000 +0.20	17.46	17.13	17.13	16,397,661
17 Aug 21	17.25000 -1.23	18.30	17.10	18.26	46,029,316
16 Aug 21	18.48000 -0.60	19.42	18.35	19.25	40,284,812
13 Aug 21	19.08000 +0.82	19.85	18.18	18.21	65,964,232
12 Aug 21	18.26000 -0.15	18.58	18.13	18.21	27,925,176
11 Aug 21	18.41000 +0.75	18.49	17.39	17.53	41,412,016
10 Aug 21	17.66000 +0.13	18.04	17.39	17.42	19,840,686
09 Aug 21	17.53000 -0.04	17.61	17.00	17.40	22,901,688
06 Aug 21	17.57000 -0.25	17.79	17.25	17.74	22,485,492
05 Aug 21	17.82000 +0.06	18.38	17.31	17.67	30,401,632
04 Aug 21	17.76000 +0.53	17.80	17.20	17.24	33,196,304
03 Aug 21	17.23000 -0.98	18.16	16.90	18.01	40,970,928
02 Aug 21	18.21000 +0.44	18.39	17.55	17.70	21,524,642
30 Jul 21	17.77000 -0.35	18.22	17.40	18.09	24,848,558
29 Jul 21	18.12000 +0.40	18.37	17.72	18.05	21,420,892
28 Jul 21	17.72000 -0.81	18.30	17.00	18.25	29,094,092
27 Jul 21	18.53000 +0.21	19.24	18.27	18.57	32,712,470
26 Jul 21	18.32000 +0.02	18.62	17.90	18.22	22,592,620
23 Jul 21	18.30000 -0.95	19.37	18.24	19.20	34,501,616
22 Jul 21	19.25000 +0.69	19.28	18.18	18.59	37,340,128
21 Jul 21	18.56000 -0.44	19.34	18.50	18.99	45,141,952
20 Jul 21	19.00000 -0.12	19.05	18.50	18.96	17,323,198
19 Jul 21	19.12000 +0.24	19.28	18.62	18.87	23,150,234
16 Jul 21	18.88000 +0.00	19.10	18.56	18.87	21,564,058
15 Jul 21	18.88000 -0.60	19.59	18.36	19.59	46,183,896
14 Jul 21	19.48000 -0.72	20.57	19.40	20.15	28,330,752
13 Jul 21	20.20000 -1.03	21.09	19.84	21.05	39,776,676
12 Jul 21	21.23000 -0.35	21.80	21.10	21.53	27,995,030
09 Jul 21	21.58000 +0.29	21.88	20.82	21.00	27,669,104
08 Jul 21	21.29000 +1.04	21.55	20.06	20.25	38,688,824
07 Jul 21	20.25000 +0.00	20.44	19.75	19.90	21,199,488
06 Jul 21	20.25000 -0.53	20.90	19.49	20.81	33,504,032
05 Jul 21	20.78000 +0.51	21.08	20.27	20.48	29,043,644
02 Jul 21	20.27000 +0.02	20.61	19.91	19.94	24,339,772
01 Jul 21	20.25000 -0.35	20.87	20.13	20.79	22,759,964
30 Jun 21	20.60000 -0.03	20.94	20.20	20.73	25,218,400
29 Jun 21	20.63000 -0.86	21.36	20.38	21.36	40,050,856
28 Jun 21	21.49000 +0.09	22.28	21.27	21.75	43,343,048
25 Jun 21	21.40000 +0.01	21.80	20.98	21.29	39,478,352
24 Jun 21	21.39000 +0.28	21.87	21.00	21.10	63,721,008
23 Jun 21	21.11000 +2.11	21.70	18.71	18.80	85,409,656
22 Jun 21	19.00000 +0.97	19.10	17.86	17.86	46,229,428
21 Jun 21	18.03000 +0.70	18.40	17.19	17.22	32,983,434
18 Jun 21	17.33000 +0.00	17.54	17.04	17.45	18,596,788
17 Jun 21	17.33000 +0.28	17.55	16.86	17.06	19,388,346
16 Jun 21	17.05000 -0.64	17.74	16.90	17.67	17,616,552
15 Jun 21	17.69000 +0.29	17.94	17.46	17.57	18,684,256
11 Jun 21	17.40000 -0.74	18.14	17.29	18.02	26,636,352
10 Jun 21	18.14000 +0.37	18.15	17.48	17.56	23,614,658
09 Jun 21	17.77000 +0.11	17.87	17.40	17.60	15,798,435
08 Jun 21	17.66000 -0.29	18.07	17.54	17.94	24,654,360
07 Jun 21	17.95000 +0.27	18.04	17.50	17.60	28,328,696
04 Jun 21	17.68000 -3.47	17.73	16.64	17.29	35,607,240
03 Jun 21	21.15000 +0.13	21.39	20.76	21.02	19,679,138
02 Jun 21	21.02000 -0.44	21.78	20.88	21.71	29,721,384
01 Jun 21	21.46000 +0.08	22.29	21.10	21.38	40,058,576
31 May 21	21.38000 -0.45	22.76	20.83	22.61	57,292,656
28 May 21	21.83000 +0.81	24.06	21.77	22.33	87,043,496
27 May 21	21.02000 +1.83	21.10	19.25	19.25	50,763,392
26 May 21	19.19000 -0.08	20.06	19.11	19.39	31,640,748
25 May 21	19.27000 -0.09	19.45	18.92	19.44	16,973,144
24 May 21	19.36000 +0.79	19.53	18.37	18.40	18,584,734
21 May 21	18.57000 -0.62	19.19	18.56	19.11	12,035,519
20 May 21	19.19000 +0.13	19.19	18.75	18.86	12,886,960
19 May 21	19.06000 +0.65	19.25	18.11	18.38	18,763,378
18 May 21	18.41000 -0.18	18.75	18.32	18.70	8,269,368
17 May 21	18.59000 +0.21	18.85	18.38	18.45	12,126,805
14 May 21	18.38000 +0.22	18.51	18.01	18.29	11,545,129
13 May 21	18.16000 -0.15	18.49	18.07	18.20	8,328,631
12 May 21	18.31000 -0.13	18.43	18.15	18.37	7,628,660
11 May 21	18.44000 +0.33	18.48	17.98	18.11	8,473,573
10 May 21	18.11000 -0.19	18.42	18.00	18.42	9,949,119
07 May 21	18.30000 -0.82	19.21	18.27	19.20	17,244,112
06 May 21	19.12000 -0.39	19.70	19.10	19.41	11,628,494
30 Apr 21	19.51000 -0.22	19.84	19.42	19.60	10,179,351
29 Apr 21	19.73000 -0.51	20.45	19.58	20.41	16,621,933
28 Apr 21	20.24000 -0.01	20.84	20.08	20.50	12,085,821
27 Apr 21	20.25000 -0.07	20.56	19.87	20.46	9,312,361
26 Apr 21	20.32000 -0.39	20.97	20.26	20.80	11,895,335
23 Apr 21	20.71000 -0.01	20.93	20.23	20.59	10,552,998
22 Apr 21	20.72000 +0.31	20.85	20.27	20.52	12,951,441
21 Apr 21	20.41000 -0.42	20.70	20.31	20.65	9,834,201
20 Apr 21	20.83000 -0.04	20.91	20.55	20.61	12,773,379
19 Apr 21	20.87000 +0.95	21.30	19.83	19.92	27,819,120
16 Apr 21	19.92000 +0.45	19.94	19.39	19.59	13,651,150
15 Apr 21	19.47000 -0.43	19.92	19.09	19.92	17,861,342
14 Apr 21	19.90000 +0.10	20.18	19.71	19.90	10,818,057
13 Apr 21	19.80000 +0.05	20.27	19.62	19.70	13,500,944
12 Apr 21	19.75000 -1.23	21.19	19.70	20.99	23,881,988
09 Apr 21	20.98000 -0.71	21.55	20.89	21.54	18,543,670
08 Apr 21	21.69000 +0.10	21.84	21.41	21.52	9,718,006
07 Apr 21	21.59000 -0.75	22.32	21.42	22.31	15,936,879
06 Apr 21	22.34000 -0.36	22.93	22.02	22.75	12,083,274
02 Apr 21	22.70000 -0.10	22.93	22.40	22.84	15,106,801
01 Apr 21	22.80000 +0.57	22.89	22.01	22.17	21,382,584
31 Mar 21	22.23000 +0.90	22.33	21.16	21.36	16,604,515
30 Mar 21	21.33000 -0.19	21.47	21.03	21.30	10,262,029
29 Mar 21	21.52000 +0.15	22.00	21.13	21.37	13,157,666
26 Mar 21	21.37000 +0.43	21.48	20.90	20.96	10,870,150
25 Mar 21	20.94000 -0.11	21.26	20.75	20.90	7,981,366
24 Mar 21	21.05000 -0.89	21.87	20.80	21.80	15,410,238
23 Mar 21	21.94000 +0.53	22.45	21.17	21.19	19,120,976
22 Mar 21	21.41000 +0.35	21.45	20.85	21.11	10,633,285
19 Mar 21	21.06000 -0.15	21.15	20.69	20.81	10,493,602
18 Mar 21	21.21000 +0.08	21.48	21.11	21.29	12,894,902
17 Mar 21	21.13000 -0.05	21.47	20.75	21.10	10,568,075
16 Mar 21	21.18000 +0.03	21.33	20.77	21.14	12,502,864
15 Mar 21	21.15000 +0.04	21.39	20.67	20.78	17,186,650
12 Mar 21	21.11000 -1.54	22.41	20.90	22.41	37,162,176
11 Mar 21	22.65000 +0.11	22.65	21.37	22.32	27,043,076
10 Mar 21	22.54000 -0.71	23.94	22.35	23.60	21,885,364
09 Mar 21	23.25000 -0.66	24.35	23.02	24.01	20,388,024
08 Mar 21	23.91000 -0.86	25.01	23.86	25.00	27,993,604
05 Mar 21	24.77000 +0.82	25.25	23.41	23.75	40,371,644
04 Mar 21	23.95000 +0.54	23.98	23.09	23.28	33,961,912
03 Mar 21	23.41000 +0.02	23.54	22.90	23.16	19,888,936
02 Mar 21	23.39000 -0.77	24.00	23.24	24.00	29,841,964
01 Mar 21	24.16000 +0.34	24.66	23.53	24.00	44,499,224
26 Feb 21	23.82000 +1.60	24.50	22.20	22.33	58,256,424
25 Feb 21	22.22000 -0.41	22.75	21.62	22.66	26,989,916
24 Feb 21	22.63000 -0.57	23.20	22.40	23.16	28,489,364
23 Feb 21	23.20000 +0.64	23.53	22.13	22.31	32,428,524
22 Feb 21	22.56000 -0.77	23.56	22.56	23.42	31,182,544
19 Feb 21	23.33000 +0.16	23.41	22.53	23.17	27,606,244
18 Feb 21	23.17000 +0.08	24.24	23.09	23.75	31,465,284
10 Feb 21	23.09000 +0.62	23.43	22.01	22.75	32,382,944
09 Feb 21	22.47000 +0.41	22.67	21.82	22.17	19,463,360
08 Feb 21	22.06000 -0.56	22.82	21.90	22.67	22,659,812
05 Feb 21	22.62000 -1.13	24.29	22.55	24.15	18,712,900
04 Feb 21	23.75000 -0.67	24.90	23.29	24.60	21,523,168
03 Feb 21	24.42000 -1.50	26.04	24.40	26.00	24,569,196
02 Feb 21	25.92000 +0.27	26.07	25.28	26.01	17,274,388
01 Feb 21	25.65000 -0.41	26.37	25.48	26.25	16,445,683
29 Jan 21	26.06000 -0.68	27.17	25.74	27.08	16,222,415
28 Jan 21	26.74000 -1.51	27.70	26.66	27.70	21,638,784
27 Jan 21	28.25000 +0.25	28.44	27.83	28.14	17,952,038
26 Jan 21	28.00000 -0.70	29.10	27.60	28.85	26,324,158
25 Jan 21	28.70000 -1.11	30.53	28.50	30.04	33,708,008
22 Jan 21	29.81000 -1.15	30.68	29.30	30.50	27,030,196
21 Jan 21	30.96000 +0.13	33.00	30.20	30.95	31,101,174
20 Jan 21	30.83000 +0.21	31.36	30.45	30.87	17,259,388
19 Jan 21	30.62000 -0.70	31.75	30.35	31.48	20,526,164
18 Jan 21	31.32000 +1.52	31.88	30.18	30.38	28,461,390
15 Jan 21	29.80000 -1.56	31.59	29.01	31.50	32,059,076
14 Jan 21	31.36000 -0.98	32.65	31.01	32.00	25,594,404
13 Jan 21	32.34000 -0.18	32.89	31.76	32.39	26,712,384
12 Jan 21	32.52000 +0.94	32.77	31.20	31.50	33,117,228
11 Jan 21	31.58000 -0.47	33.10	31.10	32.80	42,539,288
08 Jan 21	32.05000 +0.36	33.68	31.15	32.09	48,162,592
07 Jan 21	31.69000 -0.50	32.28	30.85	32.00	44,248,920
06 Jan 21	32.19000 +1.57	33.30	30.51	30.64	52,351,920
05 Jan 21	30.62000 +2.46	31.99	28.25	28.44	77,688,248
04 Jan 21	28.16000 +3.51	28.67	25.25	25.45	60,257,304
31 Dec 20	24.65000 +0.25	24.84	24.26	24.45	12,881,004
30 Dec 20	24.40000 +0.90	24.61	23.25	23.50	20,188,072
29 Dec 20	23.50000 +0.08	24.28	23.30	23.48	14,394,066
28 Dec 20	23.42000 -0.88	24.18	23.27	23.60	16,456,187
25 Dec 20	24.30000 -0.38	24.64	23.90	24.53	13,167,298
24 Dec 20	24.68000 +0.35	25.15	24.10	24.24	17,748,604
23 Dec 20	24.33000 +0.44	24.42	23.88	24.01	13,884,663
22 Dec 20	23.89000 +0.08	24.30	23.64	23.92	16,519,871
21 Dec 20	23.81000 +1.01	23.88	22.61	22.61	16,232,531
18 Dec 20	22.80000 -0.79	23.77	22.79	23.64	13,300,083
17 Dec 20	23.59000 +0.04	23.64	22.71	23.28	14,033,765
16 Dec 20	23.55000 -0.55	24.37	23.48	24.36	11,327,468
15 Dec 20	24.10000 +0.40	24.35	23.47	23.66	12,412,215
14 Dec 20	23.70000 -0.21	24.19	23.41	24.06	12,526,889
11 Dec 20	23.91000 -0.73	24.95	23.19	24.95	26,305,906
10 Dec 20	24.64000 -0.75	25.34	24.59	25.17	17,099,112
09 Dec 20	25.39000 -0.51	26.48	25.38	26.00	17,052,840
08 Dec 20	25.90000 -0.09	26.17	25.81	25.91	9,025,916
07 Dec 20	25.99000 -0.30	26.59	25.83	26.44	13,936,597
04 Dec 20	26.29000 -0.25	26.65	26.03	26.54	13,649,548
03 Dec 20	26.54000 -0.19	26.96	26.40	26.69	15,979,192
02 Dec 20	26.73000 -0.29	27.30	26.28	27.30	21,716,708
01 Dec 20	27.02000 +0.72	27.21	26.21	26.39	27,244,812
30 Nov 20	26.30000 +0.52	26.95	25.88	26.03	30,613,906
27 Nov 20	25.78000 +0.07	26.05	25.20	25.69	13,866,634
26 Nov 20	25.71000 -0.69	26.62	25.40	26.41	21,776,068
25 Nov 20	26.40000 +0.70	27.25	25.45	25.68	40,605,960
24 Nov 20	25.70000 -0.13	26.56	25.61	25.80	14,987,033
23 Nov 20	25.83000 -0.43	26.25	25.40	26.16	16,801,598
20 Nov 20	26.26000 +0.19	26.40	25.72	25.80	18,583,332
19 Nov 20	26.07000 -0.22	26.56	25.85	26.40	18,854,884
18 Nov 20	26.29000 +0.15	26.40	25.74	26.05	22,870,754
17 Nov 20	26.14000 +0.64	26.14	24.80	25.60	27,737,444
16 Nov 20	25.50000 -0.29	26.25	24.37	26.06	30,360,400
13 Nov 20	25.79000 +0.99	26.26	24.72	24.80	34,522,436
12 Nov 20	24.80000 +0.18	24.93	24.26	24.82	11,975,416
11 Nov 20	24.62000 -0.59	25.25	24.41	25.20	15,760,346
10 Nov 20	25.21000 -0.68	25.80	24.81	25.71	18,925,534
09 Nov 20	25.89000 +1.17	26.17	25.02	25.02	31,918,968
06 Nov 20	24.72000 -0.44	25.40	24.51	25.30	15,834,407
05 Nov 20	25.16000 +0.42	25.49	24.79	25.30	17,757,072
04 Nov 20	24.74000 -0.05	25.28	24.64	24.99	12,690,431
03 Nov 20	24.79000 -0.14	25.14	24.61	25.09	14,468,245
02 Nov 20	24.93000 +1.02	25.30	23.83	23.87	20,778,172
30 Oct 20	23.91000 -1.92	25.95	23.85	25.88	30,561,596
29 Oct 20	25.83000 -0.09	25.97	25.41	25.50	16,999,460
28 Oct 20	25.92000 +1.06	26.16	24.42	24.98	26,149,724
27 Oct 20	24.86000 -0.18	25.12	24.60	24.80	14,434,468
26 Oct 20	25.04000 +0.35	25.34	24.36	24.46	14,247,560
23 Oct 20	24.69000 -0.53	25.55	24.49	25.35	15,601,774
22 Oct 20	25.22000 -0.28	25.60	24.85	25.25	15,428,478
21 Oct 20	25.50000 -1.87	27.35	25.12	27.32	37,602,784
20 Oct 20	27.37000 +1.27	27.37	25.91	26.40	27,224,166
19 Oct 20	26.10000 -0.21	27.10	26.01	26.80	18,478,688
16 Oct 20	26.31000 -0.43	27.02	26.08	26.52	22,281,880
15 Oct 20	26.74000 -0.20	27.66	26.72	27.00	28,567,340
14 Oct 20	26.94000 -0.21	27.99	26.44	27.20	52,080,796
13 Oct 20	27.15000 +0.59	27.45	26.29	26.50	37,124,416
12 Oct 20	26.56000 +0.68	26.80	25.81	26.64	41,963,000
09 Oct 20	25.88000 +2.03	26.08	24.51	24.52	42,211,372
30 Sep 20	23.85000 -0.78	24.79	23.37	24.66	27,187,920
29 Sep 20	24.63000 +0.11	25.15	24.53	24.76	17,805,652
28 Sep 20	24.52000 +0.01	24.99	24.30	24.80	13,842,775
25 Sep 20	24.51000 -0.18	25.18	24.27	25.03	14,695,124
24 Sep 20	24.69000 -0.92	25.82	24.63	25.76	25,817,604
23 Sep 20	25.61000 +1.29	26.24	24.43	24.55	41,230,824
22 Sep 20	24.32000 -0.36	24.99	24.29	24.41	13,930,411
21 Sep 20	24.68000 -0.45	25.01	24.52	24.97	14,764,134
18 Sep 20	25.13000 +0.33	25.35	24.69	24.80	20,191,992
17 Sep 20	24.80000 -0.15	25.23	23.75	24.19	24,961,740
16 Sep 20	24.95000 +0.28	25.35	24.02	24.60	30,100,958
15 Sep 20	24.67000 -0.13	24.95	24.36	24.69	19,612,934
14 Sep 20	24.80000 +1.08	24.87	23.76	23.78	29,423,098
11 Sep 20	23.72000 +1.53	23.88	22.14	22.26	20,540,988
10 Sep 20	22.19000 -0.40	23.19	22.16	22.95	15,309,939
09 Sep 20	22.59000 -1.94	24.15	22.26	23.89	28,921,076
08 Sep 20	24.53000 +0.48	24.65	23.69	24.32	17,998,478
07 Sep 20	24.05000 -0.72	25.17	24.02	24.73	22,848,314
04 Sep 20	24.77000 -0.06	24.87	24.12	24.17	16,511,675
03 Sep 20	24.83000 -1.02	25.65	24.68	25.61	24,589,788
02 Sep 20	25.85000 +0.39	26.00	25.28	25.40	33,787,876
01 Sep 20	25.46000 +1.20	25.99	24.05	24.40	37,336,892
31 Aug 20	24.26000 -0.43	25.26	24.24	24.80	22,316,944
28 Aug 20	24.69000 -0.10	24.83	23.95	24.59	20,159,376
27 Aug 20	24.79000 +0.51	25.15	23.98	24.28	24,274,598
26 Aug 20	24.28000 -1.42	25.68	23.92	25.43	38,124,932
25 Aug 20	25.70000 -0.26	26.28	25.29	25.96	29,746,902
24 Aug 20	25.96000 +1.20	26.93	24.30	25.21	49,355,680
21 Aug 20	24.76000 +0.60	25.18	24.20	24.56	41,326,128
20 Aug 20	24.16000 +0.55	24.40	23.23	23.53	31,051,496
19 Aug 20	23.61000 -0.32	24.38	23.61	23.94	26,114,996
18 Aug 20	23.93000 -0.12	25.00	23.65	25.00	44,095,868
17 Aug 20	24.05000 +1.68	24.13	22.40	22.80	37,834,608
14 Aug 20	22.37000 +0.30	22.40	21.74	22.17	13,560,177
13 Aug 20	22.07000 -0.43	22.70	21.94	22.60	13,982,943
12 Aug 20	22.50000 +0.41	22.52	21.45	22.15	20,569,668
11 Aug 20	22.09000 -0.40	23.08	22.05	22.69	15,394,544
10 Aug 20	22.49000 -0.09	22.78	21.95	22.30	17,144,104
07 Aug 20	22.58000 -0.68	23.33	21.95	23.26	22,751,916
06 Aug 20	23.26000 -0.37	23.60	22.93	23.34	19,551,972
05 Aug 20	23.63000 +0.09	24.34	23.51	24.24	19,427,128
04 Aug 20	23.54000 -0.70	24.35	23.30	24.30	22,882,052
03 Aug 20	24.24000 +0.57	24.56	23.82	24.05	26,898,804
31 Jul 20	23.67000 +0.75	24.29	23.12	23.20	34,410,012
30 Jul 20	22.92000 -0.39	23.48	22.85	23.45	21,274,814
29 Jul 20	23.31000 +1.23	23.31	21.83	21.97	28,949,692
28 Jul 20	22.08000 +0.31	22.32	21.77	22.19	18,130,948
27 Jul 20	21.77000 +0.07	22.08	21.38	21.89	16,821,750
24 Jul 20	21.70000 -1.34	23.29	21.49	22.97	29,593,984
23 Jul 20	23.04000 -0.81	23.64	22.22	23.45	36,279,640
22 Jul 20	23.85000 +0.05	24.44	23.51	23.70	26,577,136
21 Jul 20	23.80000 -0.38	24.35	23.42	24.17	24,343,114
20 Jul 20	24.18000 +0.80	24.23	23.12	23.92	27,601,696
17 Jul 20	23.38000 +0.23	23.98	23.01	23.40	30,501,220
16 Jul 20	23.15000 -1.45	24.97	22.84	24.52	42,535,924
15 Jul 20	24.60000 -2.39	27.00	24.42	27.00	52,424,224
14 Jul 20	26.99000 -0.69	28.25	25.99	28.00	48,711,368
13 Jul 20	27.68000 +0.91	27.68	26.33	26.58	50,140,412
10 Jul 20	26.77000 +0.19	27.38	25.60	26.32	56,216,588
09 Jul 20	26.58000 +0.13	26.99	26.00	26.99	58,325,544
08 Jul 20	26.45000 +1.85	26.45	24.73	24.80	50,803,364
07 Jul 20	24.60000 +0.50	25.90	24.00	24.10	43,890,904
06 Jul 20	24.10000 +0.97	24.45	23.00	23.15	43,841,856
03 Jul 20	23.13000 -0.12	23.59	22.82	23.49	31,181,696
02 Jul 20	23.25000 +0.08	23.37	22.71	23.18	37,788,848
01 Jul 20	23.17000 +0.32	23.19	22.25	23.00	45,986,584
30 Jun 20	22.85000 +1.41	23.09	21.71	21.71	51,842,728
29 Jun 20	21.44000 -0.17	21.83	21.23	21.38	21,087,628
24 Jun 20	21.61000 -0.29	22.10	21.50	22.01	27,894,932
23 Jun 20	21.90000 +0.03	21.93	21.50	21.79	29,363,556
22 Jun 20	21.87000 +0.11	22.31	21.58	21.90	43,022,600
19 Jun 20	21.76000 -0.15	22.17	21.55	21.96	48,880,088
18 Jun 20	21.91000 +0.90	21.93	20.80	21.04	62,347,236
17 Jun 20	21.01000 +0.11	21.54	20.60	21.28	73,839,552
16 Jun 20	20.90000 +1.90	20.90	19.33	19.33	60,668,384
15 Jun 20	19.00000 -0.84	19.88	19.00	19.56	27,699,412
12 Jun 20	19.84000 -0.39	19.97	19.39	19.45	25,941,572
11 Jun 20	20.23000 -0.77	21.18	20.13	21.13	37,795,536
10 Jun 20	21.00000 +0.77	21.10	20.05	20.05	37,703,524
09 Jun 20	20.23000 +0.25	20.49	19.90	20.15	20,302,700
08 Jun 20	19.98000 -0.02	20.75	19.79	20.41	28,968,764
05 Jun 20	20.00000 -0.10	20.23	19.70	20.00	19,857,320
04 Jun 20	20.10000 +0.27	20.37	19.80	20.00	24,840,232
03 Jun 20	19.83000 +0.20	20.55	19.55	19.80	38,687,544
02 Jun 20	19.63000 +0.16	19.90	19.30	19.82	33,147,244
01 Jun 20	19.47000 +1.77	19.47	17.85	17.96	42,711,704
29 May 20	17.70000 -0.55	18.12	17.60	18.12	19,200,244
28 May 20	18.25000 +0.30	18.31	17.49	18.06	22,021,772
27 May 20	17.95000 -0.51	18.50	17.80	18.44	18,868,668
26 May 20	18.46000 +0.47	18.57	18.03	18.10	15,670,575
25 May 20	17.99000 -0.36	18.41	17.83	18.28	14,320,257
22 May 20	18.35000 -0.42	19.03	18.14	18.90	17,495,984
21 May 20	18.77000 -0.62	19.65	18.75	19.62	20,764,422
20 May 20	19.39000 -0.63	20.36	19.27	20.07	24,270,162
19 May 20	20.02000 +0.57	20.15	19.58	19.88	27,979,348
18 May 20	19.45000 -1.57	20.77	19.30	20.77	43,916,148
15 May 20	21.02000 +0.09	21.39	20.86	21.03	25,018,072
14 May 20	20.93000 +0.00	21.22	20.75	20.92	21,792,772
13 May 20	20.93000 -0.08	21.07	20.65	20.71	19,251,752
12 May 20	21.01000 +0.61	21.13	20.12	20.31	34,862,300
11 May 20	20.40000 +0.07	20.70	20.10	20.33	26,931,364
08 May 20	20.33000 +0.39	20.66	20.09	20.20	30,902,878
07 May 20	19.94000 -0.14	20.54	19.82	20.36	32,042,124
06 May 20	20.08000 +0.58	20.19	19.20	19.30	42,213,968
30 Apr 20	19.50000 +1.14	19.80	18.71	18.79	36,716,156
29 Apr 20	18.36000 -0.36	18.70	18.12	18.70	29,845,702
28 Apr 20	18.72000 +1.27	18.77	17.31	17.38	49,929,980
27 Apr 20	17.45000 +0.39	17.57	16.28	17.10	34,838,344
24 Apr 20	17.06000 -0.93	18.20	16.80	17.87	35,327,824
23 Apr 20	17.99000 -0.70	18.77	17.97	18.73	21,793,084
22 Apr 20	18.69000 -0.05	18.86	18.45	18.60	17,759,562
21 Apr 20	18.74000 -0.74	19.40	18.55	19.36	23,210,544
20 Apr 20	19.48000 +0.15	19.56	19.05	19.29	13,172,502
17 Apr 20	19.33000 -0.01	19.97	19.30	19.60	21,336,416
16 Apr 20	19.34000 -0.47	19.63	19.08	19.45	19,215,944
15 Apr 20	19.81000 -0.14	20.31	19.60	20.10	23,651,166
14 Apr 20	19.95000 +0.65	19.95	19.36	19.44	17,353,844
13 Apr 20	19.30000 -0.32	19.79	19.24	19.68	14,349,534
10 Apr 20	19.62000 -0.76	20.43	19.45	20.26	18,237,736
09 Apr 20	20.38000 -0.20	20.85	20.08	20.80	19,665,704
08 Apr 20	20.58000 -0.22	21.35	20.43	20.78	27,485,216
07 Apr 20	20.80000 +0.43	21.57	20.68	21.26	37,408,904
03 Apr 20	20.37000 +0.17	20.65	19.87	20.10	28,552,726
02 Apr 20	20.20000 +1.12	20.22	18.94	19.02	30,958,928
01 Apr 20	19.08000 +0.22	19.75	18.71	18.90	23,314,524
31 Mar 20	18.86000 -0.17	19.65	18.80	19.36	19,964,380
30 Mar 20	19.03000 -1.20	19.78	18.54	19.78	34,223,436
27 Mar 20	20.23000 +0.01	20.92	19.89	20.74	30,431,556
26 Mar 20	20.22000 -0.61	20.90	20.06	20.40	28,488,798
25 Mar 20	20.83000 +1.26	20.99	19.98	19.99	41,570,124
24 Mar 20	19.57000 +0.37	19.80	18.70	19.70	28,250,464
23 Mar 20	19.20000 -1.83	20.63	18.93	20.35	37,405,384
20 Mar 20	21.03000 +0.15	21.52	20.47	21.35	38,885,600
19 Mar 20	20.88000 +1.33	20.98	19.51	19.69	45,704,524
18 Mar 20	19.55000 +0.17	20.29	19.31	19.60	44,502,288
17 Mar 20	19.38000 +0.95	19.49	18.26	19.25	36,835,632
16 Mar 20	18.43000 -0.68	20.12	18.30	19.80	44,571,160
13 Mar 20	19.11000 -0.39	19.61	18.30	18.43	32,626,098
12 Mar 20	19.50000 -0.73	20.30	19.20	19.80	30,328,802
11 Mar 20	20.23000 -0.98	21.44	20.17	21.15	38,901,624
10 Mar 20	21.21000 +0.94	21.21	19.43	19.79	46,468,192
09 Mar 20	20.27000 -2.25	21.95	20.27	21.53	54,941,524
06 Mar 20	22.52000 -0.68	22.93	22.23	22.50	31,376,692
05 Mar 20	23.20000 -0.90	25.00	22.66	24.80	56,176,968
04 Mar 20	24.10000 -0.68	24.68	23.13	24.09	51,734,840
03 Mar 20	24.78000 -0.35	26.66	24.60	25.99	57,801,268
02 Mar 20	25.13000 +0.78	25.63	23.60	24.50	61,224,560
28 Feb 20	24.35000 -2.70	26.62	24.35	25.08	71,787,864
27 Feb 20	27.05000 +1.26	27.50	24.92	26.62	80,844,240
26 Feb 20	25.79000 -0.45	27.56	25.19	25.61	89,848,616
25 Feb 20	26.24000 +0.70	26.98	22.99	24.81	107,672,696
24 Feb 20	25.54000 +2.01	25.88	23.54	23.60	105,581,000
21 Feb 20	23.53000 +2.14	23.53	21.51	21.51	100,858,352
20 Feb 20	21.39000 +0.49	21.55	20.65	21.10	46,562,296
19 Feb 20	20.90000 -0.88	21.64	20.90	21.50	53,243,328
18 Feb 20	21.78000 +0.75	21.80	20.67	21.35	70,920,688
17 Feb 20	21.03000 +1.08	21.08	19.81	20.16	60,917,216
14 Feb 20	19.95000 -0.13	20.66	19.68	19.96	43,183,712
13 Feb 20	20.08000 -0.41	20.87	19.97	20.50	42,439,576
12 Feb 20	20.49000 +0.57	20.69	19.66	19.95	45,555,212
11 Feb 20	19.92000 -0.56	20.45	19.58	20.25	46,114,408
10 Feb 20	20.48000 -0.13	21.40	19.94	20.70	60,854,856
07 Feb 20	20.61000 +0.63	20.75	19.45	19.87	78,314,288
06 Feb 20	19.98000 +0.59	20.20	18.52	18.83	56,259,904
05 Feb 20	19.39000 +0.35	20.32	19.04	19.15	54,265,420
04 Feb 20	19.04000 +0.60	19.32	17.01	17.01	49,829,096
03 Feb 20	18.44000 -2.05	18.44	18.44	18.44	3,778,700
23 Jan 20	20.49000 +0.32	21.10	19.51	19.86	64,434,632
22 Jan 20	20.17000 +0.82	20.36	18.81	19.10	54,661,172
21 Jan 20	19.35000 +0.21	19.60	18.78	19.00	44,717,184
20 Jan 20	19.14000 +1.33	19.39	17.50	17.71	50,046,528
17 Jan 20	17.81000 -0.47	18.32	17.79	18.31	21,027,864
16 Jan 20	18.28000 +0.31	18.36	17.61	17.93	29,013,040
15 Jan 20	17.97000 +0.00	18.00	17.49	17.90	22,642,200
14 Jan 20	17.97000 -0.58	18.68	17.80	18.46	36,074,432
13 Jan 20	18.55000 -0.01	18.85	16.88	18.35	62,598,320
10 Jan 20	18.56000 -0.27	19.26	18.51	18.91	32,814,000
09 Jan 20	18.83000 +0.40	19.04	18.60	18.75	22,874,302
08 Jan 20	18.43000 -0.76	18.95	18.41	18.95	28,615,130
07 Jan 20	19.19000 +0.20	19.20	18.62	19.09	30,695,772
06 Jan 20	18.99000 +0.59	19.19	18.30	18.32	36,657,412
03 Jan 20	18.40000 -0.18	18.87	18.11	18.50	25,322,202
02 Jan 20	18.58000 +0.79	18.75	17.71	17.87	28,975,494
31 Dec 19	17.79000 -0.19	18.36	17.61	18.36	18,396,268
30 Dec 19	17.98000 +0.01	18.16	17.08	17.75	20,940,988
27 Dec 19	17.97000 -0.81	18.94	17.92	18.88	28,535,288
26 Dec 19	18.78000 -0.10	18.93	18.41	18.70	18,310,784
25 Dec 19	18.88000 +0.32	19.28	18.56	18.56	26,695,604
24 Dec 19	18.56000 +0.55	18.65	18.08	18.40	21,351,268
23 Dec 19	18.01000 -1.08	18.69	17.88	18.63	27,381,006
20 Dec 19	19.09000 -0.05	19.36	18.76	19.02	22,334,962
19 Dec 19	19.14000 -0.55	19.48	18.68	19.22	32,502,722
18 Dec 19	19.69000 -0.10	20.38	19.21	19.60	37,829,032
17 Dec 19	19.79000 +0.03	20.03	19.35	19.55	37,365,880
16 Dec 19	19.76000 +1.26	19.96	18.35	18.57	54,472,128
13 Dec 19	18.50000 +0.96	18.85	17.59	18.00	49,824,968
12 Dec 19	17.54000 +0.04	18.09	17.40	17.60	31,453,372
11 Dec 19	17.50000 -0.80	18.39	17.36	18.10	38,393,856
10 Dec 19	18.30000 +0.75	18.30	17.15	17.48	42,427,060
09 Dec 19	17.55000 -0.32	18.58	17.38	17.84	55,606,496
06 Dec 19	17.87000 +0.15	17.92	17.34	17.70	55,877,416
05 Dec 19	17.72000 +1.61	17.72	15.99	16.15	59,882,640
04 Dec 19	16.11000 -0.34	16.44	15.93	16.24	23,236,920
03 Dec 19	16.45000 +0.29	16.47	15.80	15.92	25,441,100
02 Dec 19	16.16000 +0.47	16.34	15.43	15.63	26,459,680
29 Nov 19	15.69000 +0.22	15.87	15.33	15.60	19,480,140
28 Nov 19	15.47000 -0.08	15.79	15.37	15.48	20,267,530
27 Nov 19	15.55000 +0.53	15.95	14.96	14.96	29,203,624
26 Nov 19	15.02000 +0.16	15.36	14.89	15.00	23,893,242
25 Nov 19	14.86000 -0.84	15.86	14.72	15.79	30,923,860
22 Nov 19	15.70000 -0.67	16.54	15.48	16.37	32,953,768
21 Nov 19	16.37000 +0.09	16.66	16.00	16.20	24,726,000
20 Nov 19	16.28000 -0.68	16.97	16.28	16.77	46,408,692
19 Nov 19	16.96000 +0.31	17.07	16.40	16.76	46,787,900
18 Nov 19	16.65000 +0.17	16.96	16.35	16.81	46,686,192
15 Nov 19	16.48000 +0.00	17.24	16.34	16.54	67,868,000
14 Nov 19	16.48000 +0.99	16.96	15.88	15.99	76,936,008
13 Nov 19	15.49000 +1.41	15.49	13.72	13.98	60,851,748
12 Nov 19	14.08000 -0.58	14.75	13.68	14.50	41,437,144
11 Nov 19	14.66000 -0.87	15.83	14.49	15.30	59,551,332
08 Nov 19	15.53000 +0.84	16.16	14.85	14.89	77,979,552
07 Nov 19	14.69000 -0.02	14.89	14.46	14.71	17,495,516
06 Nov 19	14.71000 -0.54	15.35	14.56	15.30	25,113,560
05 Nov 19	15.25000 -0.03	15.45	15.05	15.25	22,911,012
04 Nov 19	15.28000 +0.18	15.33	14.95	15.15	22,314,522
01 Nov 19	15.10000 +0.31	15.10	14.41	14.77	23,220,270
31 Oct 19	14.79000 +0.28	15.18	14.49	14.53	28,844,210
30 Oct 19	14.51000 +0.29	14.61	13.97	14.16	14,608,011
29 Oct 19	14.22000 -0.54	14.77	14.20	14.77	18,263,780
28 Oct 19	14.76000 +0.46	14.79	14.15	14.32	25,417,536
25 Oct 19	14.30000 +0.30	14.35	13.62	14.00	16,968,696
24 Oct 19	14.00000 +0.06	14.07	13.56	13.97	12,208,333
23 Oct 19	13.94000 -0.20	14.25	13.89	14.11	10,369,088
22 Oct 19	14.14000 +0.34	14.31	13.83	13.85	15,446,490
21 Oct 19	13.80000 +0.00	13.81	13.31	13.76	10,561,582
18 Oct 19	13.80000 -0.31	14.20	13.44	14.19	17,286,492
17 Oct 19	14.11000 +0.11	14.28	13.86	13.93	11,435,697
16 Oct 19	14.00000 +0.02	14.27	13.79	13.94	14,570,803
15 Oct 19	13.98000 -0.92	14.70	13.95	14.70	26,261,884
14 Oct 19	14.90000 +0.29	14.90	14.04	14.25	39,763,352
11 Oct 19	14.61000 -0.20	14.90	14.45	14.90	18,444,104
10 Oct 19	14.81000 +0.47	14.90	14.07	14.31	27,671,668
09 Oct 19	14.34000 +0.24	14.39	13.66	14.10	19,167,740
08 Oct 19	14.10000 -0.09	14.63	13.92	14.44	20,758,040
30 Sep 19	14.19000 -0.80	15.13	14.10	15.09	22,867,716
27 Sep 19	14.99000 +0.30	15.37	14.75	14.75	23,000,980
26 Sep 19	14.69000 -1.22	15.85	14.69	15.85	32,903,632
25 Sep 19	15.91000 -0.93	16.80	15.49	16.67	40,255,828
24 Sep 19	16.84000 +0.64	17.34	16.22	16.23	46,436,992
23 Sep 19	16.20000 -0.02	16.25	15.65	16.00	28,635,832
20 Sep 19	16.22000 +0.64	16.59	15.38	15.43	46,721,296
19 Sep 19	15.58000 -0.15	15.87	15.24	15.50	34,046,880
18 Sep 19	15.73000 +0.41	15.90	14.72	15.43	41,372,652
17 Sep 19	15.32000 -0.48	15.90	15.09	15.59	28,719,828
16 Sep 19	15.80000 +0.55	16.12	14.93	15.27	42,078,776
12 Sep 19	15.25000 +0.56	15.52	14.85	15.00	49,124,196
11 Sep 19	14.69000 -0.30	15.17	14.65	15.04	38,321,484
10 Sep 19	14.99000 -1.14	15.86	14.90	15.72	64,938,256
09 Sep 19	16.13000 +1.10	16.53	15.18	15.18	67,309,984
06 Sep 19	15.03000 +1.13	15.03	14.01	14.10	46,500,408
05 Sep 19	13.90000 +0.41	14.58	13.63	13.89	49,522,020
04 Sep 19	13.49000 +0.21	13.76	13.17	13.26	36,672,120
03 Sep 19	13.28000 +0.35	13.35	12.86	13.07	39,305,752
02 Sep 19	12.93000 +0.93	13.14	12.07	12.16	36,590,560
30 Aug 19	12.00000 -0.60	12.82	11.89	12.77	31,891,514
29 Aug 19	12.60000 +0.23	12.78	12.28	12.51	24,891,868
28 Aug 19	12.37000 -0.19	12.57	12.18	12.54	21,163,680
27 Aug 19	12.56000 -0.02	12.85	12.49	12.68	33,457,876
26 Aug 19	12.58000 +0.01	12.73	12.28	12.28	25,624,120
23 Aug 19	12.57000 -0.15	12.79	12.36	12.75	27,601,252
22 Aug 19	12.72000 -0.03	13.09	12.49	12.68	29,893,502
21 Aug 19	12.75000 -0.19	12.94	12.56	12.80	32,170,924
20 Aug 19	12.94000 +0.08	13.14	12.60	12.72	44,702,008
19 Aug 19	12.86000 +0.78	12.96	12.30	12.47	47,471,072
16 Aug 19	12.08000 +0.36	12.45	11.54	11.71	46,607,372
15 Aug 19	11.72000 +0.32	11.77	10.95	11.05	34,854,868
14 Aug 19	11.40000 +0.58	11.72	11.14	11.30	41,750,036
13 Aug 19	10.82000 -0.13	10.91	10.65	10.75	18,927,436
12 Aug 19	10.95000 +0.69	10.95	10.14	10.39	22,110,928
09 Aug 19	10.26000 -0.37	10.85	10.22	10.72	21,704,928
08 Aug 19	10.63000 +0.28	10.70	10.38	10.60	15,959,585
07 Aug 19	10.35000 -0.40	10.85	10.26	10.81	19,665,752
06 Aug 19	10.75000 -0.65	11.02	10.41	10.90	28,574,540
05 Aug 19	11.40000 -0.32	11.91	11.37	11.63	26,409,480
02 Aug 19	11.72000 -0.34	11.84	11.43	11.65	33,026,200
01 Aug 19	12.06000 +0.56	12.06	11.42	11.49	37,445,000
31 Jul 19	11.50000 -0.04	11.75	11.47	11.50	19,925,456
30 Jul 19	11.54000 -0.24	11.85	11.49	11.74	25,571,608
29 Jul 19	11.78000 +0.12	11.95	11.48	11.76	28,406,736
26 Jul 19	11.66000 +0.03	11.78	11.46	11.72	21,965,568
25 Jul 19	11.63000 +0.23	11.85	11.36	11.36	38,843,040
24 Jul 19	11.40000 +0.73	11.74	10.68	10.75	46,311,920
23 Jul 19	10.67000 +0.29	10.67	10.39	10.45	9,754,131
22 Jul 19	10.38000 -0.47	10.94	10.33	10.88	13,328,245
19 Jul 19	10.85000 +0.03	11.12	10.83	10.90	12,525,912
18 Jul 19	10.82000 -0.45	11.20	10.72	11.20	16,680,845
17 Jul 19	11.27000 -0.23	11.55	11.23	11.34	18,778,812
16 Jul 19	11.50000 +0.04	11.65	11.32	11.44	16,349,483
15 Jul 19	11.46000 +0.55	11.72	10.76	10.90	27,534,878
12 Jul 19	10.91000 -0.32	11.24	10.85	11.12	12,496,672
11 Jul 19	11.23000 +0.22	11.30	10.84	11.11	17,524,412
10 Jul 19	11.01000 +0.28	11.03	10.60	10.80	12,960,210
09 Jul 19	10.73000 +0.03	10.83	10.52	10.66	9,293,751
08 Jul 19	10.70000 -0.52	11.22	10.59	11.22	14,241,889
05 Jul 19	11.22000 +0.06	11.30	11.08	11.16	9,764,097
04 Jul 19	11.16000 -0.20	11.44	11.02	11.31	12,522,672
03 Jul 19	11.36000 -0.07	11.51	11.17	11.29	17,586,656
02 Jul 19	11.43000 -0.11	11.74	11.27	11.74	27,015,002
01 Jul 19	11.54000 +1.05	11.54	10.83	10.90	28,170,228
28 Jun 19	10.49000 -0.30	10.80	10.35	10.80	13,864,560
27 Jun 19	10.79000 +0.53	10.84	10.24	10.25	18,470,656
26 Jun 19	10.26000 -0.04	10.44	10.17	10.19	6,577,363
25 Jun 19	10.30000 -0.21	10.56	10.09	10.56	8,887,104
24 Jun 19	10.51000 -0.11	10.65	10.48	10.55	8,102,846
21 Jun 19	10.62000 +0.39	10.74	10.42	10.42	16,701,103
20 Jun 19	10.23000 +0.19	10.36	9.96	10.01	11,495,284
19 Jun 19	10.04000 +0.31	10.30	10.04	10.20	13,266,266
18 Jun 19	9.73000 -0.11	9.93	9.65	9.89	6,477,133
17 Jun 19	9.84000 -0.15	10.09	9.70	10.09	8,890,603
14 Jun 19	9.99000 -0.35	10.46	9.96	10.34	10,215,633
13 Jun 19	10.34000 +0.04	10.50	10.20	10.20	10,570,099
12 Jun 19	10.30000 -0.14	10.56	10.27	10.43	12,639,241
11 Jun 19	10.44000 +0.34	10.46	9.92	10.13	15,116,521
10 Jun 19	10.10000 +0.37	10.21	9.69	9.79	13,802,177
06 Jun 19	9.73000 -0.68	10.44	9.54	10.44	19,185,460
05 Jun 19	10.41000 +0.16	10.52	10.30	10.44	11,965,114
04 Jun 19	10.25000 -0.16	10.55	10.16	10.47	11,195,910
03 Jun 19	10.41000 +0.01	10.60	10.22	10.55	11,914,716
31 May 19	10.40000 -0.18	10.76	10.38	10.66	11,582,342
30 May 19	10.58000 -0.16	10.85	10.40	10.83	13,858,614
29 May 19	10.74000 -0.08	11.01	10.58	10.82	16,457,137
28 May 19	10.82000 -0.02	10.94	10.70	10.86	14,563,620
27 May 19	10.84000 +0.55	10.89	10.29	10.29	20,184,752
24 May 19	10.29000 -0.63	10.94	10.26	10.77	20,717,788
23 May 19	10.92000 -0.64	11.57	10.81	11.56	19,416,972
22 May 19	11.56000 +0.20	11.84	11.40	11.40	25,291,470
21 May 19	11.36000 +0.01	11.50	11.05	11.19	22,091,964
20 May 19	11.35000 +0.30	11.42	10.86	11.00	22,195,224
17 May 19	11.05000 +0.18	11.80	10.82	11.65	31,859,912
16 May 19	10.87000 -0.13	11.24	10.72	10.97	17,098,270
15 May 19	11.00000 +0.20	11.07	10.77	10.96	11,978,142
14 May 19	10.80000 -0.10	11.06	10.60	10.79	13,102,757
13 May 19	10.90000 -0.45	11.22	10.80	11.22	15,660,187
10 May 19	11.35000 +0.82	11.43	10.57	10.70	18,844,552
09 May 19	10.53000 -0.07	10.81	10.40	10.54	10,456,041
08 May 19	10.60000 -0.16	10.93	10.25	10.40	14,323,937
07 May 19	10.76000 -0.38	11.13	10.42	11.13	24,806,794
06 May 19	11.14000 -1.24	11.75	11.14	11.50	14,975,750
30 Apr 19	12.38000 -0.14	12.71	12.31	12.71	15,186,411
29 Apr 19	12.52000 -1.04	13.80	12.27	13.65	23,822,162
26 Apr 19	13.56000 -0.84	14.32	13.56	14.00	24,424,868
25 Apr 19	14.40000 -0.80	15.18	14.32	15.00	29,036,506
24 Apr 19	15.20000 +0.84	15.28	14.00	14.36	37,914,072
23 Apr 19	14.36000 +0.68	15.00	13.35	13.48	40,635,328
22 Apr 19	13.68000 +0.17	14.20	13.33	13.59	20,657,520
19 Apr 19	13.51000 -0.11	13.70	13.11	13.55	15,282,017
18 Apr 19	13.62000 -0.38	13.98	13.55	13.90	18,743,402
17 Apr 19	14.00000 +0.03	14.63	13.80	13.85	36,219,364
16 Apr 19	13.97000 +0.86	14.34	12.65	13.12	36,607,732
15 Apr 19	13.11000 +0.43	13.39	12.79	12.93	25,958,196
12 Apr 19	12.68000 -0.36	13.28	12.52	13.21	15,776,455
11 Apr 19	13.04000 +0.42	13.56	12.77	12.84	32,717,448
10 Apr 19	12.62000 -0.16	12.89	12.41	12.78	13,198,998
09 Apr 19	12.78000 +0.30	13.04	12.40	12.46	16,710,221
08 Apr 19	12.48000 -0.40	13.15	12.25	13.08	16,587,984
04 Apr 19	12.88000 -0.27	13.36	12.85	13.31	15,992,318
03 Apr 19	13.15000 +0.05	13.25	12.84	13.00	16,224,594
02 Apr 19	13.10000 -0.09	13.43	12.95	13.17	18,687,324
01 Apr 19	13.19000 +0.59	13.24	12.73	12.73	19,443,170
29 Mar 19	12.60000 +0.40	12.65	11.89	12.36	17,107,128
28 Mar 19	12.20000 +0.04	12.69	12.03	12.13	16,354,365
27 Mar 19	12.16000 -0.16	12.66	12.01	12.33	15,508,510
26 Mar 19	12.32000 -0.73	13.27	12.28	13.24	16,615,785
25 Mar 19	13.05000 -0.50	13.45	13.05	13.23	19,080,172
22 Mar 19	13.55000 +0.22	13.66	13.13	13.36	24,000,382
21 Mar 19	13.33000 +0.61	13.40	12.62	12.73	29,328,592
20 Mar 19	12.72000 -0.32	13.04	12.43	12.94	17,499,776
19 Mar 19	13.04000 +0.01	13.30	12.81	13.15	15,316,398
18 Mar 19	13.03000 -0.05	13.12	12.60	12.97	15,173,741
15 Mar 19	13.08000 -0.09	13.48	12.67	13.37	20,763,068
14 Mar 19	13.17000 +0.04	13.75	12.26	13.25	29,524,860
13 Mar 19	13.13000 -0.82	13.94	12.90	13.94	30,607,732
12 Mar 19	13.95000 -0.07	14.44	13.45	13.98	36,698,604
11 Mar 19	14.02000 +0.85	14.18	12.88	12.88	41,568,288
08 Mar 19	13.17000 -0.46	14.74	12.81	13.00	57,329,100
07 Mar 19	13.63000 +1.24	13.63	12.03	12.19	47,813,032
06 Mar 19	12.39000 +0.20	12.64	11.85	12.13	40,332,340
05 Mar 19	12.19000 +0.64	12.20	11.30	11.55	40,152,760
04 Mar 19	11.55000 +0.17	11.88	11.30	11.55	36,144,012
01 Mar 19	11.38000 -0.37	11.79	11.10	11.70	29,962,690
28 Feb 19	11.75000 +0.17	11.98	11.36	11.60	26,243,592
27 Feb 19	11.58000 -0.81	12.17	11.31	12.01	46,947,964
26 Feb 19	12.39000 +0.77	12.78	11.78	12.78	82,780,784
25 Feb 19	11.62000 +1.06	11.62	11.62	11.62	3,050,302
22 Feb 19	10.56000 +0.96	10.56	9.69	9.70	42,687,012
21 Feb 19	9.60000 +0.28	10.25	9.14	9.28	45,749,588
20 Feb 19	9.32000 -0.10	9.46	9.17	9.36	12,070,075
19 Feb 19	9.42000 -0.17	9.69	9.29	9.69	23,044,676
18 Feb 19	9.59000 +0.47	9.60	9.20	9.20	23,098,416
15 Feb 19	9.12000 -0.01	9.33	8.96	9.00	17,324,320
14 Feb 19	9.13000 +0.28	9.74	9.01	9.48	31,267,612
13 Feb 19	8.85000 +0.34	8.99	8.55	8.60	22,021,652
12 Feb 19	8.51000 +0.16	8.67	8.30	8.37	15,579,972
11 Feb 19	8.35000 +0.51	8.39	7.82	7.83	15,111,171
01 Feb 19	7.84000 +0.28	7.89	7.54	7.60	6,995,122
31 Jan 19	7.56000 +0.26	7.78	7.12	7.12	10,469,597
30 Jan 19	7.30000 -0.29	7.61	7.27	7.56	5,075,148
29 Jan 19	7.59000 -0.19	7.83	7.00	7.83	9,801,108
28 Jan 19	7.78000 -0.24	8.11	7.62	8.07	10,020,691
25 Jan 19	8.02000 +0.01	8.19	7.97	8.05	9,243,577
24 Jan 19	8.01000 +0.06	8.13	7.86	7.93	8,336,819
23 Jan 19	7.95000 +0.01	7.98	7.86	7.93	5,388,182
22 Jan 19	7.94000 -0.20	8.18	7.89	8.14	6,779,679
21 Jan 19	8.14000 +0.03	8.25	8.00	8.11	8,183,419
18 Jan 19	8.11000 +0.13	8.12	7.90	7.98	7,293,989
17 Jan 19	7.98000 -0.19	8.17	7.96	8.17	7,649,196
16 Jan 19	8.17000 -0.05	8.36	8.11	8.27	9,110,632
15 Jan 19	8.22000 +0.00	8.24	7.93	8.16	10,547,685
14 Jan 19	8.22000 -0.16	8.42	8.15	8.36	8,940,743
11 Jan 19	8.38000 +0.27	8.38	8.11	8.19	12,069,545
10 Jan 19	8.11000 -0.07	8.25	8.08	8.19	7,497,241
09 Jan 19	8.18000 +0.00	8.37	8.11	8.26	10,643,420
08 Jan 19	8.18000 +0.19	8.21	7.95	7.99	8,570,084
07 Jan 19	7.99000 +0.18	8.05	7.82	7.92	9,051,785
04 Jan 19	7.81000 +0.09	7.86	7.44	7.58	9,718,196
03 Jan 19	7.72000 -0.46	8.26	7.68	8.19	14,448,889
02 Jan 19	8.18000 -0.01	8.27	8.15	8.21	6,285,289
28 Dec 18	8.19000 +0.03	8.35	8.12	8.22	5,617,819
27 Dec 18	8.16000 -0.08	8.39	8.15	8.35	6,488,194
26 Dec 18	8.24000 +0.00	8.35	8.19	8.22	5,596,637
25 Dec 18	8.24000 -0.03	8.32	7.91	8.18	7,996,296
24 Dec 18	8.27000 +0.18	8.27	8.00	8.03	4,912,783
21 Dec 18	8.09000 +0.02	8.13	8.01	8.03	3,626,283
20 Dec 18	8.07000 +0.04	8.14	8.00	8.02	4,342,637
19 Dec 18	8.03000 -0.11	8.16	8.00	8.16	3,948,545
18 Dec 18	8.14000 -0.05	8.19	8.01	8.16	4,323,295
17 Dec 18	8.19000 +0.00	8.24	8.10	8.19	4,731,559
14 Dec 18	8.19000 -0.29	8.49	8.17	8.44	6,505,075
13 Dec 18	8.48000 +0.07	8.58	8.34	8.47	6,989,516
12 Dec 18	8.41000 -0.15	8.68	8.39	8.60	6,308,623
11 Dec 18	8.56000 +0.19	8.60	8.45	8.47	6,354,910
10 Dec 18	8.37000 -0.20	8.60	8.34	8.40	6,273,489
07 Dec 18	8.57000 +0.19	8.85	8.40	8.44	9,058,155
06 Dec 18	8.38000 -0.30	8.63	8.36	8.63	7,305,605
05 Dec 18	8.68000 -0.02	8.73	8.50	8.57	6,321,204
04 Dec 18	8.70000 +0.07	8.79	8.61	8.63	7,146,712
03 Dec 18	8.63000 +0.35	8.72	8.47	8.50	9,699,139
30 Nov 18	8.28000 +0.19	8.39	8.00	8.14	7,189,831
29 Nov 18	8.09000 -0.35	8.53	8.08	8.48	7,037,322
28 Nov 18	8.44000 +0.16	8.47	8.11	8.30	6,469,465
27 Nov 18	8.28000 +0.06	8.38	8.22	8.29	6,136,826
26 Nov 18	8.22000 -0.09	8.42	8.16	8.33	6,383,452
23 Nov 18	8.31000 -0.63	9.03	8.27	9.03	10,796,683
22 Nov 18	8.94000 +0.02	9.05	8.89	8.97	5,687,803
21 Nov 18	8.92000 -0.03	8.95	8.75	8.86	8,571,711
20 Nov 18	8.95000 -0.37	9.27	8.93	9.19	9,283,635
19 Nov 18	9.32000 -0.14	9.42	9.18	9.42	9,005,949
16 Nov 18	9.46000 +0.06	9.53	9.31	9.44	12,011,515
15 Nov 18	9.40000 +0.27	9.41	9.12	9.16	9,430,818
14 Nov 18	9.13000 -0.14	9.45	9.10	9.38	8,782,482
13 Nov 18	9.27000 +0.11	9.36	9.03	9.09	10,938,362
12 Nov 18	9.16000 +0.30	9.19	8.83	8.84	7,658,675
09 Nov 18	8.86000 +0.06	9.02	8.67	8.70	7,214,589
08 Nov 18	8.80000 -0.03	8.98	8.73	8.95	5,126,047
07 Nov 18	8.83000 -0.02	9.05	8.83	8.87	7,442,404
06 Nov 18	8.85000 -0.15	8.99	8.72	8.99	8,400,947
05 Nov 18	9.00000 -0.07	9.32	8.85	9.00	10,588,095
02 Nov 18	9.07000 +0.23	9.18	8.82	9.18	16,170,718
01 Nov 18	8.84000 +0.36	8.86	8.51	8.57	11,582,374
31 Oct 18	8.48000 +0.01	8.58	8.42	8.46	6,588,215
30 Oct 18	8.47000 +0.08	8.55	8.18	8.34	6,165,170
29 Oct 18	8.39000 +0.06	8.55	8.26	8.28	8,604,073
26 Oct 18	8.33000 +0.05	8.47	8.23	8.40	7,044,213
25 Oct 18	8.28000 +0.02	8.32	7.94	7.98	6,960,674
24 Oct 18	8.26000 +0.05	8.42	8.00	8.13	5,996,161
23 Oct 18	8.21000 -0.28	8.53	8.14	8.53	8,070,575
22 Oct 18	8.49000 +0.41	8.59	8.07	8.20	12,084,772
19 Oct 18	8.08000 +0.27	8.08	7.60	7.64	8,055,741
18 Oct 18	7.81000 -0.28	8.06	7.80	8.01	7,284,830
17 Oct 18	8.09000 +0.24	8.13	7.84	7.93	8,500,669
16 Oct 18	7.85000 +0.03	7.96	7.73	7.80	8,935,891
15 Oct 18	7.82000 -0.28	8.28	7.80	8.16	9,533,560
12 Oct 18	8.10000 -0.40	8.46	7.85	8.46	12,816,296
11 Oct 18	8.50000 -0.94	9.08	8.50	9.01	12,078,481
10 Oct 18	9.44000 -0.05	9.56	9.37	9.46	5,153,897
09 Oct 18	9.49000 -0.14	9.66	9.40	9.63	7,446,812
08 Oct 18	9.63000 -0.52	9.98	9.48	9.92	7,702,211
28 Sep 18	10.15000 +0.04	10.22	10.09	10.12	5,746,769
27 Sep 18	10.11000 -0.40	10.56	10.06	10.55	8,819,586
26 Sep 18	10.51000 +0.06	10.56	10.32	10.45	6,787,456
25 Sep 18	10.45000 +0.01	10.49	10.38	10.47	4,334,749
21 Sep 18	10.44000 +0.14	10.47	10.27	10.40	6,646,429
20 Sep 18	10.30000 -0.04	10.44	10.29	10.31	4,204,825
19 Sep 18	10.34000 +0.06	10.44	10.18	10.21	6,156,413
18 Sep 18	10.28000 +0.25	10.30	9.96	9.96	4,722,426
17 Sep 18	10.03000 -0.21	10.29	10.01	10.19	4,120,137
14 Sep 18	10.24000 -0.08	10.46	10.22	10.32	4,828,477
13 Sep 18	10.32000 +0.10	10.40	10.20	10.30	4,828,435
12 Sep 18	10.22000 +0.20	10.34	10.00	10.04	6,157,516
11 Sep 18	10.02000 +0.09	10.18	9.90	9.93	5,690,778
10 Sep 18	9.93000 -0.26	10.18	9.92	10.14	5,747,868
07 Sep 18	10.19000 +0.01	10.39	10.10	10.26	5,595,416
06 Sep 18	10.18000 -0.09	10.36	10.06	10.06	6,360,390
05 Sep 18	10.27000 +0.06	10.65	10.26	10.48	9,037,368
04 Sep 18	10.21000 +0.07	10.25	10.04	10.13	5,362,103
03 Sep 18	10.14000 -0.04	10.23	9.89	10.18	7,652,683
31 Aug 18	10.18000 -0.93	11.02	10.10	11.02	18,306,836
30 Aug 18	11.11000 +0.14	11.26	11.02	11.02	10,056,739
29 Aug 18	10.97000 -0.15	11.21	10.92	11.04	6,886,327
28 Aug 18	11.12000 +0.03	11.31	11.06	11.14	7,921,736
27 Aug 18	11.09000 +0.20	11.11	10.87	10.88	8,289,590
24 Aug 18	10.89000 -0.20	11.06	10.85	11.03	5,039,468
23 Aug 18	11.09000 +0.19	11.13	10.85	10.91	8,026,652
22 Aug 18	10.90000 -0.11	11.09	10.80	11.02	5,578,881
21 Aug 18	11.01000 +0.04	11.15	10.85	10.94	9,297,962
20 Aug 18	10.97000 +0.47	11.03	10.55	10.62	10,944,936
17 Aug 18	10.50000 -0.10	10.82	10.49	10.82	4,792,557
16 Aug 18	10.60000 -0.08	10.79	10.45	10.52	5,430,193
15 Aug 18	10.68000 -0.30	11.06	10.63	10.98	6,551,736
14 Aug 18	10.98000 -0.16	11.14	10.89	11.10	7,061,881
13 Aug 18	11.14000 +0.16	11.17	10.76	10.86	8,387,363
10 Aug 18	10.98000 +0.05	11.02	10.80	10.94	6,886,472
09 Aug 18	10.93000 +0.46	11.07	10.48	10.50	12,910,294
08 Aug 18	10.47000 -0.43	10.89	10.43	10.83	7,340,394
07 Aug 18	10.90000 +0.27	10.91	10.46	10.63	9,703,478
06 Aug 18	10.63000 +0.02	10.70	10.38	10.63	6,786,562
03 Aug 18	10.61000 +0.02	10.76	10.37	10.60	6,831,777
02 Aug 18	10.59000 -0.46	11.15	10.32	11.10	12,560,050
01 Aug 18	11.05000 -0.18	11.34	11.05	11.30	6,676,501
31 Jul 18	11.23000 -0.05	11.38	11.13	11.25	6,220,269
30 Jul 18	11.28000 -0.15	11.60	11.18	11.46	7,840,166
27 Jul 18	11.43000 -0.32	11.80	11.42	11.78	10,834,488
26 Jul 18	11.75000 -0.06	11.96	11.70	11.81	12,031,887
25 Jul 18	11.81000 +0.01	12.13	11.70	11.92	12,915,784
24 Jul 18	11.80000 +0.35	11.85	11.38	11.44	15,643,093
23 Jul 18	11.45000 +0.05	11.64	11.31	11.35	11,214,632
20 Jul 18	11.40000 +0.20	11.47	11.12	11.25	13,042,405
19 Jul 18	11.20000 -1.12	12.16	11.10	12.06	27,019,784
18 Jul 18	12.32000 -0.48	13.06	12.28	12.94	14,346,702
17 Jul 18	12.80000 +0.19	12.80	12.44	12.44	11,280,301
16 Jul 18	12.61000 -0.05	12.82	12.39	12.48	11,885,903
13 Jul 18	12.66000 +0.08	12.85	12.51	12.60	12,956,876
12 Jul 18	12.58000 +0.64	12.67	11.94	11.94	17,684,750
11 Jul 18	11.94000 -0.61	12.34	11.62	12.24	14,674,945
10 Jul 18	12.55000 -0.10	12.68	12.32	12.61	12,135,754
09 Jul 18	12.65000 +0.23	12.79	12.50	12.62	14,387,055
06 Jul 18	12.42000 +0.52	12.88	12.04	12.13	18,610,408
05 Jul 18	11.90000 -0.34	12.57	11.90	12.31	12,575,556
04 Jul 18	12.24000 -0.58	12.79	12.08	12.70	13,379,934
03 Jul 18	12.82000 +0.23	12.94	12.36	12.50	16,461,686
02 Jul 18	12.59000 -0.38	12.86	12.40	12.84	15,884,984
29 Jun 18	12.97000 +0.33	13.17	12.35	12.70	28,759,750
28 Jun 18	12.64000 +1.15	12.64	11.41	11.41	13,719,802
27 Jun 18	11.49000 -0.13	11.80	11.44	11.60	9,178,133
26 Jun 18	11.62000 +0.52	11.74	10.88	10.97	12,211,826
25 Jun 18	11.10000 -0.21	11.55	11.09	11.55	8,556,222
22 Jun 18	11.31000 +0.40	11.42	10.94	10.97	9,802,746
21 Jun 18	10.91000 -0.79	11.78	10.90	11.66	13,034,347
20 Jun 18	11.70000 -0.03	11.94	11.45	11.71	9,187,704
19 Jun 18	11.73000 -1.30	12.70	11.73	12.51	16,322,329
15 Jun 18	13.03000 -0.57	13.70	12.80	13.68	10,636,732
14 Jun 18	13.60000 +0.00	13.75	13.50	13.58	5,925,641
13 Jun 18	13.60000 -0.54	14.14	13.58	14.10	9,684,495
12 Jun 18	14.14000 +0.13	14.18	13.61	14.03	7,545,464
11 Jun 18	14.01000 +0.12	14.20	13.77	13.77	8,923,685
08 Jun 18	13.89000 -0.25	14.33	13.87	14.14	8,443,881
07 Jun 18	14.14000 -0.25	14.59	14.13	14.50	6,999,713
06 Jun 18	14.39000 -0.10	14.58	14.26	14.36	7,726,781
05 Jun 18	14.49000 +0.64	14.54	13.94	13.97	10,766,677
04 Jun 18	13.85000 +0.16	14.05	13.80	13.93	6,296,005
01 Jun 18	13.69000 -0.27	14.00	13.58	13.83	9,074,895
31 May 18	13.96000 -0.03	14.24	13.52	14.18	14,806,217
30 May 18	13.99000 -1.19	14.84	13.88	14.81	17,617,392
29 May 18	15.18000 -0.28	15.60	15.16	15.46	8,083,874
28 May 18	15.46000 -0.29	15.91	15.45	15.68	9,421,652
25 May 18	15.75000 -0.56	16.35	15.75	16.27	11,953,969
24 May 18	16.31000 +0.09	16.55	16.22	16.31	10,609,272
23 May 18	16.22000 -0.16	16.57	16.21	16.40	10,552,834
22 May 18	16.38000 +0.04	16.50	16.19	16.28	12,778,179
21 May 18	16.34000 +0.53	16.65	15.99	15.99	20,662,794
18 May 18	15.81000 +0.20	15.87	15.40	15.62	8,534,500
17 May 18	15.61000 -0.56	16.26	15.55	16.17	13,373,183
16 May 18	16.17000 -0.33	16.47	16.16	16.47	9,198,523
15 May 18	16.50000 -0.08	16.58	16.20	16.47	11,092,377
14 May 18	16.58000 +0.50	16.94	16.18	16.30	20,140,696
11 May 18	16.08000 +0.01	16.35	16.01	16.10	8,971,275
10 May 18	16.07000 +0.09	16.33	15.97	16.00	8,454,800
09 May 18	15.98000 -0.19	16.14	15.93	16.14	8,413,668
08 May 18	16.17000 +0.06	16.55	15.95	16.09	14,915,262
07 May 18	16.11000 +0.18	16.22	15.80	16.02	13,181,089
04 May 18	15.93000 -0.49	16.25	15.87	16.00	16,508,976
03 May 18	16.42000 +1.34	16.59	15.11	15.11	25,598,628
02 May 18	15.08000 -0.11	15.60	14.93	15.50	9,104,341
27 Apr 18	15.19000 +0.09	15.38	14.98	15.28	9,387,712
26 Apr 18	15.10000 -0.53	15.70	15.05	15.63	11,274,123
25 Apr 18	15.63000 +0.31	15.77	15.16	15.21	13,716,969
24 Apr 18	15.32000 +0.23	15.42	14.95	15.07	13,486,870
23 Apr 18	15.09000 -0.94	16.16	14.80	16.10	22,032,216
20 Apr 18	16.03000 -0.86	16.84	16.01	16.84	18,811,928
19 Apr 18	16.89000 -0.43	17.41	16.81	17.27	15,658,557
18 Apr 18	17.32000 +0.24	17.48	16.45	17.28	17,382,786
17 Apr 18	17.08000 -0.53	17.68	17.03	17.51	11,259,948
16 Apr 18	17.61000 +0.01	17.61	17.01	17.54	13,977,504
13 Apr 18	17.60000 +0.34	17.74	17.40	17.46	10,647,492
12 Apr 18	17.26000 -0.26	17.67	17.23	17.57	9,032,646
11 Apr 18	17.52000 +0.09	17.74	17.38	17.44	12,443,545
10 Apr 18	17.43000 +0.30	17.48	17.01	17.23	13,516,108
09 Apr 18	17.13000 +0.09	17.36	16.96	17.01	13,173,361
04 Apr 18	17.04000 -0.71	17.97	16.96	17.86	23,322,604
03 Apr 18	17.75000 -0.45	17.90	17.52	17.68	19,937,304
02 Apr 18	18.20000 -0.37	18.81	18.12	18.38	29,575,598
30 Mar 18	18.57000 -0.79	18.86	17.67	18.71	52,609,048
29 Mar 18	19.36000 +0.47	19.37	18.90	18.90	16,006,630
28 Mar 18	18.89000 -0.52	19.25	18.82	18.97	17,166,180
27 Mar 18	19.41000 +0.58	19.57	19.03	19.05	27,164,944
26 Mar 18	18.83000 +0.38	18.97	17.17	17.85	31,852,812
23 Mar 18	18.45000 -2.05	19.87	18.45	19.45	34,974,752
22 Mar 18	20.50000 +0.16	20.82	20.19	20.30	19,463,112
21 Mar 18	20.34000 -0.68	21.59	20.23	21.29	25,733,504
20 Mar 18	21.02000 -0.38	21.42	20.78	21.00	21,394,440
19 Mar 18	21.40000 -0.13	21.92	21.02	21.32	21,116,162
16 Mar 18	21.53000 -0.40	22.16	21.53	21.70	20,337,884
15 Mar 18	21.93000 +0.46	21.99	20.70	21.30	35,144,360
14 Mar 18	21.47000 -0.47	22.05	21.35	21.78	28,299,592
13 Mar 18	21.94000 +1.22	22.58	20.70	20.72	46,616,760
12 Mar 18	20.72000 +0.59	21.37	20.43	20.60	36,193,676
09 Mar 18	20.13000 +0.88	20.15	19.23	19.25	28,229,272
08 Mar 18	19.25000 -0.11	19.48	19.02	19.28	12,644,591
07 Mar 18	19.36000 -0.17	19.58	19.31	19.36	12,675,511
06 Mar 18	19.53000 -0.13	19.97	19.35	19.97	26,273,696
05 Mar 18	19.66000 +0.96	19.80	18.93	19.15	28,431,252
02 Mar 18	18.70000 -0.48	19.38	18.63	19.10	20,515,830
01 Mar 18	19.18000 +0.37	19.30	18.61	18.72	20,137,712
28 Feb 18	18.81000 -0.22	19.44	18.60	18.81	23,594,244
27 Feb 18	19.03000 +0.24	19.44	18.62	18.79	27,969,572
26 Feb 18	18.79000 +1.50	19.02	17.31	17.40	33,285,218
23 Feb 18	17.29000 -0.15	17.47	17.10	17.38	8,811,661
22 Feb 18	17.44000 +0.55	17.45	16.89	17.00	9,870,614
14 Feb 18	16.89000 +0.01	17.00	16.55	17.00	7,442,383
13 Feb 18	16.88000 -0.13	17.27	16.83	17.05	12,706,313
12 Feb 18	17.01000 +0.64	17.10	16.40	16.49	11,891,503
09 Feb 18	16.37000 -0.51	16.73	16.00	16.28	12,093,034
08 Feb 18	16.88000 +0.42	17.05	16.31	16.42	13,311,857
07 Feb 18	16.46000 -0.24	17.15	15.93	17.02	16,710,433
06 Feb 18	16.70000 -1.59	17.85	16.46	17.69	29,496,076
05 Feb 18	18.29000 -0.55	18.88	18.27	18.63	11,812,738
02 Feb 18	18.84000 +0.29	19.12	17.83	18.48	16,215,416
01 Feb 18	18.55000 +0.08	19.02	18.15	18.53	15,364,499
31 Jan 18	18.47000 -0.53	19.11	18.00	18.87	16,865,496
30 Jan 18	19.00000 -0.15	19.34	18.90	19.00	10,836,775
29 Jan 18	19.15000 -0.68	20.16	19.09	19.96	21,880,888
26 Jan 18	19.83000 +0.16	19.99	19.52	19.58	15,747,809
25 Jan 18	19.67000 +0.14	20.40	19.30	19.51	32,671,592
24 Jan 18	19.53000 +0.41	19.78	18.92	19.17	27,274,698
23 Jan 18	19.12000 -0.30	19.40	18.88	19.33	17,678,584
22 Jan 18	19.42000 +0.57	19.77	18.50	19.13	29,424,450
19 Jan 18	18.85000 +0.01	19.33	18.50	18.99	18,890,180
18 Jan 18	18.84000 -0.66	19.59	18.66	19.29	22,414,660
17 Jan 18	19.50000 +1.45	19.86	17.55	17.95	38,490,620
16 Jan 18	18.05000 -1.35	19.20	17.52	18.99	36,140,040
15 Jan 18	19.40000 -0.66	20.29	19.30	20.15	15,041,561
12 Jan 18	20.06000 -0.23	20.50	19.99	20.30	13,116,958
11 Jan 18	20.29000 +0.29	20.44	19.45	19.90	23,832,336
10 Jan 18	20.00000 -0.70	20.73	19.93	20.55	17,837,792
09 Jan 18	20.70000 -0.26	21.25	20.66	21.24	15,296,318
08 Jan 18	20.96000 +0.17	21.36	20.62	21.10	14,963,335
05 Jan 18	20.79000 -0.25	21.14	20.62	20.88	15,361,381
04 Jan 18	21.04000 +0.14	21.56	21.01	21.01	26,107,132
03 Jan 18	20.90000 +0.80	21.05	20.17	20.29	24,567,894
02 Jan 18	20.10000 +0.03	20.22	19.68	20.09	16,164,779
29 Dec 17	20.07000 +0.89	20.15	19.05	19.12	29,485,188
28 Dec 17	19.18000 -0.99	20.35	18.85	20.35	33,792,152
27 Dec 17	20.17000 -0.20	20.83	20.05	20.50	15,494,791
26 Dec 17	20.37000 -0.03	20.66	20.02	20.60	12,866,067
25 Dec 17	20.40000 -0.23	20.98	20.36	20.85	16,244,557
22 Dec 17	20.63000 -1.23	22.06	20.39	22.02	32,964,820
21 Dec 17	21.86000 -0.28	22.27	21.41	22.19	13,594,552
20 Dec 17	22.14000 -0.69	22.99	22.02	22.87	11,298,727
19 Dec 17	22.83000 -0.07	22.99	22.65	22.85	10,909,577
18 Dec 17	22.90000 -1.00	24.09	22.31	24.03	21,562,150
15 Dec 17	23.90000 +0.11	24.16	23.75	23.94	8,326,639
14 Dec 17	23.79000 -0.14	24.15	23.48	24.09	9,550,420
13 Dec 17	23.93000 +0.11	24.09	23.68	23.70	7,149,017
12 Dec 17	23.82000 -0.96	24.74	23.80	24.73	12,384,206
11 Dec 17	24.78000 -0.42	25.28	24.62	25.15	10,828,887
08 Dec 17	25.20000 +0.20	25.64	24.90	25.04	8,482,005
07 Dec 17	25.00000 -0.21	25.31	24.83	25.19	9,168,204
06 Dec 17	25.21000 +1.36	25.40	23.73	23.88	16,061,897
05 Dec 17	23.85000 -0.43	24.28	23.49	24.28	10,894,644
04 Dec 17	24.28000 +0.68	24.52	23.36	23.61	11,471,293
01 Dec 17	23.60000 -0.09	24.19	23.56	23.76	12,085,275
30 Nov 17	23.69000 -0.98	24.78	23.36	24.68	20,519,376
29 Nov 17	24.67000 -0.68	25.50	24.38	25.31	9,141,500
28 Nov 17	25.35000 -0.14	25.73	25.01	25.70	7,781,018
27 Nov 17	25.49000 +1.00	26.92	25.19	25.59	22,780,014
24 Nov 17	24.49000 -0.81	25.49	24.24	25.24	10,932,195
23 Nov 17	25.30000 -1.06	26.65	25.20	26.38	10,566,199
22 Nov 17	26.36000 -0.55	26.98	26.25	26.82	10,601,035
21 Nov 17	26.91000 -0.95	28.36	26.60	27.86	11,586,503
20 Nov 17	27.86000 +0.66	27.98	26.55	27.19	8,481,048
17 Nov 17	27.20000 -0.89	28.40	26.00	28.15	14,232,074
16 Nov 17	28.09000 -0.77	28.79	27.70	28.79	15,243,515
15 Nov 17	28.86000 -0.94	29.94	28.75	29.88	8,204,966
14 Nov 17	29.80000 -0.42	30.64	29.66	30.20	8,227,390
13 Nov 17	30.22000 +0.08	30.87	29.81	30.17	12,579,149
10 Nov 17	30.14000 +0.92	30.25	29.31	29.31	15,146,453
09 Nov 17	29.22000 -0.34	29.60	29.00	29.47	8,986,316
08 Nov 17	29.56000 +0.00	29.73	28.80	29.45	13,592,177
07 Nov 17	29.56000 -0.46	30.05	28.98	30.05	13,562,775
06 Nov 17	30.02000 -0.66	30.80	29.32	30.50	10,773,585
03 Nov 17	30.68000 -1.25	31.95	30.42	31.79	12,658,298
02 Nov 17	31.93000 -0.39	32.64	31.71	32.32	5,253,949
01 Nov 17	32.32000 -0.45	33.48	32.23	32.77	5,239,307
31 Oct 17	32.77000 -0.18	33.19	32.40	32.76	3,325,882
30 Oct 17	32.95000 -0.93	34.38	32.80	33.94	7,836,785
27 Oct 17	33.88000 -0.18	34.44	33.59	34.07	5,823,760
26 Oct 17	34.06000 -0.04	34.60	33.59	34.00	6,886,308
25 Oct 17	34.10000 +0.81	34.10	33.16	33.29	6,675,071
24 Oct 17	33.29000 +0.38	33.50	32.55	32.78	6,787,441
23 Oct 17	32.91000 +0.90	32.99	32.05	32.05	5,096,272
20 Oct 17	32.01000 -0.49	32.42	31.87	32.29	3,248,344
19 Oct 17	32.50000 +0.15	32.80	32.06	32.25	3,535,350
18 Oct 17	32.35000 +0.32	32.65	31.72	31.87	5,864,426
17 Oct 17	32.03000 -1.17	33.08	31.64	33.08	8,690,407
16 Oct 17	33.20000 -0.48	33.88	32.88	32.92	7,584,549
13 Oct 17	33.68000 +1.50	33.79	31.88	32.15	16,377,569
12 Oct 17	32.18000 +0.45	32.35	31.11	31.68	8,577,808
11 Oct 17	31.73000 -0.44	32.35	31.61	31.90	10,511,093
10 Oct 17	32.17000 -0.32	33.10	30.90	32.81	26,737,130
09 Oct 17	32.49000 -2.08	34.97	31.88	34.78	31,145,044
29 Sep 17	34.57000 -0.24	35.49	34.52	34.88	5,859,158
28 Sep 17	34.81000 +0.96	34.94	33.81	33.81	7,414,426
27 Sep 17	33.85000 +0.20	34.54	33.46	33.63	7,357,123
26 Sep 17	33.65000 +0.00	33.84	33.02	33.35	2,940,615
25 Sep 17	33.65000 -0.72	34.31	33.40	33.96	5,853,292
22 Sep 17	34.37000 +0.43	34.46	33.91	33.93	3,357,027
21 Sep 17	33.94000 -0.35	34.50	33.80	34.33	5,899,750
20 Sep 17	34.29000 -0.31	34.80	34.08	34.61	5,926,366
19 Sep 17	34.60000 -0.25	35.30	34.31	35.00	7,150,178
18 Sep 17	34.85000 -0.33	35.98	34.85	35.39	8,432,824
15 Sep 17	35.18000 -0.24	35.53	34.99	35.44	3,773,392
14 Sep 17	35.42000 +0.02	35.73	35.17	35.35	3,443,430
13 Sep 17	35.40000 -0.50	35.95	34.98	35.95	5,477,220
12 Sep 17	35.90000 +0.11	36.48	35.05	35.36	7,739,858
11 Sep 17	35.79000 -0.06	36.31	34.50	35.85	14,823,872
08 Sep 17	35.85000 -0.35	36.20	35.34	36.10	6,708,445
07 Sep 17	36.20000 +0.20	36.51	35.33	36.12	5,672,756
06 Sep 17	36.00000 -0.82	36.88	35.75	36.69	7,186,115
05 Sep 17	36.82000 +0.00	37.47	36.21	36.82	5,064,324
04 Sep 17	36.82000 +1.34	37.14	35.33	35.38	12,542,538
01 Sep 17	35.48000 +0.08	35.80	34.89	35.49	6,562,449
31 Aug 17	35.40000 -0.30	35.89	34.70	35.69	11,612,877
30 Aug 17	35.70000 +1.93	35.90	34.00	34.00	19,793,700
29 Aug 17	33.77000 +0.67	33.99	33.07	33.07	7,547,285
28 Aug 17	33.10000 +0.79	34.29	32.39	32.39	16,097,736
25 Aug 17	32.31000 -1.19	33.80	32.08	33.63	13,496,333
24 Aug 17	33.50000 +0.03	33.97	33.30	33.41	3,226,088
23 Aug 17	33.47000 -0.09	33.67	32.92	33.31	4,492,313
22 Aug 17	33.56000 -0.35	34.26	33.29	33.80	6,210,575
21 Aug 17	33.91000 +0.36	34.47	33.47	33.48	8,852,587
18 Aug 17	33.55000 -0.27	34.16	33.30	33.75	8,304,286
17 Aug 17	33.82000 -0.23	34.38	33.60	33.90	8,439,258
16 Aug 17	34.05000 -0.68	35.42	33.68	34.34	16,687,675
15 Aug 17	34.73000 +2.03	34.95	33.37	33.48	16,619,879
14 Aug 17	32.70000 +0.42	35.07	32.09	32.10	28,062,480
11 Aug 17	32.28000 -0.46	33.55	32.08	32.78	4,866,816
10 Aug 17	32.74000 +0.06	33.23	32.38	32.42	5,454,285
09 Aug 17	32.68000 +1.39	33.28	31.12	31.20	5,289,482
08 Aug 17	31.29000 -0.49	32.65	31.00	32.00	7,708,127
07 Aug 17	31.78000 +0.85	32.06	31.05	31.05	5,534,098
04 Aug 17	30.93000 -0.55	31.99	30.86	31.60	5,440,211
03 Aug 17	31.48000 -0.75	32.70	31.44	32.23	5,961,957
02 Aug 17	32.23000 -0.94	33.80	32.14	33.19	9,380,647
01 Aug 17	33.17000 +0.05	33.25	32.26	33.25	6,169,539
31 Jul 17	33.12000 -0.48	33.77	32.81	33.50	6,905,687
28 Jul 17	33.60000 +1.50	33.96	32.10	32.12	7,569,153
27 Jul 17	32.10000 -0.09	33.15	31.85	32.05	7,558,291
26 Jul 17	32.19000 -0.49	32.99	31.98	32.59	5,846,396
25 Jul 17	32.68000 -0.54	33.66	32.52	33.08	4,592,995
24 Jul 17	33.22000 -0.28	33.91	32.93	33.72	3,980,665
21 Jul 17	33.50000 +0.20	33.78	32.71	33.26	5,319,553
20 Jul 17	33.30000 -0.11	34.21	32.91	33.41	7,176,326
19 Jul 17	33.41000 +2.66	33.68	30.80	30.98	10,542,944
18 Jul 17	30.75000 -0.27	31.20	30.25	30.50	4,752,453
17 Jul 17	31.02000 +0.12	31.86	29.61	30.88	6,835,047
14 Jul 17	30.90000 -0.94	31.97	30.80	31.84	6,778,889
13 Jul 17	31.84000 +0.35	32.08	31.20	31.90	7,335,516
12 Jul 17	31.49000 -0.02	32.48	31.40	31.78	12,259,536
11 Jul 17	31.51000 +0.66	32.43	30.20	30.77	10,117,085
10 Jul 17	30.85000 +0.32	31.69	30.54	30.55	11,113,825
07 Jul 17	30.53000 -0.50	31.18	30.51	31.04	8,075,062
06 Jul 17	31.03000 +0.83	31.19	29.85	30.01	18,259,936
05 Jul 17	30.20000 +1.37	30.24	27.20	27.49	31,480,310
04 Jul 17	28.83000 -0.33	29.29	28.57	29.17	6,264,854
03 Jul 17	29.16000 -0.02	29.34	28.75	29.34	5,863,227
30 Jun 17	29.18000 +0.63	29.18	28.50	28.50	7,183,147
29 Jun 17	28.55000 -0.14	28.84	28.36	28.68	8,244,349
28 Jun 17	28.69000 -0.60	29.30	28.20	29.30	12,873,199
27 Jun 17	29.29000 -0.39	29.83	29.20	29.83	9,892,786
26 Jun 17	29.68000 +0.08	29.76	29.09	29.76	11,348,139
23 Jun 17	29.60000 +0.22	29.80	29.03	29.40	7,015,871
22 Jun 17	29.38000 -0.42	30.42	29.25	29.81	9,415,718
21 Jun 17	29.80000 -0.07	29.98	29.54	29.96	6,520,796
20 Jun 17	29.87000 +1.32	30.26	28.50	28.50	18,499,792
19 Jun 17	28.55000 +0.26	28.58	28.02	28.43	5,330,800
16 Jun 17	28.29000 +0.18	28.51	28.11	28.16	5,353,302
15 Jun 17	28.11000 +0.07	28.47	28.00	28.02	6,972,017
14 Jun 17	28.04000 -0.04	28.30	27.90	28.09	4,459,720
13 Jun 17	28.08000 +0.38	28.29	27.40	27.52	8,585,401
12 Jun 17	27.70000 -0.52	28.04	27.35	28.00	9,035,335
09 Jun 17	28.22000 +0.02	28.36	27.73	28.10	10,495,025
08 Jun 17	28.20000 -0.63	28.88	28.05	28.88	13,765,714
07 Jun 17	28.83000 +0.24	29.03	28.42	28.56	8,321,637
06 Jun 17	28.59000 +0.32	28.66	28.20	28.45	4,395,417
05 Jun 17	28.27000 +0.47	28.73	27.88	27.88	7,964,903
02 Jun 17	27.80000 +0.01	27.89	27.00	27.52	6,768,149
01 Jun 17	27.79000 -0.14	27.84	27.33	27.76	5,587,785
31 May 17	27.93000 +0.43	27.97	27.26	27.60	9,105,283
26 May 17	27.50000 -0.71	28.30	27.17	28.29	10,271,783
25 May 17	28.21000 -0.54	28.68	27.95	28.68	5,872,493
24 May 17	28.75000 -0.07	28.90	27.80	28.82	7,238,288
23 May 17	28.82000 +0.42	28.94	28.07	28.41	5,670,905
22 May 17	28.40000 -0.23	29.17	28.10	28.52	5,851,623
19 May 17	28.63000 -0.83	29.50	28.50	29.26	7,353,914
18 May 17	29.46000 +0.26	29.75	28.90	29.00	9,625,083
17 May 17	29.20000 +0.06	29.80	29.00	29.22	13,054,201
16 May 17	29.14000 +2.00	29.23	27.47	27.47	18,557,124
15 May 17	27.14000 +0.44	27.38	26.76	26.88	9,418,718
12 May 17	26.70000 -1.91	28.85	26.53	28.62	14,000,584
11 May 17	28.61000 +0.01	28.88	27.58	28.32	7,528,733
10 May 17	28.60000 -0.17	29.40	28.19	28.75	8,559,395
09 May 17	28.77000 +0.18	29.07	27.72	28.53	6,415,912
08 May 17	28.59000 -0.38	29.28	28.59	29.00	5,407,154
05 May 17	28.97000 -0.71	29.59	28.87	29.49	9,130,158
04 May 17	29.68000 -0.59	30.49	29.61	30.23	7,664,465
03 May 17	30.27000 -0.49	30.72	29.78	30.42	8,903,010
02 May 17	30.76000 +0.61	30.86	29.71	30.18	10,914,678
28 Apr 17	30.15000 +0.67	30.43	29.25	29.30	9,373,798
27 Apr 17	29.48000 +0.11	29.75	28.46	29.37	7,820,375
26 Apr 17	29.37000 +0.01	29.64	28.88	29.49	6,481,159
25 Apr 17	29.36000 +0.28	29.86	28.82	29.07	6,754,254
24 Apr 17	29.08000 +0.09	29.20	27.69	28.85	6,994,754
21 Apr 17	28.99000 -1.08	30.33	28.99	30.18	7,563,272
20 Apr 17	30.07000 +1.27	30.20	28.64	28.70	12,550,726
19 Apr 17	28.80000 -0.43	29.50	28.50	29.23	5,989,931
18 Apr 17	29.23000 +0.45	29.57	28.51	28.79	3,944,616
17 Apr 17	28.78000 -0.04	28.95	28.30	28.30	2,577,774
14 Apr 17	28.82000 -0.90	29.71	28.71	29.68	3,629,320
13 Apr 17	29.72000 +0.40	29.80	29.22	29.30	4,221,600
12 Apr 17	29.32000 +0.11	30.25	28.73	29.21	6,965,110
11 Apr 17	29.21000 -0.18	29.52	28.16	29.52	6,684,258
10 Apr 17	29.39000 +0.73	29.55	28.83	28.83	8,099,452
07 Apr 17	28.66000 -0.17	28.76	28.28	28.76	5,228,284
06 Apr 17	28.83000 -0.23	29.04	28.09	29.04	7,476,399
05 Apr 17	29.06000 +0.00	29.46	28.67	29.06	9,030,454
31 Mar 17	29.06000 +0.56	29.12	28.41	28.42	3,975,534
30 Mar 17	28.50000 -0.49	28.99	28.21	28.75	6,821,005
29 Mar 17	28.99000 -0.89	29.80	28.05	29.73	7,293,159
28 Mar 17	29.88000 +0.13	29.88	29.03	29.50	7,361,906
27 Mar 17	29.75000 -1.03	30.92	29.60	30.85	8,157,213
24 Mar 17	30.78000 +1.30	31.30	29.65	29.80	14,323,732
23 Mar 17	29.48000 +0.28	29.65	28.92	29.22	5,523,191
22 Mar 17	29.20000 +0.71	29.38	28.33	28.49	5,513,806
21 Mar 17	28.49000 +0.17	28.66	28.10	28.28	3,172,589
20 Mar 17	28.32000 +0.42	28.32	27.72	27.88	3,577,467
17 Mar 17	27.90000 -0.60	28.98	27.70	28.75	4,401,327
16 Mar 17	28.50000 +0.24	28.88	28.30	28.35	3,563,474
15 Mar 17	28.26000 -0.44	28.68	28.07	28.55	3,556,129
14 Mar 17	28.70000 -0.51	29.15	28.41	29.15	6,376,320
13 Mar 17	29.21000 +0.89	29.55	28.21	28.59	9,001,225
10 Mar 17	28.32000 +0.08	28.69	28.03	28.41	3,249,721
09 Mar 17	28.24000 -0.51	28.67	28.03	28.61	5,490,598
08 Mar 17	28.75000 -0.32	29.10	28.50	29.10	4,353,127
07 Mar 17	29.07000 +0.01	29.40	28.70	29.20	4,895,032
06 Mar 17	29.06000 +1.15	29.20	27.85	28.00	11,090,413
03 Mar 17	27.91000 +1.10	27.96	26.65	26.85	6,216,288
02 Mar 17	26.81000 -0.11	27.19	26.51	27.02	2,361,225
01 Mar 17	26.92000 -0.17	27.48	26.86	27.10	2,980,297
28 Feb 17	27.09000 +0.49	27.30	26.54	26.70	4,621,570
27 Feb 17	26.60000 +0.04	26.95	26.30	26.64	4,570,786
24 Feb 17	26.56000 -0.24	26.96	26.17	26.96	5,013,923
23 Feb 17	26.80000 -0.19	27.02	26.69	26.82	2,253,082
22 Feb 17	26.99000 -0.24	27.40	26.72	27.02	3,654,258
21 Feb 17	27.23000 +0.72	27.40	26.65	26.90	4,328,116
20 Feb 17	26.51000 -0.20	27.30	26.51	26.85	6,038,667
17 Feb 17	26.71000 -0.39	27.75	26.68	27.25	4,485,259
16 Feb 17	27.10000 +0.91	27.44	26.20	26.35	7,802,764
15 Feb 17	26.19000 +0.59	27.50	25.96	27.00	12,987,707
24 Jan 17	25.60000 +0.49	25.75	25.06	25.11	5,653,801
23 Jan 17	25.11000 +0.33	25.32	24.90	24.96	4,399,298
20 Jan 17	24.78000 +0.23	24.90	24.32	24.45	4,201,020
19 Jan 17	24.55000 +0.56	24.65	23.94	24.22	5,698,481
18 Jan 17	23.99000 -0.19	24.36	23.88	24.08	4,111,095
17 Jan 17	24.18000 +0.74	24.31	23.31	23.55	6,029,298
16 Jan 17	23.44000 -0.03	23.57	22.50	23.49	2,700,571
13 Jan 17	23.47000 +0.17	23.75	23.22	23.35	3,085,151
12 Jan 17	23.30000 +0.17	23.45	23.12	23.26	2,736,351
11 Jan 17	23.13000 -0.47	23.66	23.01	23.57	3,770,332
10 Jan 17	23.60000 +0.00	23.67	23.21	23.58	2,381,141
09 Jan 17	23.60000 +0.02	23.87	23.40	23.56	3,441,464
06 Jan 17	23.58000 -0.66	24.34	23.44	24.34	7,149,418
05 Jan 17	24.24000 -0.28	24.55	24.01	24.52	4,604,815
04 Jan 17	24.52000 +0.72	24.58	23.88	23.92	8,237,857
03 Jan 17	23.80000 -2.26	26.09	23.75	26.06	16,370,301
30 Dec 16	26.06000 +0.14	26.14	25.40	25.82	6,913,253
29 Dec 16	25.92000 +0.02	26.08	25.40	25.91	3,877,890
28 Dec 16	25.90000 -0.20	26.19	25.80	26.10	3,612,867
27 Dec 16	26.10000 +0.15	26.53	25.60	25.79	7,831,300
26 Dec 16	25.95000 +0.98	25.96	24.61	24.80	5,369,982
23 Dec 16	24.97000 +0.05	25.05	24.68	24.80	2,508,699
22 Dec 16	24.92000 +0.07	25.10	24.50	24.86	3,286,541
21 Dec 16	24.85000 +0.39	25.15	24.47	24.69	4,902,993
20 Dec 16	24.46000 -0.34	24.98	24.06	24.80	3,915,582
19 Dec 16	24.80000 -0.72	25.51	24.49	25.42	4,679,084
16 Dec 16	25.52000 +0.38	25.59	25.10	25.30	2,141,928
15 Dec 16	25.14000 -0.22	25.55	25.03	25.30	2,512,613
14 Dec 16	25.36000 -0.30	25.83	25.00	25.76	3,806,229
13 Dec 16	25.66000 +0.37	25.83	25.10	25.29	5,246,785
12 Dec 16	25.29000 -0.69	26.01	25.10	25.80	5,973,492
09 Dec 16	25.98000 -0.60	26.73	25.91	26.45	4,264,358
08 Dec 16	26.58000 -0.17	26.80	26.29	26.75	4,272,603
07 Dec 16	26.75000 +0.01	27.08	26.15	26.78	5,449,668
06 Dec 16	26.74000 +0.69	26.99	25.98	26.16	8,779,468
05 Dec 16	26.05000 +0.50	26.34	25.30	25.45	9,743,961
02 Dec 16	25.55000 +0.10	25.88	25.15	25.42	4,486,864
01 Dec 16	25.45000 -0.60	26.20	25.16	26.15	10,822,404
30 Nov 16	26.05000 +1.20	26.28	24.86	24.86	12,345,278
29 Nov 16	24.85000 -0.17	25.13	24.70	24.80	7,990,361
28 Nov 16	25.02000 -0.67	25.78	24.60	25.69	12,588,522
25 Nov 16	25.69000 +0.76	25.75	24.72	25.08	5,743,603
24 Nov 16	24.93000 -0.52	25.70	24.66	25.45	5,034,092
23 Nov 16	25.45000 -0.29	25.93	25.38	25.77	4,810,244
22 Nov 16	25.74000 -0.02	25.97	25.40	25.60	6,280,912
21 Nov 16	25.76000 -0.72	26.85	24.61	26.65	16,974,136
18 Nov 16	26.48000 -0.33	26.84	26.01	26.73	3,853,461
17 Nov 16	26.81000 +0.11	26.95	26.43	26.70	3,528,484
16 Nov 16	26.70000 +0.56	27.19	26.15	26.15	10,166,606
15 Nov 16	26.14000 +0.16	26.63	25.38	26.00	14,802,149
14 Nov 16	25.98000 -1.92	28.20	25.11	27.92	18,984,912
11 Nov 16	27.90000 -0.48	28.58	27.53	28.20	7,237,668
10 Nov 16	28.38000 -0.17	28.98	28.24	28.70	2,724,184
09 Nov 16	28.55000 -0.20	29.05	28.01	28.85	4,708,123
08 Nov 16	28.75000 +0.47	28.90	27.76	28.29	4,848,850
07 Nov 16	28.28000 -0.09	28.48	27.96	28.23	2,814,715
04 Nov 16	28.37000 +0.02	28.98	28.02	28.57	5,694,299
03 Nov 16	28.35000 -0.01	28.66	27.96	28.28	3,304,174
02 Nov 16	28.36000 -0.49	29.45	28.24	28.85	6,759,594
01 Nov 16	28.85000 +1.36	28.88	27.51	27.51	6,560,067
31 Oct 16	27.49000 -0.53	28.08	27.25	28.02	3,739,167
28 Oct 16	28.02000 -0.34	28.60	28.00	28.42	2,566,006
27 Oct 16	28.36000 -0.36	28.85	28.11	28.60	2,412,946
26 Oct 16	28.72000 +0.01	28.89	28.25	28.80	3,432,046
25 Oct 16	28.71000 -0.29	28.90	28.40	28.90	3,490,144
24 Oct 16	29.00000 +0.50	29.49	28.55	28.65	6,936,050
21 Oct 16	28.50000 +0.63	28.95	27.85	27.86	7,950,033
20 Oct 16	27.87000 +0.14	27.96	27.57	27.73	3,534,707
19 Oct 16	27.73000 -0.53	28.30	27.70	28.28	3,089,766
18 Oct 16	28.26000 +0.27	28.45	27.51	27.80	5,505,806
17 Oct 16	27.99000 -0.34	28.78	27.77	28.33	5,546,703
14 Oct 16	28.33000 -0.75	29.00	28.23	28.80	4,709,843
13 Oct 16	29.08000 +0.88	29.80	27.76	28.32	7,880,677
12 Oct 16	28.20000 +0.13	28.66	27.88	27.90	3,434,648
11 Oct 16	28.07000 -0.32	28.55	27.86	28.20	4,149,788
10 Oct 16	28.39000 +0.60	28.90	27.81	28.18	4,905,908
30 Sep 16	27.79000 +0.04	28.32	27.51	27.75	4,365,922
29 Sep 16	27.75000 +1.09	28.16	26.56	26.66	7,983,809
28 Sep 16	26.66000 -0.21	27.12	26.58	26.99	4,000,076
27 Sep 16	26.87000 +0.42	26.88	25.40	26.34	8,017,560
26 Sep 16	26.45000 -0.72	27.53	26.11	27.16	6,341,475
23 Sep 16	27.17000 -0.24	27.65	27.10	27.41	3,478,400
22 Sep 16	27.41000 +0.33	27.88	27.21	27.25	5,150,396
21 Sep 16	27.08000 -0.39	27.55	26.91	27.38	6,003,072
20 Sep 16	27.47000 -0.83	28.37	27.31	28.37	7,017,886
19 Sep 16	28.30000 +0.34	28.72	27.49	28.12	7,090,808
14 Sep 16	27.96000 +0.56	28.50	27.40	27.42	9,111,155
13 Sep 16	27.40000 -0.67	29.88	26.98	28.41	14,394,954
12 Sep 16	28.07000 -0.63	28.99	27.46	28.10	10,816,182
09 Sep 16	28.70000 +1.30	29.28	27.53	27.53	15,875,132
08 Sep 16	27.40000 +0.26	27.75	26.45	27.10	10,857,395
07 Sep 16	27.14000 +0.10	27.39	26.48	26.82	8,141,935
06 Sep 16	27.04000 +0.33	27.10	26.01	26.52	8,278,110
05 Sep 16	26.71000 +1.97	26.90	24.77	24.77	13,127,876
02 Sep 16	24.74000 -0.80	25.84	24.73	25.67	8,241,203
01 Sep 16	25.54000 +0.04	26.25	25.48	25.62	7,513,195
31 Aug 16	25.50000 -1.00	26.83	25.24	26.83	12,573,795
30 Aug 16	26.50000 -0.04	27.50	26.33	26.49	9,896,920
29 Aug 16	26.54000 -0.45	27.45	26.33	26.95	8,807,879
26 Aug 16	26.99000 +1.21	27.15	25.57	25.78	13,386,537
25 Aug 16	25.78000 +0.01	25.89	25.08	25.60	7,420,331
24 Aug 16	25.77000 +1.47	26.25	24.38	24.43	10,894,083
23 Aug 16	24.30000 -0.38	24.97	24.20	24.82	5,212,577
22 Aug 16	24.68000 -0.47	25.39	24.57	25.10	8,409,696
19 Aug 16	25.15000 +0.33	25.37	24.51	25.02	9,302,267
18 Aug 16	24.82000 +0.24	24.95	24.29	24.70	4,769,818
17 Aug 16	24.58000 +0.50	24.97	24.02	24.09	8,302,305
16 Aug 16	24.08000 -0.37	24.40	23.95	24.30	7,845,579
15 Aug 16	24.45000 +1.00	24.95	22.97	23.49	11,246,924
12 Aug 16	23.45000 +0.67	24.24	22.70	22.74	10,743,437
11 Aug 16	22.78000 -0.17	23.11	22.61	22.65	4,549,975
10 Aug 16	22.95000 -0.21	23.58	22.65	23.11	8,334,431
09 Aug 16	23.16000 +0.01	23.35	22.95	23.13	7,112,471
08 Aug 16	23.15000 +0.02	23.15	22.58	22.99	7,090,178
05 Aug 16	23.13000 -0.03	23.24	22.76	23.17	8,616,737
04 Aug 16	23.16000 +1.02	23.54	22.22	22.22	18,149,720
03 Aug 16	22.14000 +1.35	22.16	20.70	20.70	13,769,341
02 Aug 16	20.79000 +0.04	20.85	20.51	20.68	2,964,676
01 Aug 16	20.75000 +0.24	20.75	20.13	20.48	5,785,946
29 Jul 16	20.51000 -0.70	21.15	20.47	21.14	8,759,113
28 Jul 16	21.21000 +0.07	21.47	21.02	21.15	8,078,342
27 Jul 16	21.14000 -0.71	22.16	20.89	21.88	9,199,046
26 Jul 16	21.85000 +0.60	21.87	21.25	21.30	7,022,313
25 Jul 16	21.25000 +0.06	21.64	21.10	21.28	4,576,727
22 Jul 16	21.19000 -0.32	21.56	21.13	21.50	4,343,198
21 Jul 16	21.51000 +0.00	21.64	21.25	21.62	7,209,429
20 Jul 16	21.51000 -0.08	21.66	21.40	21.52	4,540,138
19 Jul 16	21.59000 -0.01	21.72	21.36	21.51	4,869,221
18 Jul 16	21.60000 -0.35	22.00	21.50	21.98	6,481,127
15 Jul 16	21.95000 +0.02	22.18	21.70	21.95	6,309,412
14 Jul 16	21.93000 +0.13	22.20	21.67	22.06	9,483,400
13 Jul 16	21.80000 +1.19	22.23	20.88	20.88	15,795,305
12 Jul 16	20.61000 +0.07	20.70	20.08	20.40	5,154,402
11 Jul 16	20.54000 -0.44	21.20	20.51	20.70	6,370,497
08 Jul 16	20.98000 +0.17	21.24	20.54	20.80	6,350,596
07 Jul 16	20.81000 -0.06	20.97	20.65	20.83	5,028,940
06 Jul 16	20.87000 -0.38	21.27	20.80	21.23	6,236,420
05 Jul 16	21.25000 +0.13	21.30	20.92	21.12	7,911,844
04 Jul 16	21.12000 +0.31	21.25	20.50	20.70	6,934,615
01 Jul 16	20.81000 +0.21	20.95	20.50	20.59	5,660,516
30 Jun 16	20.60000 -0.33	21.00	20.50	20.92	6,135,878
29 Jun 16	20.93000 -0.07	21.19	20.00	21.19	5,624,385
28 Jun 16	21.00000 +0.09	21.15	20.51	20.80	6,554,833
27 Jun 16	20.91000 +0.53	21.13	20.30	20.30	5,165,704
24 Jun 16	20.38000 -0.72	21.28	19.71	21.15	8,164,821
23 Jun 16	21.10000 -0.48	21.70	21.01	21.58	5,427,684
22 Jun 16	21.58000 +0.36	21.58	21.00	21.07	4,993,580
21 Jun 16	21.22000 -0.36	21.95	21.10	21.74	5,555,717
20 Jun 16	21.58000 +0.36	21.59	21.01	21.22	4,909,580
17 Jun 16	21.22000 -0.43	21.93	21.08	21.65	6,860,322
16 Jun 16	21.65000 -0.35	22.09	21.62	21.96	6,301,339
15 Jun 16	22.00000 +0.83	22.18	20.76	21.00	9,412,507
14 Jun 16	21.17000 +0.32	21.38	20.73	20.90	4,248,189
13 Jun 16	20.85000 -1.34	22.29	20.80	21.97	7,660,110
08 Jun 16	22.19000 +0.27	22.50	21.81	21.85	9,368,949
07 Jun 16	21.92000 +0.02	22.10	21.52	21.96	6,598,204
06 Jun 16	21.90000 -0.63	22.86	21.56	22.26	8,203,260
03 Jun 16	22.53000 +0.05	22.90	22.32	22.44	8,834,292
02 Jun 16	22.48000 -0.18	22.88	22.26	22.30	9,792,075
01 Jun 16	22.66000 +0.90	23.18	21.61	21.89	18,423,142
31 May 16	21.76000 +1.06	21.78	20.60	20.86	11,490,825
30 May 16	20.70000 +0.50	20.99	19.80	20.00	7,906,037
27 May 16	20.20000 +0.10	20.50	19.58	19.98	6,610,037
26 May 16	20.10000 -0.41	20.74	19.50	20.65	6,895,056
25 May 16	20.51000 -0.22	21.32	20.41	21.05	5,654,753
24 May 16	20.73000 -13.04	21.23	20.41	21.00	5,947,520
23 May 16	33.77000 +0.87	34.31	33.00	33.10	5,697,070
20 May 16	32.90000 +0.49	33.06	31.65	32.19	3,910,827
19 May 16	32.41000 -0.13	33.40	32.16	32.61	3,380,071
18 May 16	32.54000 -0.75	33.79	32.01	33.53	4,301,615
17 May 16	33.29000 -0.16	34.00	32.96	33.40	4,251,024
16 May 16	33.45000 +0.79	33.52	31.58	32.59	4,445,609
13 May 16	32.66000 -0.08	33.92	32.00	32.74	3,360,129
12 May 16	32.74000 +0.03	33.08	31.50	32.48	3,004,132
11 May 16	32.71000 +0.82	33.12	31.60	31.99	5,437,306
10 May 16	31.89000 +0.01	32.21	31.00	31.78	3,165,982
09 May 16	31.88000 -0.12	31.88	30.33	31.51	5,096,170
06 May 16	32.00000 -1.64	33.79	31.57	33.54	6,628,982
05 May 16	33.64000 +0.02	33.80	33.20	33.48	2,890,936
04 May 16	33.62000 +0.57	34.20	32.90	32.90	6,848,854
03 May 16	33.05000 +1.44	33.49	31.57	31.57	7,178,664
29 Apr 16	31.61000 -0.27	32.59	31.36	31.40	4,326,894
28 Apr 16	31.88000 +0.29	31.95	31.03	31.50	4,167,893
27 Apr 16	31.59000 +1.79	32.15	29.89	29.92	10,935,904
26 Apr 16	29.80000 +0.44	30.00	29.11	29.50	3,442,359
25 Apr 16	29.36000 -0.74	30.18	28.82	30.00	4,593,025
22 Apr 16	30.10000 +0.27	30.37	29.50	29.58	4,599,601
21 Apr 16	29.83000 +0.03	30.77	29.73	30.00	6,133,311
20 Apr 16	29.80000 -2.11	32.15	29.10	31.89	7,931,617
19 Apr 16	31.91000 +0.63	32.10	31.16	31.40	5,419,069
18 Apr 16	31.28000 -0.51	31.60	30.52	31.35	5,628,858
15 Apr 16	31.79000 +1.29	32.49	29.92	30.53	9,824,835
14 Apr 16	30.50000 +0.21	30.50	29.80	30.48	4,289,848
13 Apr 16	30.29000 +1.77	30.89	28.77	28.77	9,483,345
12 Apr 16	28.52000 -0.48	29.15	28.18	29.00	3,411,558
11 Apr 16	29.00000 +0.70	29.30	28.45	28.49	4,314,371
08 Apr 16	28.30000 -0.61	28.80	27.80	28.79	5,597,387
07 Apr 16	28.91000 -0.50	29.79	28.91	29.77	5,365,393
06 Apr 16	29.41000 +0.26	29.66	29.00	29.00	6,216,809
05 Apr 16	29.15000 +0.66	29.39	28.30	28.48	6,843,251
01 Apr 16	28.49000 -0.66	29.30	28.00	29.05	6,710,149
31 Mar 16	29.15000 -0.11	30.15	28.80	29.60	9,651,090
30 Mar 16	29.26000 +1.44	29.29	28.00	28.30	11,031,966
29 Mar 16	27.82000 -1.31	29.20	27.31	29.20	9,510,907
28 Mar 16	29.13000 +1.72	29.39	27.61	27.61	11,654,777
25 Mar 16	27.41000 +0.18	27.61	27.06	27.24	2,928,519
24 Mar 16	27.23000 -0.57	27.94	27.11	27.39	5,187,748
23 Mar 16	27.80000 +0.22	27.87	27.25	27.50	3,740,388
22 Mar 16	27.58000 -0.28	27.99	27.30	27.63	3,980,635
21 Mar 16	27.86000 +0.01	28.29	27.48	27.86	7,184,136
18 Mar 16	27.85000 +1.18	27.99	26.41	26.67	8,106,984
17 Mar 16	26.67000 +1.23	26.77	25.38	25.45	6,253,039
16 Mar 16	25.44000 -0.09	26.46	25.06	26.30	3,680,074
15 Mar 16	25.53000 -0.19	25.99	25.28	25.50	3,255,631
14 Mar 16	25.72000 +1.32	26.09	24.80	24.80	5,347,953
11 Mar 16	24.40000 +0.32	24.76	23.81	24.08	2,880,236
10 Mar 16	24.08000 -0.34	24.87	24.03	24.37	2,675,110
09 Mar 16	24.42000 -0.77	25.15	24.18	24.51	3,510,341
08 Mar 16	25.19000 +0.97	25.25	23.28	24.34	6,155,009
07 Mar 16	24.22000 +0.44	24.88	23.91	23.91	3,438,966
04 Mar 16	23.78000 -1.23	25.30	23.67	24.92	3,875,075
03 Mar 16	25.01000 -0.32	25.88	25.00	25.32	4,104,945
02 Mar 16	25.33000 +1.24	25.34	23.90	24.08	5,063,803
01 Mar 16	24.09000 +0.52	24.44	22.60	23.72	4,059,706
29 Feb 16	23.57000 -1.32	24.80	23.10	24.80	5,023,294
26 Feb 16	24.89000 +0.58	25.13	24.12	24.51	5,257,768
25 Feb 16	24.31000 -2.70	26.96	24.31	26.68	6,007,672
24 Feb 16	27.01000 -0.14	27.35	26.00	27.35	4,449,836
23 Feb 16	27.15000 -0.80	28.35	26.85	27.98	5,962,917
22 Feb 16	27.95000 +0.75	28.48	27.37	27.44	5,347,848
19 Feb 16	27.20000 +0.87	27.37	26.35	26.35	4,512,245
18 Feb 16	26.33000 -0.52	27.28	26.33	27.28	3,304,695
17 Feb 16	26.85000 +0.53	27.05	26.05	26.32	4,682,165
16 Feb 16	26.32000 +1.12	26.48	25.31	25.31	3,861,966
15 Feb 16	25.20000 -0.51	25.48	24.81	25.10	3,920,803
05 Feb 16	25.71000 -0.29	26.15	25.70	25.75	2,909,910
04 Feb 16	26.00000 +1.20	26.00	24.81	24.81	5,725,653
03 Feb 16	24.80000 +0.38	25.00	23.81	24.08	3,611,747
02 Feb 16	24.42000 +0.86	24.79	23.69	23.87	4,670,122
01 Feb 16	23.56000 -0.28	23.86	23.02	23.71	4,812,104
29 Jan 16	23.84000 +0.85	24.19	22.70	22.99	4,951,511
28 Jan 16	22.99000 -1.26	24.30	22.41	24.08	4,302,262
27 Jan 16	24.25000 -0.25	24.86	23.02	24.85	4,740,813
26 Jan 16	24.50000 -2.19	26.66	24.35	26.25	4,819,145
25 Jan 16	26.69000 +0.11	27.20	26.40	26.70	2,965,032
22 Jan 16	26.58000 +0.05	26.99	25.71	26.90	3,562,295
21 Jan 16	26.53000 -0.62	27.68	26.50	27.00	5,438,186
20 Jan 16	27.15000 -0.28	27.83	27.05	27.22	4,425,614
19 Jan 16	27.43000 +0.75	27.49	26.01	26.25	5,597,118
18 Jan 16	26.68000 +0.81	27.18	25.89	26.02	4,508,595
15 Jan 16	25.87000 -1.47	27.34	25.61	27.01	4,975,333
14 Jan 16	27.34000 +1.47	27.34	24.66	25.01	6,089,982
13 Jan 16	25.87000 +0.02	27.46	25.50	26.60	5,873,758
12 Jan 16	25.85000 +0.90	26.00	25.01	25.07	5,235,360
11 Jan 16	24.95000 -2.23	27.65	24.65	26.79	5,424,262
08 Jan 16	27.18000 -0.48	28.60	26.00	28.29	6,845,345
07 Jan 16	27.66000 -2.97	30.00	27.57	30.00	1,055,500
06 Jan 16	30.63000 +0.46	30.89	30.05	30.60	3,331,677
05 Jan 16	30.17000 -0.50	30.90	28.88	29.70	6,109,656
04 Jan 16	30.67000 -2.90	33.97	30.60	33.65	3,963,731
31 Dec 15	33.57000 -1.28	34.98	33.51	34.71	4,130,707
30 Dec 15	34.85000 +1.46	35.00	33.39	33.50	6,043,364
29 Dec 15	33.39000 +0.35	33.50	32.87	33.08	2,790,947
28 Dec 15	33.04000 -1.18	34.60	33.01	34.58	6,055,736
25 Dec 15	34.22000 -0.75	35.20	34.09	34.62	4,285,278
24 Dec 15	34.97000 +0.51	35.30	34.08	35.00	6,874,060
23 Dec 15	34.46000 +0.10	35.38	34.28	34.31	6,951,378
22 Dec 15	34.36000 -0.34	34.67	33.95	34.20	4,431,962
21 Dec 15	34.70000 +0.30	35.37	34.43	34.60	7,208,057
18 Dec 15	34.40000 +1.09	34.48	33.10	33.58	6,213,403
17 Dec 15	33.31000 +0.69	33.86	32.86	32.86	5,029,485
16 Dec 15	32.62000 +0.54	32.93	32.18	32.18	4,087,852
15 Dec 15	32.08000 +0.35	32.60	31.60	31.79	3,806,607
14 Dec 15	31.73000 +0.03	31.77	30.56	31.35	5,601,232
11 Dec 15	31.70000 -0.41	32.20	31.55	32.20	3,023,337
10 Dec 15	32.11000 +0.14	32.66	31.70	31.96	3,251,352
09 Dec 15	31.97000 -0.30	32.87	31.70	32.33	3,755,821
08 Dec 15	32.27000 -0.90	33.17	32.23	33.15	3,818,331
07 Dec 15	33.17000 +0.65	33.30	32.21	32.48	5,039,670
04 Dec 15	32.52000 -0.83	33.29	32.23	33.10	4,297,592
03 Dec 15	33.35000 +0.80	33.48	32.20	32.20	4,165,541
02 Dec 15	32.55000 -0.26	33.13	31.32	32.82	4,075,430
01 Dec 15	32.81000 -0.09	33.30	32.38	32.80	4,336,695
30 Nov 15	32.90000 +0.84	33.75	31.47	32.15	8,333,089
27 Nov 15	32.06000 -2.84	34.82	31.51	34.80	8,284,131
26 Nov 15	34.90000 -1.02	36.28	34.68	35.92	7,201,260
25 Nov 15	35.92000 +0.80	36.10	34.85	35.12	10,257,037
24 Nov 15	35.12000 +0.22	35.50	34.40	34.53	8,090,916
23 Nov 15	34.90000 -0.88	36.30	34.55	35.91	12,204,228
20 Nov 15	35.78000 +1.89	36.86	34.53	35.69	19,906,980
19 Nov 15	33.89000 +3.08	33.89	31.11	31.45	7,135,466
18 Nov 15	30.81000 -1.19	32.25	30.69	32.00	6,091,956
17 Nov 15	32.00000 -0.67	33.47	31.95	33.10	6,911,860
16 Nov 15	32.67000 +0.79	32.70	31.00	31.01	7,330,485
13 Nov 15	31.88000 -1.41	33.08	31.80	32.66	8,038,594
12 Nov 15	33.29000 -0.65	34.20	33.00	34.00	8,205,204
11 Nov 15	33.94000 +0.71	33.96	32.93	33.19	8,437,142
10 Nov 15	33.23000 -0.38	33.80	32.84	33.31	8,487,224
09 Nov 15	33.61000 +0.50	33.76	32.18	32.83	10,367,119
06 Nov 15	33.11000 +1.10	33.48	32.10	32.10	9,301,764
05 Nov 15	32.01000 -0.34	32.57	31.60	32.40	8,016,926
04 Nov 15	32.35000 +1.63	32.54	30.91	30.91	10,405,903
03 Nov 15	30.72000 -0.08	31.30	30.40	30.83	5,566,765
02 Nov 15	30.80000 -2.21	32.78	30.72	32.20	8,301,988
30 Oct 15	33.01000 +0.45	33.50	32.05	32.60	7,419,654
29 Oct 15	32.56000 +0.00	33.50	32.00	33.00	5,676,004
28 Oct 15	32.56000 -1.14	34.56	32.32	33.33	7,060,691
27 Oct 15	33.70000 -0.56	34.29	31.71	34.29	8,738,035
26 Oct 15	34.26000 -0.26	35.18	33.86	34.77	10,882,964
23 Oct 15	34.52000 -0.68	35.12	33.33	35.00	19,599,608
22 Oct 15	35.20000 +3.16	35.24	31.80	31.80	16,907,092
21 Oct 15	32.04000 -1.06	35.30	31.46	33.59	15,762,901
20 Oct 15	33.10000 +1.00	33.48	31.68	31.86	8,653,983
19 Oct 15	32.10000 -1.19	33.30	31.33	33.29	6,846,200
16 Oct 15	33.29000 +0.33	33.48	32.00	33.48	7,783,955
15 Oct 15	32.96000 +1.46	32.97	31.33	31.69	6,590,687
14 Oct 15	31.50000 -0.47	32.49	31.15	31.63	4,888,405
13 Oct 15	31.97000 -0.01	32.20	31.12	31.65	4,322,944
12 Oct 15	31.98000 +1.68	32.65	30.55	30.55	6,829,942
09 Oct 15	30.30000 +1.62	30.50	28.30	28.68	6,669,469
08 Oct 15	28.68000 +1.25	29.16	27.51	28.30	4,733,660
30 Sep 15	27.43000 -0.24	28.18	26.70	27.50	3,753,137
29 Sep 15	27.67000 -0.65	28.95	26.00	27.90	4,145,673
28 Sep 15	28.32000 +1.17	28.49	26.63	27.15	2,951,459
25 Sep 15	27.15000 -1.41	28.90	26.81	28.30	3,320,827
24 Sep 15	28.56000 +0.68	28.80	27.99	28.27	3,072,257
23 Sep 15	27.88000 -0.83	28.84	27.77	27.85	3,332,918
22 Sep 15	28.71000 +0.36	29.70	28.15	28.38	4,484,914
21 Sep 15	28.35000 +1.09	28.57	26.50	27.01	4,273,975
18 Sep 15	27.26000 +0.94	27.51	26.28	26.78	3,870,359
17 Sep 15	26.32000 +0.45	27.99	26.10	26.64	7,296,974
16 Sep 15	25.87000 +2.35	25.87	23.31	23.31	6,693,680
15 Sep 15	23.52000 -2.58	25.95	23.49	25.25	5,498,076
14 Sep 15	26.10000 -2.90	29.46	26.10	29.00	7,126,892
11 Sep 15	29.00000 -0.40	29.73	28.40	29.70	3,978,243
10 Sep 15	29.40000 -1.15	30.35	29.30	29.82	6,048,373
09 Sep 15	30.55000 +0.90	31.15	29.19	29.92	9,907,485
08 Sep 15	29.65000 +1.07	30.00	26.97	27.60	5,565,397
07 Sep 15	28.58000 +1.16	29.34	26.11	27.42	7,878,826
02 Sep 15	27.42000 +0.67	27.58	24.56	24.56	8,242,075
01 Sep 15	26.75000 -2.55	29.78	26.70	29.32	7,121,358
31 Aug 15	29.30000 -2.51	31.37	29.02	31.31	6,605,283
28 Aug 15	31.81000 +2.15	31.88	29.83	30.50	9,886,907
27 Aug 15	29.66000 +1.73	30.00	27.50	28.98	9,069,465
26 Aug 15	27.93000 -0.74	30.70	26.81	29.02	10,302,220
25 Aug 15	28.67000 -3.19	31.48	28.67	29.99	9,564,055
24 Aug 15	31.86000 -3.54	33.94	31.86	33.01	13,752,421
21 Aug 15	35.40000 -3.40	38.50	35.14	37.50	7,548,804
20 Aug 15	38.80000 +0.34	40.15	37.51	37.98	9,253,028
19 Aug 15	38.46000 +0.27	38.80	34.96	36.99	9,285,638
18 Aug 15	38.19000 -4.24	42.99	38.19	42.15	13,547,799
17 Aug 15	42.43000 -1.57	44.29	41.60	43.34	11,290,415
14 Aug 15	44.00000 +2.60	44.56	41.00	41.95	16,219,613
13 Aug 15	41.40000 +1.07	41.41	39.10	40.33	7,428,566
12 Aug 15	40.33000 -0.04	41.85	39.10	39.40	9,494,614
11 Aug 15	40.37000 -0.32	42.49	40.01	40.20	10,722,046
10 Aug 15	40.69000 +2.21	41.40	38.88	39.40	12,712,972
07 Aug 15	38.48000 +1.73	39.00	37.30	37.49	7,589,561
06 Aug 15	36.75000 -1.04	37.64	36.30	36.90	5,517,866
05 Aug 15	37.79000 -1.61	39.89	37.68	39.89	8,933,287
04 Aug 15	39.40000 +1.36	39.80	36.90	38.51	12,532,921
03 Aug 15	38.04000 +0.84	38.28	35.01	36.40	11,495,448
31 Jul 15	37.20000 +1.71	37.90	34.78	34.78	14,249,019
30 Jul 15	35.49000 -3.91	39.28	35.46	38.35	13,244,745
29 Jul 15	39.40000 +1.51	39.56	34.80	38.15	16,882,498
28 Jul 15	37.89000 -1.32	40.19	35.29	36.46	21,149,402
27 Jul 15	39.21000 -4.36	44.92	39.21	42.00	16,925,728
24 Jul 15	43.57000 -2.65	46.38	43.05	45.90	20,437,356
23 Jul 15	46.22000 +0.34	46.72	44.41	46.12	19,181,332
22 Jul 15	45.88000 -1.27	48.00	44.11	46.30	21,977,216
21 Jul 15	47.15000 +3.65	47.58	42.20	42.71	29,198,436
20 Jul 15	43.50000 -1.60	46.20	42.37	44.00	24,012,914
17 Jul 15	45.10000 +1.27	47.50	43.54	44.60	27,830,668
16 Jul 15	43.83000 +3.78	43.93	38.00	40.05	25,016,240
15 Jul 15	40.05000 -2.68	45.00	39.42	41.86	26,485,900
14 Jul 15	42.73000 -2.87	47.60	42.50	43.00	32,732,892
13 Jul 15	45.60000 +4.15	45.60	40.00	42.00	42,064,832
10 Jul 15	41.45000 +3.77	41.45	38.43	39.00	26,029,992
09 Jul 15	37.68000 +3.43	37.68	32.68	34.25	29,079,972
08 Jul 15	34.25000 +3.11	34.25	28.03	28.03	99,428,760
07 Jul 15	31.14000 -3.46	32.99	31.14	32.00	8,873,783
06 Jul 15	34.60000 +0.66	37.33	30.55	37.33	20,610,824
03 Jul 15	33.94000 +1.44	35.43	29.25	31.99	22,279,156
02 Jul 15	32.50000 -0.13	34.90	30.70	33.80	16,400,526
01 Jul 15	32.63000 -0.68	35.98	32.05	33.88	15,676,824
30 Jun 15	33.31000 +3.03	33.31	28.98	30.33	12,075,576
29 Jun 15	30.28000 -2.15	33.05	29.19	33.00	14,885,961
26 Jun 15	32.43000 -3.60	34.70	32.43	34.70	8,933,365
25 Jun 15	36.03000 -2.12	39.38	35.50	39.13	8,867,927
24 Jun 15	38.15000 +0.36	39.10	36.88	37.88	8,839,893
23 Jun 15	37.79000 +1.49	37.96	34.50	36.10	11,599,042
19 Jun 15	36.30000 -2.76	39.18	35.39	38.43	10,126,119
18 Jun 15	39.06000 -4.34	43.39	39.06	42.99	12,491,791
17 Jun 15	43.40000 +1.63	44.15	40.32	42.00	11,568,873
16 Jun 15	41.77000 -3.43	44.06	41.00	44.06	10,785,220
15 Jun 15	45.20000 -4.27	49.80	44.70	49.00	14,709,906
12 Jun 15	49.47000 +0.57	50.49	48.00	48.96	9,839,292
11 Jun 15	48.90000 -0.67	49.58	47.50	48.89	8,520,058
10 Jun 15	49.57000 +2.47	50.97	46.10	47.10	11,551,574
09 Jun 15	47.10000 -0.58	48.88	46.00	48.38	8,786,032
08 Jun 15	47.68000 -0.62	50.45	44.63	50.00	12,899,851
05 Jun 15	48.30000 -0.30	51.30	46.62	51.24	12,286,605
04 Jun 15	48.60000 -0.95	50.36	44.66	50.00	13,119,046
03 Jun 15	49.55000 +1.15	51.80	45.67	48.55	16,493,673
02 Jun 15	48.40000 +4.40	48.40	44.50	44.50	16,457,738
01 Jun 15	44.00000 +4.00	44.00	40.20	40.23	12,460,955
29 May 15	40.00000 +1.92	41.00	36.37	38.34	10,700,929
28 May 15	38.08000 -3.56	43.02	38.00	42.10	11,928,852
27 May 15	41.64000 +0.66	42.81	39.50	41.40	10,933,389
26 May 15	40.98000 +1.78	41.68	39.35	39.46	12,700,950
25 May 15	39.20000 +0.20	39.40	36.60	37.98	12,429,963
22 May 15	39.00000 -1.40	42.14	38.28	41.00	12,226,096
21 May 15	40.40000 +1.46	40.50	38.30	39.62	11,805,249
20 May 15	38.94000 +0.44	41.45	38.80	39.02	13,489,838
19 May 15	38.50000 +2.95	39.11	34.50	35.49	17,404,726
18 May 15	35.55000 +0.55	36.36	34.52	34.99	13,146,321
15 May 15	35.00000 +0.45	35.15	33.10	34.50	9,714,188
14 May 15	34.55000 +0.00	35.40	34.00	34.56	8,436,532
13 May 15	34.55000 -1.65	35.06	33.85	35.06	16,397,223
12 May 15	36.20000 -1.00	37.50	35.20	37.22	13,200,959
11 May 15	37.20000 +1.20	37.50	35.56	36.00	12,579,954
08 May 15	36.00000 +0.90	37.33	34.32	35.35	12,812,812
07 May 15	35.10000 +0.72	36.00	34.10	35.13	8,132,825
06 May 15	34.38000 +0.93	35.98	33.63	34.50	11,574,078
05 May 15	33.45000 -0.65	35.43	32.51	33.68	8,999,971
04 May 15	34.10000 +1.70	35.64	33.10	33.10	11,908,570
30 Apr 15	32.40000 +1.74	33.15	30.68	31.15	14,945,498
29 Apr 15	30.66000 +1.93	31.02	29.00	29.00	13,287,254
28 Apr 15	28.73000 -3.19	32.00	28.73	31.98	16,919,076
27 Apr 15	31.92000 -0.30	32.73	31.80	32.00	9,078,639
24 Apr 15	32.22000 -0.71	33.00	31.18	32.46	10,140,012
23 Apr 15	32.93000 +1.01	33.40	31.93	32.60	14,167,280
22 Apr 15	31.92000 +0.34	33.10	31.75	32.30	13,549,179
21 Apr 15	31.58000 +1.73	31.78	29.42	29.42	11,577,077
20 Apr 15	29.85000 -1.41	32.23	29.80	31.29	9,179,710
17 Apr 15	31.26000 +1.14	31.95	30.36	31.00	10,809,451
16 Apr 15	30.12000 +1.22	30.29	28.80	29.00	9,775,749
15 Apr 15	28.90000 -1.88	30.69	28.63	30.69	8,493,025
14 Apr 15	30.78000 -0.60	31.95	30.00	31.20	7,985,241
13 Apr 15	31.38000 +0.49	31.85	30.47	30.99	8,451,151
10 Apr 15	30.89000 +0.62	31.54	29.50	30.00	6,226,817
09 Apr 15	30.27000 -1.11	32.02	28.39	31.35	12,668,432
08 Apr 15	31.38000 -2.41	33.82	31.00	33.80	11,695,585
07 Apr 15	33.79000 +0.97	34.66	32.31	33.10	11,006,732
03 Apr 15	32.82000 +1.90	33.09	30.45	30.65	13,509,253
02 Apr 15	30.92000 +1.01	31.17	29.55	30.15	11,831,260
01 Apr 15	29.91000 +0.43	30.40	29.21	29.30	10,964,726
31 Mar 15	29.48000 +1.31	29.94	28.18	28.50	13,828,791
30 Mar 15	28.17000 -0.48	29.16	27.90	29.00	12,143,946
27 Mar 15	28.65000 +0.11	29.20	28.15	28.15	7,579,884
26 Mar 15	28.54000 -1.55	29.60	27.87	29.50	16,885,296
25 Mar 15	30.09000 -0.62	31.75	28.96	30.71	23,524,182
24 Mar 15	30.71000 +2.79	30.71	28.80	30.71	22,744,172
23 Mar 15	27.92000 +2.54	27.92	27.92	27.92	197,491
04 Mar 15	25.38000 +0.48	25.59	24.77	24.95	8,512,667
03 Mar 15	24.90000 -0.69	26.55	24.80	25.28	15,702,649
02 Mar 15	25.59000 +0.71	26.23	24.88	25.09	17,546,418
27 Feb 15	24.88000 +2.26	24.88	22.70	22.70	22,230,600
26 Feb 15	22.62000 -0.18	23.30	22.33	22.82	6,603,515
25 Feb 15	22.80000 +0.10	23.49	22.49	22.88	9,895,009
17 Feb 15	22.70000 +0.00	23.20	22.37	22.96	9,477,074
16 Feb 15	22.70000 +1.00	23.16	21.70	21.70	15,324,522
13 Feb 15	21.70000 +0.10	21.95	21.50	21.77	5,902,950
12 Feb 15	21.60000 +0.07	21.80	21.34	21.78	4,783,241
11 Feb 15	21.53000 +0.23	21.90	21.01	21.31	7,821,726
10 Feb 15	21.30000 +0.44	21.33	20.13	20.52	6,217,273
09 Feb 15	20.86000 +0.36	21.02	20.39	20.40	4,763,288
06 Feb 15	20.50000 -0.99	21.80	20.25	21.50	7,224,863
05 Feb 15	21.49000 -0.25	22.15	21.22	21.85	6,516,896
04 Feb 15	21.74000 -0.76	23.03	21.59	22.60	9,018,162
03 Feb 15	22.50000 +0.08	22.90	22.18	22.46	6,135,760
02 Feb 15	22.42000 +0.47	23.06	21.71	21.81	8,795,557
30 Jan 15	21.95000 +0.86	22.30	21.01	21.03	7,132,967
29 Jan 15	21.09000 -0.06	21.47	20.81	21.07	3,281,874
28 Jan 15	21.15000 -0.21	21.68	21.01	21.25	5,345,007
27 Jan 15	21.36000 -0.82	22.39	20.90	22.19	11,991,966
26 Jan 15	22.18000 +0.58	22.45	21.61	21.68	6,967,800
23 Jan 15	21.60000 -0.68	22.50	21.46	22.30	7,197,311
22 Jan 15	22.28000 -0.33	22.88	22.01	22.50	8,162,737
21 Jan 15	22.61000 +1.61	22.87	21.51	21.51	19,778,134
20 Jan 15	21.00000 +0.71	21.25	20.25	20.28	9,452,078
19 Jan 15	20.29000 -0.06	21.39	19.57	20.00	10,635,305
16 Jan 15	20.35000 +0.23	20.63	20.12	20.12	7,238,249
15 Jan 15	20.12000 -0.60	21.03	20.10	20.75	5,823,816
14 Jan 15	20.72000 +0.14	20.98	20.31	20.91	7,053,939
13 Jan 15	20.58000 +0.91	21.40	20.20	20.20	18,972,664
12 Jan 15	19.67000 +0.87	19.78	18.89	18.89	10,851,796
09 Jan 15	18.80000 +0.12	19.20	18.60	18.68	5,680,165
08 Jan 15	18.68000 -0.08	19.15	18.59	18.59	4,720,131
07 Jan 15	18.76000 -0.30	19.22	18.42	19.20	7,270,545
06 Jan 15	19.06000 +1.07	19.20	17.76	17.81	13,537,559
05 Jan 15	17.99000 -0.14	18.45	16.99	18.45	9,244,381
31 Dec 14	18.13000 +0.55	18.18	17.44	17.71	5,080,450
30 Dec 14	17.58000 +0.55	17.90	16.85	17.00	9,354,135
29 Dec 14	17.03000 -0.11	17.29	16.61	17.20	5,473,235
26 Dec 14	17.14000 -0.21	17.34	17.05	17.34	4,072,628
25 Dec 14	17.35000 -0.05	17.56	17.07	17.51	3,410,858
24 Dec 14	17.40000 +0.24	17.76	17.17	17.24	5,119,270
23 Dec 14	17.16000 +0.10	17.48	16.51	17.03	8,205,832
22 Dec 14	17.06000 -1.84	18.90	17.01	18.90	9,226,575
19 Dec 14	18.90000 -0.58	19.49	18.81	19.49	6,439,914
18 Dec 14	19.48000 -0.12	19.67	19.41	19.50	2,814,151
17 Dec 14	19.60000 -0.29	20.08	19.38	19.92	5,925,811
16 Dec 14	19.89000 +0.05	20.44	19.76	19.80	7,770,973
15 Dec 14	19.84000 +0.32	19.98	19.31	19.44	5,439,194
12 Dec 14	19.52000 +0.24	19.59	19.28	19.29	3,986,314
11 Dec 14	19.28000 -0.19	20.29	19.20	19.44	7,726,603
10 Dec 14	19.47000 +0.43	19.62	18.92	19.10	6,344,929
09 Dec 14	19.04000 -1.01	20.00	19.01	19.99	10,973,520
08 Dec 14	20.05000 -0.55	20.75	19.90	20.33	7,725,314
05 Dec 14	20.60000 -0.58	21.20	20.22	21.20	6,135,944
04 Dec 14	21.18000 +0.24	21.18	20.60	20.96	7,849,767
03 Dec 14	20.94000 +0.32	21.26	19.62	20.51	14,682,276
02 Dec 14	20.62000 -0.26	20.80	20.32	20.80	7,609,038
01 Dec 14	20.88000 -0.31	21.59	20.85	21.23	7,180,194
28 Nov 14	21.19000 +0.19	21.22	20.71	20.87	7,449,063
27 Nov 14	21.00000 +0.51	21.19	20.43	20.47	7,712,873
26 Nov 14	20.49000 -0.03	20.95	20.32	20.60	5,243,019
25 Nov 14	20.52000 +0.13	20.65	20.00	20.40	7,069,802
24 Nov 14	20.39000 +0.39	20.46	20.09	20.09	6,011,039
21 Nov 14	20.00000 +0.27	20.45	19.65	19.65	5,770,068
20 Nov 14	19.73000 -0.49	20.24	19.70	20.12	2,731,087
19 Nov 14	20.22000 +0.00	20.37	20.01	20.20	2,268,107
18 Nov 14	20.22000 -0.05	20.59	20.09	20.21	3,862,410
17 Nov 14	20.27000 +0.58	20.49	19.50	19.67	6,466,513
14 Nov 14	19.69000 +0.18	19.74	19.32	19.61	1,952,772
13 Nov 14	19.51000 -0.31	19.93	19.36	19.89	2,552,550
12 Nov 14	19.82000 +0.54	19.89	19.15	19.26	5,005,002
11 Nov 14	19.28000 -0.02	19.40	19.01	19.31	3,699,573
10 Nov 14	19.30000 -0.39	19.80	19.00	19.69	7,451,453
07 Nov 14	19.69000 -0.53	20.37	19.51	20.22	6,744,868
06 Nov 14	20.22000 -0.07	20.47	19.99	20.26	2,644,894
05 Nov 14	20.29000 +0.37	20.65	19.95	19.95	5,045,655
04 Nov 14	19.92000 -0.38	20.29	19.85	20.29	3,479,031
03 Nov 14	20.30000 +0.00	20.40	20.05	20.25	3,240,617
31 Oct 14	20.30000 -0.54	20.98	20.12	20.88	3,671,882
30 Oct 14	20.84000 +0.01	21.07	20.81	20.83	2,553,853
29 Oct 14	20.83000 +0.00	20.98	20.68	20.96	2,649,165
28 Oct 14	20.83000 +0.32	20.86	20.46	20.52	2,549,112
27 Oct 14	20.51000 +0.53	20.68	19.69	19.92	3,661,870
24 Oct 14	19.98000 -0.01	20.42	19.79	19.99	2,926,549
23 Oct 14	19.99000 -0.39	20.45	19.85	20.20	3,062,078
22 Oct 14	20.38000 -0.55	20.99	20.33	20.97	3,535,146
21 Oct 14	20.93000 -0.31	21.34	20.87	21.30	2,049,762
20 Oct 14	21.24000 -0.16	21.46	21.03	21.29	3,738,395
17 Oct 14	21.40000 +0.33	21.51	20.63	21.01	5,428,020
16 Oct 14	21.07000 -0.80	21.99	21.01	21.75	7,189,196
15 Oct 14	21.87000 -0.11	22.15	21.72	22.00	3,554,660
14 Oct 14	21.98000 -0.37	22.34	21.85	22.30	3,430,329
13 Oct 14	22.35000 +0.26	22.37	21.75	22.09	4,926,987
10 Oct 14	22.09000 -0.59	22.52	22.00	22.52	4,621,720
09 Oct 14	22.68000 -0.13	22.90	22.45	22.81	7,436,548
08 Oct 14	22.81000 +0.86	22.82	22.01	22.03	8,803,731
30 Sep 14	21.95000 +0.20	22.03	21.61	21.76	3,914,919
29 Sep 14	21.75000 +0.31	21.82	21.54	21.54	3,827,785
26 Sep 14	21.44000 +0.14	21.62	21.16	21.25	3,477,697
25 Sep 14	21.30000 -0.48	21.89	21.30	21.78	5,349,004
24 Sep 14	21.78000 +0.12	21.81	21.58	21.58	3,398,201
23 Sep 14	21.66000 +0.65	21.80	20.86	20.87	4,124,825
22 Sep 14	21.01000 -0.40	21.50	20.95	21.49	3,338,036
19 Sep 14	21.41000 -0.29	21.83	21.17	21.80	4,029,690
18 Sep 14	21.70000 +0.08	21.84	21.26	21.50	3,834,020
17 Sep 14	21.62000 +0.39	21.66	20.82	21.25	5,671,199
16 Sep 14	21.23000 -0.91	22.30	21.23	22.24	5,965,697
15 Sep 14	22.14000 +0.09	22.30	21.90	22.05	4,726,790
12 Sep 14	22.05000 -0.36	22.37	21.95	22.35	5,507,628
11 Sep 14	22.41000 +0.41	22.60	22.00	22.01	6,237,578
10 Sep 14	22.00000 -0.25	22.20	21.72	22.20	7,156,095
09 Sep 14	22.25000 -0.44	22.71	22.25	22.50	6,117,929
05 Sep 14	22.69000 -0.27	23.13	22.31	23.10	6,053,740
04 Sep 14	22.96000 +0.00	23.00	22.35	22.90	6,871,407
03 Sep 14	22.96000 -0.28	23.48	22.78	23.26	6,812,630
02 Sep 14	23.24000 +0.09	23.37	22.92	23.20	4,882,116
01 Sep 14	23.15000 +0.26	23.50	22.65	22.85	6,855,851
29 Aug 14	22.89000 +1.14	22.89	21.54	21.75	7,286,386
28 Aug 14	21.75000 +0.15	21.97	21.41	21.69	2,276,385
27 Aug 14	21.60000 +0.05	22.11	21.35	21.49	3,358,096
26 Aug 14	21.55000 -0.74	22.38	21.20	22.11	3,854,386
25 Aug 14	22.29000 +0.37	22.37	21.50	21.73	5,640,132
22 Aug 14	21.92000 -0.18	22.34	21.76	22.09	4,311,711
21 Aug 14	22.10000 -0.40	22.65	21.75	22.65	3,111,982
20 Aug 14	22.50000 +0.10	22.80	22.08	22.40	4,102,788
19 Aug 14	22.40000 -0.55	22.96	22.15	22.93	5,981,261
18 Aug 14	22.95000 -0.23	23.39	22.67	23.30	4,693,705
15 Aug 14	23.18000 +0.32	23.45	22.29	22.89	5,632,255
14 Aug 14	22.86000 +0.48	23.13	22.40	22.80	6,746,236
13 Aug 14	22.38000 +0.70	22.56	21.58	21.90	8,529,960
12 Aug 14	21.68000 -0.22	22.11	21.43	21.79	5,068,783
11 Aug 14	21.90000 +1.02	21.98	20.75	20.98	6,604,045
08 Aug 14	20.88000 +0.62	20.98	20.26	20.31	5,508,481
07 Aug 14	20.26000 +0.17	20.74	19.88	20.09	4,890,206
06 Aug 14	20.09000 -0.10	20.15	19.81	19.96	2,764,796
05 Aug 14	20.19000 +0.74	20.49	18.80	19.48	7,088,571
04 Aug 14	19.45000 -0.52	20.06	19.35	19.80	5,166,055
01 Aug 14	19.97000 -0.18	20.69	19.89	20.14	3,557,562
31 Jul 14	20.15000 +0.00	20.43	20.11	20.11	2,081,249
30 Jul 14	20.15000 -0.27	20.78	20.14	20.43	2,930,978
29 Jul 14	20.42000 +0.52	20.70	19.74	19.74	4,134,796
28 Jul 14	19.90000 +0.30	19.98	19.43	19.72	2,008,154
25 Jul 14	19.60000 +0.19	19.77	19.15	19.15	1,485,007
24 Jul 14	19.41000 -0.30	19.70	18.73	19.70	5,799,290
23 Jul 14	19.71000 -0.99	20.95	19.62	20.70	3,620,731
22 Jul 14	20.70000 +0.57	21.05	20.11	20.18	4,473,612
21 Jul 14	20.13000 +0.58	20.18	19.30	19.42	3,275,855
18 Jul 14	19.55000 -0.05	19.99	19.25	19.51	3,541,309
17 Jul 14	19.60000 -0.10	19.76	19.20	19.59	3,152,735
16 Jul 14	19.70000 -0.68	20.38	19.40	20.35	4,316,450
15 Jul 14	20.38000 -0.12	21.10	20.12	20.59	4,473,005
14 Jul 14	20.50000 +0.51	20.77	20.04	20.30	4,179,359
11 Jul 14	19.99000 -0.55	20.81	19.71	20.52	4,938,588
10 Jul 14	20.54000 -0.96	21.40	20.20	21.20	6,386,221
09 Jul 14	21.50000 -0.80	22.30	21.00	22.30	4,649,599
08 Jul 14	22.30000 -0.29	22.67	21.84	22.53	3,302,372
07 Jul 14	22.59000 +0.02	22.74	22.01	22.57	3,354,511
04 Jul 14	22.57000 +0.00	22.77	22.18	22.60	3,432,667
03 Jul 14	22.57000 +0.59	22.59	21.72	21.88	3,663,391
02 Jul 14	21.98000 +0.11	22.28	21.38	21.90	3,767,017
01 Jul 14	21.87000 -0.15	22.44	21.58	22.03	2,688,922
30 Jun 14	22.02000 +0.84	22.17	20.69	21.00	6,985,517
27 Jun 14	21.18000 -0.25	21.77	20.95	21.55	4,404,921
26 Jun 14	21.43000 -0.07	21.70	20.93	21.60	4,816,434
20 Jun 14	21.50000 +0.90	21.65	20.21	20.48	5,938,054
19 Jun 14	20.60000 -0.20	21.07	20.16	20.79	3,199,081
18 Jun 14	20.80000 +0.08	21.07	20.61	20.82	5,028,844
17 Jun 14	20.72000 -0.87	21.80	20.50	21.80	6,029,338
16 Jun 14	21.59000 -0.33	22.20	21.48	21.68	4,865,163
13 Jun 14	21.92000 +0.87	22.08	20.58	20.91	7,239,381
12 Jun 14	21.05000 +1.06	21.05	20.11	20.45	6,652,842
11 Jun 14	19.99000 +0.09	20.28	19.60	19.93	2,995,565
10 Jun 14	19.90000 +0.39	20.34	19.20	19.66	4,265,124
09 Jun 14	19.51000 +0.03	19.90	19.30	19.60	3,719,413
06 Jun 14	19.48000 +0.38	19.98	19.00	19.00	4,184,919
05 Jun 14	19.10000 +0.55	19.11	18.41	18.55	2,455,428
04 Jun 14	18.55000 -0.15	18.71	18.21	18.52	2,017,874
03 Jun 14	18.70000 +0.31	18.98	18.19	18.40	2,491,590
30 May 14	18.39000 +0.22	18.66	17.82	18.15	4,794,119
29 May 14	18.17000 -0.81	19.06	17.97	18.99	3,443,528
28 May 14	18.98000 +0.23	19.14	18.38	18.75	4,223,268
27 May 14	18.75000 -0.20	19.41	18.55	18.96	4,463,249
26 May 14	18.95000 -0.47	19.78	18.69	19.32	5,382,394
23 May 14	19.42000 -18.98	19.78	18.81	18.91	3,570,045
22 May 14	38.40000 -0.38	39.55	38.00	38.76	2,962,310
21 May 14	38.78000 +1.97	39.80	36.25	36.50	1,396,144
20 May 14	36.81000 +0.83	37.97	36.09	36.60	1,554,863
19 May 14	35.98000 -0.08	37.00	35.35	35.90	2,683,745
16 May 14	36.06000 -0.84	37.00	34.90	37.00	2,727,914
15 May 14	36.90000 -1.83	38.90	36.81	38.43	1,934,685
14 May 14	38.73000 -0.22	38.95	37.68	38.95	1,766,376
13 May 14	38.95000 +0.61	39.30	38.10	38.40	1,716,261
12 May 14	38.34000 +0.16	39.40	37.60	38.16	1,644,373
09 May 14	38.18000 -0.22	39.00	37.13	39.00	1,703,226
08 May 14	38.40000 +0.25	40.30	38.00	38.00	1,750,638
07 May 14	38.15000 -0.53	38.97	38.00	38.68	1,317,532
06 May 14	38.68000 +0.95	39.69	37.81	37.81	4,703,397
05 May 14	37.73000 +1.47	38.10	36.26	36.26	2,488,861
30 Apr 14	36.26000 +0.99	36.66	35.03	35.20	2,473,658
29 Apr 14	35.27000 +0.47	36.15	34.01	34.31	2,900,351
28 Apr 14	34.80000 -1.09	35.67	34.00	35.35	1,974,032
25 Apr 14	35.89000 -1.31	37.47	35.80	36.99	2,552,867
24 Apr 14	37.20000 +0.18	37.30	36.39	36.83	1,073,718
23 Apr 14	37.02000 +0.02	38.40	35.90	37.00	2,946,300
22 Apr 14	37.00000 -0.23	37.35	36.21	36.80	1,328,576
21 Apr 14	37.23000 +1.33	37.70	35.30	35.31	4,119,695
18 Apr 14	35.90000 -0.06	36.60	35.42	35.95	2,352,128
17 Apr 14	35.96000 +1.36	36.50	34.50	34.79	3,966,498
16 Apr 14	34.60000 +0.27	34.60	33.60	34.02	963,918
15 Apr 14	34.33000 +0.02	34.70	34.23	34.31	1,240,092
14 Apr 14	34.31000 +0.10	34.68	34.00	34.18	1,043,880
11 Apr 14	34.21000 -0.88	34.80	34.03	34.80	1,395,573
10 Apr 14	35.09000 +0.41	35.55	34.56	34.56	1,883,656
09 Apr 14	34.68000 +0.18	34.80	34.03	34.48	1,376,624
08 Apr 14	34.50000 -0.05	34.95	33.55	34.02	1,518,842
04 Apr 14	34.55000 +1.25	34.98	32.39	33.06	2,256,955
03 Apr 14	33.30000 +0.05	34.19	33.02	33.25	1,882,690
02 Apr 14	33.25000 -0.85	34.19	32.98	33.96	2,221,088
01 Apr 14	34.10000 +1.00	34.20	32.84	33.00	1,207,704
31 Mar 14	33.10000 +0.10	33.57	32.50	32.90	902,079
28 Mar 14	33.00000 -0.11	33.09	31.38	33.06	1,613,112
27 Mar 14	33.11000 +0.01	33.52	32.70	32.98	2,640,698
26 Mar 14	33.10000 +1.82	33.51	31.50	31.50	3,187,730
25 Mar 14	31.28000 +0.33	31.70	30.91	31.13	995,371
24 Mar 14	30.95000 -0.04	31.39	30.81	31.39	1,323,413
21 Mar 14	30.99000 +0.14	31.10	29.40	30.50	2,068,266
20 Mar 14	30.85000 -1.65	32.49	30.30	32.39	2,405,765
19 Mar 14	32.50000 +0.09	32.73	31.89	32.13	1,506,539
18 Mar 14	32.41000 -0.16	32.71	32.00	32.40	1,573,157
17 Mar 14	32.57000 +0.62	32.77	31.76	31.76	758,380
14 Mar 14	31.95000 +0.15	32.07	31.31	31.73	756,686
13 Mar 14	31.80000 +0.71	32.30	31.00	31.10	1,459,421
12 Mar 14	31.09000 +0.64	31.48	30.06	30.28	1,340,534
11 Mar 14	30.45000 +0.11	30.70	29.88	30.50	1,344,998
10 Mar 14	30.34000 -1.93	32.22	30.00	32.10	1,756,940
07 Mar 14	32.27000 -0.27	32.98	32.10	32.54	1,178,047
06 Mar 14	32.54000 +0.24	32.80	31.50	32.30	1,170,402
05 Mar 14	32.30000 +0.14	33.28	32.18	32.18	1,616,158
04 Mar 14	32.16000 -1.49	33.82	31.77	33.80	2,903,910
03 Mar 14	33.65000 +1.41	33.70	32.35	32.55	2,483,493
28 Feb 14	32.24000 +0.24	32.47	30.68	32.00	2,401,741
27 Feb 14	32.00000 -1.85	34.48	31.65	33.70	2,377,445
26 Feb 14	33.85000 -1.03	35.00	32.97	34.60	3,348,359
25 Feb 14	34.88000 -2.60	37.93	33.76	37.32	4,177,742
24 Feb 14	37.48000 -0.30	37.70	36.01	37.12	2,236,435
21 Feb 14	37.78000 -0.12	39.45	37.50	37.99	4,428,583
20 Feb 14	37.90000 +0.83	38.15	36.80	37.18	5,477,961
19 Feb 14	37.07000 +0.06	37.49	36.57	36.90	3,512,372
18 Feb 14	37.01000 -1.74	38.79	36.70	38.79	5,724,442
17 Feb 14	38.75000 -0.35	39.55	38.41	39.40	3,520,301
14 Feb 14	39.10000 -0.45	39.96	38.41	39.17	2,065,682
13 Feb 14	39.55000 -1.07	41.00	39.51	40.84	1,724,826
12 Feb 14	40.62000 +1.15	41.20	39.20	39.20	2,694,972
11 Feb 14	39.47000 -0.46	40.11	38.60	39.71	1,741,860
10 Feb 14	39.93000 +1.93	41.40	38.50	38.91	2,484,054
07 Feb 14	38.00000 +0.38	38.29	37.22	37.30	1,608,696
30 Jan 14	37.62000 +0.25	38.22	37.10	37.37	1,162,318
29 Jan 14	37.37000 -0.83	38.30	37.21	38.30	1,344,768
28 Jan 14	38.20000 -1.18	39.85	36.80	39.01	1,682,842
27 Jan 14	39.38000 -0.55	40.00	38.82	39.51	961,482
24 Jan 14	39.93000 +0.76	40.55	38.60	38.64	1,842,682
23 Jan 14	39.17000 +1.67	39.65	37.65	38.04	2,144,564
22 Jan 14	37.50000 +0.20	38.49	37.20	38.01	1,289,826
21 Jan 14	37.30000 +0.60	38.20	36.10	36.98	1,552,293
20 Jan 14	36.70000 -0.60	37.80	36.31	37.78	889,715
17 Jan 14	37.30000 -0.09	38.35	36.98	37.41	1,102,914
16 Jan 14	37.39000 -0.03	38.65	36.23	37.42	1,883,019
15 Jan 14	37.42000 +1.28	39.16	35.72	36.30	2,289,463
14 Jan 14	36.14000 +1.97	36.17	33.90	34.36	1,164,651
13 Jan 14	34.17000 -1.05	35.12	34.01	35.09	1,147,307
10 Jan 14	35.22000 -1.48	36.80	35.22	36.06	1,011,679
09 Jan 14	36.70000 -1.59	38.30	36.02	38.10	1,470,894
08 Jan 14	38.29000 +0.79	39.40	37.50	37.52	1,823,870
07 Jan 14	37.50000 -0.09	37.92	37.00	37.50	1,311,187
06 Jan 14	37.59000 -1.51	39.11	37.31	39.11	1,399,506
03 Jan 14	39.10000 +0.44	39.35	38.56	38.56	3,130,727
02 Jan 14	38.66000 +0.91	39.25	37.37	37.61	2,191,034
31 Dec 13	37.75000 +0.37	37.79	36.75	37.47	1,222,186
30 Dec 13	37.38000 +0.13	37.78	36.37	37.25	681,143
27 Dec 13	37.25000 +1.04	37.33	35.70	36.10	891,488
26 Dec 13	36.21000 -1.69	37.89	36.18	37.89	1,344,641
25 Dec 13	37.90000 +0.97	37.93	36.56	36.98	998,684
24 Dec 13	36.93000 -0.04	38.18	36.52	36.96	921,449
23 Dec 13	36.97000 -0.03	37.67	35.51	37.29	1,059,555
20 Dec 13	37.00000 +1.50	37.33	35.26	35.60	2,501,972
19 Dec 13	35.50000 -0.16	36.69	35.17	35.22	1,417,688
18 Dec 13	35.66000 -0.38	36.04	35.30	35.74	488,262
17 Dec 13	36.04000 +0.59	36.15	35.37	35.46	989,780
16 Dec 13	35.45000 +0.14	35.50	34.33	34.60	989,389
13 Dec 13	35.31000 +0.45	35.50	34.28	34.29	645,979
12 Dec 13	34.86000 +1.11	34.95	33.41	33.41	1,117,613
11 Dec 13	33.75000 +0.26	33.96	33.02	33.90	732,561
10 Dec 13	33.49000 -0.22	34.00	33.39	33.60	291,874
09 Dec 13	33.71000 +0.81	34.30	32.75	32.76	718,551
06 Dec 13	32.90000 -0.64	34.01	32.85	33.50	439,739
05 Dec 13	33.54000 -0.69	34.60	33.31	34.60	568,598
04 Dec 13	34.23000 -0.33	35.07	33.51	34.40	1,238,876
03 Dec 13	34.56000 +0.86	34.65	32.00	33.01	2,483,318
02 Dec 13	33.70000 -2.15	35.00	33.36	34.50	3,159,807
29 Nov 13	35.85000 +0.66	36.06	35.00	35.10	1,889,846
28 Nov 13	35.19000 -0.41	37.18	34.65	35.90	2,607,967
27 Nov 13	35.60000 +1.85	35.69	33.35	33.90	3,200,459
26 Nov 13	33.75000 +0.20	34.47	33.05	33.48	1,300,531
25 Nov 13	33.55000 -0.16	33.79	32.88	33.71	972,475
22 Nov 13	33.71000 -0.46	34.46	33.50	34.11	668,522
21 Nov 13	34.17000 -0.36	34.79	33.83	34.53	997,778
20 Nov 13	34.53000 +0.99	35.99	34.16	35.80	3,226,744
15 Nov 13	33.54000 +0.89	33.69	32.40	32.70	468,701
14 Nov 13	32.65000 +0.70	32.96	31.62	31.90	780,572
13 Nov 13	31.95000 -0.35	32.73	31.80	32.30	342,325
12 Nov 13	32.30000 -0.29	33.00	32.02	32.45	452,841
11 Nov 13	32.59000 +1.28	32.65	31.00	31.31	637,616
08 Nov 13	31.31000 -0.19	31.80	31.00	31.50	505,328
07 Nov 13	31.50000 -0.94	32.80	31.00	32.70	817,251
06 Nov 13	32.44000 -0.38	33.18	32.00	32.85	699,361
05 Nov 13	32.82000 -0.01	32.88	31.62	32.02	861,572
04 Nov 13	32.83000 +0.01	32.85	31.45	32.82	1,099,033
01 Nov 13	32.82000 +1.32	33.10	30.51	31.48	1,394,203
31 Oct 13	31.50000 -1.15	32.99	30.53	32.68	1,979,530
30 Oct 13	32.65000 -0.60	33.50	32.60	33.00	1,376,158
29 Oct 13	33.25000 -0.56	34.49	32.30	34.10	765,574
28 Oct 13	33.81000 +1.01	34.17	32.05	32.80	1,004,479
25 Oct 13	32.80000 -1.10	34.50	32.00	33.90	1,472,330
24 Oct 13	33.90000 +0.43	34.60	33.51	33.80	2,441,509
23 Oct 13	33.47000 -1.19	35.00	33.01	34.88	1,009,041
22 Oct 13	34.66000 -0.74	35.80	34.42	35.25	1,231,581
21 Oct 13	35.40000 +0.83	36.07	34.31	34.60	1,926,367
18 Oct 13	34.57000 +0.27	34.90	33.78	34.49	2,100,911
17 Oct 13	34.30000 +0.94	35.50	33.38	33.42	2,750,381
16 Oct 13	33.36000 -0.77	34.40	32.22	34.20	1,755,078
15 Oct 13	34.13000 -0.34	35.10	33.95	34.40	2,459,815
14 Oct 13	34.47000 +0.06	34.80	33.80	34.30	2,396,786
11 Oct 13	34.41000 -0.69	35.80	33.30	35.20	6,566,216
10 Oct 13	35.10000 -2.40	37.50	34.10	37.48	5,853,147
09 Oct 13	37.50000 -0.57	38.49	37.30	38.06	1,437,147
08 Oct 13	38.07000 +0.21	38.30	36.50	37.86	1,585,434
30 Sep 13	37.86000 +0.66	38.38	37.10	37.55	853,642
27 Sep 13	37.20000 -0.62	38.58	37.01	38.58	1,870,648
26 Sep 13	37.82000 -0.88	38.75	37.48	38.01	1,601,271
25 Sep 13	38.70000 -1.02	39.77	38.65	39.10	1,124,370
24 Sep 13	39.72000 -0.27	41.59	38.88	41.20	1,964,712
23 Sep 13	39.99000 +2.64	40.14	37.50	37.50	2,352,739
18 Sep 13	37.35000 -0.95	38.89	36.71	38.50	1,525,736
17 Sep 13	38.30000 -1.28	39.62	38.20	39.00	672,341
16 Sep 13	39.58000 +0.90	40.35	38.53	38.75	1,594,050
13 Sep 13	38.68000 +0.75	39.51	37.50	37.93	2,246,249
12 Sep 13	37.93000 -0.07	38.89	36.80	37.40	2,585,524
11 Sep 13	38.00000 -2.55	40.49	36.50	40.49	3,729,843
10 Sep 13	40.55000 -2.16	42.70	40.38	42.70	2,149,644
09 Sep 13	42.71000 +0.53	43.68	40.11	42.09	3,270,958
06 Sep 13	42.18000 -0.57	42.70	40.86	42.20	1,755,354
05 Sep 13	42.75000 -0.65	44.20	41.84	44.20	1,691,597
04 Sep 13	43.40000 +2.10	44.50	41.70	41.70	2,616,789
03 Sep 13	41.30000 +1.10	41.60	39.65	40.86	1,851,676
02 Sep 13	40.20000 +1.89	40.99	38.32	38.32	1,540,030
30 Aug 13	38.31000 -0.87	40.68	37.80	39.28	887,706
29 Aug 13	39.18000 -0.61	39.90	38.60	39.90	767,607
28 Aug 13	39.79000 -1.41	41.10	39.37	41.10	1,638,584
27 Aug 13	41.20000 +0.20	42.50	40.51	41.00	2,027,106
26 Aug 13	41.00000 +2.90	41.91	37.72	37.72	2,882,271
23 Aug 13	38.10000 +1.38	38.45	36.87	36.87	4,058,881
22 Aug 13	36.72000 +1.60	38.14	36.00	36.00	3,831,452
21 Aug 13	35.12000 +1.12	35.17	33.67	34.00	1,663,497
20 Aug 13	34.00000 -1.02	35.20	33.70	34.60	976,612
19 Aug 13	35.02000 +1.89	35.18	33.00	33.00	1,713,072
16 Aug 13	33.13000 -0.67	34.10	33.00	33.61	1,002,876
15 Aug 13	33.80000 -0.40	34.56	33.50	34.30	684,428
14 Aug 13	34.20000 -0.30	34.65	33.80	34.39	921,509
13 Aug 13	34.50000 +0.50	34.65	33.37	33.72	956,902
12 Aug 13	34.00000 -1.00	35.45	32.50	34.81	2,264,271
09 Aug 13	35.00000 -0.95	36.09	34.00	35.36	3,069,458
08 Aug 13	35.95000 +1.29	36.95	33.91	34.10	2,129,560
07 Aug 13	34.66000 -1.10	36.80	34.47	35.75	1,885,388
06 Aug 13	35.76000 -0.07	35.85	34.85	35.80	2,145,495
05 Aug 13	35.83000 +0.83	36.55	33.77	34.98	3,991,047
02 Aug 13	35.00000 +2.31	35.49	32.51	32.69	3,687,906
01 Aug 13	32.69000 +1.94	32.95	30.70	30.75	2,376,109
31 Jul 13	30.75000 -0.65	31.60	30.50	31.06	1,093,839
30 Jul 13	31.40000 -0.06	31.90	30.00	31.50	1,536,729
29 Jul 13	31.46000 -0.53	31.93	30.82	30.83	1,520,728
26 Jul 13	31.99000 -0.72	32.94	29.88	32.50	3,966,018
25 Jul 13	32.71000 +0.58	32.85	31.85	32.38	3,917,326
24 Jul 13	32.13000 -0.66	32.79	31.30	32.74	2,937,609
23 Jul 13	32.79000 +1.81	33.10	31.00	31.29	2,461,235
22 Jul 13	30.98000 -0.02	31.35	30.00	30.00	2,673,210
19 Jul 13	31.00000 -1.57	33.00	29.81	32.95	2,448,319
18 Jul 13	32.57000 -0.93	33.49	32.50	32.51	970,334
17 Jul 13	33.50000 -0.53	34.20	32.69	34.13	1,736,394
16 Jul 13	34.03000 +1.07	34.35	32.60	33.00	2,015,459
15 Jul 13	32.96000 +1.37	33.15	31.35	31.59	2,004,862
12 Jul 13	31.59000 +0.07	32.30	31.30	31.80	1,698,780
11 Jul 13	31.52000 +0.44	32.41	30.46	30.78	2,229,499
10 Jul 13	31.08000 -0.10	32.28	30.31	30.31	3,160,466
09 Jul 13	31.18000 +0.58	31.21	29.80	30.22	1,600,028
08 Jul 13	30.60000 -1.21	31.62	30.49	31.00	3,580,809
05 Jul 13	31.81000 -0.98	33.15	31.35	32.90	3,400,128
04 Jul 13	32.79000 -1.21	34.43	32.50	33.25	3,815,860
03 Jul 13	34.00000 +1.82	34.21	31.00	31.79	4,801,406
02 Jul 13	32.18000 -0.24	32.67	30.80	32.27	4,057,276
01 Jul 13	32.42000 +0.28	32.56	30.50	31.98	3,226,333
28 Jun 13	32.14000 -1.24	33.00	30.04	33.00	1,626,448
27 Jun 13	33.38000 -0.06	34.05	32.19	33.39	2,418,611
26 Jun 13	33.44000 +1.94	33.50	31.28	31.28	2,560,122
25 Jun 13	31.50000 +1.60	32.50	27.64	29.15	2,620,032
24 Jun 13	29.90000 -2.13	32.78	29.50	31.00	3,094,867
21 Jun 13	32.03000 +0.69	32.46	30.55	31.00	2,091,573
20 Jun 13	31.34000 -1.46	33.00	30.65	32.43	3,060,389
19 Jun 13	32.80000 -0.36	33.00	31.92	32.50	2,117,110
18 Jun 13	33.16000 -0.71	34.55	32.00	33.87	2,326,958
17 Jun 13	33.87000 -0.03	34.20	32.80	34.20	3,122,268
14 Jun 13	33.90000 +2.20	34.25	31.44	31.44	3,340,053
13 Jun 13	31.70000 -0.24	31.94	29.50	31.48	3,165,350
07 Jun 13	31.94000 +0.25	32.67	31.46	32.00	2,393,840
06 Jun 13	31.69000 -0.81	33.11	31.30	32.50	2,122,150
05 Jun 13	32.50000 +0.75	33.18	31.82	31.82	4,466,841
04 Jun 13	31.75000 -0.44	32.48	31.40	32.18	3,699,312
03 Jun 13	32.19000 -1.41	33.79	31.60	33.20	6,000,479
31 May 13	33.60000 -0.53	34.13	33.30	34.13	4,463,801
30 May 13	34.13000 -1.24	35.88	33.10	35.00	4,353,617
29 May 13	35.37000 -0.23	35.58	34.11	35.19	2,927,455
28 May 13	35.60000 -1.04	37.00	34.70	36.30	3,389,729
27 May 13	36.64000 +1.53	37.20	34.58	34.89	4,798,507
24 May 13	35.11000 +2.69	35.66	32.98	32.98	3,883,928
23 May 13	32.42000 +0.60	33.88	31.52	31.52	2,119,121
22 May 13	31.82000 -1.93	33.99	30.96	33.68	7,223,556
21 May 13	33.75000 +0.95	34.08	32.68	32.82	4,258,919
20 May 13	32.80000 -1.20	33.90	32.60	33.52	3,373,229
17 May 13	34.00000 +2.00	35.20	31.80	32.45	3,184,777
16 May 13	32.00000 +1.22	32.35	30.83	31.49	5,900,516
15 May 13	30.78000 +1.45	30.98	29.50	29.63	3,538,374
14 May 13	29.33000 -0.13	29.69	28.68	29.47	1,683,984
13 May 13	29.46000 +0.06	29.66	28.50	29.08	1,563,976
10 May 13	29.40000 +0.62	29.50	27.55	28.35	2,874,383
09 May 13	28.78000 +0.11	29.80	28.01	28.66	3,194,291
08 May 13	28.67000 +0.03	29.20	28.07	28.65	2,303,324
07 May 13	28.64000 +0.49	29.47	27.90	27.97	2,662,474
06 May 13	28.15000 -0.26	29.06	27.80	28.30	4,081,956
03 May 13	28.41000 +1.47	28.70	26.74	26.80	5,964,062
02 May 13	26.94000 +1.91	27.20	24.83	25.09	4,372,560
26 Apr 13	25.03000 -0.59	26.05	24.33	25.70	4,674,175
25 Apr 13	25.62000 -0.74	27.35	25.62	26.35	8,584,407
24 Apr 13	26.36000 +1.56	26.58	24.60	24.89	4,908,893
23 Apr 13	24.80000 -0.65	25.94	24.76	25.50	2,814,338
22 Apr 13	25.45000 +0.71	25.60	22.47	24.66	2,851,718
19 Apr 13	24.74000 -0.25	25.28	24.22	24.73	3,156,933
18 Apr 13	24.99000 +0.41	25.74	24.37	24.38	4,736,827
17 Apr 13	24.58000 +0.70	24.77	23.70	23.90	4,670,164
16 Apr 13	23.88000 +1.18	23.97	22.41	22.66	3,250,670
15 Apr 13	22.70000 -0.35	23.20	22.47	23.13	1,336,019
12 Apr 13	23.05000 -0.11	23.49	23.00	23.00	1,207,182
11 Apr 13	23.16000 -0.24	23.50	22.95	23.40	1,455,425
10 Apr 13	23.40000 -0.59	23.98	22.95	23.80	2,055,463
09 Apr 13	23.99000 +0.06	24.10	23.54	23.87	1,332,141
08 Apr 13	23.93000 +1.19	24.37	22.02	22.21	2,872,695
03 Apr 13	22.74000 -0.34	23.18	22.30	23.18	3,468,648
02 Apr 13	23.08000 -2.17	25.37	22.90	25.16	6,128,948
01 Apr 13	25.25000 -0.44	26.08	25.10	25.69	2,629,994
29 Mar 13	25.69000 -0.07	25.77	24.70	25.60	3,701,332
28 Mar 13	25.76000 -1.60	26.68	25.40	26.68	7,658,259
27 Mar 13	27.36000 +0.39	27.45	26.73	26.75	6,131,111
26 Mar 13	26.97000 +0.98	27.10	25.58	25.78	4,521,038
25 Mar 13	25.99000 -0.17	26.57	25.63	26.06	4,923,838
22 Mar 13	26.16000 -0.68	26.95	25.97	26.92	3,971,274
21 Mar 13	26.84000 +1.54	27.32	25.37	25.52	7,371,834
20 Mar 13	25.30000 +0.46	25.38	24.57	24.70	3,389,964
19 Mar 13	24.84000 -0.62	25.72	24.30	25.45	2,504,840
18 Mar 13	25.46000 -0.13	26.15	25.25	25.25	2,313,737
15 Mar 13	25.59000 +0.59	26.06	24.62	24.91	3,997,710
14 Mar 13	25.00000 +0.56	25.20	24.26	24.26	2,130,076
13 Mar 13	24.44000 -0.76	24.97	24.02	24.97	2,757,663
12 Mar 13	25.20000 -0.86	26.49	24.45	26.20	4,301,004
11 Mar 13	26.06000 +0.58	26.10	25.35	25.48	3,332,998
08 Mar 13	25.48000 -0.43	26.43	25.25	25.85	2,579,053
07 Mar 13	25.91000 -1.08	27.52	25.57	26.98	4,265,616
06 Mar 13	26.99000 +0.66	27.25	26.32	26.35	6,204,634
05 Mar 13	26.33000 +1.47	26.50	24.51	25.00	7,838,453
04 Mar 13	24.86000 +0.06	25.80	24.40	24.64	5,672,039
01 Mar 13	24.80000 +0.46	24.95	24.16	24.46	5,327,287
28 Feb 13	24.34000 -0.21	24.90	23.96	24.71	3,453,261
27 Feb 13	24.55000 -1.08	25.78	24.30	25.51	3,944,799
26 Feb 13	25.63000 +0.53	26.30	24.80	24.98	8,255,243
25 Feb 13	25.10000 +1.01	25.21	23.98	24.20	6,221,538
22 Feb 13	24.09000 +0.49	24.34	23.36	23.70	5,007,868
21 Feb 13	23.60000 -0.48	24.44	23.58	23.90	5,878,245
20 Feb 13	24.08000 +0.75	24.22	23.19	23.20	5,955,794
19 Feb 13	23.33000 -0.77	24.04	23.25	24.00	4,932,043
18 Feb 13	24.10000 +0.27	24.17	23.61	23.88	4,529,201
08 Feb 13	23.83000 +0.06	24.22	23.50	23.59	4,882,393
07 Feb 13	23.77000 +0.49	23.86	23.16	23.35	4,558,961
06 Feb 13	23.28000 +0.72	23.43	22.61	22.79	5,843,793
05 Feb 13	22.56000 +0.66	22.70	21.70	21.78	5,022,511
04 Feb 13	21.90000 -0.80	22.64	21.87	22.64	6,638,322
01 Feb 13	22.70000 +0.10	22.95	22.30	22.61	5,686,919
31 Jan 13	22.60000 -0.82	23.51	22.60	23.38	6,120,740
30 Jan 13	23.42000 -0.72	24.24	23.15	24.24	6,665,900
29 Jan 13	24.14000 +0.30	24.29	23.80	23.80	4,414,002
28 Jan 13	23.84000 +0.38	23.90	23.35	23.46	4,034,666
25 Jan 13	23.46000 +0.21	23.61	22.80	23.30	5,110,794
24 Jan 13	23.25000 -1.45	24.60	23.08	24.52	15,148,504
23 Jan 13	24.70000 +0.04	24.84	24.45	24.60	4,145,165
22 Jan 13	24.66000 -0.25	24.85	24.44	24.85	7,501,618
21 Jan 13	24.91000 -0.98	25.53	24.33	25.53	12,488,636
18 Jan 13	25.89000 -1.97	27.88	25.07	27.85	12,505,966
17 Jan 13	27.86000 -0.42	28.01	27.50	28.00	1,714,580
16 Jan 13	28.28000 -0.58	28.98	27.45	28.88	1,210,643
15 Jan 13	28.86000 +0.22	29.99	28.03	29.00	1,132,208
14 Jan 13	28.64000 +1.61	28.85	26.68	27.00	1,714,110
11 Jan 13	27.03000 -0.27	27.71	26.88	27.32	958,437
10 Jan 13	27.30000 -0.40	27.83	26.90	27.62	1,811,520
09 Jan 13	27.70000 +0.66	28.28	26.30	26.70	2,284,973
08 Jan 13	27.04000 +1.36	27.10	25.62	25.74	3,276,993
07 Jan 13	25.68000 -0.05	25.88	25.20	25.60	2,133,121
04 Jan 13	25.73000 -1.05	26.72	25.00	26.72	2,262,473
31 Dec 12	26.78000 -0.11	27.10	25.75	26.85	3,798,747
28 Dec 12	26.89000 -0.05	27.20	25.76	26.83	4,204,423
27 Dec 12	26.94000 -0.26	27.75	26.48	27.09	1,439,240
26 Dec 12	27.20000 +0.91	27.39	25.80	26.03	2,208,729
25 Dec 12	26.29000 +0.94	26.58	25.41	25.55	3,335,916
24 Dec 12	25.35000 +1.20	25.70	23.80	24.10	2,733,153
21 Dec 12	24.15000 +1.33	24.48	22.67	22.83	2,664,183
20 Dec 12	22.82000 +0.33	22.90	22.31	22.49	1,721,820
19 Dec 12	22.49000 +0.01	22.83	22.15	22.21	3,050,396
18 Dec 12	22.48000 -0.01	22.80	22.00	22.06	4,309,463
17 Dec 12	22.49000 -2.50	24.85	22.49	24.85	7,081,333
14 Dec 12	24.99000 +0.75	25.30	23.99	23.99	798,469
13 Dec 12	24.24000 -0.07	24.49	23.80	24.30	572,494
12 Dec 12	24.31000 -0.64	25.00	24.22	25.00	701,144
11 Dec 12	24.95000 -0.04	25.30	24.85	24.85	579,549
10 Dec 12	24.99000 +0.83	25.17	24.00	24.37	1,431,735
07 Dec 12	24.16000 -0.01	24.42	23.67	24.00	671,503
06 Dec 12	24.17000 -0.33	24.70	23.98	24.40	1,135,337
05 Dec 12	24.50000 +1.46	25.00	23.04	23.04	1,709,012
04 Dec 12	23.04000 +0.29	23.10	22.30	22.75	1,250,367
03 Dec 12	22.75000 -0.24	23.09	22.50	23.00	949,248
30 Nov 12	22.99000 -0.52	23.73	22.90	23.73	526,828
29 Nov 12	23.51000 -0.29	24.50	23.40	23.51	257,833
28 Nov 12	23.80000 +0.00	23.94	23.51	23.51	377,012
27 Nov 12	23.80000 +0.31	23.92	23.08	23.08	956,955
26 Nov 12	23.49000 -1.01	24.55	23.40	24.20	799,000
23 Nov 12	24.50000 -0.56	25.35	24.42	25.01	1,293,088
22 Nov 12	25.06000 -0.23	25.65	24.90	25.29	709,979
21 Nov 12	25.29000 +0.11	25.50	24.60	25.37	335,175
20 Nov 12	25.18000 +0.80	25.30	24.38	24.38	685,470
19 Nov 12	24.38000 -0.12	24.49	23.20	24.33	1,167,652
16 Nov 12	24.50000 -0.49	25.13	24.21	24.21	279,263
15 Nov 12	24.99000 +0.19	25.01	24.53	24.82	434,791
14 Nov 12	24.80000 -0.20	25.08	24.35	24.98	983,984
13 Nov 12	25.00000 -0.20	25.22	24.50	25.01	938,949
12 Nov 12	25.20000 +0.30	25.41	24.30	24.60	1,283,110
09 Nov 12	24.90000 -1.10	26.29	24.83	26.00	889,964
08 Nov 12	26.00000 -0.38	26.68	25.70	26.00	1,582,298
07 Nov 12	26.38000 +0.73	26.52	25.36	25.63	2,065,377
06 Nov 12	25.65000 +0.35	25.79	24.77	25.08	2,803,263
05 Nov 12	25.30000 -1.52	26.88	24.20	26.52	5,361,612
02 Nov 12	26.82000 -0.89	27.72	26.45	27.72	3,090,454
01 Nov 12	27.71000 -0.29	28.20	27.40	27.99	1,872,087
31 Oct 12	28.00000 -0.20	28.32	27.73	28.00	442,116
30 Oct 12	28.20000 +0.32	28.50	27.70	28.16	942,882
29 Oct 12	27.88000 -0.02	28.12	27.26	27.89	902,971
26 Oct 12	27.90000 +0.43	27.90	26.60	27.47	1,215,499
25 Oct 12	27.47000 -1.08	28.80	27.25	28.80	1,275,638
24 Oct 12	28.55000 -0.30	29.41	28.33	28.61	1,662,566
23 Oct 12	28.85000 -1.85	30.60	28.45	30.56	2,713,201
22 Oct 12	30.70000 +0.00	30.89	30.23	30.24	359,921
19 Oct 12	30.70000 -0.24	31.10	30.39	30.94	453,073
18 Oct 12	30.94000 +0.69	31.22	30.26	30.30	810,232
17 Oct 12	30.25000 +0.34	30.25	29.56	29.88	826,787
16 Oct 12	29.91000 -0.05	30.26	29.24	29.96	1,090,973
15 Oct 12	29.96000 +0.61	30.10	29.00	29.37	901,281
12 Oct 12	29.35000 -0.52	30.12	29.10	29.95	1,006,633
11 Oct 12	29.87000 -0.83	30.87	29.85	30.70	475,556
10 Oct 12	30.70000 +0.97	30.79	29.40	29.45	1,164,784
09 Oct 12	29.73000 +0.63	29.95	29.10	29.10	527,506
08 Oct 12	29.10000 +0.45	29.85	28.10	28.70	556,857
28 Sep 12	28.65000 +0.76	28.69	27.65	27.88	1,714,300
27 Sep 12	27.89000 +0.90	28.44	26.85	26.85	1,272,198
26 Sep 12	26.99000 -0.75	27.94	26.83	27.78	1,668,075
25 Sep 12	27.74000 +0.22	28.88	27.50	27.54	1,700,513
24 Sep 12	27.52000 -0.56	28.25	27.00	27.00	2,580,031
21 Sep 12	28.08000 -0.62	29.28	27.10	28.70	2,637,091
20 Sep 12	28.70000 -1.50	30.34	28.66	30.18	747,826
19 Sep 12	30.20000 +0.20	30.45	29.60	29.71	583,500
18 Sep 12	30.00000 +0.78	30.56	28.60	28.94	1,587,580
17 Sep 12	29.22000 -0.39	29.85	29.00	29.68	1,522,312
14 Sep 12	29.61000 -0.75	30.59	28.67	30.36	2,787,133
13 Sep 12	30.36000 -0.50	30.86	30.19	30.86	1,536,322
12 Sep 12	30.86000 -0.76	31.60	30.50	31.56	1,547,526
11 Sep 12	31.62000 +0.82	31.96	29.70	30.74	5,276,318
10 Sep 12	30.80000 -0.71	31.67	30.50	31.12	2,071,125
07 Sep 12	31.51000 +0.12	31.90	30.91	31.50	3,620,435
06 Sep 12	31.39000 -0.68	32.00	30.91	32.00	1,418,233
05 Sep 12	32.07000 +1.33	32.10	30.35	30.56	1,882,052
04 Sep 12	30.74000 +0.44	31.49	30.00	30.56	2,135,280
03 Sep 12	30.30000 +0.43	31.09	29.66	29.81	3,108,108
31 Aug 12	29.87000 -0.58	30.44	29.70	30.44	1,754,802
30 Aug 12	30.45000 -0.43	31.90	28.61	30.95	2,623,402
29 Aug 12	30.88000 +0.38	31.33	30.00	30.27	2,015,814
28 Aug 12	30.50000 +1.26	30.60	28.60	29.10	2,239,868
27 Aug 12	29.24000 -1.66	30.75	29.00	30.75	2,902,519
24 Aug 12	30.90000 -0.75	31.91	30.70	31.60	776,773
23 Aug 12	31.65000 -0.04	32.36	31.10	31.70	874,846
22 Aug 12	31.69000 +0.76	32.35	30.60	30.84	1,864,512
21 Aug 12	30.93000 +0.53	32.37	29.99	29.99	3,974,717
20 Aug 12	30.40000 +0.16	30.79	29.00	29.62	1,491,119
17 Aug 12	30.24000 -0.04	30.50	29.27	29.91	1,087,130
16 Aug 12	30.28000 -0.72	31.28	30.00	30.91	2,142,299
15 Aug 12	31.00000 +1.12	31.13	29.37	29.37	2,324,275
14 Aug 12	29.88000 +1.03	30.10	27.60	28.96	2,605,784
13 Aug 12	28.85000 -0.58	30.42	28.11	29.40	2,740,518
10 Aug 12	29.43000 +0.62	29.69	28.20	28.90	2,974,100
09 Aug 12	28.81000 +1.51	29.00	27.04	27.28	3,201,073
08 Aug 12	27.30000 -0.73	28.50	26.72	28.00	4,584,498
07 Aug 12	28.03000 -0.36	28.60	27.77	28.33	4,656,769
06 Aug 12	28.39000 +0.79	28.72	27.30	27.40	7,851,624
03 Aug 12	27.60000 +1.05	28.78	26.16	26.70	4,895,074
02 Aug 12	26.55000 +1.36	26.55	25.00	25.16	2,817,004
01 Aug 12	25.19000 +0.89	25.19	24.07	24.37	1,051,706
31 Jul 12	24.30000 -0.95	25.45	24.20	25.25	1,119,722
30 Jul 12	25.25000 -0.82	26.00	24.83	26.00	996,624
27 Jul 12	26.07000 +0.02	26.40	25.60	26.05	2,743,562
26 Jul 12	26.05000 +0.44	26.34	25.31	25.38	3,007,709
25 Jul 12	25.61000 +0.51	26.39	25.11	25.11	2,230,107
24 Jul 12	25.10000 +0.65	25.68	24.09	24.09	1,091,660
23 Jul 12	24.45000 +0.10	24.85	23.71	24.00	468,202
20 Jul 12	24.35000 -0.01	25.07	24.00	24.00	861,839
19 Jul 12	24.36000 +0.96	24.36	23.28	23.36	1,212,787
18 Jul 12	23.40000 +0.13	23.48	22.71	23.09	1,348,602
17 Jul 12	23.27000 -0.03	23.50	22.39	22.96	2,944,966
16 Jul 12	23.30000 -2.01	25.32	23.00	25.19	3,225,450
13 Jul 12	25.31000 -0.51	26.08	25.30	25.70	969,479
12 Jul 12	25.82000 -0.08	26.35	25.11	25.59	2,376,688
11 Jul 12	25.90000 +0.34	26.43	24.80	24.98	2,933,240
10 Jul 12	25.56000 +0.72	26.01	24.03	24.61	4,343,509
09 Jul 12	24.84000 +1.24	25.10	23.50	23.60	5,305,467
06 Jul 12	23.60000 +0.09	23.83	22.88	23.52	1,950,251
05 Jul 12	23.51000 -0.38	23.91	23.15	23.78	1,055,827
04 Jul 12	23.89000 +0.24	24.40	23.65	23.70	2,164,926
03 Jul 12	23.65000 -0.65	24.61	23.50	24.38	3,441,538
02 Jul 12	24.30000 +0.50	25.07	23.83	24.02	2,837,383
29 Jun 12	23.80000 +0.87	24.18	22.51	22.78	1,379,960
28 Jun 12	22.93000 +0.68	23.45	22.14	22.30	2,504,808
27 Jun 12	22.25000 +1.10	22.35	21.15	21.15	3,117,445
26 Jun 12	21.15000 -0.35	21.95	20.98	21.52	1,992,528
25 Jun 12	21.50000 -0.73	22.32	21.49	22.00	655,758
21 Jun 12	22.23000 -0.60	22.83	21.90	22.83	2,011,643
20 Jun 12	22.83000 +0.17	22.92	22.47	22.60	610,444
19 Jun 12	22.66000 -0.34	22.99	22.10	22.99	2,571,980
18 Jun 12	23.00000 +0.21	23.10	22.32	22.94	1,848,409
15 Jun 12	22.79000 -0.29	23.40	22.50	23.08	1,120,907
14 Jun 12	23.08000 -0.58	23.66	23.01	23.58	2,325,185
13 Jun 12	23.66000 -0.34	24.77	23.42	24.25	2,530,871
12 Jun 12	24.00000 +0.81	24.30	23.00	23.10	2,970,444
11 Jun 12	23.19000 +0.46	23.35	22.60	22.85	1,074,275
08 Jun 12	22.73000 +0.15	23.13	22.33	22.58	1,108,945
07 Jun 12	22.58000 +0.36	22.70	22.19	22.34	827,209
06 Jun 12	22.22000 -0.48	22.90	21.76	22.90	1,717,796
05 Jun 12	22.70000 -0.90	24.30	22.62	23.60	1,780,202
04 Jun 12	23.60000 -0.30	25.03	23.10	23.40	2,704,185
01 Jun 12	23.90000 -0.60	24.48	23.61	24.35	1,364,311
31 May 12	24.50000 +1.74	25.04	22.35	22.47	2,348,840
30 May 12	22.76000 -0.09	22.98	22.52	22.55	319,132
29 May 12	22.85000 +0.95	22.90	21.50	21.50	1,085,434
28 May 12	21.90000 +0.57	22.20	21.10	21.39	570,894
25 May 12	21.33000 -0.36	21.75	21.01	21.74	935,369
24 May 12	21.69000 -0.94	22.86	21.30	22.65	1,956,102
23 May 12	22.63000 +0.08	22.87	22.20	22.40	514,081
22 May 12	22.55000 -12.64	23.99	22.51	23.99	1,353,645
21 May 12	35.19000 -0.60	35.77	35.00	35.19	228,903
18 May 12	35.79000 -0.31	36.35	34.66	36.35	744,639
17 May 12	36.10000 +0.53	36.21	35.50	35.50	345,947
16 May 12	35.57000 -1.43	37.45	35.50	36.52	282,149
15 May 12	37.00000 +0.00	37.16	36.00	36.52	330,052
14 May 12	37.00000 -0.30	37.27	36.01	37.25	646,770
11 May 12	37.30000 -0.77	39.28	37.08	38.07	737,356
10 May 12	38.07000 +0.47	38.30	37.58	37.58	688,220
09 May 12	37.60000 -0.03	38.04	37.07	37.63	507,740
08 May 12	37.63000 +0.19	38.00	37.50	37.50	569,141
07 May 12	37.44000 +1.39	38.10	35.80	36.11	1,016,719
04 May 12	36.05000 +0.55	36.30	35.07	35.20	1,141,360
03 May 12	35.50000 +0.20	38.50	35.30	38.50	394,319
02 May 12	35.30000 +1.14	35.35	34.27	34.37	506,203
27 Apr 12	34.16000 +0.41	34.18	33.15	33.80	445,517
26 Apr 12	33.75000 -0.15	34.87	33.70	34.35	280,048
25 Apr 12	33.90000 -0.35	34.36	33.50	34.02	675,273
24 Apr 12	34.25000 -1.10	35.70	34.18	35.01	779,087
23 Apr 12	35.35000 -0.83	36.58	34.76	36.58	314,490
20 Apr 12	36.18000 -0.28	36.75	36.05	36.70	489,634
19 Apr 12	36.46000 -0.71	37.26	36.20	37.26	409,279
18 Apr 12	37.17000 +0.57	37.45	36.36	36.50	928,198
17 Apr 12	36.60000 -0.30	37.00	36.01	36.70	427,466
16 Apr 12	36.90000 +0.90	37.39	35.55	35.78	1,366,210
13 Apr 12	36.00000 +0.05	36.18	35.51	35.90	238,425
12 Apr 12	35.95000 +1.55	35.95	34.00	34.40	509,805
10 Apr 12	34.40000 -0.32	34.97	33.55	34.72	491,310
09 Apr 12	34.72000 -0.16	35.04	34.40	34.88	296,410
06 Apr 12	34.88000 -0.22	35.37	34.68	35.19	409,397
05 Apr 12	35.10000 +0.75	35.50	34.10	34.37	462,927
30 Mar 12	34.35000 +0.23	34.80	33.78	34.30	238,055
29 Mar 12	34.12000 -0.90	35.09	33.51	34.44	726,108
28 Mar 12	35.02000 -0.86	35.79	34.76	35.79	790,408
27 Mar 12	35.88000 +1.22	35.88	34.66	34.66	411,425
26 Mar 12	34.66000 -0.54	35.34	34.50	34.95	414,592
23 Mar 12	35.20000 -1.17	36.75	35.05	36.68	368,773
22 Mar 12	36.37000 -0.49	36.75	35.91	36.30	684,296
21 Mar 12	36.86000 -0.70	37.07	35.60	36.50	1,629,982
19 Mar 12	37.56000 -0.27	38.30	37.15	38.19	1,468,179
16 Mar 12	37.83000 +1.62	37.83	36.70	36.80	1,134,485
15 Mar 12	36.21000 -0.29	37.50	35.88	36.50	368,305
14 Mar 12	36.50000 -0.77	38.14	36.50	37.40	1,251,054
13 Mar 12	37.27000 +0.77	37.45	36.80	36.80	564,635
12 Mar 12	36.50000 -0.81	37.75	36.20	37.05	983,978
09 Mar 12	37.31000 +0.46	38.00	36.80	36.92	1,673,602
08 Mar 12	36.85000 +0.93	37.20	35.81	36.42	1,065,000
07 Mar 12	35.92000 -0.38	36.80	35.50	35.79	671,104
06 Mar 12	36.30000 +0.22	36.80	35.60	36.20	855,865
05 Mar 12	36.08000 +0.75	36.48	35.46	35.89	519,529
02 Mar 12	35.33000 +0.73	35.46	34.50	34.80	377,627
01 Mar 12	34.60000 +0.53	34.95	33.81	33.82	425,815
29 Feb 12	34.07000 -1.08	35.46	33.81	35.15	758,428
28 Feb 12	35.15000 +0.06	35.37	34.71	34.72	596,286
27 Feb 12	35.09000 -0.11	35.90	34.91	35.23	1,238,843
24 Feb 12	35.20000 +0.27	35.37	34.15	34.92	912,409
23 Feb 12	34.93000 -1.04	36.55	34.02	36.55	1,199,095
22 Feb 12	35.97000 +1.32	36.17	34.70	34.90	1,023,807
21 Feb 12	34.65000 +0.65	34.80	33.80	33.80	372,307
20 Feb 12	34.00000 +0.20	34.86	33.60	34.19	870,348
17 Feb 12	33.80000 -0.45	35.00	33.42	34.86	492,266
16 Feb 12	34.25000 -0.70	35.72	34.20	35.10	884,838
15 Feb 12	34.95000 +0.45	35.39	34.20	34.20	307,585
14 Feb 12	34.50000 +0.01	35.10	34.11	34.11	504,318
13 Feb 12	34.49000 -0.33	35.98	33.61	34.20	1,808,890
10 Feb 12	34.82000 +0.12	35.05	34.36	35.05	296,588
09 Feb 12	34.70000 +0.35	34.98	34.08	34.50	568,429
08 Feb 12	34.35000 +1.05	34.58	32.81	33.26	373,168
07 Feb 12	33.30000 -0.56	33.85	32.86	33.79	629,602
06 Feb 12	33.86000 +1.06	33.89	32.43	32.86	609,255
03 Feb 12	32.80000 +1.18	32.95	31.11	31.70	646,233
02 Feb 12	31.62000 +1.03	31.77	30.20	30.20	362,713
01 Feb 12	30.59000 -0.28	31.66	30.12	31.00	530,752
31 Jan 12	30.87000 +0.63	30.87	29.24	29.24	383,137
30 Jan 12	30.24000 +0.54	30.27	28.00	29.70	730,024
20 Jan 12	29.70000 +1.05	29.73	28.31	28.31	721,279
19 Jan 12	28.65000 +0.45	29.35	27.10	28.10	978,961
18 Jan 12	28.20000 -2.01	30.30	27.88	29.70	916,090
17 Jan 12	30.21000 -0.19	31.30	27.59	30.13	1,998,188
16 Jan 12	30.40000 -2.31	32.12	30.20	32.10	1,042,132
13 Jan 12	32.71000 -1.79	34.49	32.01	34.37	1,437,410
12 Jan 12	34.50000 -1.18	35.57	34.00	35.57	591,033
11 Jan 12	35.68000 +0.32	36.50	34.85	35.40	377,859
10 Jan 12	35.36000 +1.48	35.50	33.60	33.60	790,622
06 Jan 12	33.88000 +0.08	34.49	32.80	33.50	1,458,278
05 Jan 12	33.80000 -1.28	34.83	32.00	34.83	3,503,178
04 Jan 12	35.08000 -1.47	36.98	34.92	36.97	1,558,022
30 Dec 11	36.55000 +0.58	36.80	35.62	35.80	1,247,756
29 Dec 11	35.97000 +0.39	35.99	35.26	35.58	556,336
28 Dec 11	35.58000 +0.37	35.58	34.65	34.65	1,146,404
27 Dec 11	35.21000 +0.01	35.68	34.65	34.65	1,217,261
26 Dec 11	35.20000 -0.10	35.65	34.47	34.47	1,106,041
23 Dec 11	35.30000 +0.62	35.35	34.30	34.30	1,035,566
22 Dec 11	34.68000 +0.48	35.15	33.60	33.99	1,406,970
21 Dec 11	34.20000 -0.33	35.10	34.00	35.10	524,113
20 Dec 11	34.53000 -0.33	35.40	33.80	34.70	635,680
19 Dec 11	34.86000 +0.14	34.89	33.50	34.15	459,686
16 Dec 11	34.72000 +1.42	34.72	32.56	33.59	539,292
15 Dec 11	33.30000 +0.40	33.60	32.13	32.89	611,504
14 Dec 11	32.90000 -1.37	34.16	32.90	33.81	1,184,521
13 Dec 11	34.27000 -0.68	34.60	33.50	34.51	780,171
12 Dec 11	34.95000 -0.95	35.92	34.78	35.48	303,202
09 Dec 11	35.90000 -0.45	36.30	35.11	35.80	348,022
08 Dec 11	36.35000 +0.54	36.99	35.05	35.90	356,929
07 Dec 11	35.81000 +0.93	36.50	34.70	34.70	465,783
06 Dec 11	34.88000 -0.22	35.48	34.01	34.59	817,491
05 Dec 11	35.10000 -0.75	36.19	35.00	35.85	492,468
02 Dec 11	35.85000 -1.08	37.40	35.08	36.88	1,263,777
01 Dec 11	36.93000 +0.03	38.42	36.92	37.95	1,518,889
30 Nov 11	36.90000 -0.96	37.88	36.20	37.88	1,215,122
29 Nov 11	37.86000 -0.14	38.21	37.70	38.01	501,948
28 Nov 11	38.00000 -0.69	38.70	37.74	38.69	1,142,934
25 Nov 11	38.69000 -0.01	39.10	38.22	38.69	1,204,678
24 Nov 11	38.70000 +1.07	39.27	36.89	37.09	1,528,444
23 Nov 11	37.63000 -0.57	38.69	37.50	38.68	754,773
22 Nov 11	38.20000 +1.62	38.40	36.11	36.25	1,204,492
21 Nov 11	36.58000 +0.38	36.60	35.60	36.00	576,100
18 Nov 11	36.20000 -1.27	37.34	36.10	37.34	790,234
17 Nov 11	37.47000 -0.05	38.08	37.20	37.89	505,637
16 Nov 11	37.52000 -0.97	38.66	37.44	38.45	981,395
15 Nov 11	38.49000 +0.19	38.56	37.61	38.30	1,631,964
14 Nov 11	38.30000 -0.60	39.94	38.25	39.00	2,914,166
11 Nov 11	38.90000 +0.87	39.15	37.20	37.50	1,682,204
10 Nov 11	38.03000 +0.29	39.50	36.74	37.00	3,004,751
09 Nov 11	37.74000 +2.14	37.81	35.71	35.71	2,741,821
08 Nov 11	35.60000 -1.60	37.26	35.00	36.50	3,059,565
07 Nov 11	37.20000 -1.26	39.23	36.80	38.40	1,586,811
04 Nov 11	38.46000 +2.06	39.00	36.60	36.60	2,236,805
03 Nov 11	36.40000 -0.89	39.50	36.34	37.40	2,482,763
02 Nov 11	37.29000 +0.27	38.31	36.15	36.40	1,741,754
01 Nov 11	37.02000 +2.62	37.30	33.71	34.30	2,352,123
31 Oct 11	34.40000 -0.50	34.90	34.02	34.90	840,928
28 Oct 11	34.90000 +0.32	35.00	34.21	34.98	2,048,570
27 Oct 11	34.58000 -0.24	35.00	33.89	34.93	2,438,098
26 Oct 11	34.82000 +0.29	35.45	33.71	34.25	1,688,373
25 Oct 11	34.53000 +1.43	34.83	33.16	33.33	1,924,355
24 Oct 11	33.10000 +0.38	33.33	32.32	32.97	870,462
21 Oct 11	32.72000 -1.10	33.81	31.85	33.50	1,325,949
20 Oct 11	33.82000 -0.97	34.78	33.06	34.60	633,040
19 Oct 11	34.79000 +0.64	35.00	32.70	33.82	1,378,875
18 Oct 11	34.15000 -0.65	35.25	34.01	34.48	1,395,451
17 Oct 11	34.80000 +1.78	35.00	32.90	32.90	3,032,793
14 Oct 11	33.02000 +1.07	33.80	32.10	32.10	2,201,737
13 Oct 11	31.95000 -0.05	32.30	31.70	32.30	956,833
12 Oct 11	32.00000 +0.00	32.00	30.89	31.80	855,167
11 Oct 11	32.00000 +0.35	32.50	30.26	32.33	1,332,811
10 Oct 11	31.65000 -0.15	32.50	31.60	31.94	286,972
30 Sep 11	31.80000 +1.02	31.80	30.78	30.78	783,511
29 Sep 11	30.78000 -0.42	31.20	30.11	30.59	2,696,116
28 Sep 11	31.20000 +0.06	31.74	30.68	31.22	886,243
27 Sep 11	31.14000 -1.27	33.27	31.08	32.69	638,176
26 Sep 11	32.41000 +0.11	33.12	32.05	32.33	684,300
23 Sep 11	32.30000 -0.30	33.18	31.90	32.00	538,507
22 Sep 11	32.60000 -0.39	33.49	32.38	32.98	1,412,372
21 Sep 11	32.99000 +1.01	33.00	31.52	32.19	1,820,791
20 Sep 11	31.98000 -0.02	32.38	31.61	31.80	415,796
19 Sep 11	32.00000 -0.83	32.75	31.45	32.75	985,013
16 Sep 11	32.83000 -0.67	33.77	32.72	33.35	1,528,098
15 Sep 11	33.50000 -0.30	34.20	32.80	33.79	3,325,622
14 Sep 11	33.80000 +0.60	34.40	32.72	33.36	1,524,020
13 Sep 11	33.20000 -0.71	33.80	32.68	33.00	1,432,360
09 Sep 11	33.91000 -0.54	35.50	33.80	34.48	1,945,878
08 Sep 11	34.45000 +1.54	35.99	33.00	33.00	2,422,149
07 Sep 11	32.91000 +1.63	32.97	30.80	31.50	1,371,480
06 Sep 11	31.28000 -0.21	31.80	31.06	31.49	393,545
05 Sep 11	31.49000 -0.71	32.17	31.29	31.68	500,940
02 Sep 11	32.20000 +0.90	32.60	30.00	30.01	1,291,747
01 Sep 11	31.30000 -0.25	31.91	30.60	30.88	327,222
31 Aug 11	31.55000 +0.68	32.38	30.45	30.80	1,475,922
30 Aug 11	30.87000 -0.23	31.58	30.31	31.10	570,650
29 Aug 11	31.10000 -0.80	31.90	30.60	31.88	509,000
26 Aug 11	31.90000 -0.09	32.40	31.70	32.00	319,570
25 Aug 11	31.99000 +1.24	32.05	30.54	31.29	807,763
23 Aug 11	30.75000 +0.10	30.95	30.00	30.95	854,995
22 Aug 11	30.65000 -0.73	31.49	30.41	31.29	455,602
19 Aug 11	31.38000 -0.20	31.70	30.00	30.37	1,092,555
18 Aug 11	31.58000 -0.42	32.00	31.00	31.91	562,203
17 Aug 11	32.00000 +0.00	32.26	31.81	31.85	549,417
16 Aug 11	32.00000 +0.09	32.98	31.91	32.00	714,600
15 Aug 11	31.91000 -0.09	32.13	31.65	31.80	888,491
12 Aug 11	32.00000 -0.73	33.00	31.50	33.00	1,189,395
11 Aug 11	32.73000 -0.01	33.66	31.88	31.88	1,124,295
10 Aug 11	32.74000 -0.23	33.51	32.50	33.00	1,345,183
09 Aug 11	32.97000 +1.34	32.97	30.05	30.20	1,286,337
08 Aug 11	31.63000 +0.35	31.76	29.88	31.02	1,430,495
05 Aug 11	31.28000 -1.08	31.96	31.21	31.80	625,130
04 Aug 11	32.36000 -0.63	32.99	32.21	32.90	586,150
03 Aug 11	32.99000 -0.16	33.29	32.11	33.00	791,835
02 Aug 11	33.15000 +0.15	33.28	32.15	33.05	1,011,174
01 Aug 11	33.00000 +1.17	33.00	31.70	31.73	1,654,677
29 Jul 11	31.83000 -0.50	32.50	31.68	32.33	1,251,607
28 Jul 11	32.33000 +1.58	32.58	30.36	30.70	2,282,392
27 Jul 11	30.75000 +1.42	30.79	29.04	29.05	921,112
26 Jul 11	29.33000 -0.02	29.74	28.22	29.33	690,295
25 Jul 11	29.35000 -0.45	29.90	29.06	29.70	1,022,317
22 Jul 11	29.80000 +0.20	30.25	29.56	29.56	791,169
21 Jul 11	29.60000 +0.08	30.28	29.28	29.67	1,117,440
20 Jul 11	29.52000 +0.02	30.35	28.80	30.00	1,211,046
19 Jul 11	29.50000 -0.80	30.29	29.36	30.15	1,544,074
18 Jul 11	30.30000 +0.94	30.30	29.06	29.56	1,870,608
15 Jul 11	29.36000 +0.01	29.93	29.00	29.00	784,186
14 Jul 11	29.35000 -0.03	29.50	28.78	29.48	619,097
13 Jul 11	29.38000 +1.36	29.38	28.02	28.02	987,782
12 Jul 11	28.02000 -0.79	28.80	27.83	28.72	652,246
11 Jul 11	28.81000 +0.16	29.15	28.05	28.65	773,026
08 Jul 11	28.65000 -0.59	29.44	27.80	29.44	1,323,558
07 Jul 11	29.24000 +0.64	29.69	28.35	28.35	1,832,981
06 Jul 11	28.60000 +0.43	28.75	27.80	28.00	1,395,402
05 Jul 11	28.17000 +0.97	28.19	26.88	27.10	2,052,819
04 Jul 11	27.20000 +0.85	27.30	26.25	26.58	776,576
01 Jul 11	26.35000 +0.35	26.99	25.97	26.11	721,412
30 Jun 11	26.00000 +0.19	26.11	25.50	26.05	708,590
29 Jun 11	25.81000 +0.01	26.15	25.42	25.47	1,009,350
28 Jun 11	25.80000 +0.56	26.08	25.01	25.01	1,407,755
27 Jun 11	25.24000 +1.39	26.19	23.96	24.00	1,486,619
24 Jun 11	23.85000 +0.59	23.97	23.10	23.26	1,490,322
23 Jun 11	23.26000 +0.31	23.49	22.43	22.75	917,089
22 Jun 11	22.95000 -0.30	23.48	22.70	23.30	404,000
21 Jun 11	23.25000 +0.16	23.25	21.88	23.23	1,226,173
20 Jun 11	23.09000 -0.50	23.40	22.61	23.40	848,242
17 Jun 11	23.59000 -0.41	23.98	23.29	23.98	366,437
16 Jun 11	24.00000 -0.28	24.21	23.90	24.12	100,901
15 Jun 11	24.28000 -0.17	24.70	24.22	24.60	108,290
14 Jun 11	24.45000 +0.17	24.78	24.01	24.10	605,838
13 Jun 11	24.28000 +0.48	24.47	23.33	23.77	378,929
10 Jun 11	23.80000 +0.00	23.99	23.50	23.75	158,020
09 Jun 11	23.80000 -0.47	24.21	23.50	24.20	396,861
08 Jun 11	24.27000 -0.15	24.50	24.24	24.50	217,827
07 Jun 11	24.42000 -0.26	24.79	24.27	24.27	240,569
03 Jun 11	24.68000 +0.41	24.88	24.00	24.00	468,524
02 Jun 11	24.27000 +0.00	24.50	23.50	23.90	461,253
01 Jun 11	24.27000 +0.37	24.60	23.90	23.90	520,771
31 May 11	23.90000 +0.29	24.00	23.40	23.52	213,527
30 May 11	23.61000 +0.61	24.01	23.00	23.00	594,609
27 May 11	23.00000 -0.12	23.48	22.80	22.82	472,062
26 May 11	23.12000 -0.38	24.11	22.94	23.53	1,509,104
25 May 11	23.50000 -1.36	24.86	23.30	24.85	783,204
24 May 11	24.86000 +0.77	25.33	23.96	23.96	732,603
23 May 11	24.09000 -0.16	24.25	23.40	24.25	635,737
20 May 11	24.25000 -0.78	24.99	24.18	24.81	380,709
19 May 11	25.03000 +0.01	25.35	24.80	25.15	661,040
18 May 11	25.02000 +0.01	25.25	24.50	25.05	829,884
17 May 11	25.01000 -0.47	25.99	25.00	25.99	327,730
16 May 11	25.48000 -0.64	26.30	25.39	26.15	255,870
13 May 11	26.12000 -0.08	26.61	25.83	26.43	176,890
12 May 11	26.20000 -0.31	26.50	25.96	26.14	230,250
11 May 11	26.51000 +0.13	26.59	26.00	26.45	393,138
10 May 11	26.38000 -0.45	27.20	26.15	26.90	387,318
06 May 11	26.83000 +0.25	27.10	26.11	26.54	249,173
05 May 11	26.58000 +0.47	26.96	25.80	25.80	318,741
04 May 11	26.11000 -0.38	26.42	25.76	26.20	403,371
03 May 11	26.49000 +0.63	26.59	25.21	25.86	420,881
29 Apr 11	25.86000 +0.35	26.30	25.51	25.52	303,525
28 Apr 11	25.51000 -1.14	26.99	25.51	26.99	533,922
27 Apr 11	26.65000 -28.92	27.68	26.21	26.71	654,893
26 Apr 11	55.57000 -0.78	56.35	54.60	56.35	475,837
25 Apr 11	56.35000 -0.73	57.82	55.81	57.60	388,522
22 Apr 11	57.08000 -1.38	59.30	56.75	58.31	627,087
21 Apr 11	58.46000 +1.26	58.47	57.20	57.49	756,643
20 Apr 11	57.20000 +1.32	57.22	56.30	56.60	758,111
19 Apr 11	55.88000 +0.33	55.97	54.60	55.60	230,196
18 Apr 11	55.55000 -1.43	56.98	55.45	56.40	472,817
15 Apr 11	56.98000 +0.62	57.42	56.21	56.69	211,088
14 Apr 11	56.36000 -0.22	56.64	55.80	56.30	154,300
13 Apr 11	56.58000 +1.19	56.65	55.10	55.25	191,998
11 Apr 11	55.39000 -0.93	56.60	55.32	56.36	298,631
08 Apr 11	56.32000 +0.74	56.42	55.55	55.55	214,475
07 Apr 11	55.58000 -0.62	56.60	55.30	56.20	507,745
06 Apr 11	56.20000 -1.63	57.90	55.66	57.35	442,857
01 Apr 11	57.83000 +0.03	58.19	56.91	57.84	406,943
31 Mar 11	57.80000 +1.20	58.49	57.00	57.13	561,095
30 Mar 11	56.60000 +0.58	56.80	54.50	56.10	810,246
29 Mar 11	56.02000 -2.43	58.39	55.60	58.39	1,537,854
28 Mar 11	58.45000 -0.75	59.59	57.63	59.59	563,923
25 Mar 11	59.20000 +0.40	59.97	58.80	58.80	864,301
24 Mar 11	58.80000 +0.52	58.85	58.13	58.38	610,685
23 Mar 11	58.28000 +0.80	58.30	57.19	57.48	537,033
22 Mar 11	57.48000 -0.52	58.55	57.10	58.43	444,854
21 Mar 11	58.00000 +0.79	58.46	57.18	57.48	724,285
18 Mar 11	57.21000 +0.21	57.58	56.60	57.43	392,013
17 Mar 11	57.00000 -1.87	58.70	56.68	58.47	579,794
16 Mar 11	58.87000 +0.41	58.98	58.11	58.40	401,136
15 Mar 11	58.46000 -1.82	60.59	57.50	60.50	730,267
14 Mar 11	60.28000 +0.11	60.99	59.62	60.10	520,099
11 Mar 11	60.17000 +0.67	61.30	59.00	59.00	803,164
10 Mar 11	59.50000 +0.20	60.95	59.00	59.10	790,668
09 Mar 11	59.30000 +0.84	59.30	57.66	58.50	454,370
08 Mar 11	58.46000 +0.80	58.66	57.11	57.45	584,970
07 Mar 11	57.66000 -0.27	57.99	57.31	57.73	388,609
04 Mar 11	57.93000 +0.29	57.95	57.10	57.51	222,622
03 Mar 11	57.64000 -0.55	59.26	57.51	58.25	425,646
02 Mar 11	58.19000 -1.11	59.00	57.61	59.00	595,168
01 Mar 11	59.30000 +0.17	61.85	59.00	61.26	1,059,995
28 Feb 11	59.13000 +1.17	59.48	57.96	58.00	603,050
25 Feb 11	57.96000 -0.04	58.58	56.88	57.52	635,095
24 Feb 11	58.00000 -0.65	60.54	57.87	58.70	1,371,412
23 Feb 11	58.65000 +2.75	58.95	55.53	55.89	956,196
22 Feb 11	55.90000 -2.04	57.85	54.91	57.85	1,158,587
21 Feb 11	57.94000 +1.24	57.95	55.85	56.59	330,213
18 Feb 11	56.70000 -1.36	58.29	56.58	58.29	419,225
17 Feb 11	58.06000 +0.63	58.43	57.11	57.11	466,632
16 Feb 11	57.43000 +1.22	57.66	55.82	56.34	546,839
15 Feb 11	56.21000 -0.24	56.60	55.61	56.48	401,279
14 Feb 11	56.45000 +1.47	56.84	54.79	54.79	735,588
11 Feb 11	54.98000 +0.48	55.18	54.02	54.35	449,440
10 Feb 11	54.50000 +1.90	54.66	51.82	52.33	527,020
09 Feb 11	52.60000 -0.58	53.40	52.60	52.94	233,533
01 Feb 11	53.18000 +0.74	53.18	52.30	52.50	314,957
31 Jan 11	52.44000 -0.55	53.06	52.12	52.60	455,507
28 Jan 11	52.99000 -0.02	53.17	52.00	52.00	273,220
27 Jan 11	53.01000 +1.71	53.19	49.80	51.00	557,168
26 Jan 11	51.30000 +0.10	52.67	50.71	51.10	526,317
25 Jan 11	51.20000 +0.84	51.70	48.00	50.04	1,178,822
24 Jan 11	50.36000 -5.60	56.30	50.36	55.86	1,055,003
21 Jan 11	55.96000 -1.64	56.59	55.02	55.11	774,610
19 Jan 11	57.60000 +1.91	57.68	55.38	55.98	572,625
18 Jan 11	55.69000 -0.44	56.88	55.00	56.10	354,458
17 Jan 11	56.13000 -1.11	57.50	55.00	56.31	711,376
14 Jan 11	57.24000 -1.94	58.80	56.60	58.80	533,906
13 Jan 11	59.18000 -0.32	60.20	58.42	60.11	538,647
12 Jan 11	59.50000 +1.70	60.10	57.00	57.80	987,752
11 Jan 11	57.80000 -2.12	60.39	57.61	59.60	1,067,492
10 Jan 11	59.92000 -2.78	62.90	59.70	61.35	715,517
07 Jan 11	62.70000 -1.28	64.28	61.81	63.98	447,370
06 Jan 11	63.98000 -1.50	65.65	63.30	65.10	606,397
05 Jan 11	65.48000 -0.52	65.80	64.30	65.80	517,334
04 Jan 11	66.00000 +1.40	67.39	64.02	64.60	1,077,887
31 Dec 10	64.60000 +2.60	64.80	61.90	61.90	751,175
30 Dec 10	62.00000 -0.30	62.79	61.52	62.47	530,426
29 Dec 10	62.30000 +2.42	62.40	59.58	59.58	641,533
28 Dec 10	59.88000 +0.54	60.53	58.55	58.80	663,804
27 Dec 10	59.34000 -2.26	62.98	58.51	61.98	1,182,717
24 Dec 10	61.60000 -1.44	63.45	60.03	63.23	1,393,791
23 Dec 10	63.04000 -2.96	65.88	62.55	65.30	923,604
22 Dec 10	66.00000 -0.19	66.88	65.10	66.19	663,071
21 Dec 10	66.19000 -0.76	68.90	65.83	66.80	1,232,080
20 Dec 10	66.95000 +0.67	67.00	63.65	66.48	1,878,876
17 Dec 10	66.28000 +0.28	66.85	65.22	65.85	854,846
16 Dec 10	66.00000 +3.65	66.96	62.30	62.88	1,680,435
15 Dec 10	62.35000 -0.79	63.43	62.15	62.87	548,317
14 Dec 10	63.14000 +0.74	64.00	62.15	62.45	1,080,293
13 Dec 10	62.40000 +3.21	62.73	59.60	59.60	1,664,912
10 Dec 10	59.19000 +2.18	59.19	56.06	56.91	968,933
09 Dec 10	57.01000 -0.79	57.76	56.90	57.50	711,625
08 Dec 10	57.80000 -0.63	58.98	57.52	58.03	1,088,549
07 Dec 10	58.43000 +1.52	58.78	56.61	56.81	762,802
06 Dec 10	56.91000 -3.59	60.90	56.68	60.79	1,827,333
03 Dec 10	60.50000 -2.01	62.52	59.62	61.36	1,841,016
02 Dec 10	62.51000 +1.69	64.15	61.00	61.00	2,997,535
01 Dec 10	60.82000 -0.06	61.78	60.09	60.09	490,620
30 Nov 10	60.88000 -1.51	62.60	58.75	62.50	1,387,773
29 Nov 10	62.39000 +0.39	62.80	61.01	61.79	1,286,448
26 Nov 10	62.00000 +0.67	62.77	61.26	61.40	776,269
25 Nov 10	61.33000 -2.94	64.48	61.15	64.48	1,981,217
24 Nov 10	64.27000 -0.11	65.28	62.65	64.36	994,487
23 Nov 10	64.38000 +0.97	64.38	61.80	63.08	906,930
22 Nov 10	63.41000 +0.85	65.49	62.95	62.95	1,243,605
19 Nov 10	62.56000 +2.81	63.00	59.66	59.75	1,614,384
18 Nov 10	59.75000 +1.31	60.33	57.29	58.88	749,377
17 Nov 10	58.44000 -1.86	60.22	58.44	60.04	1,153,975
16 Nov 10	60.30000 -1.90	63.58	60.00	62.08	1,499,174
15 Nov 10	62.20000 +3.00	62.60	58.77	58.77	1,318,629
12 Nov 10	59.20000 -0.60	60.38	56.01	59.10	1,516,756
11 Nov 10	59.80000 -1.39	62.10	59.00	61.00	992,956
10 Nov 10	61.19000 +2.29	61.55	58.80	59.30	1,229,257
09 Nov 10	58.90000 -1.27	61.15	58.72	59.70	935,508
08 Nov 10	60.17000 +0.74	62.00	59.12	59.70	1,751,640
05 Nov 10	59.43000 +2.78	60.18	57.00	57.00	1,255,361
03 Nov 10	56.65000 +0.93	57.98	54.08	54.10	1,419,699
02 Nov 10	55.72000 -3.08	58.75	55.60	58.36	1,394,180
01 Nov 10	58.80000 +1.55	59.80	57.26	57.26	2,456,072
29 Oct 10	57.25000 +4.50	58.00	53.00	53.00	2,839,471
28 Oct 10	52.75000 +1.90	53.19	50.80	50.84	876,510
27 Oct 10	50.85000 -1.72	52.91	50.69	52.91	780,887
26 Oct 10	52.57000 -1.23	53.85	52.42	53.20	765,105
25 Oct 10	53.80000 +0.47	54.30	53.01	53.50	1,178,510
22 Oct 10	53.33000 +1.83	53.87	51.55	51.55	1,791,798
21 Oct 10	51.50000 +1.26	51.50	49.85	50.25	1,019,486
20 Oct 10	50.24000 -0.61	51.00	49.75	50.10	1,155,881
19 Oct 10	50.85000 +4.19	51.20	46.70	46.84	1,933,588
18 Oct 10	46.66000 -0.36	47.03	46.00	46.99	631,808
15 Oct 10	47.02000 -1.26	48.48	46.83	48.48	610,734
14 Oct 10	48.28000 +0.88	48.88	47.18	47.19	909,882
13 Oct 10	47.40000 -0.57	47.96	46.66	47.96	617,585
12 Oct 10	47.97000 -0.03	48.25	47.70	47.88	547,515
11 Oct 10	48.00000 -0.61	48.68	47.38	48.63	832,779
08 Oct 10	48.61000 +0.94	49.50	48.61	49.08	827,453
30 Sep 10	47.67000 +1.36	47.68	45.81	46.00	745,555
29 Sep 10	46.31000 -2.50	48.80	46.28	48.80	1,124,443
28 Sep 10	48.81000 -0.45	49.82	48.65	49.05	683,542
27 Sep 10	49.26000 +0.66	49.45	47.51	48.61	765,619
21 Sep 10	48.60000 -1.20	50.02	48.60	50.02	657,349
20 Sep 10	49.80000 +0.81	50.18	49.11	49.37	920,194
17 Sep 10	48.99000 -0.12	49.48	48.80	49.00	612,896
16 Sep 10	49.11000 -0.86	50.49	48.70	50.12	1,044,018
15 Sep 10	49.97000 -3.34	53.45	49.88	53.12	1,846,100
14 Sep 10	53.31000 +0.14	53.90	53.00	53.17	1,412,395
13 Sep 10	53.17000 +0.15	53.55	52.66	53.10	1,346,403
10 Sep 10	53.02000 +0.34	53.40	51.61	52.75	1,555,616
09 Sep 10	52.68000 +0.32	53.90	52.42	52.60	1,736,710
08 Sep 10	52.36000 -1.83	53.80	52.01	53.80	2,393,502
07 Sep 10	54.19000 +0.82	54.38	53.03	53.36	1,775,746
06 Sep 10	53.37000 -3.34	56.98	53.21	56.78	4,160,107
03 Sep 10	56.71000 -1.17	58.30	55.55	57.20	5,488,809
02 Sep 10	57.88000 +0.00	64.00	57.25	62.59	11,784,256