FUNDMANAGER.co.uk

Daokemade Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.79000 +3.63	21.79	18.26	18.83	88,329,552
19 Oct 26	18.16000 -0.47	18.77	17.68	18.34	30,109,814
16 Oct 26	18.63000 -0.49	20.03	18.42	19.51	39,078,512
15 Oct 26	19.12000 -0.56	20.03	18.86	19.26	30,799,880
14 Oct 26	19.68000 -0.88	20.38	19.56	20.26	28,050,560
13 Oct 26	20.56000 -0.44	20.85	19.74	20.50	36,897,860
12 Oct 26	21.00000 +0.60	21.92	20.63	21.37	55,100,484
09 Oct 26	20.40000 +0.67	20.63	18.82	19.44	35,505,660
08 Oct 26	19.73000 -0.79	21.16	19.51	21.00	27,903,704
30 Sep 26	20.52000 +0.33	20.93	20.08	20.39	25,070,768
29 Sep 26	20.19000 -0.16	20.79	20.02	20.20	22,567,392
28 Sep 26	20.35000 -0.44	21.18	20.16	20.86	24,812,412
24 Sep 26	20.79000 -0.28	21.60	20.68	21.00	29,748,560
23 Sep 26	21.07000 -0.11	21.39	20.92	21.00	30,337,420
22 Sep 26	21.18000 +0.75	21.60	20.14	20.14	48,843,572
21 Sep 26	20.43000 +1.42	20.77	19.11	19.21	47,688,272
18 Sep 26	19.01000 +0.58	19.65	18.76	19.10	39,289,792
17 Sep 26	18.43000 -0.08	18.84	18.29	18.34	18,150,912
16 Sep 26	18.51000 +0.51	18.72	17.91	17.95	25,182,588
15 Sep 26	18.00000 +0.35	18.38	17.53	17.63	26,692,712
14 Sep 26	17.65000 +0.66	17.77	16.78	16.88	20,866,790
11 Sep 26	16.99000 -0.32	17.29	16.72	17.28	15,774,900
10 Sep 26	17.31000 -0.35	17.51	17.10	17.51	16,806,656
09 Sep 26	17.66000 -0.53	18.10	17.56	18.02	25,228,584
08 Sep 26	18.19000 +0.18	18.29	17.72	18.00	25,213,376
07 Sep 26	18.01000 +0.23	18.07	17.65	17.80	20,488,328
04 Sep 26	17.78000 +0.06	18.61	17.64	17.85	29,212,700
03 Sep 26	17.72000 -0.13	18.01	17.53	17.95	15,266,054
02 Sep 26	17.85000 -0.51	18.37	17.85	18.30	18,584,334
01 Sep 26	18.36000 -0.10	19.01	18.10	18.76	26,140,328
31 Aug 26	18.46000 -0.20	18.51	17.86	18.39	25,734,544
28 Aug 26	18.66000 -0.16	19.46	18.63	18.86	31,058,696
27 Aug 26	18.82000 -0.21	19.38	18.65	19.01	27,892,284
26 Aug 26	19.03000 -0.43	20.00	18.92	19.60	26,485,600
25 Aug 26	19.46000 -0.36	19.85	18.82	19.84	33,992,332
24 Aug 26	19.82000 -0.83	21.05	19.43	20.96	37,945,396
21 Aug 26	20.65000 -0.22	21.85	20.28	20.80	50,295,880
20 Aug 26	20.87000 +1.45	21.48	20.04	20.39	53,963,276
19 Aug 26	19.42000 -1.05	20.70	19.35	20.27	24,184,700
18 Aug 26	20.47000 -0.07	20.75	20.04	20.50	21,736,588
17 Aug 26	20.54000 -0.22	20.80	20.04	20.75	24,928,432
14 Aug 26	20.76000 -0.39	21.40	20.36	20.87	31,428,208
13 Aug 26	21.15000 +0.39	21.77	20.68	20.78	40,312,576
12 Aug 26	20.76000 -0.15	21.19	20.65	20.85	30,494,874
11 Aug 26	20.91000 -0.23	21.48	20.72	20.81	35,848,876
10 Aug 26	21.14000 +0.82	22.36	20.32	20.54	66,720,676
07 Aug 26	20.32000 +0.71	20.39	19.16	19.45	36,376,416
06 Aug 26	19.61000 -0.14	19.92	19.31	19.68	32,257,788
05 Aug 26	19.75000 +1.39	20.55	18.25	18.36	52,732,856
04 Aug 26	18.36000 +0.75	18.52	17.81	17.81	29,639,840
03 Aug 26	17.61000 -0.64	18.39	17.55	18.01	32,269,972
31 Jul 26	18.25000 +1.95	19.14	16.40	16.44	60,767,264
30 Jul 26	16.30000 -0.49	17.06	16.15	16.78	23,144,424
29 Jul 26	16.79000 +0.62	17.16	15.70	16.23	30,280,700
28 Jul 26	16.17000 -0.27	16.58	16.04	16.20	16,944,302
27 Jul 26	16.44000 +0.78	16.62	15.62	15.66	24,415,466
24 Jul 26	15.66000 -0.85	16.74	15.65	16.26	28,080,644
23 Jul 26	16.51000 -0.69	17.19	16.30	17.05	33,278,064
22 Jul 26	17.20000 -0.80	18.36	17.17	17.69	30,396,420
21 Jul 26	18.00000 -0.66	18.51	16.70	18.31	40,823,788
20 Jul 26	18.66000 +0.40	18.92	17.80	18.63	36,157,524
17 Jul 26	18.26000 -2.92	20.91	18.23	20.77	59,738,744
16 Jul 26	21.18000 +0.65	21.55	19.30	19.95	65,675,788
15 Jul 26	20.53000 +0.67	21.17	19.72	19.80	58,577,368
14 Jul 26	19.86000 -0.36	20.49	19.31	20.11	51,092,552
13 Jul 26	20.22000 -0.24	20.95	20.07	20.11	52,563,236
10 Jul 26	20.46000 +2.12	21.28	18.03	18.23	71,938,784
09 Jul 26	18.34000 -0.37	19.09	17.64	18.42	32,000,900
08 Jul 26	18.71000 +0.03	19.09	18.00	18.50	29,130,104
07 Jul 26	18.68000 -0.74	19.56	18.50	19.13	28,426,246
06 Jul 26	19.42000 -0.80	20.27	19.23	20.09	35,606,960
03 Jul 26	20.22000 -0.09	21.05	19.88	20.51	36,521,848
02 Jul 26	20.31000 -0.19	20.97	20.12	20.54	44,460,888
01 Jul 26	20.50000 +1.76	20.84	18.33	18.65	60,958,684
30 Jun 26	18.74000 -0.78	19.60	18.51	19.52	41,235,620
29 Jun 26	19.52000 +0.63	20.11	18.89	18.89	46,255,416
26 Jun 26	18.89000 -0.94	19.99	18.85	19.64	32,575,368
25 Jun 26	19.83000 +0.68	20.20	18.73	18.93	45,055,488
24 Jun 26	19.15000 -0.24	19.69	18.93	19.39	30,944,316
23 Jun 26	19.39000 -0.24	20.08	19.22	19.66	40,603,136
22 Jun 26	19.63000 +1.39	19.66	17.75	18.17	53,109,720
18 Jun 26	18.24000 +0.07	19.08	18.10	18.25	39,057,024
17 Jun 26	18.17000 -0.26	18.45	18.05	18.33	20,688,592
16 Jun 26	18.43000 -0.44	18.93	18.34	18.83	30,827,742
15 Jun 26	18.87000 -0.92	20.10	18.50	19.49	70,734,312
12 Jun 26	19.79000 +3.02	20.12	16.75	16.81	92,230,512
11 Jun 26	16.77000 +0.13	16.86	16.38	16.52	16,746,155
10 Jun 26	16.64000 -0.02	16.83	16.38	16.48	17,593,200
09 Jun 26	16.66000 +0.41	16.82	16.08	16.33	15,808,030
08 Jun 26	16.25000 -0.57	16.76	15.97	16.51	17,399,500
05 Jun 26	16.82000 -0.11	17.33	16.78	17.20	17,365,868
04 Jun 26	16.93000 -0.24	17.19	16.83	17.03	16,571,127
03 Jun 26	17.17000 -0.50	17.67	17.03	17.50	20,517,924
02 Jun 26	17.67000 -0.52	18.33	17.58	18.19	23,833,168
01 Jun 26	18.19000 +0.53	18.52	17.65	17.75	31,739,412
29 May 26	17.66000 -0.14	18.79	17.58	17.98	30,114,112
28 May 26	17.80000 +0.19	18.10	17.39	17.79	21,453,118
27 May 26	17.61000 -0.47	18.08	17.49	18.00	18,226,824
26 May 26	18.08000 -0.23	18.23	17.67	18.13	20,666,416
25 May 26	18.31000 -0.01	19.22	18.11	18.35	23,799,412
22 May 26	18.32000 +0.16	18.55	17.88	18.25	21,469,192
21 May 26	18.16000 -0.34	19.33	18.16	18.59	29,184,934
20 May 26	18.50000 -0.47	18.91	18.18	18.70	23,551,142
19 May 26	18.97000 +0.31	19.64	18.70	18.87	31,181,328
18 May 26	18.66000 -0.07	19.02	18.38	18.53	23,076,050
15 May 26	18.73000 -0.10	19.33	18.54	18.89	35,402,328
14 May 26	18.83000 -1.43	20.48	18.83	20.41	49,494,140
13 May 26	20.26000 +0.03	20.53	19.98	20.24	27,861,024
12 May 26	20.23000 -0.89	21.00	20.14	20.96	41,467,604
11 May 26	21.12000 +0.03	21.41	20.58	21.09	64,605,624
08 May 26	21.09000 +0.59	22.40	20.90	21.02	74,172,168
07 May 26	20.50000 +0.46	20.68	20.03	20.44	34,171,496
06 May 26	20.04000 +0.70	20.76	19.40	19.42	39,620,900
30 Apr 26	19.34000 -0.15	19.60	19.01	19.48	21,213,410
29 Apr 26	19.49000 +0.53	19.86	18.61	18.82	33,526,372
28 Apr 26	18.96000 +0.01	19.96	18.82	19.18	38,130,024
27 Apr 26	18.95000 +0.08	19.19	18.46	18.98	17,987,476
24 Apr 26	18.87000 -0.50	19.36	18.67	19.28	17,444,426
23 Apr 26	19.37000 -0.31	19.98	19.23	19.66	22,618,900
22 Apr 26	19.68000 +0.42	19.78	19.10	19.12	21,552,124
21 Apr 26	19.26000 +0.16	19.64	19.07	19.50	22,582,370
17 Apr 26	19.10000 -0.06	19.34	18.76	18.96	19,671,996
16 Apr 26	19.16000 +0.27	19.45	18.83	19.13	21,958,290
15 Apr 26	18.89000 +0.00	19.18	18.70	19.01	17,238,390
14 Apr 26	18.89000 +0.41	19.00	18.55	18.69	16,127,913
13 Apr 26	18.48000 -0.27	18.67	18.40	18.51	13,522,564
10 Apr 26	18.75000 +0.08	19.10	18.70	18.83	17,599,300
09 Apr 26	18.67000 -0.98	19.29	18.62	19.15	26,277,658
08 Apr 26	19.65000 +1.24	19.70	18.80	18.98	30,841,280
07 Apr 26	18.41000 +0.21	18.63	18.23	18.36	14,163,466
03 Apr 26	18.20000 -0.61	18.81	18.20	18.69	16,694,052
02 Apr 26	18.81000 -0.39	19.21	18.65	19.10	19,738,532
01 Apr 26	19.20000 +0.74	19.49	18.63	18.92	26,399,460
31 Mar 26	18.46000 -0.28	19.16	18.46	18.64	17,857,630
30 Mar 26	18.74000 +0.24	18.87	18.20	18.20	19,740,988
27 Mar 26	18.50000 +0.50	18.66	17.82	17.82	18,101,236
26 Mar 26	18.00000 -0.59	18.59	17.91	18.37	21,182,244
25 Mar 26	18.59000 +0.57	19.10	18.18	18.38	33,255,098
24 Mar 26	18.02000 +0.70	18.04	17.56	17.69	21,131,394
23 Mar 26	17.32000 -1.28	18.62	17.20	18.42	26,392,516
20 Mar 26	18.60000 -0.58	19.52	18.56	19.27	17,829,068
19 Mar 26	19.18000 -0.69	19.67	19.10	19.51	15,872,648
18 Mar 26	19.87000 +0.26	19.94	19.53	19.59	13,140,953
17 Mar 26	19.61000 -0.43	20.20	19.55	20.11	14,512,855
16 Mar 26	20.04000 -0.16	20.28	19.77	20.12	14,121,017
13 Mar 26	20.20000 -0.28	20.50	20.13	20.40	15,532,310
12 Mar 26	20.48000 -0.51	21.03	20.42	20.90	15,297,344
11 Mar 26	20.99000 -0.05	21.46	20.75	21.05	22,812,988
10 Mar 26	21.04000 +0.09	21.51	20.75	21.44	20,667,616
09 Mar 26	20.95000 -0.11	21.08	20.00	20.50	21,766,980
06 Mar 26	21.06000 +0.21	21.47	20.56	20.72	17,625,356
05 Mar 26	20.85000 +0.35	21.29	20.65	21.05	17,893,856
04 Mar 26	20.50000 -0.46	21.11	20.40	20.74	22,869,580
03 Mar 26	20.96000 -1.44	22.69	20.80	22.57	30,747,116
02 Mar 26	22.40000 -0.81	23.05	22.16	22.50	24,874,548
27 Feb 26	23.21000 +0.40	23.35	22.65	22.81	20,564,000
26 Feb 26	22.81000 -0.44	23.23	22.63	23.21	23,533,226
25 Feb 26	23.25000 +0.39	23.65	22.95	23.11	32,278,172
24 Feb 26	22.86000 -1.26	24.99	22.60	24.80	39,485,008
13 Feb 26	24.12000 -0.27	25.58	24.07	24.41	34,881,320
12 Feb 26	24.39000 +0.36	24.68	23.80	24.22	25,814,180
11 Feb 26	24.03000 -0.88	25.34	24.00	25.02	30,236,054
10 Feb 26	24.91000 -0.04	25.50	24.63	24.92	38,259,740
09 Feb 26	24.95000 +1.39	25.01	23.83	24.40	36,562,408
06 Feb 26	23.56000 -0.56	24.29	23.46	23.88	27,914,660
05 Feb 26	24.12000 -0.89	24.66	23.87	24.10	28,992,168
04 Feb 26	25.01000 +0.28	25.17	24.24	24.50	37,512,772
03 Feb 26	24.73000 +1.55	25.09	23.38	23.58	44,724,472
02 Feb 26	23.18000 -0.71	24.35	23.14	23.90	37,330,644
30 Jan 26	23.89000 -1.16	25.13	23.80	24.80	48,624,576
29 Jan 26	25.05000 +0.73	26.67	23.65	24.02	78,344,624
28 Jan 26	24.32000 -1.65	25.88	24.15	25.62	68,361,120
27 Jan 26	25.97000 -0.26	27.24	25.01	26.80	64,609,976
26 Jan 26	26.23000 -1.12	27.65	25.81	27.39	72,733,296
23 Jan 26	27.35000 +0.97	28.15	26.42	26.71	85,548,096
22 Jan 26	26.38000 -0.08	27.25	26.00	26.58	57,048,792
21 Jan 26	26.46000 +1.40	28.27	24.78	24.78	79,630,152
20 Jan 26	25.06000 -0.56	26.68	24.85	26.35	69,140,840
19 Jan 26	25.62000 +0.35	27.39	25.44	26.22	74,347,016
16 Jan 26	25.27000 -3.73	28.47	25.27	28.30	106,099,384
15 Jan 26	29.00000 -0.50	29.97	27.90	28.30	126,185,240
14 Jan 26	29.50000 +0.34	33.30	27.51	28.87	214,184,160
13 Jan 26	29.16000 +3.10	31.27	28.48	31.27	151,601,952
12 Jan 26	26.06000 +4.34	26.06	25.00	25.00	53,348,168
09 Jan 26	21.72000 +3.62	21.72	18.80	18.85	104,320,720
08 Jan 26	18.10000 +0.96	18.46	17.03	17.16	45,718,784
07 Jan 26	17.14000 -0.43	17.54	16.99	17.39	24,215,356
06 Jan 26	17.57000 +0.44	17.84	16.88	17.00	38,189,544
05 Jan 26	17.13000 +1.28	17.15	15.87	15.90	39,049,528
31 Dec 25	15.85000 +0.43	16.04	15.45	15.49	17,518,066
30 Dec 25	15.42000 -0.13	15.58	15.35	15.51	8,381,167
29 Dec 25	15.55000 -0.16	15.79	15.48	15.67	8,972,523
26 Dec 25	15.71000 -0.11	15.95	15.60	15.75	9,883,413
25 Dec 25	15.82000 +0.25	15.86	15.46	15.50	12,879,335
24 Dec 25	15.57000 +0.07	15.59	15.42	15.51	11,225,440
23 Dec 25	15.50000 -0.26	15.84	15.45	15.79	16,150,009
22 Dec 25	15.76000 -0.48	16.19	15.75	16.12	21,514,538
19 Dec 25	16.24000 -0.21	16.56	16.05	16.11	28,786,172
18 Dec 25	16.45000 +1.31	16.68	15.14	15.20	44,734,560
17 Dec 25	15.14000 +0.60	15.58	14.55	14.55	25,702,458
16 Dec 25	14.54000 -0.17	14.78	14.48	14.71	7,490,000
15 Dec 25	14.71000 -0.32	14.98	14.71	14.94	8,598,744
12 Dec 25	15.03000 +0.00	15.11	14.90	15.08	7,273,641
11 Dec 25	15.03000 -0.33	15.46	15.00	15.40	8,727,700
10 Dec 25	15.36000 +0.22	15.40	15.01	15.08	9,344,422
09 Dec 25	15.14000 -0.04	15.60	15.08	15.60	11,675,806
08 Dec 25	15.18000 -0.07	15.35	15.14	15.29	7,728,513
05 Dec 25	15.25000 +0.21	15.28	14.84	15.07	10,104,126
04 Dec 25	15.04000 -0.22	15.30	14.98	15.26	9,401,350
03 Dec 25	15.26000 -0.41	15.76	15.22	15.68	11,721,170
02 Dec 25	15.67000 +0.01	15.75	15.38	15.64	12,531,200
01 Dec 25	15.66000 -0.22	15.90	15.58	15.86	12,540,822
28 Nov 25	15.88000 +0.12	16.00	15.70	15.82	10,479,700
27 Nov 25	15.76000 -0.48	16.30	15.75	16.23	17,231,986
26 Nov 25	16.24000 +0.23	17.14	16.02	16.02	35,396,000
25 Nov 25	16.01000 +0.34	16.35	15.73	15.74	19,089,324
24 Nov 25	15.67000 +0.45	15.81	15.22	15.26	14,012,554
21 Nov 25	15.22000 -0.50	15.85	15.07	15.64	15,069,078
20 Nov 25	15.72000 -0.50	16.29	15.71	16.21	16,161,747
19 Nov 25	16.22000 -0.56	16.82	16.05	16.82	20,582,904
18 Nov 25	16.78000 +0.62	16.85	16.12	16.15	24,890,960
17 Nov 25	16.16000 -0.29	16.43	16.10	16.41	11,394,750
14 Nov 25	16.45000 -0.13	16.81	16.41	16.43	13,349,407
13 Nov 25	16.58000 -0.03	16.61	16.33	16.56	10,294,120
12 Nov 25	16.61000 +0.10	16.71	16.32	16.46	14,265,216
11 Nov 25	16.51000 +0.03	16.52	16.33	16.45	8,835,160
10 Nov 25	16.48000 +0.37	16.53	16.12	16.15	12,655,184
07 Nov 25	16.11000 -0.04	16.27	15.96	16.08	9,104,300
06 Nov 25	16.15000 -0.19	16.55	16.07	16.50	10,767,600
05 Nov 25	16.34000 -0.07	16.78	16.20	16.22	13,222,700
04 Nov 25	16.41000 -0.15	16.53	16.28	16.48	11,860,130
03 Nov 25	16.56000 +0.28	16.86	16.39	16.50	18,327,732
31 Oct 25	16.28000 +0.61	16.45	15.61	15.63	20,249,416
30 Oct 25	15.67000 -0.01	15.98	15.49	15.74	12,180,763
29 Oct 25	15.68000 -0.11	15.79	15.54	15.77	8,515,549
28 Oct 25	15.79000 +0.02	15.97	15.52	15.68	8,791,316
27 Oct 25	15.77000 +0.29	15.85	15.48	15.64	13,271,532
24 Oct 25	15.48000 +0.27	15.83	15.39	15.58	14,636,645
23 Oct 25	15.21000 +0.00	15.25	14.95	15.19	9,238,383
22 Oct 25	15.21000 -0.09	15.35	15.19	15.29	5,348,435
21 Oct 25	15.30000 +0.19	15.36	15.08	15.11	7,796,809
20 Oct 25	15.11000 +0.15	15.23	15.04	15.10	6,545,462
17 Oct 25	14.96000 -0.43	15.60	14.95	15.40	11,400,627
16 Oct 25	15.39000 -0.24	15.61	15.36	15.55	8,571,600
15 Oct 25	15.63000 +0.31	15.67	15.19	15.40	10,142,746
14 Oct 25	15.32000 -0.38	15.90	15.31	15.78	14,758,260
13 Oct 25	15.70000 -0.31	15.88	15.35	15.41	13,578,382
10 Oct 25	16.01000 -0.39	16.36	15.99	16.30	10,590,909
09 Oct 25	16.40000 +0.02	16.55	16.15	16.48	12,194,110
30 Sep 25	16.38000 +0.44	16.51	15.95	15.95	13,852,916
29 Sep 25	15.94000 +0.27	16.03	15.50	15.72	11,016,168
26 Sep 25	15.67000 -0.46	16.02	15.67	16.00	10,746,771
25 Sep 25	16.13000 +0.11	16.40	15.91	15.99	16,504,413
24 Sep 25	16.02000 +0.40	16.05	15.45	15.60	14,964,601
23 Sep 25	15.62000 -0.43	16.12	15.33	16.06	19,325,596
22 Sep 25	16.05000 -0.06	16.23	15.91	16.12	12,066,246
19 Sep 25	16.11000 -0.28	16.52	16.06	16.40	16,440,942
18 Sep 25	16.39000 -0.45	17.04	16.20	16.89	24,970,072
17 Sep 25	16.84000 -0.27	17.20	16.80	17.12	15,002,618
16 Sep 25	17.11000 -0.26	17.37	16.96	17.29	16,361,263
15 Sep 25	17.37000 -0.05	17.63	17.11	17.32	20,546,200
12 Sep 25	17.42000 +0.24	17.77	17.29	17.30	28,865,848
11 Sep 25	17.18000 +0.11	17.18	16.41	16.92	23,202,836
10 Sep 25	17.07000 -0.20	17.68	16.99	17.25	22,191,536
09 Sep 25	17.27000 -0.52	17.71	17.12	17.67	23,554,244
08 Sep 25	17.79000 +0.85	17.90	16.81	16.90	39,349,884
05 Sep 25	16.94000 +0.38	16.98	16.54	16.56	19,982,416
04 Sep 25	16.56000 -0.30	17.22	16.28	16.96	24,575,398
03 Sep 25	16.86000 -0.44	17.44	16.75	17.36	23,769,472
02 Sep 25	17.30000 -0.77	18.06	17.01	18.03	38,226,888
01 Sep 25	18.07000 -0.08	18.85	17.97	18.15	49,277,548
29 Aug 25	18.15000 +0.65	18.50	17.01	17.49	65,181,700
28 Aug 25	17.50000 +0.01	17.77	16.90	17.21	56,286,488
27 Aug 25	17.49000 +0.96	19.19	16.83	16.83	81,347,272
26 Aug 25	16.53000 -0.10	16.71	16.25	16.55	24,420,864
25 Aug 25	16.63000 +0.03	16.75	16.38	16.68	26,101,548
22 Aug 25	16.60000 +0.39	16.63	16.13	16.22	27,846,470
21 Aug 25	16.21000 -0.18	16.50	16.15	16.28	21,515,572
20 Aug 25	16.39000 +0.01	16.42	15.88	16.38	20,640,716
19 Aug 25	16.38000 -0.16	16.66	16.35	16.55	17,185,348
18 Aug 25	16.54000 +0.37	16.61	16.20	16.35	26,439,964
15 Aug 25	16.17000 +0.38	16.24	15.71	15.71	23,020,460
14 Aug 25	15.79000 -0.26	16.27	15.72	16.13	21,903,792
13 Aug 25	16.05000 +0.10	16.20	15.82	16.01	21,314,810
12 Aug 25	15.95000 -0.11	16.17	15.85	16.05	14,382,943
11 Aug 25	16.06000 +0.26	16.12	15.66	15.66	18,344,552
08 Aug 25	15.80000 -0.27	16.03	15.63	16.00	24,082,264
07 Aug 25	16.07000 +0.01	16.88	15.99	16.08	35,709,340
06 Aug 25	16.06000 -0.09	16.46	15.92	16.15	19,674,932
05 Aug 25	16.15000 +0.05	16.38	15.88	16.10	22,036,722
04 Aug 25	16.10000 -0.10	16.18	15.72	16.03	20,332,482
01 Aug 25	16.20000 +0.10	16.54	15.94	16.27	26,108,848
31 Jul 25	16.10000 +0.25	16.58	15.75	15.76	37,938,944
30 Jul 25	15.85000 -0.32	16.24	15.69	16.02	20,237,800
29 Jul 25	16.17000 +0.20	16.17	15.70	15.95	22,413,908
28 Jul 25	15.97000 -0.07	16.25	15.90	16.07	21,932,244
25 Jul 25	16.04000 -0.01	16.40	15.87	16.15	36,478,520
24 Jul 25	16.05000 +0.37	16.15	15.68	15.73	29,642,058
23 Jul 25	15.68000 +0.11	16.18	15.41	15.50	30,573,176
22 Jul 25	15.57000 -0.46	16.00	15.48	15.90	28,190,176
21 Jul 25	16.03000 +0.16	16.43	15.62	15.96	31,666,284
18 Jul 25	15.87000 +0.20	16.62	15.80	15.94	47,852,264
17 Jul 25	15.67000 +0.48	15.73	15.06	15.13	32,242,656
16 Jul 25	15.19000 -0.02	15.30	14.96	15.15	24,704,904
15 Jul 25	15.21000 +0.30	15.37	14.45	15.00	34,222,252
14 Jul 25	14.91000 -0.24	15.28	14.83	15.24	16,120,747
11 Jul 25	15.15000 +0.33	15.25	14.81	14.84	23,820,062
10 Jul 25	14.82000 +0.06	15.23	14.60	14.72	20,337,656
09 Jul 25	14.76000 +0.00	15.12	14.65	14.70	16,349,063
08 Jul 25	14.76000 +0.26	14.90	14.43	14.50	18,662,424
07 Jul 25	14.50000 -0.10	14.92	14.43	14.53	14,236,900
04 Jul 25	14.60000 -0.05	14.98	14.53	14.67	15,328,512
03 Jul 25	14.65000 -0.11	14.79	14.61	14.70	11,235,100
02 Jul 25	14.76000 -0.22	14.98	14.63	14.90	13,314,100
01 Jul 25	14.98000 +0.08	15.26	14.78	14.97	17,036,644
30 Jun 25	14.90000 -0.02	14.98	14.69	14.84	22,151,100
27 Jun 25	14.92000 +0.47	15.53	14.34	14.45	31,915,458
26 Jun 25	14.45000 -0.11	15.01	14.44	14.69	17,299,356
25 Jun 25	14.56000 +0.40	14.64	14.02	14.16	17,907,246
24 Jun 25	14.16000 +0.23	14.20	13.88	13.91	9,704,900
23 Jun 25	13.93000 +0.34	14.06	13.52	13.61	10,591,100
20 Jun 25	13.59000 -0.22	13.92	13.55	13.78	9,201,113
19 Jun 25	13.81000 -0.39	14.25	13.75	14.18	12,541,600
18 Jun 25	14.20000 -0.52	14.55	14.10	14.43	14,206,310
17 Jun 25	14.72000 -0.09	15.11	14.59	14.86	15,047,600
16 Jun 25	14.81000 -0.30	14.92	14.56	14.90	17,054,516
13 Jun 25	15.11000 +0.22	15.23	14.70	14.80	30,623,208
12 Jun 25	14.89000 +0.06	14.95	14.63	14.80	16,413,200
11 Jun 25	14.83000 -0.16	15.18	14.78	14.98	18,974,300
10 Jun 25	14.99000 -0.32	15.57	14.80	15.52	23,017,500
09 Jun 25	15.31000 +0.37	15.85	14.89	14.90	25,474,886
06 Jun 25	14.94000 -0.38	15.33	14.83	15.24	16,995,318
05 Jun 25	15.32000 +0.35	15.37	14.73	14.95	22,306,942
04 Jun 25	14.97000 +0.23	15.19	14.56	14.82	20,574,236
03 Jun 25	14.74000 +0.46	14.83	14.13	14.18	20,097,108
30 May 25	14.28000 -0.23	14.52	14.26	14.42	11,435,926
29 May 25	14.51000 +0.55	14.55	13.95	13.95	18,292,890
28 May 25	13.96000 -0.31	14.26	13.89	14.25	11,056,553
27 May 25	14.27000 +0.08	14.31	13.97	14.19	13,790,338
26 May 25	14.19000 -0.28	14.47	14.02	14.40	17,360,136
23 May 25	14.47000 +0.22	14.98	14.21	14.23	27,660,940
22 May 25	14.25000 -0.51	14.69	14.20	14.68	18,128,700
21 May 25	14.76000 +0.13	15.42	14.58	14.61	28,111,020
20 May 25	14.63000 -0.04	14.80	14.51	14.56	14,739,069
19 May 25	14.67000 -0.18	14.85	14.41	14.81	13,565,813
16 May 25	14.85000 -0.13	15.12	14.81	14.90	12,468,545
15 May 25	14.98000 -0.69	15.77	14.95	15.56	20,860,024
14 May 25	15.67000 -0.04	16.17	15.37	15.53	35,373,384
13 May 25	15.71000 +1.20	15.98	14.60	14.67	53,608,824
12 May 25	14.51000 +0.24	14.58	14.27	14.36	13,964,469
09 May 25	14.27000 -0.48	14.82	14.12	14.72	15,630,955
08 May 25	14.75000 -0.05	15.04	14.60	14.66	15,609,628
07 May 25	14.80000 +0.06	15.07	14.55	14.97	23,136,788
06 May 25	14.74000 +0.71	14.96	14.09	14.09	27,781,240
30 Apr 25	14.03000 +0.15	14.19	13.78	13.90	17,220,490
29 Apr 25	13.88000 +0.20	14.04	13.47	13.53	17,985,816
28 Apr 25	13.68000 -0.07	13.87	13.40	13.60	17,977,976
25 Apr 25	13.75000 -0.05	14.67	13.75	14.30	33,607,980
24 Apr 25	13.80000 -0.38	14.30	13.77	14.20	12,453,200
23 Apr 25	14.18000 +0.19	14.37	14.06	14.09	15,889,000
22 Apr 25	13.99000 -0.21	14.28	13.91	14.20	12,755,300
21 Apr 25	14.20000 +0.51	14.22	13.57	13.66	11,583,130
18 Apr 25	13.69000 -0.10	14.02	13.59	13.87	8,995,700
17 Apr 25	13.79000 +0.13	14.15	13.55	13.57	13,240,580
16 Apr 25	13.66000 -0.46	14.08	13.52	14.03	14,783,323
15 Apr 25	14.12000 -0.15	14.28	14.01	14.20	10,177,066
14 Apr 25	14.27000 +0.10	14.49	14.19	14.35	15,155,000
11 Apr 25	14.17000 +0.16	14.45	13.90	14.00	18,444,006
10 Apr 25	14.01000 +0.31	14.42	13.98	14.05	21,065,800
09 Apr 25	13.70000 +0.38	13.79	12.36	13.20	28,420,846
08 Apr 25	13.32000 +0.69	13.73	12.83	12.83	32,736,908
07 Apr 25	12.63000 -2.93	14.88	12.45	14.25	35,861,092
03 Apr 25	15.56000 -0.20	15.93	15.39	15.57	12,055,900
02 Apr 25	15.76000 +0.00	15.94	15.63	15.68	13,872,400
01 Apr 25	15.76000 -0.12	16.33	15.75	15.95	24,414,796
31 Mar 25	15.88000 +0.00	15.96	15.24	15.88	19,496,300
28 Mar 25	15.88000 -0.18	16.25	15.85	15.90	15,244,466
27 Mar 25	16.06000 -0.17	16.30	15.78	16.20	18,347,000
26 Mar 25	16.23000 -0.21	16.73	15.98	16.33	28,207,172
25 Mar 25	16.44000 +0.57	16.99	15.69	15.93	44,478,448
24 Mar 25	15.87000 -0.13	16.29	15.55	16.23	19,124,712
21 Mar 25	16.00000 -0.75	16.65	15.98	16.64	25,752,976
20 Mar 25	16.75000 -0.06	16.90	16.45	16.71	20,105,806
19 Mar 25	16.81000 -0.24	17.22	16.70	16.86	22,033,724
18 Mar 25	17.05000 -0.09	17.55	17.01	17.20	22,919,360
17 Mar 25	17.14000 -0.26	17.39	17.01	17.34	23,272,248
14 Mar 25	17.40000 +0.14	17.56	16.91	17.50	32,887,462
13 Mar 25	17.26000 -0.06	17.45	16.88	17.35	32,650,052
12 Mar 25	17.32000 -0.53	18.07	17.30	17.86	47,822,716
11 Mar 25	17.85000 -0.65	18.37	17.63	17.71	62,844,900
10 Mar 25	18.50000 +0.55	19.80	18.13	19.80	105,012,416
07 Mar 25	17.95000 -0.49	18.88	17.76	18.71	59,972,784
06 Mar 25	18.44000 +0.60	19.00	17.80	17.87	69,507,960
05 Mar 25	17.84000 -0.20	18.04	17.43	17.79	41,998,636
04 Mar 25	18.04000 +0.56	18.49	17.18	17.27	65,418,004
03 Mar 25	17.48000 +0.93	17.95	16.50	16.59	64,753,528
28 Feb 25	16.55000 -1.03	17.68	16.42	17.31	45,806,576
27 Feb 25	17.58000 -0.22	18.06	17.39	17.90	48,629,472
26 Feb 25	17.80000 -0.86	18.63	17.52	18.41	76,182,336
25 Feb 25	18.66000 +0.04	19.41	17.90	18.24	79,855,504
24 Feb 25	18.62000 -0.18	18.74	17.68	18.45	66,363,080
21 Feb 25	18.80000 -0.13	19.18	18.37	18.97	86,493,192
20 Feb 25	18.93000 +0.02	20.80	18.66	18.86	114,401,224
19 Feb 25	18.91000 +1.41	19.88	16.71	17.50	122,448,808
18 Feb 25	17.50000 -2.32	19.32	17.38	19.19	110,133,544
17 Feb 25	19.82000 +1.68	21.75	19.00	19.10	166,640,256
14 Feb 25	18.14000 +2.89	18.30	15.90	15.90	140,607,136
13 Feb 25	15.25000 +0.85	15.68	14.21	14.50	88,243,824
12 Feb 25	14.40000 +0.46	14.88	13.82	13.85	74,431,424
11 Feb 25	13.94000 -0.94	14.58	13.80	14.58	84,438,256
10 Feb 25	14.88000 +2.48	14.88	12.44	12.58	106,466,080
07 Feb 25	12.40000 +1.07	12.75	11.20	11.25	49,006,312
06 Feb 25	11.33000 +0.36	11.34	10.77	10.96	16,110,184
05 Feb 25	10.97000 +0.52	11.13	10.52	10.58	16,084,171
27 Jan 25	10.45000 -0.23	10.90	10.45	10.66	9,733,300
24 Jan 25	10.68000 +0.13	10.70	10.47	10.57	7,819,738
23 Jan 25	10.55000 +0.10	10.75	10.53	10.56	9,447,794
22 Jan 25	10.45000 -0.15	10.59	10.37	10.56	5,677,121
21 Jan 25	10.60000 -0.13	10.80	10.50	10.78	6,110,618
20 Jan 25	10.73000 +0.09	10.91	10.71	10.78	7,104,900
17 Jan 25	10.64000 -0.05	10.75	10.55	10.65	6,170,764
16 Jan 25	10.69000 +0.06	10.88	10.58	10.66	8,953,063
15 Jan 25	10.63000 -0.11	10.76	10.54	10.70	7,969,423
14 Jan 25	10.74000 +0.36	10.75	10.38	10.38	10,673,340
13 Jan 25	10.38000 +0.00	10.42	10.17	10.28	7,986,000
10 Jan 25	10.38000 -0.38	10.80	10.37	10.67	11,516,483
09 Jan 25	10.76000 +0.07	11.09	10.52	10.61	15,720,390
08 Jan 25	10.69000 -0.19	10.92	10.50	10.83	10,975,694
07 Jan 25	10.88000 -0.12	10.99	10.71	10.98	8,688,300
06 Jan 25	11.00000 +0.18	11.15	10.77	10.82	10,199,944
03 Jan 25	10.82000 -0.22	11.15	10.77	11.09	11,189,807
02 Jan 25	11.04000 -0.31	11.40	10.96	11.35	9,527,687
31 Dec 24	11.35000 -0.45	11.86	11.35	11.79	10,832,020
30 Dec 24	11.80000 -0.14	11.91	11.71	11.90	7,965,720
27 Dec 24	11.94000 +0.02	12.07	11.78	11.89	8,826,264
26 Dec 24	11.92000 -0.22	12.18	11.91	12.08	10,515,174
25 Dec 24	12.14000 +0.03	12.29	11.96	12.20	7,995,348
24 Dec 24	12.11000 +0.09	12.17	11.97	12.05	8,027,519
23 Dec 24	12.02000 -0.47	12.49	12.00	12.47	12,628,229
20 Dec 24	12.49000 -0.19	12.78	12.46	12.66	11,554,450
19 Dec 24	12.68000 -0.07	12.71	12.44	12.65	8,995,944
18 Dec 24	12.75000 +0.07	12.85	12.64	12.77	6,620,236
17 Dec 24	12.68000 -0.36	13.04	12.68	13.00	9,420,321
16 Dec 24	13.04000 -0.10	13.21	12.90	13.15	9,829,790
13 Dec 24	13.14000 -0.34	13.45	13.05	13.42	16,093,877
12 Dec 24	13.48000 +0.03	13.54	13.31	13.40	11,205,553
11 Dec 24	13.45000 +0.12	13.56	13.30	13.35	10,397,589
10 Dec 24	13.33000 +0.10	13.88	13.32	13.72	19,708,612
09 Dec 24	13.23000 +0.14	13.45	13.05	13.28	17,527,936
06 Dec 24	13.09000 +0.40	13.12	12.66	12.66	16,382,502
05 Dec 24	12.69000 +0.17	12.75	12.42	12.48	9,571,177
04 Dec 24	12.52000 -0.35	12.85	12.46	12.81	11,725,040
03 Dec 24	12.87000 -0.11	12.99	12.71	12.98	12,533,300
02 Dec 24	12.98000 +0.19	13.08	12.71	12.78	13,181,207
29 Nov 24	12.79000 +0.09	12.93	12.46	12.63	14,192,228
28 Nov 24	12.70000 -0.02	12.81	12.56	12.71	12,588,800
27 Nov 24	12.72000 +0.03	12.75	12.25	12.61	17,100,628
26 Nov 24	12.69000 -0.01	13.06	12.63	12.65	15,290,766
25 Nov 24	12.70000 +0.31	13.25	12.40	13.10	22,335,666
22 Nov 24	12.39000 -0.86	13.30	12.38	13.19	16,824,928
21 Nov 24	13.25000 -0.18	13.46	13.08	13.39	10,205,485
20 Nov 24	13.43000 +0.20	13.48	13.15	13.19	12,927,245
19 Nov 24	13.23000 +0.31	13.23	12.86	13.00	11,909,209
18 Nov 24	12.92000 -0.14	13.30	12.81	13.11	14,028,173
15 Nov 24	13.06000 -0.41	13.60	13.02	13.48	15,914,799
14 Nov 24	13.47000 -0.64	14.08	13.40	13.99	19,083,580
13 Nov 24	14.11000 -0.42	14.58	13.88	14.45	23,343,386
12 Nov 24	14.53000 +0.24	15.13	14.39	14.42	38,816,852
11 Nov 24	14.29000 +0.78	14.34	13.65	13.70	31,239,056
08 Nov 24	13.51000 -0.02	13.84	13.42	13.58	18,941,270
07 Nov 24	13.53000 +0.42	13.55	12.96	13.03	17,472,400
06 Nov 24	13.11000 +0.01	13.30	12.96	13.11	17,055,156
05 Nov 24	13.10000 +0.53	13.13	12.42	12.57	19,349,824
04 Nov 24	12.57000 +0.26	12.72	12.29	12.38	11,283,681
01 Nov 24	12.31000 -0.39	12.70	12.24	12.61	14,541,003
31 Oct 24	12.70000 -0.03	12.91	12.60	12.69	13,214,218
30 Oct 24	12.73000 -0.13	12.98	12.50	12.75	15,168,362
29 Oct 24	12.86000 -0.24	13.66	12.82	13.40	25,832,620
28 Oct 24	13.10000 +0.12	13.16	12.87	12.98	13,303,626
25 Oct 24	12.98000 +0.23	13.14	12.69	12.72	16,486,139
24 Oct 24	12.75000 -0.28	13.15	12.69	12.92	14,348,331
23 Oct 24	13.03000 -0.16	13.30	12.98	13.17	16,433,501
22 Oct 24	13.19000 +0.24	13.29	12.80	13.01	16,654,335
21 Oct 24	12.95000 +0.12	13.15	12.82	12.95	17,201,080
18 Oct 24	12.83000 +0.48	13.25	12.26	12.35	20,757,280
17 Oct 24	12.35000 -0.16	12.74	12.33	12.54	12,086,180
16 Oct 24	12.51000 -0.10	12.79	12.32	12.33	12,569,413
15 Oct 24	12.61000 -0.49	13.13	12.60	13.11	16,154,206
14 Oct 24	13.10000 +0.54	13.21	12.48	12.75	21,716,148
11 Oct 24	12.56000 -0.74	13.30	12.36	13.28	21,961,166
10 Oct 24	13.30000 +0.28	14.03	13.07	13.41	31,978,796
09 Oct 24	13.02000 -2.05	14.45	13.00	14.09	44,953,712
08 Oct 24	15.07000 +1.42	16.30	14.10	16.15	57,596,416
30 Sep 24	13.65000 +1.73	13.74	12.41	12.41	49,989,244
27 Sep 24	11.92000 +1.16	12.35	11.14	11.15	41,649,140
26 Sep 24	10.76000 +0.98	10.77	9.72	9.79	28,536,412
25 Sep 24	9.78000 +0.33	10.11	9.55	9.55	25,269,964
24 Sep 24	9.45000 +0.43	9.45	9.02	9.03	15,569,902
23 Sep 24	9.02000 +0.06	9.16	8.97	9.02	7,725,544
20 Sep 24	8.96000 -0.72	9.14	8.90	9.10	9,559,860
19 Sep 24	9.68000 +0.16	9.82	9.49	9.55	11,598,967
18 Sep 24	9.52000 -0.21	9.76	9.33	9.73	10,134,920
13 Sep 24	9.73000 -0.19	9.91	9.73	9.91	6,636,045
12 Sep 24	9.92000 -0.03	10.14	9.91	9.98	8,481,326
11 Sep 24	9.95000 +0.03	10.02	9.83	9.86	6,709,400
10 Sep 24	9.92000 -0.04	10.01	9.72	9.98	8,882,800
09 Sep 24	9.96000 +0.06	10.20	9.89	9.89	11,920,896
06 Sep 24	9.90000 -0.28	10.18	9.88	10.17	7,790,200
05 Sep 24	10.18000 +0.24	10.20	9.94	9.97	10,146,100
04 Sep 24	9.94000 -0.05	10.15	9.88	9.93	9,142,800
03 Sep 24	9.99000 +0.01	10.16	9.75	9.94	15,485,168
02 Sep 24	9.98000 -0.55	10.55	9.96	10.52	16,475,425
30 Aug 24	10.53000 +0.08	10.84	10.34	10.43	15,561,458
29 Aug 24	10.45000 +0.26	10.55	10.13	10.18	12,014,458
28 Aug 24	10.19000 -0.39	10.60	10.17	10.51	13,589,700
27 Aug 24	10.58000 -0.01	10.80	10.42	10.57	9,814,526
26 Aug 24	10.59000 -0.48	11.07	10.39	11.00	16,170,544
23 Aug 24	11.07000 +0.05	11.13	10.78	11.00	10,433,463
22 Aug 24	11.02000 -0.54	11.64	10.97	11.58	10,654,200
21 Aug 24	11.56000 -0.24	11.76	11.52	11.74	5,644,800
20 Aug 24	11.80000 -0.42	12.28	11.77	12.19	7,997,864
19 Aug 24	12.22000 -0.21	12.68	12.16	12.38	9,550,660
16 Aug 24	12.43000 +0.19	12.56	11.89	12.20	13,982,200
15 Aug 24	12.24000 +0.07	12.50	12.09	12.25	6,638,400
14 Aug 24	12.17000 -0.24	12.36	12.03	12.33	6,271,660
13 Aug 24	12.41000 -0.25	12.61	12.21	12.59	8,593,804
12 Aug 24	12.66000 +0.43	12.96	12.31	12.52	13,217,349
09 Aug 24	12.23000 -0.43	12.77	12.23	12.70	7,823,244
08 Aug 24	12.66000 +0.03	12.85	12.57	12.61	6,320,009
07 Aug 24	12.63000 -0.26	12.85	12.62	12.85	5,883,831
06 Aug 24	12.89000 +0.43	13.08	12.56	12.56	10,716,700
05 Aug 24	12.46000 -0.07	12.84	12.45	12.49	8,426,164
02 Aug 24	12.53000 +0.04	12.93	12.38	12.41	8,160,787
01 Aug 24	12.49000 -0.06	12.63	12.40	12.56	4,499,835
31 Jul 24	12.55000 +0.51	12.59	11.93	12.01	9,057,396
30 Jul 24	12.04000 +0.11	12.13	11.87	11.90	3,878,380
29 Jul 24	11.93000 -0.30	12.25	11.91	12.24	4,183,235
26 Jul 24	12.23000 +0.09	12.27	12.05	12.12	3,971,200
25 Jul 24	12.14000 +0.21	12.26	11.84	11.85	4,556,660
24 Jul 24	11.93000 -0.27	12.26	11.90	12.17	4,398,660
23 Jul 24	12.20000 -0.38	12.60	12.18	12.50	5,360,446
22 Jul 24	12.58000 -0.06	12.74	12.50	12.65	4,201,739
19 Jul 24	12.64000 -0.04	12.82	12.44	12.58	5,490,064
18 Jul 24	12.68000 +0.06	12.70	12.41	12.56	5,653,880
17 Jul 24	12.62000 +0.23	12.74	12.38	12.39	7,004,260
16 Jul 24	12.39000 -0.14	12.58	12.36	12.53	5,683,413
15 Jul 24	12.53000 -0.25	12.81	12.50	12.74	5,042,900
12 Jul 24	12.78000 +0.03	12.88	12.69	12.75	6,643,180
11 Jul 24	12.75000 +0.16	12.86	12.58	12.73	9,939,904
10 Jul 24	12.59000 +0.86	12.74	11.65	11.70	19,259,144
09 Jul 24	11.73000 +0.03	11.79	11.46	11.60	6,707,131
08 Jul 24	11.70000 -0.43	12.11	11.65	12.10	8,232,221
05 Jul 24	12.13000 +0.40	12.20	11.62	11.73	7,061,241
04 Jul 24	11.73000 -0.31	12.08	11.72	11.98	5,794,300
03 Jul 24	12.04000 +0.18	12.19	11.78	11.82	7,650,529
02 Jul 24	11.86000 -0.04	12.06	11.74	11.95	7,906,700
01 Jul 24	11.90000 -0.10	11.98	11.58	11.95	10,308,767
28 Jun 24	12.00000 -0.12	12.37	11.97	12.17	7,892,168
27 Jun 24	12.12000 -0.34	12.50	12.12	12.44	7,413,400
26 Jun 24	12.46000 +0.61	12.49	11.75	11.83	12,956,925
25 Jun 24	11.85000 +0.04	11.92	11.62	11.80	8,871,161
24 Jun 24	11.81000 -0.30	12.08	11.56	12.06	15,950,183
21 Jun 24	12.11000 -0.24	12.41	12.09	12.30	10,895,132
20 Jun 24	12.35000 -0.40	12.90	12.35	12.70	9,844,120
19 Jun 24	12.75000 -0.26	13.14	12.75	13.08	7,887,759
18 Jun 24	13.01000 -0.13	13.25	12.97	13.08	9,559,514
17 Jun 24	13.14000 +0.01	13.18	12.81	13.00	15,059,610
14 Jun 24	13.13000 +0.24	13.22	12.49	12.88	30,976,908
13 Jun 24	12.89000 -0.29	13.19	12.84	13.18	12,439,292
12 Jun 24	13.18000 +0.05	13.35	13.08	13.19	9,771,494
11 Jun 24	13.13000 +0.22	13.19	12.61	12.85	9,905,588
07 Jun 24	12.91000 +0.01	13.18	12.84	12.95	10,731,683
06 Jun 24	12.90000 -0.25	13.25	12.82	13.22	11,371,559
05 Jun 24	13.15000 +0.14	13.45	12.92	13.01	14,433,628
04 Jun 24	13.01000 +0.04	13.04	12.73	12.94	9,402,088
03 Jun 24	12.97000 -0.41	13.38	12.85	13.35	11,584,723
31 May 24	13.38000 +0.12	13.54	13.29	13.30	8,064,914
30 May 24	13.26000 -0.10	13.44	13.18	13.27	7,762,720
29 May 24	13.36000 -0.07	13.60	13.32	13.43	7,484,000
28 May 24	13.43000 -0.21	13.65	13.41	13.53	7,898,700
27 May 24	13.64000 +0.28	13.67	13.16	13.36	13,881,500
24 May 24	13.36000 -0.41	13.83	13.35	13.70	14,530,718
23 May 24	13.77000 -0.46	14.24	13.75	14.23	13,877,037
22 May 24	14.23000 +0.11	14.35	13.98	14.14	10,924,800
21 May 24	14.12000 -0.29	14.39	14.04	14.39	9,692,387
20 May 24	14.41000 +0.03	14.57	14.26	14.30	12,352,143
17 May 24	14.38000 +0.51	14.48	13.85	13.88	19,530,418
16 May 24	13.87000 -0.12	14.11	13.84	14.06	11,474,900
15 May 24	13.99000 -0.24	14.22	13.94	14.20	9,943,250
14 May 24	14.23000 +0.08	14.55	14.13	14.15	9,837,155
13 May 24	14.15000 -0.54	14.69	14.10	14.61	15,366,265
10 May 24	14.69000 -0.45	15.21	14.65	15.16	15,435,700
09 May 24	15.14000 +0.19	15.20	14.80	14.87	15,162,730
08 May 24	14.95000 -0.16	15.36	14.76	15.11	20,396,710
07 May 24	15.11000 +0.32	15.19	14.69	14.89	22,967,150
06 May 24	14.79000 +0.69	14.80	14.25	14.25	28,442,176
30 Apr 24	14.10000 -0.58	14.72	13.98	14.65	21,970,124
29 Apr 24	14.68000 +0.55	14.73	13.73	13.98	24,507,716
26 Apr 24	14.13000 -0.11	14.28	13.90	14.08	19,943,208
25 Apr 24	14.24000 +0.09	14.48	14.02	14.10	12,072,361
24 Apr 24	14.15000 -0.25	14.39	14.04	14.37	12,499,240
23 Apr 24	14.40000 +0.08	14.50	14.16	14.31	12,713,532
22 Apr 24	14.32000 -0.04	14.64	14.06	14.26	16,945,748
19 Apr 24	14.36000 -0.12	14.51	14.21	14.40	11,051,158
18 Apr 24	14.48000 -0.27	14.80	14.41	14.61	13,182,271
17 Apr 24	14.75000 +0.21	14.99	14.53	14.64	14,128,908
16 Apr 24	14.54000 -0.45	14.96	14.43	14.90	12,932,611
15 Apr 24	14.99000 +0.05	15.27	14.66	14.86	15,442,385
12 Apr 24	14.94000 -0.42	15.46	14.91	15.31	13,314,803
11 Apr 24	15.36000 -0.36	15.70	15.31	15.65	13,291,995
10 Apr 24	15.72000 -0.68	16.30	15.67	16.27	12,281,491
09 Apr 24	16.40000 +0.43	16.41	15.80	16.00	13,578,147
08 Apr 24	15.97000 -0.86	16.80	15.96	16.76	18,020,110
03 Apr 24	16.83000 -0.45	17.43	16.81	17.25	13,028,564
02 Apr 24	17.28000 -0.86	18.15	17.18	18.04	16,705,416
01 Apr 24	18.14000 +0.66	18.14	17.48	17.48	11,332,280
29 Mar 24	17.48000 -0.29	17.89	17.25	17.77	10,346,031
28 Mar 24	17.77000 +0.12	18.15	17.50	17.62	11,546,400
27 Mar 24	17.65000 -0.15	18.04	17.54	17.85	10,253,270
26 Mar 24	17.80000 -0.10	18.00	17.49	17.84	12,207,227
25 Mar 24	17.90000 -0.59	18.55	17.90	18.35	11,782,285
22 Mar 24	18.49000 -0.39	19.03	18.10	18.90	19,525,608
21 Mar 24	18.88000 -0.96	19.82	18.77	19.65	31,640,602
20 Mar 24	19.84000 +0.47	20.60	18.97	19.44	34,058,472
19 Mar 24	19.37000 -0.48	20.23	19.33	19.83	19,853,890
18 Mar 24	19.85000 +0.88	20.51	19.00	19.90	23,948,268
15 Mar 24	18.97000 -0.01	19.26	18.55	18.95	7,907,404
14 Mar 24	18.98000 -0.16	19.78	18.86	19.32	9,056,505
13 Mar 24	19.14000 -0.29	19.45	18.81	19.38	7,914,552
12 Mar 24	19.43000 +0.32	19.55	19.15	19.16	6,736,094
11 Mar 24	19.11000 +0.72	19.15	18.30	18.40	8,246,488
08 Mar 24	18.39000 +0.05	18.56	18.10	18.34	6,304,132
07 Mar 24	18.34000 -0.62	19.14	18.34	18.95	8,082,621
06 Mar 24	18.96000 -0.27	19.38	18.69	19.25	7,297,144
05 Mar 24	19.23000 -0.77	19.94	19.03	19.94	10,180,836
04 Mar 24	20.00000 +0.75	20.16	19.21	19.25	11,934,112
01 Mar 24	19.25000 +0.05	19.30	18.91	19.20	6,206,400
29 Feb 24	19.20000 +0.43	19.31	18.54	18.64	8,598,300
28 Feb 24	18.77000 -0.49	19.99	18.70	19.31	11,356,819
27 Feb 24	19.26000 +0.24	19.28	18.77	18.88	7,284,344
26 Feb 24	19.02000 +0.12	19.25	18.60	18.80	8,708,221
23 Feb 24	18.90000 -0.05	19.02	18.43	18.95	9,834,559
22 Feb 24	18.95000 +0.00	19.04	18.54	18.80	9,907,866
21 Feb 24	18.95000 -0.01	19.45	18.53	18.87	9,428,466
20 Feb 24	18.96000 -0.15	19.32	18.60	18.98	8,810,740
19 Feb 24	19.11000 -0.69	20.09	18.81	20.09	12,688,585
08 Feb 24	19.80000 +0.18	21.20	19.61	19.77	16,158,948
07 Feb 24	19.62000 +1.53	19.73	18.02	18.28	18,254,980
06 Feb 24	18.09000 +2.00	18.43	15.90	16.23	12,777,427
05 Feb 24	16.09000 -0.38	17.23	15.28	16.50	11,573,836
02 Feb 24	16.47000 -0.95	17.60	15.90	17.46	8,031,860
01 Feb 24	17.42000 +0.00	17.97	17.20	17.20	8,649,700
31 Jan 24	17.42000 -0.63	18.00	17.28	17.97	9,656,415
30 Jan 24	18.05000 -0.36	18.74	18.00	18.35	6,960,900
29 Jan 24	18.41000 -0.68	19.33	18.33	19.16	8,287,128
26 Jan 24	19.09000 -0.39	19.69	19.00	19.46	6,760,237
25 Jan 24	19.48000 +0.30	19.76	18.90	19.23	8,364,800
24 Jan 24	19.18000 -0.16	19.76	18.65	19.58	5,945,600
23 Jan 24	19.34000 -0.08	19.62	19.20	19.58	5,047,521
22 Jan 24	19.42000 -1.40	20.72	19.41	20.71	10,138,294
19 Jan 24	20.82000 +0.11	21.19	20.53	20.73	5,312,683
18 Jan 24	20.71000 -0.39	21.06	20.00	20.98	5,941,230
17 Jan 24	21.10000 -0.73	21.88	21.04	21.84	3,152,940
16 Jan 24	21.83000 -0.34	22.23	21.57	22.17	3,046,300
15 Jan 24	22.17000 -0.32	22.57	22.03	22.35	2,932,600
12 Jan 24	22.49000 -0.48	23.12	22.44	22.94	3,089,940
11 Jan 24	22.97000 +0.56	22.98	22.30	22.30	4,630,192
10 Jan 24	22.41000 +0.31	22.69	22.03	22.30	3,641,953
09 Jan 24	22.10000 -0.03	22.40	21.98	22.10	3,077,896
08 Jan 24	22.13000 -0.40	22.54	22.11	22.50	3,731,141
05 Jan 24	22.53000 -0.30	23.02	22.38	23.00	4,147,123
04 Jan 24	22.83000 -0.25	23.03	22.53	23.03	3,498,922
03 Jan 24	23.08000 -0.11	23.64	22.96	23.17	4,360,744
02 Jan 24	23.19000 -0.62	23.88	23.13	23.82	4,270,432
29 Dec 23	23.81000 +0.26	24.07	23.50	23.60	3,256,017
28 Dec 23	23.55000 -0.13	23.97	23.48	23.59	5,542,242
27 Dec 23	23.68000 -0.06	23.86	23.42	23.64	2,475,330
26 Dec 23	23.74000 -0.30	24.18	23.60	23.94	2,124,053
25 Dec 23	24.04000 +0.27	24.25	23.73	23.73	3,300,979
22 Dec 23	23.77000 -0.28	24.09	23.63	24.07	4,027,362
21 Dec 23	24.05000 -0.36	24.42	23.73	24.24	6,234,195
20 Dec 23	24.41000 -0.10	24.86	24.36	24.61	3,312,971
19 Dec 23	24.51000 -0.11	24.88	24.22	24.57	4,707,380
18 Dec 23	24.62000 -0.26	24.92	24.44	24.80	4,431,861
15 Dec 23	24.88000 -0.12	25.18	24.80	25.02	3,881,200
14 Dec 23	25.00000 -0.11	25.43	24.96	25.17	5,433,435
13 Dec 23	25.11000 -0.02	25.65	25.00	25.25	6,600,027
12 Dec 23	25.13000 -0.47	26.00	24.90	25.66	5,519,838
11 Dec 23	25.60000 +0.24	25.80	24.93	25.35	6,636,906
08 Dec 23	25.36000 +0.09	25.65	24.88	25.33	10,122,514
07 Dec 23	25.27000 -0.45	25.82	25.00	25.52	7,404,767
06 Dec 23	25.72000 -0.03	25.92	25.35	25.87	5,738,604
05 Dec 23	25.75000 -0.41	26.30	25.75	26.04	4,428,146
04 Dec 23	26.16000 -0.42	26.60	26.06	26.52	4,041,909
01 Dec 23	26.58000 -0.13	26.87	26.38	26.41	4,167,484
30 Nov 23	26.71000 +0.27	26.79	26.30	26.44	2,854,612
29 Nov 23	26.44000 -0.66	27.35	26.34	27.25	6,149,070
28 Nov 23	27.10000 +0.97	27.24	25.94	26.00	10,835,306
27 Nov 23	26.13000 -0.38	26.40	25.80	26.25	10,038,911
24 Nov 23	26.51000 +0.20	27.18	26.20	26.30	9,805,319
23 Nov 23	26.31000 -0.21	26.77	25.99	26.01	7,470,417
22 Nov 23	26.52000 +0.07	27.13	26.41	26.65	10,432,536
21 Nov 23	26.45000 -0.20	27.50	26.20	26.83	7,449,340
20 Nov 23	26.65000 -0.35	27.30	26.28	27.19	9,390,240
17 Nov 23	27.00000 +0.76	27.98	26.16	26.16	19,706,452
16 Nov 23	26.24000 -0.31	26.62	25.49	26.03	16,607,323
15 Nov 23	26.55000 +1.24	27.15	25.37	25.70	27,008,308
14 Nov 23	25.31000 +1.46	25.37	23.75	23.84	9,178,978
13 Nov 23	23.85000 -0.54	24.68	23.68	24.40	7,570,845
10 Nov 23	24.39000 -0.37	24.88	24.01	24.70	8,499,027
09 Nov 23	24.76000 +0.38	26.32	24.60	24.99	15,211,917
08 Nov 23	24.38000 +0.67	24.56	23.58	23.67	7,147,773
07 Nov 23	23.71000 -0.13	23.98	23.64	23.84	2,677,185
06 Nov 23	23.84000 +0.49	23.90	23.43	23.50	4,872,528
03 Nov 23	23.35000 +0.66	23.47	22.61	22.63	4,643,601
02 Nov 23	22.69000 -0.07	22.92	22.60	22.69	2,434,087
01 Nov 23	22.76000 -0.24	23.17	22.48	22.95	4,570,535
31 Oct 23	23.00000 +0.28	23.16	22.45	22.70	3,714,109
30 Oct 23	22.72000 +0.30	22.85	22.22	22.29	5,751,595
27 Oct 23	22.42000 +0.42	22.60	21.80	21.99	5,295,104
26 Oct 23	22.00000 +0.11	22.12	21.45	21.94	4,293,277
25 Oct 23	21.89000 -0.39	22.57	21.85	22.50	3,935,588
24 Oct 23	22.28000 +0.08	22.43	21.87	22.18	3,935,423
23 Oct 23	22.20000 -0.69	22.88	22.01	22.79	3,964,033
20 Oct 23	22.89000 -0.01	23.28	22.71	23.09	4,031,338
19 Oct 23	22.90000 -0.03	23.22	22.69	22.82	2,226,900
18 Oct 23	22.93000 -0.42	23.41	22.74	23.41	2,911,900
17 Oct 23	23.35000 +0.19	23.54	22.80	23.38	3,172,700
16 Oct 23	23.16000 -0.41	23.77	23.04	23.58	2,555,224
13 Oct 23	23.57000 +0.21	23.65	23.22	23.22	2,370,976
12 Oct 23	23.36000 -0.01	23.83	23.15	23.48	2,894,773
11 Oct 23	23.37000 +0.38	23.87	22.91	22.94	4,301,655
10 Oct 23	22.99000 -0.26	23.47	22.90	23.47	2,388,970
09 Oct 23	23.25000 -0.25	23.76	23.17	23.50	2,779,098
28 Sep 23	23.50000 -0.40	24.00	23.50	23.94	2,471,563
27 Sep 23	23.90000 +0.29	24.26	23.55	23.55	2,975,555
26 Sep 23	23.61000 -0.28	23.97	23.53	23.85	1,661,060
25 Sep 23	23.89000 +0.38	24.02	23.38	23.50	3,469,180
22 Sep 23	23.51000 +0.13	23.55	23.14	23.38	2,779,326
21 Sep 23	23.38000 -0.31	23.79	23.19	23.70	3,219,822
20 Sep 23	23.69000 -0.01	23.97	23.61	23.65	2,826,293
19 Sep 23	23.70000 -0.22	24.07	23.50	24.07	3,600,147
18 Sep 23	23.92000 +0.42	24.08	23.37	23.38	4,302,090
15 Sep 23	23.50000 +0.46	23.67	22.88	23.01	5,023,643
14 Sep 23	23.04000 +0.07	23.11	22.73	22.95	2,023,428
13 Sep 23	22.97000 -0.31	23.47	22.80	23.28	2,651,976
12 Sep 23	23.28000 -0.14	23.41	23.21	23.41	2,072,119
11 Sep 23	23.42000 +1.11	23.58	22.36	22.37	7,977,520
08 Sep 23	22.31000 -0.09	22.60	22.31	22.36	1,606,645
07 Sep 23	22.40000 -0.30	22.88	22.40	22.61	2,214,495
06 Sep 23	22.70000 -0.23	22.98	22.63	22.88	1,703,595
05 Sep 23	22.93000 -0.05	23.36	22.90	22.94	1,861,794
04 Sep 23	22.98000 +0.31	23.06	22.69	22.69	2,525,274
01 Sep 23	22.67000 -0.15	22.92	22.48	22.90	2,204,300
31 Aug 23	22.82000 +0.13	22.97	22.49	22.85	2,512,026
30 Aug 23	22.69000 +0.13	22.85	22.41	22.61	2,669,594
29 Aug 23	22.56000 +0.75	22.69	21.71	21.75	3,938,363
28 Aug 23	21.81000 +0.10	22.80	21.71	22.62	4,217,600
25 Aug 23	21.71000 +0.00	22.09	21.44	21.70	3,698,180
24 Aug 23	21.71000 +0.10	22.16	21.23	21.66	4,536,915
23 Aug 23	21.61000 -0.88	22.49	21.61	22.38	3,451,247
22 Aug 23	22.49000 -0.08	22.70	22.07	22.52	3,503,874
21 Aug 23	22.57000 -0.04	23.05	22.52	22.55	2,306,096
18 Aug 23	22.61000 -0.46	23.18	22.60	23.06	2,464,400
17 Aug 23	23.07000 +0.01	23.14	22.71	23.04	2,247,088
16 Aug 23	23.06000 +0.15	23.44	22.75	22.80	2,993,060
15 Aug 23	22.91000 -0.07	23.10	22.71	22.90	2,339,891
14 Aug 23	22.98000 +0.21	22.99	22.53	22.65	3,126,860
11 Aug 23	22.77000 -0.21	23.26	22.73	23.02	2,576,400
10 Aug 23	22.98000 -0.20	23.30	22.89	23.10	1,937,700
09 Aug 23	23.18000 +0.37	23.47	22.81	22.81	4,272,815
08 Aug 23	22.81000 -0.07	23.08	22.70	22.91	2,642,128
07 Aug 23	22.88000 -0.35	23.20	22.72	23.10	4,403,589
04 Aug 23	23.23000 -0.26	23.79	23.13	23.53	3,975,069
03 Aug 23	23.49000 +0.00	23.72	23.25	23.57	4,720,535
02 Aug 23	23.49000 -0.38	23.94	23.47	23.87	3,733,298
01 Aug 23	23.87000 -0.44	24.36	23.81	24.22	4,432,581
31 Jul 23	24.31000 -0.11	24.70	24.10	24.43	5,098,249
28 Jul 23	24.42000 +0.30	24.43	23.88	24.12	2,376,924
27 Jul 23	24.12000 -0.13	24.35	23.95	24.25	2,360,309
26 Jul 23	24.25000 -0.09	24.49	24.09	24.30	1,994,616
25 Jul 23	24.34000 +0.18	24.40	23.88	24.24	2,900,078
24 Jul 23	24.16000 +0.41	24.58	23.60	23.70	3,964,764
21 Jul 23	23.75000 +0.79	23.82	22.96	22.96	5,438,777
20 Jul 23	22.96000 +0.00	23.80	22.91	23.15	7,793,108
19 Jul 23	22.96000 +0.28	23.12	22.65	22.67	3,116,110
18 Jul 23	22.68000 -0.47	23.29	22.51	23.23	6,218,975
17 Jul 23	23.15000 -1.97	25.00	22.66	25.00	13,470,761
14 Jul 23	25.12000 -0.51	26.02	25.07	25.63	2,502,492
13 Jul 23	25.63000 +0.39	25.66	25.25	25.25	2,370,300
12 Jul 23	25.24000 -0.27	25.54	25.15	25.48	1,557,400
11 Jul 23	25.51000 +0.35	25.55	25.16	25.16	2,541,770
10 Jul 23	25.16000 +0.26	25.29	24.88	24.97	2,427,798
07 Jul 23	24.90000 +0.03	25.09	24.82	24.87	2,047,969
06 Jul 23	24.87000 -0.54	25.32	24.83	25.32	3,634,806
05 Jul 23	25.41000 -0.30	25.71	24.79	25.65	3,452,235
04 Jul 23	25.71000 -0.28	26.24	25.65	25.98	2,983,839
03 Jul 23	25.99000 +0.36	27.13	25.63	25.64	6,469,517
30 Jun 23	25.63000 +0.67	25.71	24.96	24.98	3,485,862
29 Jun 23	24.96000 -0.26	25.37	24.82	25.18	2,811,217
28 Jun 23	25.22000 -0.22	25.50	24.90	25.50	2,631,960
27 Jun 23	25.44000 -0.33	25.94	25.44	25.75	2,635,313
26 Jun 23	25.77000 -0.39	26.22	25.65	26.16	2,738,165
21 Jun 23	26.16000 -0.13	26.44	26.11	26.28	2,238,916
20 Jun 23	26.29000 +0.01	26.56	26.08	26.25	2,603,600
19 Jun 23	26.28000 -0.29	26.67	26.14	26.66	3,305,380
16 Jun 23	26.57000 +0.34	27.20	26.08	26.08	5,031,439
15 Jun 23	26.23000 +0.86	26.39	25.23	25.47	5,657,648
14 Jun 23	25.37000 +0.37	25.59	24.90	25.10	4,056,463
13 Jun 23	25.00000 -0.15	25.26	24.88	25.09	2,654,515
12 Jun 23	25.15000 -0.41	25.67	25.00	25.53	3,201,855
09 Jun 23	25.56000 +1.08	25.83	24.33	24.49	8,366,700
08 Jun 23	24.48000 -0.04	24.75	24.38	24.42	3,158,300
07 Jun 23	24.52000 -0.31	25.00	24.43	24.85	3,169,662
06 Jun 23	24.83000 -0.67	25.58	24.74	25.58	4,036,815
05 Jun 23	25.50000 -0.03	25.69	25.40	25.54	2,267,768
02 Jun 23	25.53000 +0.03	25.60	25.21	25.47	3,781,172
01 Jun 23	25.50000 -0.05	25.73	25.03	25.62	5,396,169
31 May 23	25.55000 -1.43	27.05	25.28	26.72	6,579,380
30 May 23	26.98000 +0.06	27.15	26.60	27.01	2,369,056
29 May 23	26.92000 -0.21	27.40	26.76	27.21	3,195,502
26 May 23	27.13000 +0.30	27.25	26.70	26.82	2,531,055
25 May 23	26.83000 -0.06	27.05	26.60	26.89	2,453,382
24 May 23	26.89000 -0.33	27.27	26.73	27.15	2,643,100
23 May 23	27.22000 -0.18	27.43	27.00	27.27	3,284,261
22 May 23	27.40000 +0.16	27.45	26.74	27.03	3,516,807
19 May 23	27.24000 +1.16	27.49	25.88	26.12	7,349,530
18 May 23	26.08000 +0.02	26.21	25.83	26.06	2,862,300
17 May 23	26.06000 -0.54	26.69	26.02	26.62	3,737,986
16 May 23	26.60000 -0.19	27.00	26.56	26.63	3,778,680
15 May 23	26.79000 +0.47	26.87	26.07	26.29	4,306,734
12 May 23	26.32000 +0.39	26.60	25.80	25.86	5,309,869
11 May 23	25.93000 +0.10	26.26	25.64	25.87	4,295,097
10 May 23	25.83000 +0.00	25.96	25.39	25.85	5,969,771
09 May 23	25.83000 -0.37	26.27	25.80	26.08	4,453,397
08 May 23	26.20000 -0.05	26.38	25.88	26.23	4,957,100
05 May 23	26.25000 -1.04	27.38	26.20	27.18	5,403,936
04 May 23	27.29000 +0.21	27.75	26.62	27.09	7,287,257
28 Apr 23	27.08000 +0.20	27.55	26.70	26.74	7,417,940
27 Apr 23	26.88000 -0.37	27.55	26.20	27.20	10,080,220
26 Apr 23	27.25000 +0.03	27.78	27.22	27.30	5,983,988
25 Apr 23	27.22000 -0.60	28.10	26.87	28.00	7,670,412
24 Apr 23	27.82000 -0.49	28.62	27.73	28.31	6,015,300
21 Apr 23	28.31000 -0.97	29.50	28.27	29.18	8,783,401
20 Apr 23	29.28000 -0.22	29.97	29.13	29.49	7,116,341
19 Apr 23	29.50000 -0.34	30.65	29.40	29.90	13,234,488
18 Apr 23	29.84000 +2.04	30.60	28.07	28.07	23,161,496
17 Apr 23	27.80000 -0.23	28.15	27.63	28.11	5,746,327
14 Apr 23	28.03000 -0.97	28.95	27.80	28.75	9,520,491
13 Apr 23	29.00000 -0.35	29.24	27.68	29.01	13,202,376
12 Apr 23	29.35000 +0.18	29.83	28.74	29.17	7,791,671
11 Apr 23	29.17000 -0.11	29.59	28.88	29.37	7,197,546
10 Apr 23	29.28000 +0.68	30.10	28.55	28.70	11,528,324
07 Apr 23	28.60000 +0.51	29.11	27.88	27.96	8,462,525
06 Apr 23	28.09000 +0.16	28.26	27.52	27.87	7,194,121
04 Apr 23	27.93000 -0.03	28.25	27.72	27.95	6,479,318
03 Apr 23	27.96000 -0.69	29.23	27.63	28.80	12,624,519
31 Mar 23	28.65000 -0.81	29.46	28.42	29.20	9,476,065
30 Mar 23	29.46000 +0.26	29.58	28.76	29.21	8,213,744
29 Mar 23	29.20000 -0.40	29.90	29.05	29.44	10,848,543
28 Mar 23	29.60000 -0.40	30.25	29.00	29.90	13,855,657
27 Mar 23	30.00000 +1.06	31.16	28.66	28.82	24,787,036
24 Mar 23	28.94000 +0.04	30.35	28.66	29.88	24,883,088
23 Mar 23	28.90000 +2.27	29.12	26.55	26.55	25,679,032
22 Mar 23	26.63000 +0.28	26.77	26.40	26.45	5,049,880
21 Mar 23	26.35000 +0.97	26.67	25.39	25.42	7,760,863
20 Mar 23	25.38000 +0.03	25.50	24.99	25.43	4,360,093
17 Mar 23	25.35000 -0.21	25.84	25.28	25.65	4,012,234
16 Mar 23	25.56000 +0.06	25.84	25.28	25.41	3,629,179
15 Mar 23	25.50000 +0.23	25.92	25.35	25.35	3,420,695
14 Mar 23	25.27000 -0.34	25.78	25.07	25.53	3,805,680
13 Mar 23	25.61000 -0.24	25.72	25.34	25.70	3,578,028
10 Mar 23	25.85000 -0.22	26.00	25.70	25.90	2,752,726
09 Mar 23	26.07000 +0.14	26.19	25.87	25.88	2,597,432
08 Mar 23	25.93000 +0.18	26.02	25.55	25.61	3,187,573
07 Mar 23	25.75000 -0.55	26.58	25.69	26.30	5,690,804
06 Mar 23	26.30000 +0.34	26.75	25.91	25.98	7,275,496
03 Mar 23	25.96000 -0.06	26.24	25.80	26.05	4,089,306
02 Mar 23	26.02000 -0.47	26.55	25.96	26.49	5,777,367
01 Mar 23	26.49000 -0.17	26.86	26.40	26.65	4,382,966
28 Feb 23	26.66000 +0.44	26.89	26.20	26.21	3,917,933
27 Feb 23	26.22000 -0.21	26.57	26.16	26.51	3,351,600
24 Feb 23	26.43000 -0.45	26.99	26.33	26.89	4,425,325
23 Feb 23	26.88000 -0.37	27.48	26.77	27.17	5,146,421
22 Feb 23	27.25000 +0.52	27.52	26.50	26.57	7,505,122
21 Feb 23	26.73000 +0.29	27.00	26.38	26.40	4,629,784
20 Feb 23	26.44000 +0.20	26.54	25.82	26.33	4,698,130
17 Feb 23	26.24000 -0.09	26.70	26.05	26.27	5,216,168
16 Feb 23	26.33000 -0.64	27.02	26.20	26.90	5,922,692
15 Feb 23	26.97000 -0.45	27.49	26.82	27.34	4,618,026
14 Feb 23	27.42000 +0.23	27.75	27.12	27.25	5,958,356
13 Feb 23	27.19000 +0.42	27.57	26.68	26.75	9,195,052
10 Feb 23	26.77000 +0.12	27.27	26.49	26.60	6,582,391
09 Feb 23	26.65000 +0.56	26.72	25.98	26.08	5,622,399
08 Feb 23	26.09000 -0.21	26.44	25.98	26.30	6,672,038
07 Feb 23	26.30000 -0.34	27.05	26.18	26.76	6,273,254
06 Feb 23	26.64000 -0.22	26.86	26.49	26.68	5,898,292
03 Feb 23	26.86000 -0.16	27.19	26.53	26.95	6,248,147
02 Feb 23	27.02000 -0.25	27.33	26.90	27.30	8,336,944
01 Feb 23	27.27000 +0.51	28.00	26.71	26.96	11,070,077
31 Jan 23	26.76000 -0.56	27.38	26.41	27.21	10,203,772
30 Jan 23	27.32000 -0.17	27.86	27.18	27.55	7,170,573
20 Jan 23	27.49000 -0.36	27.98	27.35	27.80	6,035,388
19 Jan 23	27.85000 +1.14	28.09	26.55	26.71	13,544,271
18 Jan 23	26.71000 +0.10	26.88	26.50	26.60	4,448,907
17 Jan 23	26.61000 -0.17	26.84	26.49	26.64	4,152,521
16 Jan 23	26.78000 +0.33	27.15	26.35	26.35	7,915,932
13 Jan 23	26.45000 +0.44	26.45	25.94	25.94	5,173,884
12 Jan 23	26.01000 -0.23	26.24	25.84	26.09	5,460,501
11 Jan 23	26.24000 +0.51	26.87	25.79	25.79	11,194,931
10 Jan 23	25.73000 +0.17	25.90	25.24	25.49	6,472,907
09 Jan 23	25.56000 +0.30	25.89	25.22	25.30	7,129,880
06 Jan 23	25.26000 -0.25	25.66	25.16	25.51	4,829,730
05 Jan 23	25.51000 +0.32	25.63	25.00	25.25	6,116,233
04 Jan 23	25.19000 -0.24	25.63	25.10	25.33	5,012,801
03 Jan 23	25.43000 +0.30	25.56	24.67	25.20	7,198,983
30 Dec 22	25.13000 +0.00	25.85	24.96	25.30	7,221,579
29 Dec 22	25.13000 +0.37	25.25	24.40	24.58	5,251,456
28 Dec 22	24.76000 +0.03	24.94	24.51	24.55	5,165,999
27 Dec 22	24.73000 +0.10	24.79	24.08	24.70	5,183,999
26 Dec 22	24.63000 -0.36	25.30	24.50	25.24	4,909,462
23 Dec 22	24.99000 +0.32	25.09	24.50	24.50	4,694,663
22 Dec 22	24.67000 +0.11	25.30	24.55	24.55	8,185,274
21 Dec 22	24.56000 -0.21	24.99	24.36	24.70	6,418,582
20 Dec 22	24.77000 -0.46	25.25	24.66	25.20	8,481,464
19 Dec 22	25.23000 -1.00	26.18	25.16	26.02	9,698,609
16 Dec 22	26.23000 +0.25	26.27	25.68	25.89	7,482,941
15 Dec 22	25.98000 +0.14	26.13	25.74	25.88	6,361,799
14 Dec 22	25.84000 -0.72	26.50	25.78	26.35	10,035,946
13 Dec 22	26.56000 -0.84	27.48	26.15	27.40	16,504,487
12 Dec 22	27.40000 +0.42	27.77	26.91	26.91	15,513,090
09 Dec 22	26.98000 +1.06	27.49	25.85	25.95	21,539,594
08 Dec 22	25.92000 +0.21	26.13	25.62	25.71	9,240,880
07 Dec 22	25.71000 +0.33	25.80	25.19	25.35	9,242,416
06 Dec 22	25.38000 -0.35	25.90	25.21	25.73	13,059,745
05 Dec 22	25.73000 -1.55	27.00	25.13	26.98	20,198,856
02 Dec 22	27.28000 -0.19	27.68	27.15	27.34	6,339,998
01 Dec 22	27.47000 +0.13	27.65	27.03	27.51	10,868,854
30 Nov 22	27.34000 -0.47	28.24	27.22	27.80	9,305,925
29 Nov 22	27.81000 +0.73	28.09	26.99	27.00	9,201,265
28 Nov 22	27.08000 -0.35	27.49	26.81	27.03	7,313,995
25 Nov 22	27.43000 -0.51	28.04	27.32	27.94	6,977,634
24 Nov 22	27.94000 +0.02	28.21	27.76	27.94	6,244,815
23 Nov 22	27.92000 -0.29	28.48	27.61	28.17	8,950,346
22 Nov 22	28.21000 -1.37	29.68	28.18	29.50	10,383,639
21 Nov 22	29.58000 +0.45	29.88	28.50	29.17	10,626,810
18 Nov 22	29.13000 +0.51	29.57	28.71	28.75	11,153,771
17 Nov 22	28.62000 +0.19	28.97	28.19	28.35	6,581,627
16 Nov 22	28.43000 -0.28	28.91	28.42	28.65	6,574,934
15 Nov 22	28.71000 +0.22	28.75	27.86	28.40	9,073,963
14 Nov 22	28.49000 +0.11	28.85	27.61	28.36	11,168,204
11 Nov 22	28.38000 -0.12	29.44	28.38	28.99	14,674,028
10 Nov 22	28.50000 -0.02	29.02	28.41	28.51	7,708,453
09 Nov 22	28.52000 -0.15	28.98	28.36	28.40	5,767,551
08 Nov 22	28.67000 -0.25	29.00	28.25	28.91	5,757,594
07 Nov 22	28.92000 -0.03	29.33	28.75	28.96	7,550,528
04 Nov 22	28.95000 +0.32	29.23	28.49	28.74	8,758,498
03 Nov 22	28.63000 -0.08	28.90	28.10	28.35	6,145,819
02 Nov 22	28.71000 +0.12	29.38	28.05	28.14	9,813,139
01 Nov 22	28.59000 +0.73	28.64	27.36	27.82	13,464,549
31 Oct 22	27.86000 -0.63	28.90	27.55	28.16	11,174,551
28 Oct 22	28.49000 -0.39	29.42	28.24	29.08	9,827,102
27 Oct 22	28.88000 -0.99	29.87	28.61	29.77	12,371,030
26 Oct 22	29.87000 +1.05	30.43	28.92	28.95	9,964,790
25 Oct 22	28.82000 -0.48	29.50	28.40	29.22	9,765,386
24 Oct 22	29.30000 -0.97	30.56	29.20	30.29	6,893,417
21 Oct 22	30.27000 -0.10	30.69	29.80	30.30	6,393,496
20 Oct 22	30.37000 -0.12	31.08	30.19	30.40	6,941,843
19 Oct 22	30.49000 -0.52	31.01	30.33	30.95	7,909,365
18 Oct 22	31.01000 -0.08	31.21	30.43	31.21	8,491,491
17 Oct 22	31.09000 -0.06	31.74	30.31	30.50	12,632,898
14 Oct 22	31.15000 +2.32	31.24	29.08	29.09	13,081,745
13 Oct 22	28.83000 -0.03	29.19	28.51	28.65	5,489,231
12 Oct 22	28.86000 +0.22	28.86	27.83	28.70	4,477,167
11 Oct 22	28.64000 +0.10	28.86	27.80	28.86	5,051,059
10 Oct 22	28.54000 -0.48	29.90	28.41	29.26	7,320,993
30 Sep 22	29.02000 -0.71	30.00	28.92	29.73	6,086,264
29 Sep 22	29.73000 +0.57	30.09	29.19	29.19	5,596,235
28 Sep 22	29.16000 -0.52	29.88	29.10	29.36	4,647,079
27 Sep 22	29.68000 +0.90	29.69	28.66	28.96	6,456,260
26 Sep 22	28.78000 -0.18	29.67	28.64	29.00	8,781,918
23 Sep 22	28.96000 +0.04	29.24	28.55	28.94	6,924,411
22 Sep 22	28.92000 -0.46	29.46	28.83	29.32	4,987,477
21 Sep 22	29.38000 -0.36	29.86	28.91	29.82	5,387,376
20 Sep 22	29.74000 -0.38	30.21	29.61	30.21	4,859,859
19 Sep 22	30.12000 -0.14	30.66	29.60	30.42	5,984,376
16 Sep 22	30.26000 -0.82	31.40	30.22	31.09	5,628,848
15 Sep 22	31.08000 -0.74	32.13	30.83	32.00	6,522,306
14 Sep 22	31.82000 +0.11	31.95	31.05	31.18	4,624,492
13 Sep 22	31.71000 -0.19	32.28	31.51	32.00	7,547,024
09 Sep 22	31.90000 +0.75	32.24	31.15	31.15	8,413,531
08 Sep 22	31.15000 -0.33	31.52	31.07	31.46	4,765,945
07 Sep 22	31.48000 -0.01	31.63	31.09	31.41	5,982,205
06 Sep 22	31.49000 +0.00	31.79	31.26	31.61	5,926,115
05 Sep 22	31.49000 -0.04	31.70	31.10	31.57	7,080,324
02 Sep 22	31.53000 +0.33	31.66	30.79	31.00	9,080,148
01 Sep 22	31.20000 +0.27	31.69	30.50	30.90	9,741,940
31 Aug 22	30.93000 +0.69	31.45	30.25	30.30	10,861,179
30 Aug 22	30.24000 -0.21	30.88	29.51	30.74	8,050,911
29 Aug 22	30.45000 -0.02	30.86	30.07	30.30	7,236,896
26 Aug 22	30.47000 +0.31	31.15	30.05	30.30	5,816,307
25 Aug 22	30.16000 +0.27	30.36	29.62	30.04	4,108,583
24 Aug 22	29.89000 -0.68	30.79	29.77	30.50	4,579,223
23 Aug 22	30.57000 +0.12	30.66	30.13	30.34	4,552,890
22 Aug 22	30.45000 -0.14	30.95	30.05	30.38	5,316,213
19 Aug 22	30.59000 -0.35	31.13	30.53	30.74	4,618,710
18 Aug 22	30.94000 -0.61	31.55	30.70	31.35	6,216,295
17 Aug 22	31.55000 -0.06	31.89	31.35	31.65	4,253,811
16 Aug 22	31.61000 -0.21	32.03	31.59	31.90	3,491,116
15 Aug 22	31.82000 +0.04	32.00	31.56	31.67	4,189,442
12 Aug 22	31.78000 -0.04	31.88	31.54	31.71	4,342,760
11 Aug 22	31.82000 +1.00	31.94	30.89	30.89	5,803,570
10 Aug 22	30.82000 -0.47	31.34	30.69	31.26	3,628,024
09 Aug 22	31.29000 +0.33	31.35	30.62	31.02	5,327,763
08 Aug 22	30.96000 +0.32	31.35	30.80	31.19	5,271,821
05 Aug 22	30.64000 +1.08	30.70	29.70	29.81	5,226,034
04 Aug 22	29.56000 +0.32	29.76	29.09	29.49	4,095,556
03 Aug 22	29.24000 -0.51	30.40	29.17	29.69	7,417,313
02 Aug 22	29.75000 -1.23	30.58	29.08	30.58	8,834,223
01 Aug 22	30.98000 +0.29	31.08	30.42	30.59	5,993,347
29 Jul 22	30.69000 -0.81	31.59	30.63	31.47	7,496,068
28 Jul 22	31.50000 -0.21	32.00	31.47	31.87	5,836,727
27 Jul 22	31.71000 +0.09	32.07	31.29	31.42	6,934,445
26 Jul 22	31.62000 -0.13	31.90	30.86	31.88	6,572,047
25 Jul 22	31.75000 +0.52	32.37	31.32	31.99	9,368,866
22 Jul 22	31.23000 -0.72	32.36	30.85	32.29	8,025,183
21 Jul 22	31.95000 -0.63	32.90	31.85	32.71	7,680,059
20 Jul 22	32.58000 +0.63	33.23	31.80	31.80	9,757,645
19 Jul 22	31.95000 +1.28	32.28	31.05	31.29	13,934,348
18 Jul 22	30.67000 +0.63	31.45	29.93	31.12	10,075,949
15 Jul 22	30.04000 -0.86	30.80	30.01	30.67	6,537,958
14 Jul 22	30.90000 +1.05	31.43	29.97	29.98	10,039,629
13 Jul 22	29.85000 -0.39	30.24	29.31	30.17	7,679,878
12 Jul 22	30.24000 -2.03	32.15	30.16	32.02	13,080,124
11 Jul 22	32.27000 +1.65	32.77	30.76	30.90	17,460,290
08 Jul 22	30.62000 -0.34	31.28	30.60	31.04	7,222,024
07 Jul 22	30.96000 -0.83	32.15	30.81	32.00	10,030,372
06 Jul 22	31.79000 +0.02	32.13	31.16	31.80	7,710,180
05 Jul 22	31.77000 -0.54	32.18	31.21	32.12	9,081,232
04 Jul 22	32.31000 +1.69	32.45	30.73	30.89	14,015,632
01 Jul 22	30.62000 -0.48	31.25	30.43	31.10	7,251,323
30 Jun 22	31.10000 +0.50	31.38	30.60	30.60	6,980,029
29 Jun 22	30.60000 -0.54	31.38	30.52	31.03	6,131,650
28 Jun 22	31.14000 +0.03	31.25	30.33	31.05	7,717,532
27 Jun 22	31.11000 +0.17	31.90	30.74	30.78	8,518,321
24 Jun 22	30.94000 -0.04	31.30	30.70	30.95	5,565,951
23 Jun 22	30.98000 +0.36	31.08	30.25	30.65	5,113,542
22 Jun 22	30.62000 -0.47	31.32	30.55	31.17	6,797,800
21 Jun 22	31.09000 -0.35	31.64	30.60	31.34	7,616,994
20 Jun 22	31.44000 +0.83	31.58	30.60	30.81	8,855,895
17 Jun 22	30.61000 +0.26	30.83	29.80	30.22	8,363,092
16 Jun 22	30.35000 +0.15	30.80	30.15	30.22	7,373,938
15 Jun 22	30.20000 +0.28	30.65	29.75	29.90	8,565,034
14 Jun 22	29.92000 +0.26	30.05	29.01	29.41	6,730,991
13 Jun 22	29.66000 -0.09	30.23	29.40	29.50	7,654,196
10 Jun 22	29.75000 +0.66	29.95	28.91	28.99	9,333,709
09 Jun 22	29.09000 -0.27	29.65	28.90	29.45	9,341,751
08 Jun 22	29.36000 -0.69	29.85	29.10	29.81	9,204,673
07 Jun 22	30.05000 +0.39	30.17	29.31	29.60	10,991,435
06 Jun 22	29.66000 +0.32	29.77	29.11	29.31	8,142,366
02 Jun 22	29.34000 -0.60	29.93	29.21	29.93	7,653,941
01 Jun 22	29.94000 -0.06	30.27	29.71	30.01	6,475,000
31 May 22	30.00000 -0.58	30.58	29.60	30.57	11,051,303
30 May 22	30.58000 -0.02	30.85	30.16	30.40	7,510,094
27 May 22	30.60000 -0.61	31.78	30.24	31.05	11,069,302
26 May 22	31.21000 -0.15	32.08	30.33	31.83	10,467,168
25 May 22	31.36000 -0.45	32.00	30.88	31.00	10,647,093
24 May 22	31.81000 -0.54	33.65	31.71	33.19	18,332,384
23 May 22	32.35000 +0.24	32.76	31.91	32.55	8,812,431
20 May 22	32.11000 -0.26	33.20	31.88	32.16	10,480,505
19 May 22	32.37000 +0.22	32.47	31.07	32.00	11,029,563
18 May 22	32.15000 -0.16	32.76	31.96	32.33	7,712,860
17 May 22	32.31000 -0.94	33.29	31.98	33.22	15,263,333
16 May 22	33.25000 -1.69	35.80	32.99	35.22	15,380,143
13 May 22	34.94000 +0.02	35.93	34.29	35.14	12,669,385
12 May 22	34.92000 +0.32	36.39	32.99	34.00	16,848,374
11 May 22	34.60000 +0.54	35.27	33.50	33.81	20,849,142
10 May 22	34.06000 -1.75	35.80	33.18	35.38	26,096,184
09 May 22	35.81000 -1.30	37.26	34.88	36.58	21,587,372
06 May 22	37.11000 +1.61	38.66	34.45	34.50	33,122,482
05 May 22	35.50000 +2.81	36.50	33.32	33.51	33,491,008
29 Apr 22	32.69000 -0.84	34.05	31.90	33.50	23,555,338
28 Apr 22	33.53000 +2.67	34.00	31.33	31.99	30,613,542
27 Apr 22	30.86000 +2.46	31.10	28.10	28.35	23,369,812
26 Apr 22	28.40000 +0.55	29.23	27.43	27.98	11,625,112
25 Apr 22	27.85000 -0.25	29.26	27.50	27.75	12,137,016
22 Apr 22	28.10000 -0.48	29.00	27.83	28.76	7,814,079
21 Apr 22	28.58000 -0.72	29.58	28.34	29.39	8,122,316
20 Apr 22	29.30000 -0.62	30.19	29.29	29.80	7,982,559
19 Apr 22	29.92000 +0.37	30.66	29.36	29.66	13,020,972
18 Apr 22	29.55000 +1.90	29.99	28.33	28.60	16,261,956
15 Apr 22	27.65000 -0.30	28.09	27.43	27.88	5,096,294
14 Apr 22	27.95000 +1.29	28.33	26.72	26.72	7,361,996
13 Apr 22	26.66000 -0.67	27.27	26.53	27.06	3,628,329
12 Apr 22	27.33000 +0.43	27.42	26.32	27.22	5,571,889
11 Apr 22	26.90000 -0.55	27.79	26.88	27.47	5,796,675
08 Apr 22	27.45000 -0.47	28.19	27.26	28.15	4,729,753
07 Apr 22	27.92000 -0.91	29.08	27.91	28.56	5,329,365
06 Apr 22	28.83000 -0.01	29.50	28.60	29.35	5,539,191
01 Apr 22	28.84000 -0.18	29.00	28.46	28.98	5,566,558
31 Mar 22	29.02000 -0.32	29.97	28.94	29.15	8,344,053
30 Mar 22	29.34000 +0.31	29.49	28.22	29.03	8,052,934
29 Mar 22	29.03000 +1.16	30.29	28.02	28.18	14,251,468
28 Mar 22	27.87000 +0.40	28.02	27.33	27.50	7,134,404
25 Mar 22	27.47000 -0.81	28.35	27.46	28.11	5,937,190
24 Mar 22	28.28000 -0.03	28.45	27.67	28.20	5,921,712
23 Mar 22	28.31000 +0.53	29.08	27.43	27.90	8,965,960
22 Mar 22	27.78000 -1.02	28.84	27.65	28.72	8,139,925
21 Mar 22	28.80000 +0.51	29.26	28.31	28.51	10,332,844
18 Mar 22	28.29000 -0.11	28.80	27.95	28.48	8,264,212
17 Mar 22	28.40000 +0.65	29.44	27.42	27.80	13,680,990
16 Mar 22	27.75000 -0.15	28.63	25.91	28.45	16,324,666
15 Mar 22	27.90000 -1.88	29.68	27.70	28.80	17,037,664
14 Mar 22	29.78000 -0.78	32.90	29.70	31.60	26,112,216
11 Mar 22	30.56000 +1.76	30.84	28.53	28.82	16,661,785
10 Mar 22	28.80000 +1.79	28.86	27.57	27.58	8,153,208
09 Mar 22	27.01000 -1.26	28.51	26.25	28.28	7,298,672
08 Mar 22	28.27000 -2.17	30.48	28.20	30.40	8,976,601
07 Mar 22	30.44000 -0.20	31.00	30.14	30.64	5,328,887
04 Mar 22	30.64000 +0.00	31.40	30.50	30.50	5,447,501
03 Mar 22	30.64000 -0.23	31.07	30.40	30.82	5,715,705
02 Mar 22	30.87000 +0.32	31.25	30.43	30.62	5,381,466
01 Mar 22	30.55000 -0.39	31.16	30.34	30.78	4,764,625
28 Feb 22	30.94000 +0.54	31.17	30.06	30.36	6,570,924
25 Feb 22	30.40000 +1.05	30.60	29.55	29.55	7,700,796
24 Feb 22	29.35000 -0.77	30.43	29.01	30.10	6,787,295
23 Feb 22	30.12000 +0.72	30.43	29.52	29.55	5,058,184
22 Feb 22	29.40000 -0.68	29.98	29.25	29.93	4,597,397
21 Feb 22	30.08000 +0.14	30.24	29.70	29.93	4,933,289
18 Feb 22	29.94000 +0.60	30.11	29.02	29.20	5,429,953
17 Feb 22	29.34000 -0.26	30.27	29.32	29.90	5,036,051
16 Feb 22	29.60000 -0.05	29.95	29.26	29.50	4,747,291
15 Feb 22	29.65000 +0.56	29.88	28.79	29.10	6,087,182
14 Feb 22	29.09000 +0.80	29.19	27.90	28.06	8,094,886
11 Feb 22	28.29000 -1.01	29.20	28.29	29.12	8,062,076
10 Feb 22	29.30000 -0.19	29.66	29.26	29.35	4,760,526
09 Feb 22	29.49000 -0.08	29.59	28.96	29.51	6,172,224
08 Feb 22	29.57000 +0.25	29.60	28.90	29.47	5,122,476
07 Feb 22	29.32000 +0.07	30.15	29.21	29.80	8,520,519
28 Jan 22	29.25000 +0.37	29.56	28.38	29.22	7,528,440
27 Jan 22	28.88000 -0.30	29.76	28.72	29.68	8,400,221
26 Jan 22	29.18000 -0.62	30.05	29.00	30.00	7,251,883
25 Jan 22	29.80000 -1.55	31.46	29.78	31.35	9,320,516
24 Jan 22	31.35000 -0.31	31.83	30.94	31.35	8,105,207
21 Jan 22	31.66000 -3.03	33.80	31.46	33.80	15,571,910
20 Jan 22	34.69000 +0.78	35.59	33.63	34.33	14,550,280
19 Jan 22	33.91000 +0.01	34.46	33.55	33.55	9,860,439
18 Jan 22	33.90000 -3.18	36.30	33.64	36.30	22,961,060
17 Jan 22	37.08000 -1.68	38.74	36.72	38.74	28,465,830
14 Jan 22	38.76000 +3.05	39.21	35.07	35.07	34,576,520
13 Jan 22	35.71000 +0.16	36.87	35.21	35.49	20,280,464
12 Jan 22	35.55000 +0.53	36.26	34.34	34.80	16,744,157
11 Jan 22	35.02000 -0.29	35.50	34.22	35.50	14,898,675
10 Jan 22	35.31000 +2.00	35.41	33.81	34.60	16,821,356
07 Jan 22	33.31000 +0.55	33.82	32.68	32.80	8,606,448
06 Jan 22	32.76000 +0.07	32.96	32.52	32.69	4,325,883
05 Jan 22	32.69000 -0.58	33.37	32.54	33.12	5,816,803
04 Jan 22	33.27000 -0.30	34.25	33.00	33.85	9,361,660
31 Dec 21	33.57000 +0.49	33.96	33.08	33.08	7,528,278
30 Dec 21	33.08000 +0.28	33.48	32.51	32.84	6,691,451
29 Dec 21	32.80000 +0.30	33.35	31.83	32.32	9,713,675
28 Dec 21	32.50000 +0.95	33.68	31.50	32.57	12,410,528
27 Dec 21	31.55000 +0.14	31.85	31.39	31.40	3,789,212
24 Dec 21	31.41000 -0.50	31.99	31.33	31.99	4,182,156
23 Dec 21	31.91000 +0.08	32.05	31.36	32.00	4,217,721
22 Dec 21	31.83000 -0.13	32.21	31.79	31.91	4,295,846
21 Dec 21	31.96000 -0.47	32.52	31.80	32.32	6,204,429
20 Dec 21	32.43000 +0.15	33.50	32.00	32.00	8,018,727
17 Dec 21	32.28000 +0.18	32.61	31.89	32.15	4,723,719
16 Dec 21	32.10000 -0.77	33.00	32.00	32.67	6,173,208
15 Dec 21	32.87000 -0.78	34.07	32.73	33.35	7,162,118
14 Dec 21	33.65000 +1.03	34.50	32.80	32.83	11,628,086
13 Dec 21	32.62000 +0.11	33.66	32.56	33.01	7,601,875
10 Dec 21	32.51000 +0.37	32.73	31.89	32.20	7,685,565
09 Dec 21	32.14000 -0.23	32.59	32.02	32.50	8,173,916
08 Dec 21	32.37000 +0.12	32.58	31.66	32.51	4,589,120
07 Dec 21	32.25000 +0.16	32.68	32.10	32.25	3,528,630
06 Dec 21	32.09000 -0.53	32.60	31.80	32.40	5,049,057
03 Dec 21	32.62000 -0.16	32.98	32.23	32.70	4,411,126
02 Dec 21	32.78000 -0.25	33.75	32.72	33.01	5,849,150
01 Dec 21	33.03000 -0.79	33.82	32.98	33.68	7,082,065
30 Nov 21	33.82000 -0.33	34.09	33.20	33.51	9,409,215
29 Nov 21	34.15000 +0.54	35.78	33.32	34.80	12,723,807
26 Nov 21	33.61000 -1.09	35.35	33.60	35.21	8,340,005
25 Nov 21	34.70000 +0.76	35.46	34.18	34.21	10,079,510
24 Nov 21	33.94000 +1.03	34.13	32.73	32.80	8,899,075
23 Nov 21	32.91000 +0.16	33.23	32.51	32.80	4,333,137
22 Nov 21	32.75000 -0.05	33.30	32.44	33.20	5,657,276
19 Nov 21	32.80000 +0.75	32.94	31.85	32.01	4,526,330
18 Nov 21	32.05000 -0.85	33.30	32.00	33.30	5,162,206
17 Nov 21	32.90000 +0.04	34.08	32.65	33.01	7,804,161
16 Nov 21	32.86000 -0.34	33.35	32.59	33.19	6,509,247
15 Nov 21	33.20000 +1.73	34.14	31.38	31.47	11,498,262
12 Nov 21	31.47000 -0.39	32.07	31.40	31.89	3,687,233
11 Nov 21	31.86000 -0.42	32.42	31.51	32.42	5,194,265
10 Nov 21	32.28000 +0.38	32.52	31.75	31.81	5,951,859
09 Nov 21	31.90000 +0.42	32.14	30.72	30.84	7,308,359
08 Nov 21	31.48000 -1.80	32.83	30.80	32.82	12,060,608
05 Nov 21	33.28000 +0.56	33.66	32.50	32.51	5,943,651
04 Nov 21	32.72000 +0.06	33.16	32.66	32.68	6,692,661
03 Nov 21	32.66000 +0.41	33.35	32.11	32.23	7,914,327
02 Nov 21	32.25000 -0.81	33.00	32.03	32.75	7,664,929
01 Nov 21	33.06000 +0.84	33.21	32.45	32.45	9,340,747
29 Oct 21	32.22000 +0.28	32.69	31.78	32.30	9,399,018
28 Oct 21	31.94000 -0.43	32.80	31.83	32.07	8,443,541
27 Oct 21	32.37000 -1.41	34.17	32.20	33.93	13,232,601
26 Oct 21	33.78000 +1.10	34.22	32.71	32.80	18,958,012
25 Oct 21	32.68000 +2.30	33.20	30.95	30.97	20,663,964
22 Oct 21	30.38000 +0.48	30.67	29.84	29.94	6,220,587
21 Oct 21	29.90000 -0.15	30.28	29.65	30.04	4,824,253
20 Oct 21	30.05000 -0.30	30.50	29.85	30.26	4,821,815
19 Oct 21	30.35000 +0.35	30.45	29.75	29.99	6,731,343
18 Oct 21	30.00000 +0.00	30.80	29.72	30.80	6,348,879
15 Oct 21	30.00000 -0.73	30.71	29.82	30.71	6,728,479
14 Oct 21	30.73000 +1.15	30.89	29.41	29.50	9,348,699
13 Oct 21	29.58000 +0.53	29.69	28.98	29.00	3,412,739
12 Oct 21	29.05000 -0.61	29.85	28.80	29.53	5,687,989
11 Oct 21	29.66000 +0.55	29.88	29.11	29.20	4,704,911
08 Oct 21	29.11000 -0.46	29.77	28.86	29.48	5,159,744
30 Sep 21	29.57000 +0.15	29.88	29.30	29.32	3,216,896
29 Sep 21	29.42000 -0.32	29.62	28.90	29.47	4,069,617
28 Sep 21	29.74000 -0.26	30.12	29.50	30.00	3,328,192
27 Sep 21	30.00000 +0.21	30.44	29.60	29.79	5,723,595
24 Sep 21	29.79000 +0.25	29.94	29.28	29.53	4,016,858
23 Sep 21	29.54000 +0.26	30.14	29.29	29.31	4,110,571
22 Sep 21	29.28000 -0.22	29.85	29.10	29.50	3,035,064
17 Sep 21	29.50000 +0.81	29.89	28.50	28.62	5,151,115
16 Sep 21	28.69000 -0.36	29.15	28.69	28.99	3,466,047
15 Sep 21	29.05000 -0.66	29.89	28.81	29.88	5,286,614
14 Sep 21	29.71000 +0.03	30.30	29.65	29.66	5,094,540
13 Sep 21	29.68000 +0.27	30.57	29.52	29.88	6,228,963
10 Sep 21	29.41000 -0.59	30.36	29.38	30.03	5,538,406
09 Sep 21	30.00000 +0.17	30.28	29.51	29.70	4,723,632
08 Sep 21	29.83000 +0.38	30.17	29.26	29.53	5,867,289
07 Sep 21	29.45000 +0.01	29.46	29.18	29.39	4,260,078
06 Sep 21	29.44000 +0.62	29.85	28.71	28.84	6,243,390
03 Sep 21	28.82000 +0.14	28.98	28.28	28.98	4,912,616
02 Sep 21	28.68000 -0.46	29.47	28.61	29.25	7,404,416
01 Sep 21	29.14000 -0.86	29.95	28.68	29.90	9,982,736
31 Aug 21	30.00000 -0.54	31.17	29.91	30.24	5,175,360
30 Aug 21	30.54000 -0.77	31.41	30.50	31.32	5,294,597
27 Aug 21	31.31000 +0.47	31.39	30.54	30.85	5,802,761
26 Aug 21	30.84000 -1.18	32.29	30.75	32.27	8,353,691
25 Aug 21	32.02000 +0.37	32.05	31.33	31.70	5,524,646
24 Aug 21	31.65000 +0.16	31.85	31.27	31.49	5,672,050
23 Aug 21	31.49000 -0.39	32.04	31.42	31.58	7,676,926
20 Aug 21	31.88000 -0.77	32.67	31.60	32.37	7,380,057
19 Aug 21	32.65000 +0.15	33.02	32.20	32.24	3,788,238
18 Aug 21	32.50000 +0.32	32.95	32.16	32.17	4,669,192
17 Aug 21	32.18000 -1.18	33.45	32.14	33.11	6,421,779
16 Aug 21	33.36000 +0.05	33.55	32.85	33.08	4,908,207
13 Aug 21	33.31000 +0.12	33.68	32.83	33.15	6,064,571
12 Aug 21	33.19000 -0.80	34.15	33.11	33.89	8,678,094
11 Aug 21	33.99000 -0.90	35.00	33.80	34.90	9,624,124
10 Aug 21	34.89000 -0.03	34.98	34.12	34.53	8,650,294
09 Aug 21	34.92000 +0.46	35.59	34.15	34.47	9,285,526
06 Aug 21	34.46000 -0.69	35.31	34.01	34.77	11,219,897
05 Aug 21	35.15000 -1.73	37.70	34.83	36.70	17,302,088
04 Aug 21	36.88000 -1.28	37.69	36.05	37.36	19,115,772
03 Aug 21	38.16000 +2.76	38.18	35.16	35.40	27,509,196
02 Aug 21	35.40000 +0.09	37.79	35.06	37.17	22,816,548
30 Jul 21	35.31000 +0.66	36.28	33.70	34.21	21,241,660
29 Jul 21	34.65000 -0.10	34.96	33.36	34.96	15,479,088
28 Jul 21	34.75000 +4.17	34.77	30.80	31.17	18,158,740
27 Jul 21	30.58000 -0.88	31.88	30.50	31.42	6,799,487
26 Jul 21	31.46000 -1.35	32.70	31.14	32.70	7,121,309
23 Jul 21	32.81000 -0.84	33.70	32.70	33.51	4,064,561
22 Jul 21	33.65000 -0.23	33.99	33.20	33.71	3,685,332
21 Jul 21	33.88000 +0.15	34.45	33.50	34.20	4,486,431
20 Jul 21	33.73000 +0.11	34.48	33.29	33.73	4,775,387
19 Jul 21	33.62000 +1.04	34.12	32.50	32.50	6,817,675
16 Jul 21	32.58000 -0.66	33.29	32.37	33.25	7,593,614
15 Jul 21	33.24000 -0.63	34.00	32.88	33.82	7,002,413
14 Jul 21	33.87000 -0.64	34.78	33.70	34.10	5,411,608
13 Jul 21	34.51000 -0.24	35.63	34.00	35.03	7,019,139
12 Jul 21	34.75000 +0.71	34.88	33.50	34.06	4,950,628
09 Jul 21	34.04000 -0.06	34.16	32.68	33.51	6,051,697
08 Jul 21	34.10000 +0.19	34.27	33.60	34.07	4,069,968
07 Jul 21	33.91000 +0.35	34.27	32.98	33.50	4,746,943
06 Jul 21	33.56000 -0.76	34.53	33.20	34.50	7,400,026
05 Jul 21	34.32000 -0.81	35.50	34.09	35.16	6,732,713
02 Jul 21	35.13000 -1.66	37.00	34.99	36.56	8,138,081
01 Jul 21	36.79000 -1.51	38.60	36.77	38.59	6,059,576
30 Jun 21	38.30000 +0.36	38.36	37.50	37.83	4,159,148
29 Jun 21	37.94000 -0.32	38.50	37.76	38.25	3,499,136
28 Jun 21	38.26000 +0.44	38.43	37.60	37.87	5,399,886
25 Jun 21	37.82000 +0.97	38.53	36.60	36.85	5,359,100
24 Jun 21	36.85000 -0.45	37.23	36.10	36.80	5,211,189
23 Jun 21	37.30000 -0.40	37.83	36.96	37.71	6,041,967
22 Jun 21	37.70000 +0.10	37.85	37.26	37.38	5,243,800
21 Jun 21	37.60000 -0.33	38.42	36.63	37.80	7,041,215
18 Jun 21	37.93000 +0.98	37.96	36.88	37.25	5,855,473
17 Jun 21	36.95000 +0.13	37.50	36.68	37.07	3,155,767
16 Jun 21	36.82000 -0.89	37.88	36.80	37.66	4,594,234
15 Jun 21	37.71000 -0.40	38.31	37.50	38.06	4,215,911
11 Jun 21	38.11000 -0.89	39.39	38.01	39.39	7,503,581
10 Jun 21	39.00000 -0.73	39.87	37.96	39.77	7,645,517
09 Jun 21	39.73000 -0.13	40.11	39.60	40.00	3,666,863
08 Jun 21	39.86000 -0.95	40.80	39.38	40.38	4,942,700
07 Jun 21	40.81000 +0.92	41.14	39.65	40.24	5,826,436
04 Jun 21	39.89000 +0.40	40.27	39.13	39.18	4,814,770
03 Jun 21	39.49000 -1.27	40.75	39.23	40.75	6,159,129
02 Jun 21	40.76000 -0.49	41.22	40.25	41.00	4,472,545
01 Jun 21	41.25000 -0.15	41.68	40.80	41.43	5,645,100
31 May 21	41.40000 +1.68	41.58	40.00	40.00	8,630,285
28 May 21	39.72000 -1.32	40.85	39.50	40.82	6,440,164
27 May 21	41.04000 -0.05	41.23	40.43	41.00	5,707,599
26 May 21	41.09000 +1.11	41.50	39.98	40.01	10,138,459
25 May 21	39.98000 +1.69	40.15	38.77	38.77	10,524,294
24 May 21	38.29000 -0.44	38.74	37.77	38.33	5,291,277
21 May 21	38.73000 -0.94	40.15	38.66	40.15	6,628,311
20 May 21	39.67000 +1.16	39.68	38.12	38.19	7,049,768
19 May 21	38.51000 -0.88	38.96	38.06	38.89	5,248,148
18 May 21	39.39000 +0.34	39.56	38.31	38.51	5,700,748
17 May 21	39.05000 -0.08	40.66	38.89	39.43	11,333,753
14 May 21	39.13000 +1.06	39.52	37.65	38.26	11,758,278
13 May 21	38.07000 -0.81	38.79	37.81	38.26	8,691,477
12 May 21	38.88000 +2.53	39.00	35.63	36.42	11,591,947
11 May 21	36.35000 -0.34	36.45	35.59	36.45	6,888,969
10 May 21	36.69000 +1.69	36.84	35.01	35.01	10,545,540
07 May 21	35.00000 -2.24	37.62	34.80	37.29	9,926,458
06 May 21	37.24000 -1.76	39.02	36.80	39.01	11,175,511
30 Apr 21	39.00000 +1.36	39.16	37.30	37.30	11,774,646
29 Apr 21	37.64000 -0.97	38.61	37.17	38.61	11,294,980
28 Apr 21	38.61000 -0.21	39.75	37.81	39.70	15,067,553
27 Apr 21	38.82000 +1.79	39.18	36.37	37.04	18,494,136
26 Apr 21	37.03000 +1.64	37.70	35.46	35.46	17,627,224
23 Apr 21	35.39000 +0.74	35.86	34.61	34.61	8,573,176
22 Apr 21	34.65000 -0.58	35.26	34.57	35.20	5,598,337
21 Apr 21	35.23000 +0.91	35.30	34.14	34.14	10,003,894
20 Apr 21	34.32000 -0.18	34.64	33.70	34.40	7,250,441
19 Apr 21	34.50000 +0.24	34.70	32.62	34.06	8,647,931
16 Apr 21	34.26000 -0.74	36.40	33.98	36.40	14,992,197
15 Apr 21	35.00000 +0.60	35.16	34.21	34.21	7,308,878
14 Apr 21	34.40000 +0.55	34.99	33.70	33.70	8,074,139
13 Apr 21	33.85000 +0.59	34.38	33.00	33.18	7,763,840
12 Apr 21	33.26000 -1.57	33.66	32.46	33.46	12,568,179
09 Apr 21	34.83000 +0.02	35.15	34.18	34.61	7,968,357
08 Apr 21	34.81000 -0.56	35.59	34.62	35.35	8,513,622
07 Apr 21	35.37000 +0.15	35.73	35.00	35.22	5,619,599
06 Apr 21	35.22000 -0.16	35.77	34.69	35.66	4,953,552
02 Apr 21	35.38000 +0.38	35.64	34.81	35.30	6,889,399
01 Apr 21	35.00000 +0.10	35.23	34.55	35.00	5,587,020
31 Mar 21	34.90000 +0.26	35.06	34.35	34.54	6,684,037
30 Mar 21	34.64000 -0.16	35.10	34.28	34.72	7,580,943
29 Mar 21	34.80000 +0.31	34.97	34.11	34.15	9,034,131
26 Mar 21	34.49000 +1.14	35.00	33.40	33.56	9,979,155
25 Mar 21	33.35000 +0.33	33.73	32.17	32.80	8,000,124
24 Mar 21	33.02000 +0.73	33.19	32.02	32.05	9,592,831
23 Mar 21	32.29000 -0.18	32.67	31.93	32.49	6,067,093
22 Mar 21	32.47000 -0.02	32.85	31.88	32.85	8,086,409
19 Mar 21	32.49000 +0.85	32.79	31.01	31.15	12,648,986
18 Mar 21	31.64000 +0.48	31.86	30.93	31.02	7,623,830
17 Mar 21	31.16000 +0.72	31.37	30.03	30.53	8,155,776
16 Mar 21	30.44000 +0.18	30.68	30.10	30.31	5,284,333
15 Mar 21	30.26000 -0.52	30.81	29.89	30.60	6,906,584
12 Mar 21	30.78000 -0.34	31.50	30.38	31.11	8,320,355
11 Mar 21	31.12000 +0.22	31.48	30.81	30.89	8,850,970
10 Mar 21	30.90000 -0.52	32.29	30.75	31.97	8,232,142
09 Mar 21	31.42000 -2.11	33.28	31.10	33.20	11,987,652
08 Mar 21	33.53000 +0.02	34.16	33.30	33.78	8,514,386
05 Mar 21	33.51000 +0.59	33.71	32.49	32.50	7,539,753
04 Mar 21	32.92000 -1.27	34.09	32.68	33.90	9,422,017
03 Mar 21	34.19000 +0.49	34.21	33.25	33.38	7,807,231
02 Mar 21	33.70000 -0.78	34.78	33.10	34.49	11,795,719
01 Mar 21	34.48000 +0.43	34.55	33.68	34.35	8,926,988
26 Feb 21	34.05000 -0.74	34.66	33.91	34.35	9,349,123
25 Feb 21	34.79000 -0.36	35.54	34.66	35.40	8,173,742
24 Feb 21	35.15000 -0.37	36.22	34.88	35.70	14,149,385
23 Feb 21	35.52000 -0.89	36.64	35.49	36.41	15,782,045
22 Feb 21	36.41000 -1.53	37.90	36.41	37.90	15,693,087
19 Feb 21	37.94000 +0.37	38.26	36.50	37.03	16,457,754
18 Feb 21	37.57000 -3.64	42.38	37.50	42.00	27,049,910
10 Feb 21	41.21000 +0.79	41.76	39.27	40.20	15,354,707
09 Feb 21	40.42000 +0.34	41.21	40.02	40.02	11,136,132
08 Feb 21	40.08000 -0.85	41.64	39.19	41.10	11,977,195
05 Feb 21	40.93000 +0.92	42.30	40.25	40.50	18,303,356
04 Feb 21	40.01000 +0.24	41.15	39.26	39.77	13,720,378
03 Feb 21	39.77000 -1.72	41.60	39.08	41.50	16,376,902
02 Feb 21	41.49000 +0.74	42.14	40.06	40.99	14,388,186
01 Feb 21	40.75000 -1.02	42.03	40.34	41.37	15,079,041
29 Jan 21	41.77000 +0.02	42.77	41.02	42.60	15,438,840
28 Jan 21	41.75000 -2.87	43.70	41.23	42.99	20,403,988
27 Jan 21	44.62000 -0.68	46.14	43.61	45.00	16,890,932
26 Jan 21	45.30000 -5.19	49.76	44.04	49.13	31,131,516
25 Jan 21	50.49000 +0.74	52.38	48.90	51.45	38,408,440
22 Jan 21	49.75000 +5.79	50.71	44.92	44.92	40,085,712
21 Jan 21	43.96000 +4.47	45.88	43.11	45.00	30,278,554
20 Jan 21	39.49000 +0.59	39.99	38.68	38.89	10,318,099
19 Jan 21	38.90000 -1.24	40.28	38.70	39.40	12,286,416
18 Jan 21	40.14000 -0.27	40.56	39.22	39.52	11,730,181
15 Jan 21	40.41000 -1.90	42.50	39.40	42.31	18,072,318
14 Jan 21	42.31000 +2.30	43.66	40.20	40.50	24,233,728
13 Jan 21	40.01000 -1.00	42.30	39.80	40.55	16,622,927
12 Jan 21	41.01000 -0.39	41.79	39.39	41.20	20,003,680
11 Jan 21	41.40000 +4.10	43.00	38.90	40.78	31,817,572
08 Jan 21	37.30000 +0.65	38.40	36.21	36.41	17,345,430
07 Jan 21	36.65000 +1.28	37.59	34.82	35.12	19,263,986
06 Jan 21	35.37000 +1.31	36.35	34.18	34.53	15,929,821
05 Jan 21	34.06000 -0.24	34.34	33.40	34.28	11,292,825
04 Jan 21	34.30000 +0.02	34.87	33.78	34.39	10,276,445
31 Dec 20	34.28000 +0.57	34.95	33.59	33.85	8,736,939
30 Dec 20	33.71000 +0.32	34.28	33.08	33.36	8,417,372
29 Dec 20	33.39000 -1.16	35.05	33.08	35.05	9,704,377
28 Dec 20	34.55000 -1.09	36.25	34.49	35.99	10,908,557
25 Dec 20	35.64000 +1.64	35.99	33.46	33.92	8,953,489
24 Dec 20	34.00000 -2.05	35.80	33.91	35.80	8,710,830
23 Dec 20	36.05000 -0.85	36.71	34.40	36.66	14,087,309
22 Dec 20	36.90000 +0.42	37.70	36.01	36.15	14,103,036
21 Dec 20	36.48000 +0.76	36.66	34.92	35.80	10,367,678
18 Dec 20	35.72000 +0.45	35.75	34.96	35.50	7,129,179
17 Dec 20	35.27000 -0.05	36.18	34.88	35.30	7,927,063
16 Dec 20	35.32000 -0.30	35.97	34.91	35.97	6,905,702
15 Dec 20	35.62000 +0.45	36.36	35.10	35.17	7,599,163
14 Dec 20	35.17000 +0.11	35.40	34.28	35.06	7,524,781
11 Dec 20	35.06000 -0.73	36.23	34.75	36.23	8,697,815
10 Dec 20	35.79000 +0.13	36.10	35.08	35.22	7,427,142
09 Dec 20	35.66000 -0.68	36.55	35.33	36.31	6,079,307
08 Dec 20	36.34000 -0.01	36.60	35.82	36.46	7,145,506
07 Dec 20	36.35000 +0.92	36.47	35.19	35.80	10,492,170
04 Dec 20	35.43000 +0.73	35.60	34.25	34.65	10,181,548
03 Dec 20	34.70000 +1.26	34.78	33.50	33.79	11,230,420
02 Dec 20	33.44000 -0.29	34.70	32.90	34.00	8,598,938
01 Dec 20	33.73000 +0.58	33.96	33.00	33.12	10,810,478
30 Nov 20	33.15000 -0.14	33.42	32.43	33.20	6,015,410
27 Nov 20	33.29000 +0.19	33.45	32.40	32.80	5,099,874
26 Nov 20	33.10000 -0.03	33.35	32.40	32.77	4,759,844
25 Nov 20	33.13000 -0.66	33.68	32.89	33.60	5,843,399
24 Nov 20	33.79000 -0.27	34.18	33.11	33.91	6,525,066
23 Nov 20	34.06000 +0.37	34.73	33.46	34.25	11,144,828
20 Nov 20	33.69000 +0.57	34.57	33.11	33.40	10,669,857
19 Nov 20	33.12000 +0.08	33.34	32.60	32.82	5,820,051
18 Nov 20	33.04000 -0.40	34.04	32.85	33.88	6,406,854
17 Nov 20	33.44000 -0.84	34.20	32.80	34.20	11,013,000
16 Nov 20	34.28000 +0.10	34.40	33.51	34.32	6,010,877
13 Nov 20	34.18000 +0.41	34.35	33.56	34.06	7,953,362
12 Nov 20	33.77000 -0.03	34.54	33.72	34.10	6,342,498
11 Nov 20	33.80000 -0.91	34.65	33.21	34.37	13,432,485
10 Nov 20	34.71000 -0.58	35.45	33.50	34.50	12,576,654
09 Nov 20	35.29000 +0.81	35.87	34.40	34.65	12,823,721
06 Nov 20	34.48000 -1.72	36.30	33.98	36.25	20,456,824
05 Nov 20	36.20000 -2.28	39.00	34.90	38.81	27,703,300
04 Nov 20	38.48000 -1.59	40.30	38.05	40.00	7,703,493
03 Nov 20	40.07000 +0.32	40.65	39.00	39.76	5,719,032
02 Nov 20	39.75000 +0.76	40.06	38.88	39.49	7,195,470
30 Oct 20	38.99000 -1.40	40.70	38.59	40.70	8,151,456
29 Oct 20	40.39000 +0.69	40.77	39.30	39.70	7,654,417
28 Oct 20	39.70000 +0.51	40.08	38.77	39.59	6,576,087
27 Oct 20	39.19000 -0.01	39.77	38.66	39.21	5,959,713
26 Oct 20	39.20000 +1.02	39.28	37.50	38.70	5,409,783
23 Oct 20	38.18000 -2.32	40.67	37.66	40.50	10,597,684
22 Oct 20	40.50000 +0.11	40.87	39.18	40.02	7,245,146
21 Oct 20	40.39000 -0.92	41.86	40.00	41.73	8,601,187
20 Oct 20	41.31000 -0.37	42.15	41.00	41.77	6,164,303
19 Oct 20	41.68000 -1.19	43.44	41.62	42.90	9,458,793
16 Oct 20	42.87000 -0.74	44.66	41.36	43.93	16,187,489
15 Oct 20	43.61000 -0.40	44.40	42.36	44.00	10,887,220
14 Oct 20	44.01000 +1.35	46.02	43.71	44.00	20,871,220
13 Oct 20	42.66000 +1.75	42.89	40.92	41.35	12,928,559
12 Oct 20	40.91000 +0.52	41.95	40.50	41.13	12,510,077
09 Oct 20	40.39000 +0.72	41.50	39.91	40.29	9,220,494
30 Sep 20	39.67000 -0.11	40.92	39.39	39.98	4,414,596
29 Sep 20	39.78000 +0.12	40.69	39.19	39.20	5,269,622
28 Sep 20	39.66000 -1.08	41.19	39.10	40.82	8,580,085
25 Sep 20	40.74000 +0.10	41.79	40.53	41.30	4,646,286
24 Sep 20	40.64000 -1.33	41.82	40.33	41.31	5,081,955
23 Sep 20	41.97000 +0.67	42.60	40.86	42.02	7,954,655
22 Sep 20	41.30000 -0.68	43.49	41.03	41.51	6,715,608
21 Sep 20	41.98000 +0.20	42.52	40.64	41.36	6,305,175
18 Sep 20	41.78000 +0.45	41.90	40.80	41.72	5,046,933
17 Sep 20	41.33000 +0.05	41.85	40.65	41.58	6,764,511
16 Sep 20	41.28000 -0.89	42.89	41.02	41.90	7,136,438
15 Sep 20	42.17000 -0.81	43.30	41.49	42.96	7,306,991
14 Sep 20	42.98000 +2.80	43.80	40.36	41.29	16,254,899
11 Sep 20	40.18000 +1.68	41.40	38.50	38.50	10,228,744
10 Sep 20	38.50000 -0.50	40.14	38.39	39.01	6,922,544
09 Sep 20	39.00000 -1.69	40.68	38.39	40.35	9,761,028
08 Sep 20	40.69000 -1.25	42.70	40.44	41.40	9,409,470
07 Sep 20	41.94000 -1.95	44.40	41.53	43.74	10,228,647
04 Sep 20	43.89000 +0.23	44.23	41.60	42.60	9,689,223
03 Sep 20	43.66000 +0.75	44.42	42.53	42.99	9,481,590
02 Sep 20	42.91000 -0.11	43.42	42.00	42.98	7,095,276
01 Sep 20	43.02000 +0.16	43.50	42.58	43.00	6,467,641
31 Aug 20	42.86000 -1.56	45.00	42.35	44.95	9,395,054
28 Aug 20	44.42000 +1.39	44.95	42.98	43.30	8,998,534
27 Aug 20	43.03000 +0.99	43.63	41.60	42.50	10,158,855
26 Aug 20	42.04000 -1.56	44.79	41.91	43.41	10,240,469
25 Aug 20	43.60000 -0.38	45.80	43.20	43.90	8,601,499
24 Aug 20	43.98000 -0.37	44.80	43.30	43.80	8,567,660
21 Aug 20	44.35000 -0.13	45.39	43.60	45.39	9,902,742
20 Aug 20	44.48000 -1.61	46.65	42.90	45.09	21,074,430
19 Aug 20	46.09000 +4.19	46.09	41.44	41.80	30,215,952
18 Aug 20	41.90000 +2.77	42.40	39.82	40.77	16,813,320
17 Aug 20	39.13000 -0.25	39.39	38.04	39.10	8,627,050
14 Aug 20	39.38000 +0.88	40.00	38.79	39.26	8,034,213
13 Aug 20	38.50000 +1.11	40.18	38.15	38.15	12,068,864
12 Aug 20	37.39000 -1.61	38.81	36.52	38.60	11,205,527
11 Aug 20	39.00000 -2.30	41.30	38.10	40.88	13,738,856
10 Aug 20	41.30000 +1.65	41.35	39.35	39.99	12,158,006
07 Aug 20	39.65000 +0.78	40.20	38.61	38.80	12,595,337
06 Aug 20	38.87000 -0.32	40.17	38.30	39.47	12,758,693
05 Aug 20	39.19000 +0.01	40.46	38.51	39.18	11,122,726
04 Aug 20	39.18000 -1.31	41.37	38.81	40.01	14,365,997
03 Aug 20	40.49000 +2.99	41.18	37.42	37.53	19,307,454
31 Jul 20	37.50000 +0.11	37.96	36.28	37.02	12,765,250
30 Jul 20	37.39000 +0.08	39.18	36.79	36.97	14,508,439
29 Jul 20	37.31000 +1.12	37.80	36.15	36.45	7,600,836
28 Jul 20	36.19000 +0.00	37.24	35.23	37.02	7,864,235
27 Jul 20	36.19000 +1.00	37.68	35.00	35.20	11,045,566
24 Jul 20	35.19000 -3.02	38.58	35.12	37.93	12,398,457
23 Jul 20	38.21000 +1.39	39.15	36.25	36.48	17,911,378
22 Jul 20	36.82000 +2.54	37.68	34.34	34.50	16,495,692
21 Jul 20	34.28000 +1.49	34.88	32.44	32.70	9,167,037
20 Jul 20	32.79000 -0.29	34.85	32.27	33.99	11,249,433
17 Jul 20	33.08000 -0.01	33.73	32.51	32.88	8,851,323
16 Jul 20	33.09000 -2.34	36.11	32.53	35.27	12,811,909
15 Jul 20	35.43000 +0.21	36.75	34.86	35.34	12,671,537
14 Jul 20	35.22000 -2.78	38.66	34.43	37.94	19,556,984
13 Jul 20	38.00000 +1.29	38.08	36.10	37.39	19,982,064
10 Jul 20	36.71000 +1.91	38.00	35.03	35.18	19,945,940
09 Jul 20	34.80000 -0.04	36.66	34.28	35.25	16,793,898
08 Jul 20	34.84000 -0.07	35.47	34.31	34.95	10,072,350
07 Jul 20	34.91000 +1.27	36.05	33.13	33.52	13,731,281
06 Jul 20	33.64000 -0.56	35.07	33.20	34.30	16,018,691
03 Jul 20	34.20000 +0.50	34.94	33.06	33.43	10,912,723
02 Jul 20	33.70000 -1.10	34.77	33.03	33.85	15,823,581
01 Jul 20	34.80000 -0.50	36.85	33.54	35.85	12,669,151
30 Jun 20	35.30000 +0.21	35.59	34.51	35.10	7,131,198
29 Jun 20	35.09000 +0.69	36.44	34.21	34.46	12,847,691
24 Jun 20	34.40000 -0.61	35.70	34.01	35.05	7,832,178
23 Jun 20	35.01000 +0.83	35.49	33.60	34.39	10,699,137
22 Jun 20	34.18000 -0.28	35.77	33.50	34.69	10,571,183
19 Jun 20	34.46000 +0.23	34.70	33.20	34.05	9,968,491
18 Jun 20	34.23000 -0.11	35.78	33.13	35.15	19,653,492
17 Jun 20	34.34000 +1.44	35.80	32.52	32.91	18,120,330
16 Jun 20	32.90000 +1.33	33.11	30.95	31.56	14,412,238
15 Jun 20	31.57000 +1.07	32.50	31.12	31.78	15,273,378
12 Jun 20	30.50000 +0.02	31.09	29.80	29.91	10,358,120
11 Jun 20	30.48000 +0.48	31.24	29.70	29.70	11,157,962
10 Jun 20	30.00000 +0.30	30.70	29.65	29.80	10,600,096
09 Jun 20	29.70000 -0.04	30.08	29.36	29.89	7,705,647
08 Jun 20	29.74000 +0.05	30.10	29.27	29.80	9,676,647
05 Jun 20	29.69000 +0.65	29.91	28.89	29.00	11,673,797
04 Jun 20	29.04000 +0.62	29.42	28.18	28.50	15,188,236
03 Jun 20	28.42000 +0.52	28.93	27.76	28.26	14,255,181
02 Jun 20	27.90000 +0.40	28.27	27.32	27.63	17,241,646
01 Jun 20	27.50000 +2.50	27.50	24.99	25.07	25,608,370
29 May 20	25.00000 +0.79	25.19	23.73	24.15	10,120,746
28 May 20	24.21000 -0.92	25.33	24.11	25.08	6,657,834
27 May 20	25.13000 +0.18	25.72	24.79	25.20	7,472,913
26 May 20	24.95000 +1.13	25.10	23.73	23.96	6,635,549
25 May 20	23.82000 +0.06	24.18	23.54	23.77	3,252,159
22 May 20	23.76000 -1.14	24.83	23.55	24.80	7,335,231
21 May 20	24.90000 +0.21	25.46	24.66	24.90	6,765,468
20 May 20	24.69000 -0.03	24.96	24.11	24.75	5,400,157
19 May 20	24.72000 -0.18	25.24	24.60	25.09	5,554,352
18 May 20	24.90000 +0.02	25.18	24.70	24.93	5,803,572
15 May 20	24.88000 -0.10	25.21	24.58	25.11	6,169,928
14 May 20	24.98000 -1.22	26.19	24.92	26.19	10,833,685
13 May 20	26.20000 -0.29	26.49	26.03	26.49	5,534,189
12 May 20	26.49000 +0.29	26.76	25.78	26.28	10,244,661
11 May 20	26.20000 +0.37	26.48	25.83	26.00	7,958,552
08 May 20	25.83000 +0.38	26.12	25.32	25.60	7,493,088
07 May 20	25.45000 -0.10	25.87	25.22	25.50	4,913,411
06 May 20	25.55000 +0.43	25.58	24.52	24.98	9,080,023
30 Apr 20	25.12000 -0.45	25.97	24.60	25.76	10,157,852
29 Apr 20	25.57000 +0.15	26.35	25.00	25.17	8,141,628
28 Apr 20	25.42000 -0.68	26.40	25.27	26.28	10,791,996
27 Apr 20	26.10000 +0.20	27.06	25.40	26.40	13,950,267
24 Apr 20	25.90000 -1.98	28.69	25.78	28.30	20,915,872
23 Apr 20	27.88000 +0.92	29.50	27.53	28.40	29,448,844
22 Apr 20	26.96000 +0.42	27.58	25.90	26.80	12,259,300
21 Apr 20	26.54000 -0.37	26.96	26.13	26.80	9,777,552
20 Apr 20	26.91000 +1.36	27.13	25.92	26.20	14,736,396
17 Apr 20	25.55000 -0.75	26.30	25.50	26.06	12,300,526
16 Apr 20	26.30000 +0.90	26.66	25.43	25.46	15,970,950
15 Apr 20	25.40000 +0.38	26.14	24.86	25.00	9,079,841
14 Apr 20	25.02000 +0.11	25.16	24.30	24.91	7,873,845
13 Apr 20	24.91000 +0.53	24.98	23.65	23.84	7,870,443
10 Apr 20	24.38000 -0.51	25.25	24.12	24.67	9,761,300
09 Apr 20	24.89000 +1.72	25.00	23.19	23.34	14,418,209
08 Apr 20	23.17000 -0.28	23.40	22.91	23.40	4,708,167
07 Apr 20	23.45000 +0.55	23.60	23.01	23.23	6,246,121
03 Apr 20	22.90000 -0.26	23.41	22.58	23.08	5,702,721
02 Apr 20	23.16000 +0.42	23.18	22.22	22.62	5,421,786
01 Apr 20	22.74000 -0.73	23.40	22.71	23.40	5,950,055
31 Mar 20	23.47000 -0.13	23.80	23.22	23.80	4,596,415
30 Mar 20	23.60000 -0.72	24.77	23.52	24.39	7,716,224
27 Mar 20	24.32000 -0.49	25.36	24.29	25.08	12,239,837
26 Mar 20	24.81000 +1.62	25.16	23.55	23.66	16,766,245
25 Mar 20	23.19000 +0.44	23.47	22.90	23.14	6,840,467
24 Mar 20	22.75000 +0.36	22.91	22.08	22.66	6,772,829
23 Mar 20	22.39000 -1.23	23.55	22.39	23.14	6,840,482
20 Mar 20	23.62000 +0.59	23.81	22.88	23.21	5,315,094
19 Mar 20	23.03000 +0.21	23.15	22.43	23.03	7,121,713
18 Mar 20	22.82000 -0.46	23.75	22.80	23.65	6,308,108
17 Mar 20	23.28000 -0.15	24.00	22.73	23.74	7,796,474
16 Mar 20	23.43000 -0.83	24.90	23.13	24.31	10,102,124
13 Mar 20	24.26000 -0.48	24.68	23.45	23.93	9,324,617
12 Mar 20	24.74000 -1.01	25.64	24.33	25.64	10,322,048
11 Mar 20	25.75000 +0.05	26.05	25.44	25.95	6,958,247
10 Mar 20	25.70000 -0.15	26.39	24.75	25.54	11,916,370
09 Mar 20	25.85000 -0.87	27.16	25.84	26.40	13,126,631
06 Mar 20	26.72000 +0.32	27.65	26.25	26.40	13,783,306
05 Mar 20	26.40000 +0.04	26.60	25.80	26.41	8,109,188
04 Mar 20	26.36000 +0.10	26.60	26.00	26.60	6,202,598
03 Mar 20	26.26000 +0.31	26.94	26.05	26.22	9,605,318
02 Mar 20	25.95000 +0.38	26.14	25.03	25.70	9,192,467
28 Feb 20	25.57000 -0.40	27.16	25.22	26.49	14,229,112
27 Feb 20	25.97000 +0.11	26.41	25.67	25.91	7,001,862
26 Feb 20	25.86000 -2.04	27.60	25.85	27.50	15,645,108
25 Feb 20	27.90000 +0.17	28.75	27.15	27.26	16,715,021
24 Feb 20	27.73000 +0.56	27.97	27.11	27.49	14,899,990
21 Feb 20	27.17000 +0.07	27.65	26.68	27.05	12,290,380
20 Feb 20	27.10000 +0.20	27.26	26.69	26.95	11,506,795
19 Feb 20	26.90000 -0.61	27.45	26.86	27.30	11,160,204
18 Feb 20	27.51000 -0.22	27.74	27.01	27.60	14,193,295
17 Feb 20	27.73000 +1.20	28.05	26.53	26.54	19,543,672
14 Feb 20	26.53000 -0.16	27.10	26.38	26.60	8,356,608
13 Feb 20	26.69000 -0.84	27.73	26.50	27.60	11,652,913
12 Feb 20	27.53000 +0.09	27.87	26.96	27.63	12,715,125
11 Feb 20	27.44000 -0.82	28.30	27.30	27.82	14,883,755
10 Feb 20	28.26000 -0.98	30.49	27.63	30.00	25,591,156
07 Feb 20	29.24000 +0.59	30.50	28.10	30.20	30,069,136
06 Feb 20	28.65000 +0.17	30.00	28.00	28.88	26,577,268
05 Feb 20	28.48000 +2.05	28.83	26.66	27.30	27,532,816
04 Feb 20	26.43000 -0.31	27.87	24.81	26.45	24,248,968
03 Feb 20	26.74000 +2.27	26.92	22.50	22.50	24,913,638
23 Jan 20	24.47000 -0.46	25.36	24.18	24.72	10,361,999
22 Jan 20	24.93000 -0.62	25.40	24.21	25.40	11,752,230
21 Jan 20	25.55000 +0.34	25.85	24.81	25.00	13,842,186
20 Jan 20	25.21000 +0.82	25.28	23.91	24.99	13,478,653
17 Jan 20	24.39000 +0.68	24.68	23.71	23.74	12,809,963
16 Jan 20	23.71000 -0.23	24.16	23.10	23.90	16,718,480
15 Jan 20	23.94000 +0.34	24.50	23.40	23.55	9,735,074
14 Jan 20	23.60000 -0.20	24.08	23.18	23.82	6,990,395
13 Jan 20	23.80000 -0.10	23.88	23.19	23.50	7,071,450
10 Jan 20	23.90000 -0.08	24.23	23.62	23.96	6,150,376
09 Jan 20	23.98000 +0.60	24.26	23.32	23.58	9,184,306
08 Jan 20	23.38000 +0.17	23.95	23.02	23.11	9,394,564
07 Jan 20	23.21000 +0.05	23.33	22.94	23.00	6,214,489
06 Jan 20	23.16000 +0.85	23.44	22.03	22.11	11,574,611
03 Jan 20	22.31000 -0.32	23.08	22.23	22.56	7,159,458
02 Jan 20	22.63000 +0.50	22.80	21.85	22.30	9,899,439
31 Dec 19	22.13000 +0.30	22.58	21.66	21.76	10,134,817
30 Dec 19	21.83000 +0.93	21.99	20.49	20.88	10,890,616
27 Dec 19	20.90000 -0.20	21.29	20.88	21.13	4,161,199
26 Dec 19	21.10000 +0.33	21.19	20.68	20.80	4,562,466
25 Dec 19	20.77000 +0.01	20.91	20.61	20.68	4,379,315
24 Dec 19	20.76000 -0.47	21.25	20.70	21.23	8,871,679
23 Dec 19	21.23000 -0.16	21.70	21.16	21.32	4,586,017
20 Dec 19	21.39000 -0.65	22.15	21.39	22.02	5,717,346
19 Dec 19	22.04000 -0.16	22.28	21.78	22.26	5,365,573
18 Dec 19	22.20000 -0.10	22.35	22.07	22.33	4,483,193
17 Dec 19	22.30000 +0.06	22.39	21.98	22.30	5,958,721
16 Dec 19	22.24000 +0.33	22.27	21.72	22.07	6,250,484
13 Dec 19	21.91000 -0.06	22.30	21.63	22.02	8,382,395
12 Dec 19	21.97000 +0.14	22.18	21.61	21.81	5,896,197
11 Dec 19	21.83000 +0.75	21.96	21.05	21.17	8,117,557
10 Dec 19	21.08000 -0.03	21.12	20.73	20.98	3,669,017
09 Dec 19	21.11000 -0.29	21.62	20.91	21.34	5,484,422
06 Dec 19	21.40000 +0.14	21.44	21.10	21.23	4,093,764
05 Dec 19	21.26000 +0.36	21.36	20.90	20.94	5,416,680
04 Dec 19	20.90000 -0.08	21.12	20.61	20.85	5,805,467
03 Dec 19	20.98000 -0.15	21.15	20.60	21.10	6,880,408
02 Dec 19	21.13000 -0.65	21.78	21.00	21.75	7,502,285
29 Nov 19	21.78000 -0.19	22.08	21.51	21.95	4,944,060
28 Nov 19	21.97000 -0.33	22.43	21.83	22.18	6,380,443
27 Nov 19	22.30000 -0.03	22.69	22.03	22.42	6,254,501
26 Nov 19	22.33000 -0.77	23.20	22.23	22.95	8,019,190
25 Nov 19	23.10000 -0.48	23.58	22.90	23.54	6,611,962
22 Nov 19	23.58000 -0.82	24.73	23.32	24.39	8,628,751
21 Nov 19	24.40000 -0.06	24.67	24.02	24.44	5,270,845
20 Nov 19	24.46000 -0.01	24.96	24.15	24.46	8,315,431
19 Nov 19	24.47000 +0.73	24.55	23.59	23.80	8,806,808
18 Nov 19	23.74000 +0.84	23.98	22.83	22.96	6,521,028
15 Nov 19	22.90000 -0.22	23.22	22.83	23.01	4,304,277
14 Nov 19	23.12000 +0.10	23.30	22.70	22.94	6,057,184
13 Nov 19	23.02000 -0.04	23.22	22.51	23.06	6,813,992
12 Nov 19	23.06000 +0.60	23.13	22.06	22.47	7,001,631
11 Nov 19	22.46000 -0.05	22.85	22.04	22.38	5,876,625
08 Nov 19	22.51000 -0.34	23.03	22.45	22.94	6,335,337
07 Nov 19	22.85000 +0.13	23.05	22.30	22.57	5,085,834
06 Nov 19	22.72000 +0.45	23.07	22.20	22.40	9,835,756
05 Nov 19	22.27000 -0.06	22.64	22.19	22.30	7,869,860
04 Nov 19	22.33000 +0.71	22.48	21.54	21.54	9,349,585
01 Nov 19	21.62000 +0.28	21.88	20.93	21.37	8,454,035
31 Oct 19	21.34000 -0.05	22.10	21.03	21.09	9,196,576
30 Oct 19	21.39000 -0.44	22.02	21.32	21.87	8,986,969
29 Oct 19	21.83000 -0.77	22.49	21.79	22.49	12,419,511
28 Oct 19	22.60000 +1.41	22.78	21.42	21.74	22,414,964
25 Oct 19	21.19000 -2.35	22.21	21.19	21.67	27,802,368
24 Oct 19	23.54000 -0.26	24.05	23.28	23.53	4,418,904
23 Oct 19	23.80000 +0.02	24.44	23.70	24.30	8,658,956
22 Oct 19	23.78000 +0.15	23.93	23.30	23.85	6,987,121
21 Oct 19	23.63000 -1.87	25.73	23.19	25.48	19,687,368
18 Oct 19	25.50000 +1.12	25.90	24.36	24.47	13,481,867
17 Oct 19	24.38000 -0.24	24.83	24.05	24.77	8,544,075
16 Oct 19	24.62000 -0.24	25.00	24.51	24.80	6,774,211
15 Oct 19	24.86000 +0.02	25.29	24.13	24.80	9,817,388
14 Oct 19	24.84000 -0.08	25.66	24.65	25.36	8,864,257
11 Oct 19	24.92000 -0.26	25.80	24.85	25.36	10,227,753
10 Oct 19	25.18000 +0.84	25.51	24.36	24.54	12,678,169
09 Oct 19	24.34000 -0.83	25.53	23.80	25.49	15,921,137
08 Oct 19	25.17000 +0.66	26.14	24.61	24.85	13,910,704
30 Sep 19	24.51000 -1.59	25.39	24.13	25.19	18,524,772
27 Sep 19	26.10000 +0.10	26.68	25.85	26.38	11,272,662
26 Sep 19	26.00000 -0.71	27.44	25.65	26.85	16,115,348
25 Sep 19	26.71000 -0.11	27.27	26.31	26.70	10,282,536
24 Sep 19	26.82000 +0.44	27.35	26.04	26.48	14,978,703
23 Sep 19	26.38000 +0.45	27.05	25.68	26.17	13,244,946
20 Sep 19	25.93000 -0.09	26.44	25.50	26.02	16,598,952
19 Sep 19	26.02000 +2.37	26.02	23.58	23.69	24,762,504
18 Sep 19	23.65000 +0.87	23.69	22.78	22.78	10,066,503
17 Sep 19	22.78000 -0.42	23.59	22.61	23.20	7,107,633
16 Sep 19	23.20000 +0.13	23.64	23.04	23.04	6,248,523
12 Sep 19	23.07000 +0.23	23.30	22.30	22.93	6,728,926
11 Sep 19	22.84000 -0.55	23.56	22.80	23.30	5,788,270
10 Sep 19	23.39000 +0.19	23.78	22.92	23.15	7,929,840
09 Sep 19	23.20000 +0.23	23.46	22.80	23.04	8,366,040
06 Sep 19	22.97000 +0.72	23.25	22.06	22.31	11,918,146
05 Sep 19	22.25000 +0.34	22.62	21.77	21.80	9,187,848
04 Sep 19	21.91000 -0.29	22.34	21.56	22.14	8,102,902
03 Sep 19	22.20000 +0.09	22.35	21.85	22.22	7,093,886
02 Sep 19	22.11000 +0.31	22.32	21.68	21.84	9,448,519
30 Aug 19	21.80000 -0.36	22.48	21.50	22.30	9,606,330
29 Aug 19	22.16000 -0.14	22.45	21.88	22.32	8,295,044
28 Aug 19	22.30000 -0.32	22.62	22.12	22.47	7,994,520
27 Aug 19	22.62000 -0.06	23.23	22.02	23.08	12,777,328
26 Aug 19	22.68000 -0.21	23.12	22.41	22.60	8,799,862
23 Aug 19	22.89000 +0.49	23.44	22.61	22.61	14,320,721
22 Aug 19	22.40000 -1.42	23.90	22.15	23.90	19,566,680
21 Aug 19	23.82000 -0.10	24.11	23.50	23.93	5,982,128
20 Aug 19	23.92000 -0.40	24.29	23.73	24.29	7,431,670
19 Aug 19	24.32000 +0.99	24.58	23.53	23.53	12,848,233
16 Aug 19	23.33000 +0.34	23.46	22.51	22.91	8,035,276
15 Aug 19	22.99000 +0.37	23.21	22.10	22.21	7,701,522
14 Aug 19	22.62000 -0.40	23.41	22.41	23.12	8,732,410
13 Aug 19	23.02000 +0.08	23.20	22.53	22.70	6,109,344
12 Aug 19	22.94000 +0.31	23.29	22.37	22.37	8,801,600
09 Aug 19	22.63000 +0.71	23.25	21.94	22.19	13,010,848
08 Aug 19	21.92000 +0.90	21.93	20.81	21.02	9,390,346
07 Aug 19	21.02000 +0.30	21.35	20.45	20.84	8,392,725
06 Aug 19	20.72000 +0.09	21.23	20.00	20.09	10,595,772
05 Aug 19	20.63000 +0.63	21.40	19.82	20.00	9,473,823
02 Aug 19	20.00000 -0.20	20.10	19.52	20.01	4,644,548
01 Aug 19	20.20000 +0.27	20.25	19.62	19.80	5,044,586
31 Jul 19	19.93000 -0.43	20.37	19.90	20.37	4,083,190
30 Jul 19	20.36000 +0.19	20.49	20.01	20.03	5,029,467
29 Jul 19	20.17000 +0.29	20.43	19.64	19.88	5,530,760
26 Jul 19	19.88000 -0.10	20.08	19.68	19.96	3,156,774
25 Jul 19	19.98000 +0.05	20.16	19.61	19.95	5,597,144
24 Jul 19	19.93000 -0.16	20.39	19.82	20.09	5,091,752
23 Jul 19	20.09000 +0.13	20.18	19.66	20.07	5,483,684
22 Jul 19	19.96000 +0.79	20.55	18.79	19.01	10,445,101
19 Jul 19	19.17000 +0.11	19.53	19.02	19.34	4,088,546
18 Jul 19	19.06000 -0.09	19.44	18.75	19.01	5,592,330
17 Jul 19	19.15000 -0.39	19.50	19.14	19.35	6,375,972
16 Jul 19	19.54000 +0.14	19.65	19.01	19.30	8,749,719
15 Jul 19	19.40000 +0.11	19.57	18.46	19.29	14,555,132
12 Jul 19	19.29000 +1.75	19.29	17.64	17.64	11,962,050
11 Jul 19	17.54000 +0.31	17.65	17.08	17.32	4,868,749
10 Jul 19	17.23000 -0.23	17.60	17.13	17.50	3,893,205
09 Jul 19	17.46000 +0.66	17.68	16.71	16.80	7,008,244
08 Jul 19	16.80000 -0.51	17.37	16.56	17.19	4,090,286
05 Jul 19	17.31000 +0.15	17.37	17.02	17.16	2,642,333
04 Jul 19	17.16000 -0.05	17.27	17.06	17.27	2,600,967
03 Jul 19	17.21000 -0.37	17.64	17.13	17.64	3,908,877
02 Jul 19	17.58000 +0.01	17.60	17.39	17.57	3,370,872
01 Jul 19	17.57000 +0.59	17.59	17.15	17.28	4,422,264
28 Jun 19	16.98000 -0.36	17.45	16.80	17.34	3,590,672
27 Jun 19	17.34000 +0.08	17.55	17.26	17.29	3,547,582
26 Jun 19	17.26000 +0.04	17.38	17.02	17.02	3,047,954
25 Jun 19	17.22000 -0.17	17.47	16.90	17.43	3,473,828
24 Jun 19	17.39000 +0.04	17.70	17.18	17.52	4,103,990
21 Jun 19	17.35000 +0.18	17.94	17.20	17.55	5,990,500
20 Jun 19	17.17000 +0.34	17.20	16.66	16.87	4,730,916
19 Jun 19	16.83000 -0.02	17.26	16.71	17.14	3,994,772
18 Jun 19	16.85000 +0.25	16.89	16.55	16.62	2,911,664
17 Jun 19	16.60000 +0.10	16.74	16.51	16.51	2,462,224
14 Jun 19	16.50000 -0.08	16.79	16.42	16.58	3,775,768
13 Jun 19	16.58000 +0.13	16.62	16.33	16.40	2,365,101
12 Jun 19	16.45000 -0.20	16.78	16.39	16.65	3,334,080
11 Jun 19	16.65000 +0.61	16.72	16.07	16.10	4,729,675
10 Jun 19	16.04000 +0.08	16.18	15.83	16.08	3,138,967
06 Jun 19	15.96000 -0.01	16.15	15.95	16.04	3,751,841
05 Jun 19	15.97000 -0.23	16.46	15.86	16.38	5,827,587
04 Jun 19	16.20000 +0.05	16.34	16.06	16.19	4,537,167
03 Jun 19	16.15000 -0.62	16.85	16.11	16.78	9,258,403
31 May 19	16.77000 -0.58	17.49	16.02	17.40	12,094,341
30 May 19	17.35000 -1.05	18.44	17.05	18.44	7,497,589
29 May 19	18.40000 -0.08	18.59	18.35	18.50	2,556,790
28 May 19	18.48000 -0.33	18.88	18.40	18.75	3,170,220
27 May 19	18.81000 +0.30	18.89	18.28	18.64	2,959,578
24 May 19	18.51000 +0.12	18.71	18.20	18.25	2,303,999
23 May 19	18.39000 -0.37	18.76	18.36	18.76	2,008,753
22 May 19	18.76000 -0.34	19.18	18.68	19.13	2,808,513
21 May 19	19.10000 +0.54	19.20	18.53	18.65	2,944,234
20 May 19	18.56000 -0.53	19.09	18.10	19.00	4,114,707
17 May 19	19.09000 -0.30	19.67	19.01	19.47	2,784,426
16 May 19	19.39000 +0.41	19.70	18.83	19.03	3,720,888
15 May 19	18.98000 +0.32	19.09	18.76	18.76	2,633,946
14 May 19	18.66000 -0.18	19.06	18.52	18.63	2,807,065
13 May 19	18.84000 -0.42	19.16	18.80	18.85	2,185,480
10 May 19	19.26000 +0.43	19.44	18.49	18.91	3,694,293
09 May 19	18.83000 +0.03	19.26	18.55	18.60	3,448,358
08 May 19	18.80000 +0.26	19.07	18.08	18.40	4,247,373
07 May 19	18.54000 +0.36	18.89	18.22	18.50	5,002,180
06 May 19	18.18000 -1.84	19.40	18.02	19.40	7,433,099
30 Apr 19	20.02000 +0.24	20.17	19.65	19.76	4,049,990
29 Apr 19	19.78000 +0.11	20.28	19.43	19.61	5,902,775
26 Apr 19	19.67000 +0.22	19.93	19.41	19.48	5,041,761
25 Apr 19	19.45000 -0.65	20.10	19.42	20.05	5,047,125
24 Apr 19	20.10000 +0.22	20.11	19.70	19.98	5,507,386
23 Apr 19	19.88000 -0.32	20.28	19.81	20.28	4,865,223
22 Apr 19	20.20000 +0.03	20.80	20.02	20.15	5,641,940
19 Apr 19	20.17000 -0.15	20.57	20.00	20.32	5,643,039
18 Apr 19	20.32000 -0.52	20.96	20.29	20.77	4,817,140
17 Apr 19	20.84000 +0.40	21.25	20.45	20.55	8,714,937
16 Apr 19	20.44000 -0.49	20.86	19.99	20.80	13,710,882
15 Apr 19	20.93000 -0.32	21.99	20.93	21.44	5,094,486
12 Apr 19	21.25000 -0.45	21.86	21.16	21.50	4,220,883
11 Apr 19	21.70000 -0.86	23.05	21.68	22.75	8,289,213
10 Apr 19	22.56000 +0.59	22.78	21.75	22.00	8,863,594
09 Apr 19	21.97000 +1.07	22.24	21.01	21.18	9,526,235
08 Apr 19	20.90000 -0.75	22.16	20.70	21.95	9,521,977
04 Apr 19	21.65000 -0.25	22.30	21.42	22.02	6,299,676
03 Apr 19	21.90000 +0.04	22.03	21.60	21.60	5,169,481
02 Apr 19	21.86000 -0.06	22.47	21.60	22.10	6,922,051
01 Apr 19	21.92000 +0.34	22.20	21.59	21.78	8,678,013
29 Mar 19	21.58000 +1.03	21.66	20.58	20.75	5,974,715
28 Mar 19	20.55000 -0.64	21.55	20.40	21.28	4,161,097
27 Mar 19	21.19000 +0.45	21.40	20.70	20.82	4,132,545
26 Mar 19	20.74000 -0.46	21.59	20.68	21.40	4,119,567
25 Mar 19	21.20000 -0.56	21.80	21.18	21.55	3,813,568
22 Mar 19	21.76000 +0.07	21.87	21.08	21.70	6,266,277
21 Mar 19	21.69000 -0.01	21.99	21.50	21.70	4,806,687
20 Mar 19	21.70000 -0.27	22.09	21.20	21.91	6,510,859
19 Mar 19	21.97000 -0.23	22.38	21.77	22.22	6,004,633
18 Mar 19	22.20000 +0.10	22.74	21.73	22.50	7,983,111
15 Mar 19	22.10000 +0.80	22.88	21.37	21.37	9,592,183
14 Mar 19	21.30000 -0.45	22.40	20.80	21.65	8,995,633
13 Mar 19	21.75000 -0.70	22.59	21.50	22.24	8,704,756
12 Mar 19	22.45000 +0.86	22.92	21.31	21.31	17,158,664
11 Mar 19	21.59000 +1.90	21.66	19.55	19.55	13,995,433
08 Mar 19	19.69000 -0.64	20.77	19.65	20.07	10,699,417
07 Mar 19	20.33000 -0.47	21.20	20.04	20.75	9,011,901
06 Mar 19	20.80000 +1.00	21.07	19.70	20.18	17,832,118
05 Mar 19	19.80000 +1.28	19.88	18.48	18.64	12,643,842
04 Mar 19	18.52000 +0.05	19.09	18.33	18.70	10,004,169
01 Mar 19	18.47000 +0.17	19.01	18.22	18.60	10,381,912
28 Feb 19	18.30000 +0.92	18.72	17.59	17.70	11,655,249
27 Feb 19	17.38000 -0.20	17.88	17.24	17.45	6,581,884
26 Feb 19	17.58000 -0.20	18.45	17.52	17.67	10,361,745
25 Feb 19	17.78000 +0.60	17.78	17.18	17.18	8,046,345
22 Feb 19	17.18000 +0.30	17.22	16.63	16.90	4,641,338
21 Feb 19	16.88000 -0.16	17.28	16.80	16.88	4,290,993
20 Feb 19	17.04000 +0.24	17.23	16.81	16.96	5,950,280
19 Feb 19	16.80000 -0.08	17.39	16.58	16.90	6,254,138
18 Feb 19	16.88000 +0.52	16.95	16.38	16.38	4,540,387
15 Feb 19	16.36000 -0.12	16.82	16.19	16.47	5,342,329
14 Feb 19	16.48000 +0.74	16.76	15.70	15.81	8,620,827
13 Feb 19	15.74000 +0.20	15.84	15.31	15.45	7,132,368
12 Feb 19	15.54000 +0.19	15.55	15.15	15.30	7,756,103
11 Feb 19	15.35000 +0.40	15.40	15.00	15.08	5,256,078
01 Feb 19	14.95000 +0.60	15.04	14.40	14.46	4,602,193
31 Jan 19	14.35000 -0.01	14.59	14.27	14.50	2,526,224
30 Jan 19	14.36000 -0.07	14.63	14.32	14.44	2,587,300
29 Jan 19	14.43000 -0.68	15.15	14.11	15.15	7,864,767
28 Jan 19	15.11000 +0.01	15.36	15.05	15.12	2,283,242
25 Jan 19	15.10000 -0.32	15.46	15.10	15.42	2,893,135
24 Jan 19	15.42000 +0.19	15.48	15.07	15.25	2,697,402
23 Jan 19	15.23000 -0.18	15.43	15.11	15.32	2,358,820
22 Jan 19	15.41000 -0.32	15.70	15.41	15.70	2,448,104
21 Jan 19	15.73000 +0.19	15.76	15.47	15.56	3,510,877
18 Jan 19	15.54000 +0.25	15.55	15.26	15.31	2,783,201
17 Jan 19	15.29000 -0.27	15.56	15.29	15.47	2,771,200
16 Jan 19	15.56000 +0.02	15.70	15.45	15.54	2,699,791
15 Jan 19	15.54000 +0.22	15.56	15.23	15.25	2,488,940
14 Jan 19	15.32000 -0.14	15.55	15.28	15.41	1,942,850
11 Jan 19	15.46000 +0.09	15.58	15.35	15.36	2,126,296
10 Jan 19	15.37000 -0.24	15.56	15.18	15.50	3,291,280
09 Jan 19	15.61000 -0.03	15.95	15.60	15.70	3,554,353
08 Jan 19	15.64000 -0.14	15.86	15.56	15.76	2,438,297
07 Jan 19	15.78000 +0.08	16.06	15.70	15.73	3,889,783
04 Jan 19	15.70000 +0.35	15.95	15.27	15.30	4,546,937
03 Jan 19	15.35000 +0.24	15.67	15.12	15.15	4,952,778
02 Jan 19	15.11000 -0.06	15.58	15.10	15.50	2,572,563
28 Dec 18	15.17000 -0.15	15.45	15.01	15.34	2,439,783
27 Dec 18	15.32000 -0.18	15.74	15.28	15.66	2,244,699
26 Dec 18	15.50000 +0.09	15.52	15.31	15.40	2,164,179
25 Dec 18	15.41000 +0.02	15.47	15.02	15.19	2,424,702
24 Dec 18	15.39000 -0.04	15.61	15.23	15.43	2,713,140
21 Dec 18	15.43000 -0.37	15.86	15.00	15.80	4,406,337
20 Dec 18	15.80000 -0.24	16.11	15.62	16.02	5,499,613
19 Dec 18	16.04000 -0.49	16.67	15.88	16.53	3,365,847
18 Dec 18	16.53000 -0.04	16.69	16.36	16.48	2,590,668
17 Dec 18	16.57000 -0.23	16.96	16.38	16.71	3,418,121
14 Dec 18	16.80000 -0.37	17.27	16.76	17.27	2,878,281
13 Dec 18	17.17000 +0.22	17.38	16.92	17.13	2,846,843
12 Dec 18	16.95000 +0.16	17.14	16.82	16.83	2,573,202
11 Dec 18	16.79000 -0.15	17.12	16.60	17.11	3,411,222
10 Dec 18	16.94000 -0.42	17.34	16.92	17.20	3,007,404
07 Dec 18	17.36000 -0.03	17.67	17.15	17.43	3,838,157
06 Dec 18	17.39000 -0.14	17.73	17.10	17.43	6,396,287
05 Dec 18	17.53000 +0.53	18.00	16.67	16.70	9,594,897
04 Dec 18	17.00000 +0.08	17.04	16.85	16.94	2,021,180
03 Dec 18	16.92000 +0.49	17.05	16.71	16.90	4,029,146
30 Nov 18	16.43000 +0.08	16.63	16.16	16.35	2,655,752
29 Nov 18	16.35000 -0.33	17.05	16.30	17.00	2,901,439
28 Nov 18	16.68000 +0.20	16.74	16.36	16.41	2,598,272
27 Nov 18	16.48000 +0.19	16.66	16.36	16.41	2,408,185
26 Nov 18	16.29000 +0.08	16.54	16.23	16.29	2,301,796
23 Nov 18	16.21000 -0.81	17.03	16.21	17.02	4,825,986
22 Nov 18	17.02000 +0.01	17.27	16.96	17.12	3,762,260
21 Nov 18	17.01000 -0.24	17.15	16.81	17.13	5,906,525
20 Nov 18	17.25000 -0.52	17.83	17.18	17.77	3,969,096
19 Nov 18	17.77000 -0.28	18.13	17.57	18.02	4,674,079
16 Nov 18	18.05000 +0.06	18.48	17.90	18.22	8,000,734
15 Nov 18	17.99000 +0.50	17.99	17.44	17.54	5,102,336
14 Nov 18	17.49000 -0.21	17.81	17.42	17.68	4,787,902
13 Nov 18	17.70000 +0.37	17.78	17.04	17.10	6,943,432
12 Nov 18	17.33000 +0.95	17.36	16.35	16.35	6,113,221
09 Nov 18	16.38000 -0.24	16.75	16.38	16.56	2,778,442
08 Nov 18	16.62000 -0.18	17.04	16.61	16.95	2,441,879
07 Nov 18	16.80000 -0.12	17.12	16.78	16.82	3,081,725
06 Nov 18	16.92000 -0.06	16.97	16.65	16.93	2,562,900
05 Nov 18	16.98000 -0.24	17.38	16.70	17.07	4,282,567
02 Nov 18	17.22000 +0.53	17.24	16.90	17.11	4,815,215
01 Nov 18	16.69000 +0.13	16.89	16.55	16.76	4,802,784
31 Oct 18	16.56000 +0.16	16.81	16.38	16.50	2,481,702
30 Oct 18	16.40000 +0.24	16.58	15.93	16.02	2,838,053
29 Oct 18	16.16000 -0.22	16.50	16.05	16.38	2,079,438
26 Oct 18	16.38000 +0.11	16.85	16.22	16.35	2,001,478
25 Oct 18	16.27000 -0.33	16.52	15.91	16.02	2,524,691
24 Oct 18	16.60000 -0.09	16.94	16.46	16.54	2,499,622
23 Oct 18	16.69000 -0.33	17.15	16.48	17.05	2,981,048
22 Oct 18	17.02000 +0.74	17.34	16.32	16.32	3,934,902
19 Oct 18	16.28000 +0.63	16.33	15.45	15.58	2,893,641
18 Oct 18	15.65000 -0.21	16.10	15.50	15.70	2,175,540
17 Oct 18	15.86000 +0.40	15.88	15.51	15.62	2,615,803
16 Oct 18	15.46000 -0.33	16.06	15.39	15.80	2,040,114
15 Oct 18	15.79000 -0.31	16.38	15.76	16.29	2,046,648
12 Oct 18	16.10000 -0.05	16.30	15.39	16.11	4,475,559
11 Oct 18	16.15000 -0.87	16.71	16.00	16.67	6,211,693
10 Oct 18	17.02000 -0.57	17.65	16.95	17.59	3,855,157
09 Oct 18	17.59000 -0.04	17.95	17.40	17.57	2,758,752
08 Oct 18	17.63000 -0.49	18.12	17.61	17.90	3,199,022
28 Sep 18	18.12000 -0.56	18.76	18.08	18.60	5,256,694
27 Sep 18	18.68000 -0.41	19.14	18.66	19.02	2,862,210
26 Sep 18	19.09000 -0.11	19.26	18.91	19.19	2,236,764
25 Sep 18	19.20000 +0.17	19.24	18.85	19.00	2,327,280
21 Sep 18	19.03000 +0.21	19.08	18.70	18.82	1,889,471
20 Sep 18	18.82000 -0.15	19.06	18.75	18.97	1,522,573
19 Sep 18	18.97000 +0.07	19.21	18.68	18.75	2,521,194
18 Sep 18	18.90000 +0.11	18.98	18.66	18.89	2,195,576
17 Sep 18	18.79000 +0.21	18.88	18.37	18.54	2,393,790
14 Sep 18	18.58000 -0.13	18.75	18.54	18.70	1,837,880
13 Sep 18	18.71000 -0.07	19.01	18.50	18.87	2,792,051
12 Sep 18	18.78000 +0.21	18.86	18.52	18.52	2,414,200
11 Sep 18	18.57000 +0.27	18.69	18.24	18.34	2,197,544
10 Sep 18	18.30000 -0.05	18.45	18.03	18.29	2,187,259
07 Sep 18	18.35000 +0.01	18.59	18.18	18.18	2,849,841
06 Sep 18	18.34000 +0.05	18.48	18.11	18.30	2,277,424
05 Sep 18	18.29000 -0.20	18.60	18.25	18.52	2,575,480
04 Sep 18	18.49000 +0.01	18.64	18.23	18.47	2,747,182
03 Sep 18	18.48000 +0.32	18.54	18.01	18.01	2,908,948
31 Aug 18	18.16000 -0.73	19.10	18.15	18.79	5,440,815
30 Aug 18	18.89000 -0.61	19.65	18.89	19.30	3,075,164
29 Aug 18	19.50000 +0.05	19.63	19.37	19.47	1,643,100
28 Aug 18	19.45000 -0.23	20.06	19.40	19.75	2,787,505
27 Aug 18	19.68000 +0.42	19.79	19.21	19.42	3,177,397
24 Aug 18	19.26000 -0.42	19.57	19.05	19.50	2,691,905
23 Aug 18	19.68000 +0.14	19.79	19.35	19.54	2,704,938
22 Aug 18	19.54000 +0.01	20.88	19.38	19.43	4,203,783
21 Aug 18	19.53000 +0.19	19.87	19.35	19.35	4,358,472
20 Aug 18	19.34000 +0.39	19.38	18.85	18.91	2,846,695
17 Aug 18	18.95000 +0.06	19.49	18.83	19.34	2,948,076
16 Aug 18	18.89000 +0.09	19.08	18.55	18.55	2,079,259
15 Aug 18	18.80000 -0.43	19.28	18.59	19.28	2,259,346
14 Aug 18	19.23000 -0.01	19.33	19.06	19.06	2,125,268
13 Aug 18	19.24000 +0.34	19.34	18.55	18.70	3,587,021
10 Aug 18	18.90000 +0.15	19.06	18.65	18.75	2,704,683
09 Aug 18	18.75000 +0.62	18.89	17.91	18.04	3,281,479
08 Aug 18	18.13000 -0.36	18.59	18.05	18.55	2,026,488
07 Aug 18	18.49000 +0.41	18.54	18.09	18.20	2,397,700
06 Aug 18	18.08000 -0.01	18.60	17.88	18.09	3,021,042
03 Aug 18	18.09000 -0.16	18.48	18.05	18.33	2,121,725
02 Aug 18	18.25000 -0.44	18.76	18.01	18.75	3,140,904
01 Aug 18	18.69000 -0.56	19.50	18.61	19.30	3,619,509
31 Jul 18	19.25000 +0.11	19.35	19.08	19.19	2,025,225
30 Jul 18	19.14000 -0.42	19.74	19.00	19.58	3,150,600
27 Jul 18	19.56000 -0.18	19.94	19.50	19.80	2,949,310
26 Jul 18	19.74000 -0.66	20.45	19.64	20.45	5,080,348
25 Jul 18	20.40000 -0.07	20.52	20.01	20.40	6,223,345
24 Jul 18	20.47000 +1.44	20.93	19.12	19.33	9,998,244
23 Jul 18	19.03000 -0.77	19.56	18.63	19.20	7,426,204
20 Jul 18	19.80000 +0.17	19.94	19.33	19.55	3,334,488
19 Jul 18	19.63000 +0.05	19.92	19.52	19.70	3,359,586
18 Jul 18	19.58000 -0.54	20.30	19.51	20.15	4,319,127
17 Jul 18	20.12000 +0.08	20.28	19.80	20.28	3,128,737
16 Jul 18	20.04000 +0.04	20.39	19.84	20.00	3,867,833
13 Jul 18	20.00000 +0.43	20.70	19.42	19.60	7,962,137
12 Jul 18	19.57000 +0.95	19.65	18.57	18.62	5,681,551
11 Jul 18	18.62000 -0.29	18.75	18.25	18.66	3,733,085
10 Jul 18	18.91000 +0.12	18.96	18.65	18.80	2,922,351
09 Jul 18	18.79000 +0.69	18.80	18.15	18.15	4,094,639
06 Jul 18	18.10000 +0.13	18.46	17.65	17.95	5,038,132
05 Jul 18	17.97000 -0.63	18.76	17.97	18.50	3,160,108
04 Jul 18	18.60000 -0.49	19.20	18.38	19.19	3,945,000
03 Jul 18	19.09000 +0.11	19.14	18.44	18.98	4,869,229
02 Jul 18	18.98000 -0.03	19.38	18.68	18.90	4,152,080
29 Jun 18	19.01000 +0.57	19.29	18.42	18.51	4,057,266
28 Jun 18	18.44000 -0.20	19.10	18.43	18.65	3,154,796
27 Jun 18	18.64000 +0.09	19.16	18.30	18.57	4,163,163
26 Jun 18	18.55000 +0.52	18.69	17.79	17.95	3,712,106
25 Jun 18	18.03000 -0.16	18.40	17.96	18.36	2,477,183
22 Jun 18	18.19000 +0.34	18.38	17.72	17.86	3,571,605
21 Jun 18	17.85000 -0.65	18.70	17.82	18.47	4,805,307
20 Jun 18	18.50000 +0.40	18.70	17.89	18.14	5,038,774
19 Jun 18	18.10000 -1.13	19.18	17.68	19.00	6,808,384
15 Jun 18	19.23000 -0.57	19.94	19.21	19.90	3,539,077
14 Jun 18	19.80000 +0.00	20.15	19.63	19.70	2,684,514
13 Jun 18	19.80000 -0.55	20.33	19.78	20.32	3,144,418
12 Jun 18	20.35000 +0.11	20.47	19.92	20.40	3,970,348
11 Jun 18	20.24000 -0.47	20.87	20.18	20.87	2,752,468
08 Jun 18	20.71000 -0.04	20.95	20.42	20.67	2,293,514
07 Jun 18	20.75000 -0.27	21.25	20.74	21.07	2,606,853
06 Jun 18	21.02000 -0.03	21.25	20.86	21.05	2,479,247
05 Jun 18	21.05000 +0.74	21.05	20.32	20.32	3,794,351
04 Jun 18	20.31000 -0.02	20.58	20.08	20.40	3,880,507
01 Jun 18	20.33000 -0.89	21.26	20.12	21.20	6,215,971
31 May 18	21.22000 +0.11	21.59	21.00	21.35	4,409,164
30 May 18	21.11000 -0.99	21.98	20.94	21.98	4,680,954
29 May 18	22.10000 -0.40	22.91	22.10	22.55	4,728,127
28 May 18	22.50000 +0.26	22.76	22.09	22.40	5,608,966
25 May 18	22.24000 -1.01	23.50	22.22	23.50	7,080,976
24 May 18	23.25000 -0.32	23.67	23.25	23.53	3,954,029
23 May 18	23.57000 -0.28	24.12	23.52	23.83	5,560,110
22 May 18	23.85000 +0.36	23.97	23.44	23.54	5,134,594
21 May 18	23.49000 +0.33	23.64	23.30	23.30	3,945,700
18 May 18	23.16000 -0.08	23.42	23.00	23.25	3,905,545
17 May 18	23.24000 -0.56	23.95	23.16	23.84	5,121,343
16 May 18	23.80000 +0.34	24.32	23.36	23.44	9,778,739
15 May 18	23.46000 +0.51	23.55	22.93	22.93	3,734,925
14 May 18	22.95000 -0.59	23.46	22.87	23.21	4,759,543
11 May 18	23.54000 -0.70	24.35	23.23	24.16	9,049,376
10 May 18	24.24000 +0.21	24.69	23.95	24.21	7,941,154
09 May 18	24.03000 +0.07	24.13	23.76	23.95	4,595,084
08 May 18	23.96000 -0.32	24.45	23.90	24.20	6,777,761
07 May 18	24.28000 +0.41	24.36	23.63	23.79	8,439,636
04 May 18	23.87000 +0.64	24.36	22.90	23.22	9,649,280
03 May 18	23.23000 -0.22	23.38	22.61	23.06	5,539,640
02 May 18	23.45000 -0.09	23.47	22.66	23.45	10,466,937
27 Apr 18	23.54000 +0.64	23.78	22.68	23.00	9,553,650
26 Apr 18	22.90000 -0.30	23.45	22.52	23.39	6,847,491
25 Apr 18	23.20000 +0.67	23.25	22.40	22.45	6,537,428
24 Apr 18	22.53000 +0.65	22.63	21.89	21.89	4,262,628
23 Apr 18	21.88000 -0.59	22.37	21.66	22.20	5,453,400
20 Apr 18	22.47000 -0.73	23.28	22.41	22.97	6,648,913
19 Apr 18	23.20000 -0.37	23.78	22.90	23.45	7,206,488
18 Apr 18	23.57000 +0.34	23.88	22.40	23.35	7,911,575
17 Apr 18	23.23000 -0.92	24.48	23.10	24.15	9,282,465
16 Apr 18	24.15000 -0.13	24.54	23.91	24.00	6,186,679
13 Apr 18	24.28000 +0.05	24.97	24.21	24.35	7,222,751
12 Apr 18	24.23000 +0.08	24.65	23.88	24.09	6,782,366
11 Apr 18	24.15000 +0.04	24.65	24.00	24.33	7,450,163
10 Apr 18	24.11000 -0.06	24.69	23.51	24.41	10,837,730
09 Apr 18	24.17000 -0.05	24.48	23.51	23.90	8,058,657
04 Apr 18	24.22000 -0.84	25.50	24.12	25.23	9,767,374
03 Apr 18	25.06000 -0.49	25.20	24.36	24.95	11,977,671
02 Apr 18	25.55000 -0.27	26.19	24.98	25.60	16,595,591
30 Mar 18	25.82000 +1.37	26.35	24.40	24.55	15,922,675
29 Mar 18	24.45000 -0.28	24.88	24.21	24.73	10,815,895
28 Mar 18	24.73000 +1.20	25.20	23.11	23.20	20,547,192
27 Mar 18	23.53000 +0.79	23.88	23.02	23.02	12,583,428
26 Mar 18	22.74000 +0.90	22.76	21.03	21.48	8,389,166
23 Mar 18	21.84000 -1.08	22.78	21.40	22.00	10,144,250
22 Mar 18	22.92000 -0.31	23.50	22.80	23.36	6,447,360
21 Mar 18	23.23000 -0.78	24.16	23.14	24.05	8,918,957
20 Mar 18	24.01000 +0.82	24.36	22.88	23.18	13,652,568
19 Mar 18	23.19000 +0.62	23.46	22.38	22.51	8,430,160
16 Mar 18	22.57000 -0.49	23.53	22.55	23.19	8,206,095
15 Mar 18	23.06000 +0.23	23.27	22.50	22.85	8,164,799
14 Mar 18	22.83000 -0.57	23.65	22.73	23.12	8,153,318
13 Mar 18	23.40000 -0.32	24.28	23.38	23.77	9,406,655
12 Mar 18	23.72000 +0.10	24.66	23.62	23.78	10,174,765
09 Mar 18	23.62000 +0.42	23.80	23.00	23.33	9,144,240
08 Mar 18	23.20000 +0.52	23.38	22.40	22.43	9,181,675
07 Mar 18	22.68000 +0.08	23.18	22.51	22.54	7,575,031
06 Mar 18	22.60000 -0.26	23.42	22.52	22.86	11,780,310
05 Mar 18	22.86000 +0.28	22.88	22.00	22.70	8,963,081
02 Mar 18	22.58000 +0.56	23.25	21.66	21.80	18,275,512
01 Mar 18	22.02000 +2.00	22.02	19.82	19.90	17,568,340
28 Feb 18	20.02000 -0.15	20.35	19.71	20.16	6,218,782
27 Feb 18	20.17000 +0.23	20.45	19.82	19.82	8,043,459
26 Feb 18	19.94000 +0.90	20.18	19.08	19.20	7,580,480
23 Feb 18	19.04000 -0.06	19.14	18.91	19.10	3,098,750
22 Feb 18	19.10000 +0.31	19.20	18.82	18.98	3,557,423
14 Feb 18	18.79000 -0.03	18.97	18.73	18.79	2,145,359
13 Feb 18	18.82000 -0.03	19.27	18.75	18.90	5,299,968
12 Feb 18	18.85000 +0.56	19.00	18.42	18.49	4,985,098
09 Feb 18	18.29000 -0.59	18.71	17.91	18.33	5,318,376
08 Feb 18	18.88000 +0.35	19.21	18.40	18.53	4,934,780
07 Feb 18	18.53000 -0.36	19.35	17.81	19.18	8,169,463
06 Feb 18	18.89000 -1.33	19.99	18.87	19.66	6,627,138
05 Feb 18	20.22000 -0.40	20.52	19.82	19.94	4,265,415
02 Feb 18	20.62000 -0.56	21.30	20.40	21.14	6,592,632
01 Feb 18	21.18000 -0.74	22.04	20.83	21.90	5,874,932
31 Jan 18	21.92000 -0.30	22.44	21.81	22.22	5,437,204
30 Jan 18	22.22000 -0.20	22.49	22.05	22.22	4,888,738
29 Jan 18	22.42000 -1.51	22.91	21.80	22.91	15,797,591
26 Jan 18	23.93000 +0.09	24.14	23.61	23.75	5,108,190
25 Jan 18	23.84000 -0.18	24.69	23.65	23.90	9,711,287
24 Jan 18	24.02000 +1.68	24.30	22.18	22.23	13,744,084
23 Jan 18	22.34000 -0.44	22.81	22.15	22.78	5,370,880
22 Jan 18	22.78000 +0.29	22.86	21.86	22.36	6,665,450
19 Jan 18	22.49000 -0.26	22.98	22.39	22.85	3,195,933
18 Jan 18	22.75000 +0.32	22.88	22.36	22.42	3,466,659
17 Jan 18	22.43000 +0.31	22.66	21.88	21.97	4,752,322
16 Jan 18	22.12000 -0.99	23.25	21.69	23.11	10,382,632
15 Jan 18	23.11000 -0.90	24.10	23.10	24.10	5,200,184
12 Jan 18	24.01000 -0.08	24.35	23.80	23.90	3,146,037
11 Jan 18	24.09000 +0.20	24.16	23.67	23.90	2,816,964
10 Jan 18	23.89000 -0.49	24.28	23.68	24.24	4,385,188
09 Jan 18	24.38000 +0.67	24.57	23.61	23.71	5,724,590
08 Jan 18	23.71000 -0.24	23.88	23.60	23.88	2,434,707
05 Jan 18	23.95000 +0.07	24.13	23.80	23.90	3,057,845
04 Jan 18	23.88000 -0.18	24.05	23.76	24.00	3,335,080
03 Jan 18	24.06000 +0.17	24.31	23.48	23.85	5,048,528
02 Jan 18	23.89000 +0.27	23.93	23.51	23.62	2,862,675
29 Dec 17	23.62000 +0.39	23.68	23.25	23.25	3,084,168
28 Dec 17	23.23000 -0.22	23.75	23.06	23.48	3,943,742
27 Dec 17	23.45000 -0.45	23.90	23.39	23.86	3,985,565
26 Dec 17	23.90000 +0.24	23.99	23.56	23.60	2,353,793
25 Dec 17	23.66000 -0.47	24.25	23.44	24.25	3,805,888
22 Dec 17	24.13000 +0.50	24.39	23.66	23.66	4,696,719
21 Dec 17	23.63000 +0.10	23.88	23.30	23.66	5,372,809
20 Dec 17	23.53000 -0.87	24.53	23.42	24.45	6,993,820
19 Dec 17	24.40000 -0.06	24.68	24.34	24.50	3,777,600
18 Dec 17	24.46000 -0.21	24.87	24.33	24.72	2,388,820
15 Dec 17	24.67000 -0.26	25.29	24.67	25.10	4,615,038
14 Dec 17	24.93000 -0.63	25.52	24.80	25.51	5,158,270
13 Dec 17	25.56000 +0.25	25.71	25.19	25.21	2,571,765
12 Dec 17	25.31000 -0.79	26.18	25.31	26.14	3,999,203
11 Dec 17	26.10000 +0.41	26.14	25.58	25.69	3,908,033
08 Dec 17	25.69000 +0.09	25.89	25.55	25.55	2,707,374
07 Dec 17	25.60000 -0.13	25.93	25.57	25.74	1,870,090
06 Dec 17	25.73000 +0.13	25.87	25.15	25.60	2,710,368
05 Dec 17	25.60000 -0.84	26.49	25.50	26.09	3,688,694
04 Dec 17	26.44000 +0.28	26.47	26.00	26.00	2,688,563
01 Dec 17	26.16000 +0.35	26.30	25.80	25.80	2,229,027
30 Nov 17	25.81000 -0.53	26.57	25.80	26.34	2,880,182
29 Nov 17	26.34000 -0.07	26.56	26.05	26.23	2,107,943
28 Nov 17	26.41000 +0.29	26.65	26.00	26.00	3,047,894
27 Nov 17	26.12000 -1.60	27.37	26.00	27.30	6,055,590
24 Nov 17	27.72000 +0.32	28.50	26.87	27.18	6,119,641
23 Nov 17	27.40000 -1.38	28.78	27.36	28.61	5,399,738
22 Nov 17	28.78000 +0.68	28.97	28.01	28.10	4,887,520
21 Nov 17	28.10000 +0.00	28.76	27.96	28.10	4,263,823
20 Nov 17	28.10000 -0.40	28.40	27.40	28.40	4,399,624
17 Nov 17	28.50000 -0.80	29.50	28.42	29.50	6,105,077
16 Nov 17	29.30000 +0.69	29.35	28.52	28.52	5,779,074
15 Nov 17	28.61000 -0.49	29.27	28.42	29.00	4,954,566
14 Nov 17	29.10000 +0.07	29.43	28.60	28.98	7,538,652
13 Nov 17	29.03000 +0.95	29.20	28.22	28.22	8,985,572
10 Nov 17	28.08000 +0.53	28.19	27.50	27.55	5,746,655
09 Nov 17	27.55000 -0.02	27.69	27.26	27.56	4,053,382
08 Nov 17	27.57000 +0.01	28.22	27.57	27.59	5,386,802
07 Nov 17	27.56000 -0.14	27.79	27.28	27.79	4,402,118
06 Nov 17	27.70000 -0.14	27.78	26.98	27.72	5,719,528
03 Nov 17	27.84000 -0.32	28.45	27.69	28.30	4,926,226
02 Nov 17	28.16000 +0.21	28.47	27.80	28.07	4,241,652
01 Nov 17	27.95000 -0.27	28.67	27.86	28.29	4,833,936
31 Oct 17	28.22000 +0.77	28.32	27.42	27.58	4,892,858
30 Oct 17	27.45000 -1.09	28.50	27.27	28.31	7,040,248
27 Oct 17	28.54000 +0.12	28.89	28.41	28.60	4,734,631
26 Oct 17	28.42000 -0.84	29.42	28.36	29.30	7,884,524
25 Oct 17	29.26000 -0.22	29.54	29.05	29.31	5,089,502
24 Oct 17	29.48000 +0.18	29.65	28.92	29.23	6,000,207
23 Oct 17	29.30000 +0.50	29.47	28.30	28.81	6,709,495
20 Oct 17	28.80000 -0.29	28.96	27.84	28.73	7,829,347
19 Oct 17	29.09000 +0.20	29.78	28.72	29.00	7,588,377
18 Oct 17	28.89000 +0.19	29.54	28.39	28.70	7,585,012
17 Oct 17	28.70000 -0.33	29.29	28.50	28.70	7,444,802
16 Oct 17	29.03000 +0.27	29.17	27.77	28.50	13,453,573
13 Oct 17	28.76000 +0.53	29.76	27.80	28.17	14,909,634
12 Oct 17	28.23000 +0.10	28.50	27.65	27.65	11,277,116
11 Oct 17	28.13000 -0.65	30.28	28.00	29.88	31,220,204
10 Oct 17	28.78000 +2.62	28.78	26.18	26.29	21,852,940
09 Oct 17	26.16000 +0.57	26.28	25.81	26.00	3,855,639
29 Sep 17	25.59000 +0.24	25.89	25.36	25.36	2,957,749
28 Sep 17	25.35000 -0.37	25.85	25.35	25.82	2,895,977
27 Sep 17	25.72000 +0.57	25.92	25.27	25.27	4,594,289
26 Sep 17	25.15000 -0.25	25.59	25.06	25.36	4,248,214
25 Sep 17	25.40000 -1.49	26.99	25.22	26.89	9,310,520
19 Sep 17	26.89000 +0.31	27.09	26.41	26.61	4,489,552
18 Sep 17	26.58000 -0.15	26.84	26.22	26.65	4,028,193
15 Sep 17	26.73000 -0.46	27.24	26.58	27.19	4,272,701
14 Sep 17	27.19000 +0.44	27.23	26.61	26.71	5,077,984
13 Sep 17	26.75000 -0.15	27.19	26.58	26.90	4,790,496
12 Sep 17	26.90000 -0.39	27.38	26.88	27.30	5,693,750
11 Sep 17	27.29000 -0.26	27.55	27.20	27.52	6,344,274
08 Sep 17	27.55000 +0.53	28.26	26.99	27.09	11,381,659
07 Sep 17	27.02000 -0.24	27.27	26.91	27.18	5,078,174
06 Sep 17	27.26000 +0.38	27.48	26.71	26.71	6,443,893
05 Sep 17	26.88000 +0.01	27.03	26.62	26.94	4,805,558
04 Sep 17	26.87000 -0.23	27.20	26.65	27.20	5,444,503
01 Sep 17	27.10000 -0.33	27.69	26.98	27.59	5,170,001
31 Aug 17	27.43000 +0.53	27.59	26.97	26.97	4,144,297
30 Aug 17	26.90000 -0.06	27.19	26.60	26.99	3,308,676
29 Aug 17	26.96000 -0.31	27.37	26.89	27.27	2,862,725
28 Aug 17	27.27000 +0.47	27.65	26.74	26.86	5,714,404
25 Aug 17	26.80000 +0.53	26.92	26.31	26.31	3,362,917
24 Aug 17	26.27000 -0.40	26.80	26.25	26.80	3,328,390
23 Aug 17	26.67000 -0.03	27.00	26.32	26.60	3,600,433
22 Aug 17	26.70000 -0.25	26.90	26.41	26.90	4,062,505
21 Aug 17	26.95000 +0.28	27.05	26.65	26.80	3,475,959
18 Aug 17	26.67000 -0.13	27.10	26.54	26.80	3,976,918
17 Aug 17	26.80000 +0.26	27.19	26.29	26.41	6,474,681
16 Aug 17	26.54000 +0.88	26.86	25.29	25.68	9,455,720
15 Aug 17	25.66000 +0.22	25.95	25.47	25.50	4,560,913
14 Aug 17	25.44000 +0.64	25.55	24.71	24.71	4,552,391
11 Aug 17	24.80000 -0.20	25.10	24.52	24.65	3,227,403
10 Aug 17	25.00000 -0.79	25.93	24.81	25.80	8,160,717
09 Aug 17	25.79000 +0.11	25.98	25.50	25.64	3,823,436
08 Aug 17	25.68000 -0.32	26.28	25.57	26.20	6,623,110
07 Aug 17	26.00000 +0.16	26.43	25.92	25.92	3,923,978
04 Aug 17	25.84000 -0.16	26.14	25.81	25.91	2,719,451
03 Aug 17	26.00000 -0.06	26.45	25.66	26.03	3,950,948
02 Aug 17	26.06000 -0.14	26.34	25.96	26.20	4,147,587
01 Aug 17	26.20000 -0.79	27.11	25.96	27.01	8,864,379
31 Jul 17	26.99000 -0.39	27.58	26.93	27.22	3,634,763
28 Jul 17	27.38000 -0.43	27.81	27.27	27.71	4,181,601
27 Jul 17	27.81000 +1.18	27.88	26.40	26.63	6,913,614
26 Jul 17	26.63000 -0.70	27.45	26.45	27.32	3,469,060
25 Jul 17	27.33000 +0.19	27.67	27.12	27.14	2,596,000
24 Jul 17	27.14000 +0.37	27.27	26.52	26.77	2,267,322
21 Jul 17	26.77000 -0.33	27.39	26.62	27.10	2,395,418
20 Jul 17	27.10000 +0.18	27.90	26.80	26.80	3,402,343
19 Jul 17	26.92000 -0.10	27.26	26.38	27.02	3,306,394
18 Jul 17	27.02000 +0.24	27.50	26.23	26.47	3,483,220
17 Jul 17	26.78000 -1.94	28.59	26.01	28.59	6,762,649
14 Jul 17	28.72000 -1.26	29.98	28.66	29.80	7,064,115
13 Jul 17	29.98000 +0.97	29.99	29.02	29.02	5,665,135
12 Jul 17	29.01000 +0.12	29.14	28.60	28.89	2,514,233
11 Jul 17	28.89000 -0.11	29.35	28.80	29.00	2,465,858
10 Jul 17	29.00000 -0.50	29.54	28.62	29.48	4,154,648
07 Jul 17	29.50000 -0.39	29.95	29.35	29.95	3,306,375
06 Jul 17	29.89000 -0.48	30.46	29.70	30.35	3,025,313
05 Jul 17	30.37000 +0.54	30.38	29.61	29.77	5,386,298
04 Jul 17	29.83000 -1.70	31.05	29.40	31.05	14,157,591
03 Jul 17	31.53000 +0.07	31.98	31.40	31.57	2,375,050
30 Jun 17	31.46000 +0.07	31.51	30.97	31.16	2,563,750
29 Jun 17	31.39000 -0.48	32.00	30.84	32.00	6,453,100
28 Jun 17	31.87000 -0.59	32.50	31.80	32.28	2,724,702
27 Jun 17	32.46000 +0.84	33.90	31.52	31.66	6,697,667
26 Jun 17	31.62000 +0.28	32.09	31.50	31.99	3,742,958
23 Jun 17	31.34000 +0.48	31.49	30.70	30.90	2,427,197
22 Jun 17	30.86000 -0.60	31.52	30.70	31.52	2,798,233
21 Jun 17	31.46000 +0.01	31.77	31.08	31.45	3,000,402
20 Jun 17	31.45000 +0.60	31.60	30.82	30.82	5,520,098
19 Jun 17	30.85000 +0.25	31.09	30.50	30.52	4,213,337
16 Jun 17	30.60000 -0.22	30.83	30.51	30.82	1,604,064
15 Jun 17	30.82000 +0.47	31.21	30.22	30.22	3,716,506
14 Jun 17	30.35000 +0.15	30.54	30.10	30.10	2,347,784
13 Jun 17	30.20000 +0.17	30.45	30.05	30.24	2,329,732
12 Jun 17	30.03000 -0.53	30.58	29.92	30.51	2,148,997
09 Jun 17	30.56000 -0.08	30.79	30.38	30.50	2,261,030
08 Jun 17	30.64000 -0.14	31.08	30.50	30.77	2,776,153
07 Jun 17	30.78000 +0.93	30.93	29.74	29.85	5,114,391
06 Jun 17	29.85000 +0.17	30.18	29.53	29.55	3,366,319
05 Jun 17	29.68000 +0.62	30.17	29.05	29.35	3,613,564
02 Jun 17	29.06000 +0.48	29.29	28.24	28.60	1,837,460
01 Jun 17	28.58000 -0.50	29.39	28.58	29.00	1,842,531
31 May 17	29.08000 -0.52	30.08	29.08	29.95	2,373,670
26 May 17	29.60000 +0.24	29.80	29.22	29.25	2,153,399
25 May 17	29.36000 +0.51	29.65	28.60	29.00	3,890,328
24 May 17	28.85000 +0.63	28.88	27.82	28.22	3,061,140
23 May 17	28.22000 -0.62	29.40	28.20	28.95	3,852,069
22 May 17	28.84000 -1.12	31.30	28.81	30.30	5,417,598
19 May 17	29.96000 +0.22	30.10	29.70	29.70	1,757,809
18 May 17	29.74000 -0.51	30.42	29.67	30.00	1,987,279
17 May 17	30.25000 -0.14	30.54	30.14	30.47	2,607,749
16 May 17	30.39000 +0.63	30.50	29.47	29.70	3,050,038
15 May 17	29.76000 +0.18	30.15	29.59	29.60	2,785,493
12 May 17	29.58000 +0.03	29.77	29.36	29.36	2,336,005
11 May 17	29.55000 +0.37	29.65	28.82	29.03	3,812,072
10 May 17	29.18000 -0.62	30.00	29.08	30.00	3,396,201
09 May 17	29.80000 +1.50	29.85	28.28	28.30	6,176,693
08 May 17	28.30000 +0.03	28.68	28.16	28.29	2,179,786
05 May 17	28.27000 -0.32	28.74	28.24	28.45	2,026,390
04 May 17	28.59000 -0.27	28.96	28.43	28.68	2,061,940
03 May 17	28.86000 -0.50	29.15	28.66	29.00	2,364,394
02 May 17	29.36000 -0.05	29.48	28.82	29.48	2,774,698
28 Apr 17	29.41000 +1.11	29.48	28.31	28.31	4,165,564
27 Apr 17	28.30000 -0.23	29.08	27.80	28.59	4,222,351
26 Apr 17	28.53000 -0.35	28.98	28.38	28.88	2,287,461
25 Apr 17	28.88000 +0.58	29.25	28.28	28.30	2,988,449
24 Apr 17	28.30000 -0.88	29.15	27.91	29.05	2,964,419
21 Apr 17	29.18000 +0.39	29.87	28.69	28.79	4,235,568
20 Apr 17	28.79000 +0.70	28.87	27.92	28.02	3,976,074
19 Apr 17	28.09000 -0.54	28.63	27.32	28.61	5,686,436
18 Apr 17	28.63000 -0.67	29.50	28.56	29.50	4,633,201
17 Apr 17	29.30000 -0.25	29.65	29.10	29.40	2,184,065
14 Apr 17	29.55000 -0.56	30.15	29.50	30.10	2,910,512
13 Apr 17	30.11000 +0.03	30.30	29.93	30.07	1,651,855
12 Apr 17	30.08000 -0.27	30.26	29.69	30.15	3,429,869
11 Apr 17	30.35000 -0.40	30.86	29.90	30.69	4,338,181
10 Apr 17	30.75000 -0.47	31.40	30.70	31.16	2,660,784
07 Apr 17	31.22000 +0.08	31.47	30.94	31.13	2,630,892
06 Apr 17	31.14000 +0.08	31.26	30.87	31.05	2,340,735
05 Apr 17	31.06000 +0.04	31.22	30.65	30.99	3,084,226
31 Mar 17	31.02000 +0.12	31.14	30.59	30.90	2,061,096
30 Mar 17	30.90000 -0.06	31.37	30.84	31.00	3,560,237
29 Mar 17	30.96000 -0.45	31.47	30.96	31.23	2,079,568
28 Mar 17	31.41000 -0.14	31.69	31.15	31.48	3,324,891
27 Mar 17	31.55000 +0.65	31.75	30.90	31.06	4,990,956
24 Mar 17	30.90000 +0.25	31.27	30.65	30.65	3,104,036
23 Mar 17	30.65000 -0.27	31.26	30.48	30.89	3,298,433
22 Mar 17	30.92000 -0.33	31.14	30.65	31.05	3,060,288
21 Mar 17	31.25000 -0.20	31.60	31.10	31.60	2,619,812
20 Mar 17	31.45000 +0.17	31.48	31.20	31.27	2,538,175
17 Mar 17	31.28000 -0.50	32.10	31.25	31.76	3,922,448
16 Mar 17	31.78000 +0.18	31.95	31.53	31.60	3,511,721
15 Mar 17	31.60000 -0.08	32.19	31.59	31.86	4,332,068
14 Mar 17	31.68000 -0.18	31.91	31.58	31.80	2,995,999
13 Mar 17	31.86000 +0.69	31.98	31.10	31.17	4,675,294
10 Mar 17	31.17000 -0.26	31.46	31.08	31.30	2,614,459
09 Mar 17	31.43000 +0.35	31.53	30.89	31.05	3,557,660
08 Mar 17	31.08000 -0.52	31.87	31.00	31.64	3,633,827
07 Mar 17	31.60000 +0.16	31.61	31.20	31.58	3,762,696
06 Mar 17	31.44000 +0.16	31.69	31.08	31.25	3,264,804
03 Mar 17	31.28000 +0.32	31.38	30.66	30.88	4,114,869
02 Mar 17	30.96000 +0.11	31.08	30.66	30.86	4,033,767
01 Mar 17	30.85000 +0.51	31.22	30.15	30.32	5,184,289
28 Feb 17	30.34000 +0.01	30.63	30.13	30.40	2,920,996
27 Feb 17	30.33000 -0.17	30.70	30.19	30.68	2,425,119
24 Feb 17	30.50000 +0.28	30.74	30.17	30.20	3,984,180
23 Feb 17	30.22000 -0.16	30.46	29.95	30.40	3,442,957
22 Feb 17	30.38000 -0.03	30.58	30.11	30.36	2,561,327
21 Feb 17	30.41000 +0.58	30.49	29.70	29.90	3,672,504
20 Feb 17	29.83000 -0.59	30.81	29.50	30.70	5,710,272
17 Feb 17	30.42000 -0.11	30.94	30.33	30.63	2,602,665
16 Feb 17	30.53000 -0.17	30.83	30.44	30.77	2,224,868
15 Feb 17	30.70000 -0.58	31.43	30.68	31.29	1,822,619
14 Feb 17	31.28000 -0.07	31.38	31.07	31.37	2,293,810
13 Feb 17	31.35000 +0.49	31.61	30.82	30.99	2,153,550
10 Feb 17	30.86000 -0.20	31.25	30.70	31.25	2,580,859
09 Feb 17	31.06000 +0.40	31.24	30.54	30.70	2,589,431
08 Feb 17	30.66000 +0.32	30.67	30.18	30.18	1,422,825
07 Feb 17	30.34000 -0.33	30.79	30.22	30.70	2,425,931
06 Feb 17	30.67000 +0.57	30.69	30.05	30.15	1,930,190
03 Feb 17	30.10000 -0.40	30.50	30.03	30.40	1,489,648
26 Jan 17	30.50000 +0.32	30.50	30.04	30.04	1,210,135
25 Jan 17	30.18000 +0.11	30.35	29.90	30.00	1,260,032
24 Jan 17	30.07000 -0.05	30.44	29.72	30.12	1,973,155
23 Jan 17	30.12000 +0.15	30.55	30.00	30.11	2,354,041
20 Jan 17	29.97000 +0.56	30.17	29.41	29.41	2,311,276
19 Jan 17	29.41000 -0.43	29.83	29.38	29.78	1,938,162
18 Jan 17	29.84000 -0.37	30.22	29.66	29.99	2,774,725
17 Jan 17	30.21000 +0.21	30.50	29.20	30.01	3,049,508
16 Jan 17	30.00000 -0.98	30.86	29.13	30.60	5,109,692
13 Jan 17	30.98000 -0.74	31.96	30.89	31.71	2,326,982
12 Jan 17	31.72000 -0.24	32.25	31.70	32.00	1,679,106
11 Jan 17	31.96000 -0.03	32.12	31.74	31.74	1,991,602
10 Jan 17	31.99000 -0.33	32.27	31.98	32.27	1,632,075
09 Jan 17	32.32000 -0.18	32.38	31.97	32.35	1,669,455
06 Jan 17	32.50000 +0.01	32.67	31.88	32.49	2,531,694
05 Jan 17	32.49000 -0.24	32.88	32.33	32.60	2,196,489
04 Jan 17	32.73000 +0.64	32.92	32.03	32.10	3,510,275
03 Jan 17	32.09000 +0.09	32.22	31.79	32.00	2,366,489
30 Dec 16	32.00000 +0.29	32.07	31.38	31.72	3,088,764
29 Dec 16	31.71000 -0.09	32.00	31.51	31.66	2,569,278
28 Dec 16	31.80000 -0.39	32.21	31.21	32.17	4,724,796
27 Dec 16	32.19000 +0.01	32.30	31.79	31.96	3,707,530
26 Dec 16	32.18000 -1.35	33.20	31.20	33.20	7,415,596
23 Dec 16	33.53000 -0.01	33.98	33.37	33.68	2,961,066
22 Dec 16	33.54000 -0.22	33.91	33.35	33.81	3,357,214
21 Dec 16	33.76000 +0.01	34.34	33.40	34.04	4,862,618
20 Dec 16	33.75000 -0.05	34.19	33.66	33.66	3,401,935
19 Dec 16	33.80000 +0.05	34.29	33.51	33.70	3,327,906
16 Dec 16	33.75000 +0.12	34.18	33.38	33.69	4,017,180
15 Dec 16	33.63000 +0.25	34.23	33.09	33.10	4,972,862
14 Dec 16	33.38000 +0.05	33.93	33.12	33.24	4,429,171
13 Dec 16	33.33000 -1.11	34.16	32.89	33.85	8,291,632
12 Dec 16	34.44000 -0.84	36.59	33.95	35.05	13,725,189
09 Dec 16	35.28000 +0.21	35.75	34.74	35.05	5,325,744
08 Dec 16	35.07000 -1.13	36.25	35.05	36.13	6,097,180
07 Dec 16	36.20000 +0.36	36.46	35.32	35.72	6,611,092
06 Dec 16	35.84000 -0.56	36.74	35.70	36.59	5,776,568
05 Dec 16	36.40000 +1.08	36.75	34.91	35.01	8,621,643
02 Dec 16	35.32000 -0.94	36.74	35.22	36.03	7,514,479
01 Dec 16	36.26000 -0.21	37.50	36.02	36.50	7,677,669
30 Nov 16	36.47000 +1.13	37.60	34.85	35.07	12,078,773
29 Nov 16	35.34000 -0.11	36.18	34.71	34.95	11,207,758
28 Nov 16	35.45000 +2.13	36.50	33.81	34.18	15,281,596
25 Nov 16	33.32000 +0.33	33.35	32.46	32.88	4,137,559
24 Nov 16	32.99000 -0.68	33.65	32.90	33.60	4,160,143
23 Nov 16	33.67000 +0.31	34.16	33.16	33.38	7,279,696
22 Nov 16	33.36000 +0.48	33.36	32.64	33.16	3,902,513
21 Nov 16	32.88000 -0.14	33.15	32.65	32.73	2,507,281
18 Nov 16	33.02000 -0.19	33.60	32.96	33.21	3,424,286
17 Nov 16	33.21000 +0.21	33.32	32.75	32.83	3,584,085
16 Nov 16	33.00000 +0.20	33.50	32.84	32.89	5,565,928
15 Nov 16	32.80000 +0.12	32.80	32.31	32.75	3,364,829
14 Nov 16	32.68000 -0.02	32.95	32.30	32.50	4,511,259
11 Nov 16	32.70000 -0.03	32.75	32.16	32.73	3,176,845
10 Nov 16	32.73000 +0.58	32.88	32.43	32.58	2,685,236
09 Nov 16	32.15000 -0.39	32.80	32.00	32.60	3,048,787
08 Nov 16	32.54000 +0.00	32.85	32.28	32.65	2,874,506
07 Nov 16	32.54000 +0.04	32.79	32.41	32.45	1,566,389
04 Nov 16	32.50000 -0.24	33.07	32.41	32.74	2,520,176
03 Nov 16	32.74000 +0.08	33.10	32.40	32.49	2,893,488
02 Nov 16	32.66000 -0.70	33.35	32.65	33.35	3,684,660
01 Nov 16	33.36000 +0.68	33.37	32.50	32.69	4,064,401
31 Oct 16	32.68000 +0.12	32.76	32.30	32.56	2,188,533
28 Oct 16	32.56000 -0.24	33.18	32.52	32.78	2,813,107
27 Oct 16	32.80000 -0.25	33.00	32.55	32.89	2,660,030
26 Oct 16	33.05000 +0.19	33.90	32.93	33.09	5,370,366
25 Oct 16	32.86000 -0.12	33.22	32.71	33.22	2,186,184
24 Oct 16	32.98000 +0.00	33.27	32.56	33.01	3,205,414
21 Oct 16	32.98000 -0.51	33.60	32.78	33.49	3,128,203
20 Oct 16	33.49000 +0.49	33.90	33.03	33.03	4,789,116
19 Oct 16	33.00000 -0.19	33.45	32.90	33.15	2,529,232
18 Oct 16	33.19000 +0.63	33.22	32.50	32.75	3,643,621
17 Oct 16	32.56000 -0.20	33.28	32.48	32.64	4,135,230
14 Oct 16	32.76000 -0.09	32.98	32.25	32.83	2,991,732
13 Oct 16	32.85000 +0.30	32.97	32.50	32.55	3,576,570
12 Oct 16	32.55000 -0.14	32.69	32.41	32.68	2,214,443
11 Oct 16	32.69000 -0.14	33.08	32.50	32.80	3,374,810
10 Oct 16	32.83000 +0.97	32.93	31.82	31.82	5,925,253
30 Sep 16	31.86000 +0.41	31.88	31.48	31.50	2,216,860
29 Sep 16	31.45000 +0.15	31.65	31.30	31.38	1,800,445
28 Sep 16	31.30000 -0.09	31.44	31.11	31.44	1,771,794
27 Sep 16	31.39000 +0.34	31.49	31.00	31.10	2,620,475
26 Sep 16	31.05000 -0.85	31.96	31.00	31.93	4,520,142
23 Sep 16	31.90000 +0.13	32.53	31.88	32.06	3,570,135
22 Sep 16	31.77000 +0.01	32.09	31.70	31.92	2,391,090
21 Sep 16	31.76000 -0.52	32.14	31.68	32.14	3,902,145
20 Sep 16	32.28000 -0.02	32.34	31.88	32.06	2,212,946
19 Sep 16	32.30000 +0.60	32.30	31.67	31.90	2,766,392
14 Sep 16	31.70000 -0.34	32.18	31.60	31.61	2,527,200
13 Sep 16	32.04000 +0.15	32.29	31.61	32.20	3,506,387
12 Sep 16	31.89000 -1.55	32.95	31.89	32.70	5,256,419
09 Sep 16	33.44000 -0.43	34.39	33.44	33.86	4,513,005
08 Sep 16	33.87000 -0.08	34.05	33.45	33.77	3,329,659
07 Sep 16	33.95000 +0.45	34.12	33.32	33.40	6,776,940
06 Sep 16	33.50000 +0.81	33.52	32.29	32.68	5,234,332
05 Sep 16	32.69000 +0.11	33.31	32.65	32.80	3,830,261
02 Sep 16	32.58000 -0.07	33.05	32.33	32.41	4,038,176
01 Sep 16	32.65000 -0.88	33.55	32.60	33.55	4,568,303
31 Aug 16	33.53000 +0.14	33.74	33.12	33.19	3,501,859
30 Aug 16	33.39000 -0.36	34.35	33.36	33.69	5,220,191
29 Aug 16	33.75000 -0.04	34.89	33.60	34.03	7,805,852
26 Aug 16	33.79000 -0.20	34.40	33.46	33.85	7,781,749
25 Aug 16	33.99000 +0.91	34.14	32.50	32.93	10,962,803
24 Aug 16	33.08000 +0.71	33.58	32.35	32.40	8,411,793
23 Aug 16	32.37000 -0.03	32.70	32.08	32.38	2,827,955
22 Aug 16	32.40000 -0.08	32.98	32.38	32.75	5,050,332
19 Aug 16	32.48000 -0.26	32.70	32.40	32.70	2,640,451
18 Aug 16	32.74000 -0.10	33.08	32.40	32.80	4,152,814
17 Aug 16	32.84000 +0.09	33.38	32.53	32.70	5,357,230
16 Aug 16	32.75000 +0.66	33.20	32.10	32.70	6,874,328
15 Aug 16	32.09000 +1.11	32.31	30.91	31.10	6,648,608
12 Aug 16	30.98000 +0.26	30.98	30.50	30.50	1,985,506
11 Aug 16	30.72000 -0.42	31.30	30.72	31.30	2,298,089
10 Aug 16	31.14000 -0.28	31.47	31.08	31.44	2,800,541
09 Aug 16	31.42000 +0.53	31.46	30.81	30.89	4,334,877
08 Aug 16	30.89000 +0.20	30.89	30.38	30.70	1,986,907
05 Aug 16	30.69000 -0.16	31.10	30.61	31.01	1,882,434
04 Aug 16	30.85000 +0.05	31.10	30.50	30.82	2,319,976
03 Aug 16	30.80000 -0.09	31.26	30.71	30.71	2,554,440
02 Aug 16	30.89000 +0.04	30.98	30.58	30.60	1,906,840
01 Aug 16	30.85000 +0.07	31.05	30.15	30.50	3,795,469
29 Jul 16	30.78000 -0.22	31.15	30.27	30.96	3,859,072
28 Jul 16	31.00000 -1.00	32.15	30.52	31.66	5,802,159
27 Jul 16	32.00000 -0.90	33.38	31.08	33.03	8,816,922
26 Jul 16	32.90000 +0.48	32.99	32.43	32.43	3,324,281
25 Jul 16	32.42000 -0.31	32.79	32.10	32.70	3,514,888
22 Jul 16	32.73000 -0.07	33.14	32.55	32.70	3,633,430
21 Jul 16	32.80000 +0.10	33.15	32.28	32.72	5,074,111
20 Jul 16	32.70000 -0.17	32.96	32.65	32.87	3,171,844
19 Jul 16	32.87000 +0.36	32.99	32.35	32.55	3,617,367
18 Jul 16	32.51000 -0.67	33.10	32.37	33.10	5,189,423
15 Jul 16	33.18000 -0.34	33.53	32.90	33.53	3,765,258
14 Jul 16	33.52000 -0.26	33.98	33.29	33.69	4,238,747
13 Jul 16	33.78000 +0.29	34.30	33.22	33.68	7,662,319
12 Jul 16	33.49000 +0.78	33.54	32.20	32.80	7,456,912
11 Jul 16	32.71000 -0.84	33.60	32.71	33.55	6,518,993
08 Jul 16	33.55000 +0.17	33.84	33.29	33.47	5,903,934
07 Jul 16	33.38000 +0.77	34.50	32.62	32.62	10,157,086
06 Jul 16	32.61000 -0.11	33.00	32.38	32.52	3,444,703
05 Jul 16	32.72000 -0.28	33.20	32.40	33.10	4,550,843
04 Jul 16	33.00000 +0.47	33.22	32.34	32.50	5,677,567
01 Jul 16	32.53000 -0.45	33.20	32.37	33.00	4,321,226
30 Jun 16	32.98000 +0.73	33.06	31.82	32.14	7,655,022
29 Jun 16	32.25000 -0.19	33.50	32.25	32.55	8,637,693
28 Jun 16	32.44000 +0.88	32.80	31.28	31.45	8,912,581
27 Jun 16	31.56000 +0.98	31.80	30.11	30.11	6,693,788
24 Jun 16	30.58000 -0.28	31.40	29.68	30.75	7,280,377
23 Jun 16	30.86000 +0.11	31.16	30.28	30.80	5,750,957
22 Jun 16	30.75000 +0.72	30.88	29.80	29.95	3,904,339
21 Jun 16	30.03000 -0.65	31.20	29.85	31.00	5,257,333
20 Jun 16	30.68000 -0.26	30.98	30.01	30.70	4,326,374
17 Jun 16	30.94000 +1.34	31.98	29.81	29.81	8,868,196
16 Jun 16	29.60000 -0.52	30.15	29.50	30.08	5,011,286
15 Jun 16	30.12000 +0.74	30.50	28.88	29.00	5,457,888
14 Jun 16	29.38000 -0.07	29.97	29.05	29.29	3,890,407
13 Jun 16	29.45000 -2.28	31.17	29.40	31.17	7,999,845
08 Jun 16	31.73000 -0.27	32.48	31.70	32.13	5,692,332
07 Jun 16	32.00000 -0.62	32.75	31.89	32.51	6,023,775
06 Jun 16	32.62000 +0.36	32.86	31.96	32.52	7,232,078
03 Jun 16	32.26000 +0.73	32.88	31.40	31.48	9,882,572
02 Jun 16	31.53000 -0.08	31.55	31.01	31.20	7,751,356
01 Jun 16	31.61000 +0.12	33.05	31.50	32.00	11,677,301
31 May 16	31.49000 +1.60	31.88	29.73	29.83	7,640,153
30 May 16	29.89000 +0.24	30.45	29.14	29.60	3,579,081
27 May 16	29.65000 -0.35	30.05	29.56	29.81	2,274,078
26 May 16	30.00000 +0.30	30.15	29.01	29.52	3,057,844
25 May 16	29.70000 +0.02	30.67	29.60	30.00	2,988,171
24 May 16	29.68000 -0.63	30.30	29.52	30.27	3,227,854
23 May 16	30.31000 +0.16	30.72	30.00	30.00	3,758,915
20 May 16	30.15000 +0.25	30.28	29.21	29.49	3,523,007
19 May 16	29.90000 -0.29	30.99	29.88	30.09	5,988,854
18 May 16	30.19000 -1.93	31.85	29.70	31.85	6,843,318
17 May 16	32.12000 +2.42	32.66	29.18	29.90	9,961,196
16 May 16	29.70000 +0.20	29.80	28.88	28.88	3,271,858
13 May 16	29.50000 -0.40	30.09	29.17	29.80	3,938,101
12 May 16	29.90000 +0.01	30.18	28.80	29.50	3,351,089
11 May 16	29.89000 +0.34	30.58	29.50	29.85	6,232,169
10 May 16	29.55000 -0.25	30.40	29.38	29.80	3,427,143
09 May 16	29.80000 -27.90	31.60	29.61	31.60	5,401,873
06 May 16	57.70000 -2.50	59.88	56.80	59.76	5,341,019
05 May 16	60.20000 +2.73	60.58	57.47	57.98	6,133,488
04 May 16	57.47000 -0.83	58.56	56.77	57.88	3,898,841
03 May 16	58.30000 +1.61	58.58	55.51	55.80	3,537,487
29 Apr 16	56.69000 +0.69	57.30	55.50	55.80	2,759,590
28 Apr 16	56.00000 +0.25	56.12	54.20	56.06	2,057,164
27 Apr 16	55.75000 -0.74	57.31	55.55	57.05	2,268,339
26 Apr 16	56.49000 +0.38	56.99	55.39	56.01	2,312,339
25 Apr 16	56.11000 +0.51	56.47	54.28	55.00	3,169,044
22 Apr 16	55.60000 +1.28	55.85	53.53	53.96	3,515,127
21 Apr 16	54.32000 -0.70	56.00	54.16	54.73	3,345,310
20 Apr 16	55.02000 -4.50	60.44	54.50	60.00	6,513,369
19 Apr 16	59.52000 +0.02	60.78	58.97	59.98	2,969,370
18 Apr 16	59.50000 -2.76	61.20	59.20	61.20	4,692,311
15 Apr 16	62.26000 +0.01	64.20	62.05	62.10	4,858,432
14 Apr 16	62.25000 -0.56	62.85	61.11	62.26	5,103,600
13 Apr 16	62.81000 +1.81	63.99	59.59	61.03	10,080,674
12 Apr 16	61.00000 +0.06	63.00	59.40	61.60	13,300,714
11 Apr 16	60.94000 +5.54	60.94	55.88	55.90	10,430,140
08 Apr 16	55.40000 -0.66	55.98	54.78	55.80	2,759,769
07 Apr 16	56.06000 -2.29	59.68	56.05	59.25	4,786,853
06 Apr 16	58.35000 +0.04	58.68	57.50	58.00	4,060,991
05 Apr 16	58.31000 +2.69	58.69	55.20	55.62	4,582,230
01 Apr 16	55.62000 -0.63	56.50	54.36	56.00	4,217,225
31 Mar 16	56.25000 -0.95	57.84	56.05	57.60	4,482,336
30 Mar 16	57.20000 +2.20	57.38	54.75	55.03	4,877,892
29 Mar 16	55.00000 -0.80	56.89	52.66	55.50	4,306,852
28 Mar 16	55.80000 -0.71	58.10	55.60	57.30	3,326,415
25 Mar 16	56.51000 -0.09	57.50	55.68	56.06	3,549,570
24 Mar 16	56.60000 -2.35	58.68	56.50	58.01	5,154,430
23 Mar 16	58.95000 +0.64	59.47	57.37	58.85	3,546,309
22 Mar 16	58.31000 +0.66	60.67	56.71	57.00	4,990,286
21 Mar 16	57.65000 +0.45	58.60	56.50	58.00	6,401,642
18 Mar 16	57.20000 +2.89	58.00	54.00	54.66	6,571,379
17 Mar 16	54.31000 +4.12	55.15	50.34	50.34	6,696,253
16 Mar 16	50.19000 -0.84	52.44	49.72	51.80	3,442,661
15 Mar 16	51.03000 -0.95	53.00	51.01	52.88	4,333,118
14 Mar 16	51.98000 +3.20	52.45	49.50	49.80	5,605,366
11 Mar 16	48.78000 +0.40	49.55	47.21	47.50	2,925,500
10 Mar 16	48.38000 -1.82	50.78	48.00	50.35	4,253,251
09 Mar 16	50.20000 +0.95	52.11	47.22	47.82	5,996,991
08 Mar 16	49.25000 +1.50	49.39	45.45	47.03	4,327,298
07 Mar 16	47.75000 +1.84	48.47	47.12	47.20	3,528,375
04 Mar 16	45.91000 -3.73	49.88	45.35	49.01	4,359,306
03 Mar 16	49.64000 -0.15	52.00	48.80	49.55	4,813,292
02 Mar 16	49.79000 +3.32	49.85	46.10	46.13	6,145,260
01 Mar 16	46.47000 +1.44	46.98	43.51	45.03	4,209,794
29 Feb 16	45.03000 -5.00	49.77	45.03	49.20	5,511,623
26 Feb 16	50.03000 -2.53	53.35	49.16	52.10	4,839,853
25 Feb 16	52.56000 -5.84	58.00	52.56	57.60	4,808,907
24 Feb 16	58.40000 +0.57	59.17	56.91	58.00	3,466,654
23 Feb 16	57.83000 -1.27	59.06	56.61	58.32	3,479,314
22 Feb 16	59.10000 +0.41	60.20	58.66	60.20	3,093,981
19 Feb 16	58.69000 +0.39	59.20	58.00	58.49	2,817,088
18 Feb 16	58.30000 -2.20	61.26	58.30	60.96	3,734,136
17 Feb 16	60.50000 -0.20	60.78	59.41	60.70	3,641,765
16 Feb 16	60.70000 +1.02	61.60	59.83	60.30	3,259,335
15 Feb 16	59.68000 +1.28	61.29	55.05	56.00	2,843,872
05 Feb 16	58.40000 -0.15	59.50	58.08	58.57	2,246,725
04 Feb 16	58.55000 +3.63	60.41	54.91	55.07	5,148,801
03 Feb 16	54.92000 +0.08	55.50	52.81	53.90	2,915,443
02 Feb 16	54.84000 +2.29	55.50	52.70	52.71	3,405,133
01 Feb 16	52.55000 -0.45	53.05	51.60	52.79	2,230,799
29 Jan 16	53.00000 +3.10	53.50	50.10	50.10	3,384,789
28 Jan 16	49.90000 -1.08	52.78	49.50	50.00	3,860,019
27 Jan 16	50.98000 +0.48	51.20	47.50	50.50	3,857,166
26 Jan 16	50.50000 -5.47	55.38	50.37	55.00	4,612,860
25 Jan 16	55.97000 +0.17	57.50	55.48	57.36	3,296,209
22 Jan 16	55.80000 +0.17	57.01	53.01	56.36	3,995,191
21 Jan 16	55.63000 -4.51	59.77	55.22	59.00	4,469,252
20 Jan 16	60.14000 +3.41	62.38	59.11	62.38	8,231,733
07 Jan 16	56.73000 -6.26	61.60	56.69	61.00	1,051,952
06 Jan 16	62.99000 +1.44	63.45	60.00	61.50	3,309,774
05 Jan 16	61.55000 -1.61	64.82	59.30	60.00	4,508,202
04 Jan 16	63.16000 -6.38	69.10	63.00	69.00	3,677,525
31 Dec 15	69.54000 -0.34	72.30	69.50	70.99	4,874,204
30 Dec 15	69.88000 -0.64	72.10	68.95	70.44	5,124,817
29 Dec 15	70.52000 +0.64	70.78	68.30	70.48	3,289,016
28 Dec 15	69.88000 -2.05	72.98	69.72	71.93	3,562,344
25 Dec 15	71.93000 -0.36	73.42	71.48	72.30	1,987,918
24 Dec 15	72.29000 -0.23	73.67	71.38	73.01	2,679,631
23 Dec 15	72.52000 -3.38	75.70	72.01	75.40	3,216,729
22 Dec 15	75.90000 +1.30	76.30	73.01	74.27	4,049,456
21 Dec 15	74.60000 +1.14	79.60	74.34	75.10	6,822,790
18 Dec 15	73.46000 +0.26	75.58	71.15	73.18	4,906,499
17 Dec 15	73.20000 +2.19	73.69	71.45	71.50	3,784,428
16 Dec 15	71.01000 +0.46	71.68	70.13	70.98	2,423,533
15 Dec 15	70.55000 +1.76	71.63	69.27	69.27	3,335,042
14 Dec 15	68.79000 +1.99	68.79	65.47	66.00	3,748,843
11 Dec 15	66.80000 -2.61	68.88	66.30	68.06	4,465,499
10 Dec 15	69.41000 +0.66	70.76	68.50	68.59	2,892,740
09 Dec 15	68.75000 -2.25	70.80	67.50	70.80	4,830,004
08 Dec 15	71.00000 -2.51	73.10	70.45	72.50	3,440,627
07 Dec 15	73.51000 +0.13	74.68	71.60	73.97	3,039,396
04 Dec 15	73.38000 -2.32	76.50	73.00	75.70	3,777,968
03 Dec 15	75.70000 +1.40	76.86	73.91	75.38	3,841,523
02 Dec 15	74.30000 -3.00	76.90	71.10	76.31	3,146,383
01 Dec 15	77.30000 +2.70	80.54	74.74	75.60	4,858,613
30 Nov 15	74.60000 +1.38	75.65	70.86	72.98	5,193,769
27 Nov 15	73.22000 -7.18	79.99	72.36	79.99	5,225,451
26 Nov 15	80.40000 -3.32	84.16	80.00	84.15	4,363,398
25 Nov 15	83.72000 +3.97	84.35	78.70	80.00	6,738,076
24 Nov 15	79.75000 +1.23	79.94	77.68	78.11	2,572,379
23 Nov 15	78.52000 -0.80	81.29	77.40	79.90	4,737,796
20 Nov 15	79.32000 +0.13	79.94	78.23	79.00	3,335,386
19 Nov 15	79.19000 +2.43	79.49	77.02	77.10	3,519,188
18 Nov 15	76.76000 -2.50	79.95	76.51	79.45	4,075,060
17 Nov 15	79.26000 -3.84	85.00	78.50	83.90	5,534,256
16 Nov 15	83.10000 +0.30	83.32	79.13	80.00	3,473,415
13 Nov 15	82.80000 -5.86	87.00	82.00	86.01	5,140,834
12 Nov 15	88.66000 +0.46	92.99	87.80	89.11	6,631,401
11 Nov 15	88.20000 +2.20	88.50	83.60	85.70	5,267,133
10 Nov 15	86.00000 +0.46	88.80	83.80	85.20	4,485,347
09 Nov 15	85.54000 +2.54	86.98	82.10	82.10	5,190,186
06 Nov 15	83.00000 +2.46	84.03	81.03	81.60	4,009,145
05 Nov 15	80.54000 -2.73	83.58	79.54	82.30	4,832,238
04 Nov 15	83.27000 +6.47	83.36	77.02	77.68	5,006,250
03 Nov 15	76.80000 +0.81	78.58	75.70	76.50	2,789,711
02 Nov 15	75.99000 -3.66	80.70	75.50	77.01	3,686,229
30 Oct 15	79.65000 -0.45	81.99	78.12	80.10	3,333,497
29 Oct 15	80.10000 +0.34	82.57	78.00	81.11	4,211,715
28 Oct 15	79.76000 -4.73	84.20	79.15	84.20	4,469,259
27 Oct 15	84.49000 -0.41	85.69	77.00	83.39	5,134,580
26 Oct 15	84.90000 -4.43	89.35	82.44	89.00	7,692,690
23 Oct 15	89.33000 +3.96	92.00	87.38	92.00	10,555,755
22 Oct 15	85.37000 +7.76	85.37	78.50	78.50	8,220,767
21 Oct 15	77.61000 -3.99	89.44	77.40	81.59	7,403,197
20 Oct 15	81.60000 +3.20	82.20	76.00	77.86	4,752,797
19 Oct 15	78.40000 +0.34	79.50	75.00	78.50	3,665,449
16 Oct 15	78.06000 -1.14	81.43	76.85	79.22	3,849,928
15 Oct 15	79.20000 +2.93	79.20	73.88	75.21	4,566,933
14 Oct 15	76.27000 +0.47	77.96	73.10	75.05	3,900,626
13 Oct 15	75.80000 +1.00	76.68	72.92	73.85	4,048,212
12 Oct 15	74.80000 +1.80	78.45	72.78	74.00	6,737,560
09 Oct 15	73.00000 -0.19	74.10	71.81	73.20	3,071,248
08 Oct 15	73.19000 +3.90	76.22	71.16	73.00	4,856,541
30 Sep 15	69.29000 -1.71	71.99	67.75	71.00	2,494,519
29 Sep 15	71.00000 -1.12	74.50	69.52	70.99	4,691,769
28 Sep 15	72.12000 +6.56	72.12	65.70	65.91	5,132,195
25 Sep 15	65.56000 -5.34	71.80	65.02	70.25	3,750,352
24 Sep 15	70.90000 +1.58	72.14	68.10	70.81	3,480,956
23 Sep 15	69.32000 +0.12	71.13	66.44	67.00	4,940,014
22 Sep 15	69.20000 +0.36	72.49	67.60	70.00	5,895,661
21 Sep 15	68.84000 +6.26	68.84	61.17	62.40	5,923,900
18 Sep 15	62.58000 +3.95	63.50	59.00	60.20	4,239,514
17 Sep 15	58.63000 +0.36	63.87	58.58	60.98	5,550,302
16 Sep 15	58.27000 +5.30	58.27	52.56	53.93	4,254,388
15 Sep 15	52.97000 -2.69	56.94	51.90	51.90	3,753,006
14 Sep 15	55.66000 -6.18	64.18	55.66	62.68	4,088,623
11 Sep 15	61.84000 +0.44	63.50	60.61	61.06	3,685,649
10 Sep 15	61.40000 -1.89	66.00	60.40	61.00	5,157,999
09 Sep 15	63.29000 +5.63	63.30	58.50	58.88	6,298,593
08 Sep 15	57.66000 +5.24	57.66	51.25	51.28	3,877,129
07 Sep 15	52.42000 +1.06	55.80	52.00	52.40	3,861,215
02 Sep 15	51.36000 +1.51	53.00	45.80	46.00	4,570,071
01 Sep 15	49.85000 -5.54	53.99	49.85	53.99	3,880,404
31 Aug 15	55.39000 -4.01	58.40	55.00	58.30	3,443,202
28 Aug 15	59.40000 +5.40	59.40	54.25	55.00	5,162,491
27 Aug 15	54.00000 +4.00	54.00	50.02	52.95	4,374,723
26 Aug 15	50.00000 -4.29	56.88	49.55	55.10	6,258,887
25 Aug 15	54.29000 -6.03	58.50	54.29	58.00	5,355,100
24 Aug 15	60.32000 -6.70	63.45	60.32	63.45	5,435,277
21 Aug 15	67.02000 -5.03	72.00	66.66	69.50	3,544,868
20 Aug 15	72.05000 -1.95	76.59	71.60	76.00	3,487,438
19 Aug 15	74.00000 +3.17	74.63	67.40	68.00	4,365,577
18 Aug 15	70.83000 -7.66	80.26	70.80	78.82	4,285,436
17 Aug 15	78.49000 -3.52	81.76	75.30	81.76	4,112,298
14 Aug 15	82.01000 -1.36	87.57	82.00	83.99	3,950,506
13 Aug 15	83.37000 -0.70	83.95	79.10	82.08	4,130,592
12 Aug 15	84.07000 +2.16	85.10	79.74	80.90	5,978,802
11 Aug 15	81.91000 -1.86	86.73	81.01	83.76	5,330,876
10 Aug 15	83.77000 +7.62	83.77	78.00	78.99	5,935,325
07 Aug 15	76.15000 +4.50	76.97	72.00	72.58	4,358,307
06 Aug 15	71.65000 -3.05	73.19	70.01	71.65	3,070,755
05 Aug 15	74.70000 -0.40	78.39	73.01	74.80	4,807,968
04 Aug 15	75.10000 +6.44	75.20	68.26	68.50	5,159,650
03 Aug 15	68.66000 -6.79	75.00	67.91	74.00	9,774,652
31 Jul 15	75.45000 +1.15	75.89	70.22	72.82	7,737,688
30 Jul 15	74.30000 -8.19	82.30	74.30	82.00	7,865,604
29 Jul 15	82.49000 -2.79	89.80	76.75	87.56	13,324,046
28 Jul 15	85.28000 -2.66	88.70	79.15	82.01	8,459,175
27 Jul 15	87.94000 -9.77	95.69	87.94	93.00	5,500,353
24 Jul 15	97.71000 -0.99	104.75	95.58	101.70	5,878,986
23 Jul 15	98.70000 +2.10	101.09	93.29	94.95	5,112,234
22 Jul 15	96.60000 -0.03	99.00	91.11	95.00	7,994,057
21 Jul 15	96.63000 +3.46	102.49	92.60	94.42	10,204,502
20 Jul 15	93.17000 +8.47	93.17	85.50	85.50	10,110,059
17 Jul 15	84.70000 +7.70	84.70	77.00	77.00	8,034,559
16 Jul 15	77.00000 -3.91	84.96	72.82	80.91	9,722,740
15 Jul 15	80.91000 -8.99	90.97	80.91	90.00	10,795,291
14 Jul 15	89.90000 +8.17	89.90	89.90	89.90	672,381
13 Jul 15	81.73000 +7.43	81.73	81.73	81.73	466,210
07 Jul 15	74.30000 -8.25	79.00	74.30	74.58	4,009,130
06 Jul 15	82.55000 -6.44	97.89	80.09	97.89	13,013,194
03 Jul 15	88.99000 +4.39	93.06	76.50	80.50	11,923,423
02 Jul 15	84.60000 -2.89	92.40	80.15	85.75	10,144,186
01 Jul 15	87.49000 +3.55	92.33	82.00	83.60	10,952,899
30 Jun 15	83.94000 +7.63	83.94	68.68	75.00	9,601,451
29 Jun 15	76.31000 -8.48	88.00	76.31	87.99	8,574,196
26 Jun 15	84.79000 -8.32	90.79	83.80	89.00	7,812,234
25 Jun 15	93.11000 -4.88	97.85	92.01	97.68	5,630,214
24 Jun 15	97.99000 -4.99	105.35	96.03	104.00	5,304,843
23 Jun 15	102.98000 +2.99	104.00	92.60	101.01	5,067,753
19 Jun 15	99.99000 -5.71	105.50	95.13	101.10	6,401,901
18 Jun 15	105.70000 -9.71	118.41	104.10	114.00	5,723,548
17 Jun 15	115.41000 +5.91	118.00	106.60	110.45	5,717,601
16 Jun 15	109.50000 -3.41	118.58	102.40	109.49	9,119,408
15 Jun 15	112.91000 -9.34	123.00	110.80	123.00	10,070,344
12 Jun 15	122.25000 +0.34	125.99	116.65	117.07	8,803,722
11 Jun 15	121.91000 -4.42	128.08	118.67	126.00	5,575,809
10 Jun 15	126.33000 +2.57	128.99	118.58	121.00	5,659,343
09 Jun 15	123.76000 -2.64	126.78	117.05	121.59	7,406,104
08 Jun 15	126.40000 -14.04	138.80	126.40	136.01	6,887,961
05 Jun 15	140.44000 -8.60	156.55	140.23	153.89	6,772,840
04 Jun 15	149.03999 +13.55	149.04	129.40	133.00	9,788,019
03 Jun 15	135.49001 +0.80	138.00	127.60	133.50	6,005,238
02 Jun 15	134.69000 +3.83	139.10	129.00	131.27	7,305,638
01 Jun 15	130.86000 +8.31	133.57	124.21	124.21	7,622,499
29 May 15	122.55000 +6.05	128.10	109.90	116.50	10,327,907
28 May 15	116.50000 +4.40	122.10	107.82	112.27	10,267,249
27 May 15	112.10000 -9.89	120.90	110.30	120.00	11,316,461
26 May 15	121.99000 +3.61	122.00	116.50	117.20	6,090,322
25 May 15	118.38000 -7.62	123.98	115.50	117.99	6,530,786
22 May 15	126.00000 -9.45	137.77	123.51	135.55	6,820,900
21 May 15	135.45000 +8.75	139.31	124.07	128.00	7,029,451
20 May 15	126.70000 -1.30	131.65	121.74	126.00	5,452,394
19 May 15	128.00000 +0.29	130.76	116.86	125.25	6,291,534
18 May 15	127.71000 +0.21	137.99	126.51	130.00	4,895,109
15 May 15	127.50000 -1.00	131.51	120.00	126.00	4,204,417
14 May 15	128.50000 -7.37	135.75	123.87	134.00	5,594,673
13 May 15	135.87000 -7.02	144.33	129.00	142.50	8,022,193
12 May 15	142.89000 +12.99	142.89	133.50	134.00	4,596,718
11 May 15	129.89999 +11.81	129.90	115.00	122.50	8,124,381
08 May 15	118.09000 +10.74	118.09	108.00	108.08	7,105,667
07 May 15	107.35000 +2.21	112.18	102.58	103.98	3,583,061
06 May 15	105.14000 +4.96	110.10	101.38	101.38	6,437,168
05 May 15	100.18000 -6.82	106.89	100.00	105.21	4,016,464
04 May 15	107.00000 -2.36	111.50	99.99	105.37	3,785,671
30 Apr 15	109.36000 +1.35	116.75	104.60	108.00	7,009,174
29 Apr 15	108.01000 -31.08	115.30	102.00	104.94	4,378,706
28 Apr 15	139.09000 -15.45	156.00	139.09	153.00	3,626,151
27 Apr 15	154.53999 -8.46	164.74	150.00	160.51	3,667,147
24 Apr 15	163.00000 +0.93	168.54	149.50	161.88	4,537,919
23 Apr 15	162.07001 +14.73	162.07	144.01	144.69	3,412,130
22 Apr 15	147.34000 +10.50	150.03	137.36	140.00	4,538,143
21 Apr 15	136.84000 +12.44	136.84	124.27	124.38	4,352,708
20 Apr 15	124.40000 -7.79	143.00	122.00	130.59	5,377,577
17 Apr 15	132.19000 -14.69	143.93	132.19	140.98	7,225,626
16 Apr 15	146.88000 +13.00	147.27	126.12	126.12	5,819,796
15 Apr 15	133.88000 +1.76	145.33	130.05	135.50	8,998,492
14 Apr 15	132.12000 +12.01	132.12	132.12	132.12	1,266,796
13 Apr 15	120.11000 +10.92	120.11	120.11	120.11	389,258
10 Apr 15	109.19000 +9.93	109.19	106.02	109.00	1,852,549
09 Apr 15	99.26000 +9.02	99.26	92.10	97.80	6,385,169
08 Apr 15	90.24000 -4.76	95.70	87.87	95.25	4,221,945
07 Apr 15	95.00000 +5.02	98.50	88.34	89.48	4,038,261
03 Apr 15	89.98000 -0.82	92.31	87.05	89.03	3,869,035
02 Apr 15	90.80000 +0.53	94.77	87.47	91.50	6,142,230
01 Apr 15	90.27000 +8.21	90.27	85.80	85.99	8,404,639
31 Mar 15	82.06000 +7.46	82.06	77.01	81.00	5,735,284
30 Mar 15	74.60000 -2.30	77.85	72.79	77.85	5,350,565
27 Mar 15	76.90000 +1.45	77.67	73.70	73.70	2,588,416
26 Mar 15	75.45000 -2.15	80.54	75.02	77.60	5,369,028
25 Mar 15	77.60000 -1.30	78.60	75.30	78.50	6,591,164
24 Mar 15	78.90000 -4.10	83.85	77.70	83.00	5,696,342
23 Mar 15	83.00000 +2.50	85.58	79.05	80.50	3,247,938
20 Mar 15	80.50000 +0.51	81.88	79.11	79.81	1,832,158
19 Mar 15	79.99000 -2.86	82.99	78.20	82.02	2,450,782
18 Mar 15	82.85000 -0.20	84.00	80.40	82.99	2,475,648
17 Mar 15	83.05000 +0.35	87.80	80.40	82.70	2,933,949
16 Mar 15	82.70000 +5.89	83.38	77.20	77.50	3,653,133
13 Mar 15	76.81000 +3.94	77.63	70.10	72.05	2,990,309
12 Mar 15	72.87000 -0.13	72.87	68.80	72.64	2,405,047
11 Mar 15	73.00000 -2.50	75.50	72.26	74.21	1,851,440
10 Mar 15	75.50000 +2.50	76.00	73.00	73.01	2,903,896
09 Mar 15	73.00000 +3.48	74.89	68.00	69.85	2,631,918
06 Mar 15	69.52000 -3.55	73.95	68.68	72.47	2,948,810
05 Mar 15	73.07000 -2.58	76.50	72.80	75.63	3,141,205
04 Mar 15	75.65000 +5.00	77.58	69.00	69.00	4,636,525
03 Mar 15	70.65000 -2.15	74.20	70.03	72.10	3,431,496
02 Mar 15	72.80000 +0.81	74.48	68.80	71.77	4,660,554
27 Feb 15	71.99000 +4.99	73.20	66.60	67.00	4,091,359
26 Feb 15	67.00000 -0.49	68.89	63.51	67.40	2,972,947
25 Feb 15	67.49000 -1.73	73.00	66.64	69.00	3,952,334
17 Feb 15	69.22000 +4.12	71.00	64.50	65.25	3,410,424
16 Feb 15	65.10000 +4.40	66.70	59.50	60.68	4,662,179
13 Feb 15	60.70000 +0.19	62.78	59.15	60.51	4,256,202
12 Feb 15	60.51000 +3.96	60.97	55.50	56.30	3,653,248
11 Feb 15	56.55000 -0.68	58.99	55.80	57.00	3,358,859
10 Feb 15	57.23000 +2.65	58.80	53.33	54.85	4,709,421
09 Feb 15	54.58000 -2.43	56.79	54.51	56.00	2,564,832
06 Feb 15	57.01000 -2.69	59.50	56.35	59.50	3,376,577
05 Feb 15	59.70000 +4.78	60.12	54.60	54.98	6,609,887
04 Feb 15	54.92000 -1.68	56.51	54.50	56.50	3,249,627
03 Feb 15	56.60000 +0.10	58.75	55.94	56.00	3,799,496
02 Feb 15	56.50000 +0.89	57.00	54.24	54.50	2,498,833
30 Jan 15	55.61000 -1.81	57.20	55.50	57.20	2,709,608
29 Jan 15	57.42000 -1.27	60.50	57.02	58.28	2,573,259
28 Jan 15	58.69000 -0.22	59.50	57.01	58.90	2,358,992
27 Jan 15	58.91000 -1.84	61.25	57.80	61.23	4,081,121
26 Jan 15	60.75000 -0.55	61.78	59.46	60.41	2,771,714
23 Jan 15	61.30000 -2.00	62.86	59.50	62.86	3,853,621
22 Jan 15	63.30000 +5.74	63.30	57.12	57.12	4,368,684
21 Jan 15	57.56000 -0.62	58.48	57.00	57.70	4,002,499
20 Jan 15	58.18000 +3.98	59.00	53.00	55.00	5,768,076
19 Jan 15	54.20000 +4.00	55.22	49.01	49.10	7,404,671
16 Jan 15	50.20000 +0.25	51.13	49.00	49.28	2,789,099
15 Jan 15	49.95000 -2.03	52.44	49.50	51.17	3,312,194
14 Jan 15	51.98000 +0.58	53.40	50.41	51.00	3,234,517
13 Jan 15	51.40000 -1.75	54.01	50.93	54.00	5,156,527
12 Jan 15	53.15000 +4.83	53.15	46.60	47.00	7,487,957
09 Jan 15	48.32000 +4.39	48.32	39.54	44.00	12,204,318
10 Oct 14	43.93000 -0.95	44.70	43.66	44.65	1,160,289
09 Oct 14	44.88000 -0.47	45.35	44.11	45.30	1,754,274
08 Oct 14	45.35000 +1.85	45.35	43.71	43.71	2,228,239
30 Sep 14	43.50000 +1.14	43.66	42.36	42.50	1,813,742
29 Sep 14	42.36000 +0.16	42.51	42.01	42.30	1,020,709
26 Sep 14	42.20000 +0.45	42.36	41.55	41.70	679,264
25 Sep 14	41.75000 -0.19	42.69	41.55	41.99	1,155,168
24 Sep 14	41.94000 +0.22	42.25	41.45	41.72	867,377
23 Sep 14	41.72000 +0.05	42.18	41.32	41.61	638,633
22 Sep 14	41.67000 +0.16	42.37	41.01	41.49	854,605
19 Sep 14	41.51000 -0.07	41.96	41.41	41.70	611,389
18 Sep 14	41.58000 +0.06	41.86	41.11	41.75	560,250
17 Sep 14	41.52000 +0.27	41.80	40.86	41.26	994,276
16 Sep 14	41.25000 -1.61	43.02	41.01	42.85	1,532,324
15 Sep 14	42.86000 -0.09	43.25	42.48	42.90	1,004,321
12 Sep 14	42.95000 -0.33	43.20	42.40	43.17	950,388
11 Sep 14	43.28000 +0.05	43.97	42.82	43.47	1,684,036
10 Sep 14	43.23000 +0.39	43.27	42.52	42.80	840,156
09 Sep 14	42.84000 -0.50	43.32	42.70	43.32	1,065,340
05 Sep 14	43.34000 -0.41	43.95	43.20	43.86	863,820
04 Sep 14	43.75000 +0.32	43.76	43.08	43.60	888,335
03 Sep 14	43.43000 +0.43	43.59	42.99	43.00	1,108,700
02 Sep 14	43.00000 -0.10	43.80	42.83	43.16	1,385,704
01 Sep 14	43.10000 +1.11	43.55	42.01	42.25	1,182,291
29 Aug 14	41.99000 +0.48	42.04	41.20	41.24	480,075
28 Aug 14	41.51000 -0.41	42.40	41.15	42.17	793,099
27 Aug 14	41.92000 -0.07	42.87	41.80	41.99	730,047
26 Aug 14	41.99000 -1.37	43.75	41.83	43.66	1,022,344
25 Aug 14	43.36000 -1.04	44.40	43.03	44.40	884,474
22 Aug 14	44.40000 +1.70	44.47	42.58	42.63	1,744,025
21 Aug 14	42.70000 -0.09	43.15	41.36	42.91	1,249,053
20 Aug 14	42.79000 -0.41	43.56	42.38	43.17	981,947
19 Aug 14	43.20000 -0.45	43.80	42.93	43.71	901,984
18 Aug 14	43.65000 +1.91	43.90	42.01	42.14	1,458,606
15 Aug 14	41.74000 +0.38	42.10	41.50	41.50	742,785
14 Aug 14	41.36000 -0.04	41.80	41.00	41.50	826,173
13 Aug 14	41.40000 -0.50	42.00	41.05	41.90	1,426,916
12 Aug 14	41.90000 +1.26	42.00	40.40	40.56	1,770,543
11 Aug 14	40.64000 +0.35	40.73	39.49	40.55	2,043,763
08 Aug 14	40.29000 +0.02	41.05	40.11	40.14	1,097,120
07 Aug 14	40.27000 -0.14	40.56	39.70	40.31	1,121,483
06 Aug 14	40.41000 +0.57	40.50	39.41	39.78	2,140,842
05 Aug 14	39.84000 +0.44	40.03	38.01	38.49	2,651,473
04 Aug 14	39.40000 -1.92	41.49	37.19	41.03	4,919,393
01 Aug 14	41.32000 -0.08	41.88	41.00	41.40	1,160,200
31 Jul 14	41.40000 +0.16	41.89	41.02	41.02	570,648
30 Jul 14	41.24000 -0.33	41.58	41.01	41.01	988,782
29 Jul 14	41.57000 +0.09	42.03	41.21	41.48	704,168
28 Jul 14	41.48000 +1.21	41.48	39.70	40.30	1,311,774
25 Jul 14	40.27000 +0.96	40.27	39.09	39.45	1,356,482
24 Jul 14	39.31000 -2.40	41.60	38.77	41.60	2,357,532
23 Jul 14	41.71000 -1.51	43.90	41.00	42.62	1,294,737
22 Jul 14	43.22000 +0.24	43.50	42.20	43.00	635,749
21 Jul 14	42.98000 +0.78	43.00	41.33	41.70	921,875
18 Jul 14	42.20000 -1.04	43.29	40.21	43.10	1,494,134
17 Jul 14	43.24000 +0.12	43.95	42.60	43.10	449,823
16 Jul 14	43.12000 -1.66	45.13	42.50	45.00	840,355
15 Jul 14	44.78000 +0.08	45.25	44.20	44.28	592,015
14 Jul 14	44.70000 -0.88	46.26	43.87	46.25	1,025,222
11 Jul 14	45.58000 -0.52	45.92	45.33	45.60	508,048
10 Jul 14	46.10000 +0.82	46.85	44.87	44.90	877,216
09 Jul 14	45.28000 -1.22	46.92	45.10	46.50	824,119
08 Jul 14	46.50000 +0.12	46.84	45.26	46.08	796,977
07 Jul 14	46.38000 -1.17	47.83	45.86	47.50	1,108,972
04 Jul 14	47.55000 -0.91	49.42	46.82	49.42	1,843,949
03 Jul 14	48.46000 +4.41	48.46	43.90	44.05	3,311,695
02 Jul 14	44.05000 -0.10	44.89	43.51	44.15	662,185
01 Jul 14	44.15000 +0.38	44.30	43.41	43.80	818,171
30 Jun 14	43.77000 +0.88	43.78	42.25	42.88	798,841
27 Jun 14	42.89000 -0.09	43.25	42.16	42.98	574,214
26 Jun 14	42.98000 +0.68	43.28	41.80	41.99	902,172
25 Jun 14	42.30000 -1.00	43.00	41.39	43.00	1,226,212
24 Jun 14	43.30000 -0.56	45.50	43.30	43.86	946,090
23 Jun 14	43.86000 +1.15	44.46	42.74	42.98	701,526
20 Jun 14	42.71000 -0.17	43.50	41.50	43.17	451,924
19 Jun 14	42.88000 -0.82	44.65	42.86	43.33	525,176
18 Jun 14	43.70000 -0.13	44.43	43.57	43.79	306,663
17 Jun 14	43.83000 -1.12	45.45	43.71	45.02	514,078
16 Jun 14	44.95000 -0.25	46.50	44.80	45.35	520,981
13 Jun 14	45.20000 +1.10	45.60	43.48	44.00	1,081,537
12 Jun 14	44.10000 +0.85	45.30	42.50	43.00	1,377,755
11 Jun 14	43.25000 +1.58	43.40	41.68	41.78	1,090,858
10 Jun 14	41.67000 +0.77	41.86	40.50	40.90	514,232
09 Jun 14	40.90000 -1.80	43.12	40.81	43.12	559,335
06 Jun 14	42.70000 +0.03	43.50	42.03	42.30	543,646
05 Jun 14	42.67000 +0.95	43.50	41.34	41.34	533,744
04 Jun 14	41.72000 -30.27	42.23	40.50	42.23	581,029
03 Jun 14	71.99000 -0.85	73.96	71.67	73.49	204,747
30 May 14	72.84000 -1.11	73.98	71.52	73.98	288,104
29 May 14	73.95000 +0.22	75.94	73.39	73.50	645,105
28 May 14	73.73000 +2.69	73.73	71.23	71.23	542,392
27 May 14	71.04000 -0.24	71.60	70.34	71.28	346,185
26 May 14	71.28000 +3.28	71.70	68.09	68.13	785,950
23 May 14	68.00000 +0.50	68.12	66.10	66.96	373,035
22 May 14	67.50000 +2.20	68.47	65.00	65.00	512,629
21 May 14	65.30000 -0.32	66.06	64.50	64.50	213,609
20 May 14	65.62000 +0.34	67.50	65.30	65.30	218,302
19 May 14	65.28000 -1.12	65.50	63.56	65.00	338,341
16 May 14	66.40000 -1.29	67.60	62.83	67.60	600,670
15 May 14	67.69000 -0.01	69.20	67.57	67.70	186,316
14 May 14	67.70000 -0.10	69.97	67.21	67.76	302,004
13 May 14	67.80000 +0.87	67.88	66.05	67.01	296,150
12 May 14	66.93000 +1.83	66.96	63.20	65.10	428,608
09 May 14	65.10000 -1.78	66.82	65.00	66.82	235,056
08 May 14	66.88000 -0.52	67.69	65.68	66.21	554,793
07 May 14	67.40000 -2.70	69.28	66.14	69.28	968,470
06 May 14	70.10000 -0.10	71.09	68.52	70.19	574,729
05 May 14	70.20000 +0.09	72.65	69.21	70.11	410,906
30 Apr 14	70.11000 +1.31	70.68	67.00	69.00	383,257
29 Apr 14	68.80000 -1.10	71.60	67.00	69.48	496,298
28 Apr 14	69.90000 -1.83	71.73	66.11	71.73	560,030
25 Apr 14	71.73000 -0.59	74.38	70.15	71.00	632,385
24 Apr 14	72.32000 -3.64	76.70	70.96	76.70	710,900
23 Apr 14	75.96000 -4.04	80.00	75.50	79.00	664,747
22 Apr 14	80.00000 -2.60	83.40	79.05	83.40	584,203
21 Apr 14	82.60000 -1.31	84.50	81.80	83.41	402,222
18 Apr 14	83.91000 +3.15	84.50	80.12	80.13	338,974
17 Apr 14	80.76000 -0.91	83.30	80.48	81.74	238,442
16 Apr 14	81.67000 -1.46	84.77	81.55	83.13	300,325
15 Apr 14	83.13000 +1.88	85.04	81.01	81.25	695,843
14 Apr 14	81.25000 +1.57	83.00	79.04	79.04	392,342
11 Apr 14	79.68000 +1.28	81.00	76.10	77.56	301,067
10 Apr 14	78.40000 -1.56	83.39	78.00	79.95	640,130
09 Apr 14	79.96000 +3.67	80.20	75.83	75.83	730,543
08 Apr 14	76.29000 +2.27	76.36	73.16	74.60	716,738
04 Apr 14	74.02000 +0.71	75.18	72.25	73.35	384,283
03 Apr 14	73.31000 -1.69	75.48	72.66	75.00	385,035
02 Apr 14	75.00000 -3.00	78.78	74.05	78.78	441,848
01 Apr 14	78.00000 +1.20	78.88	75.00	77.80	295,707
31 Mar 14	76.80000 +4.02	79.20	70.75	73.08	878,635
28 Mar 14	72.78000 -3.96	77.00	70.74	75.98	1,120,503
27 Mar 14	76.74000 -3.45	80.00	76.60	79.56	391,647
26 Mar 14	80.19000 +5.79	80.30	74.28	74.98	663,378
25 Mar 14	74.40000 +2.40	75.50	72.02	72.02	664,010
24 Mar 14	72.00000 -2.10	75.09	71.00	73.42	534,150
21 Mar 14	74.10000 -3.75	77.80	73.50	76.82	1,014,018
20 Mar 14	77.85000 +0.13	81.49	75.88	77.78	727,707
19 Mar 14	77.72000 -0.62	79.00	76.00	78.34	427,907
18 Mar 14	78.34000 -1.11	80.96	77.41	79.01	681,091
17 Mar 14	79.45000 +0.00	81.48	78.00	78.58	509,213
14 Mar 14	79.45000 +3.15	80.60	74.60	75.68	694,914
13 Mar 14	76.30000 +3.00	76.90	72.10	73.10	741,797
12 Mar 14	73.30000 +2.39	75.80	70.58	70.82	849,937
11 Mar 14	70.91000 -2.09	74.92	70.85	71.62	953,053
10 Mar 14	73.00000 -0.50	77.85	71.00	73.22	1,433,732
07 Mar 14	73.50000 +0.02	75.17	71.70	73.30	746,491
06 Mar 14	73.48000 -0.32	75.66	70.12	75.19	1,260,251
05 Mar 14	73.80000 +6.71	73.80	68.21	68.30	1,824,789
04 Mar 14	67.09000 +2.99	67.98	62.58	63.01	1,549,235
03 Mar 14	64.10000 +3.65	64.45	57.01	59.80	1,409,828
28 Feb 14	60.45000 -2.49	66.02	56.80	66.02	1,647,805
30 Jan 14	62.94000 +3.03	63.02	59.10	59.90	1,048,985
29 Jan 14	59.91000 +1.11	59.99	58.60	58.60	337,867
28 Jan 14	58.80000 -1.18	60.46	58.30	59.98	612,660
27 Jan 14	59.98000 -1.02	60.95	59.36	60.50	773,424
24 Jan 14	61.00000 -0.55	62.00	59.11	60.03	957,266
23 Jan 14	61.55000 +0.97	63.28	60.60	60.61	807,249
22 Jan 14	60.58000 +0.82	60.90	59.41	59.97	426,728
21 Jan 14	59.76000 +0.48	60.98	59.05	59.99	269,149
20 Jan 14	59.28000 -1.72	62.37	59.23	61.00	378,012
17 Jan 14	61.00000 -0.04	62.00	60.53	61.20	324,203
16 Jan 14	61.04000 -0.51	61.98	59.65	61.08	332,648
15 Jan 14	61.55000 +3.31	61.66	58.24	58.30	1,229,115
14 Jan 14	58.24000 +0.31	58.49	57.47	58.36	330,508
13 Jan 14	57.93000 +0.63	58.48	57.00	57.31	257,986
10 Jan 14	57.30000 -0.81	59.00	57.20	57.80	325,407
09 Jan 14	58.11000 -1.31	59.65	58.11	59.50	379,822
08 Jan 14	59.42000 +0.64	61.10	58.62	58.78	457,790
07 Jan 14	58.78000 +0.98	58.89	57.08	57.08	309,363
06 Jan 14	57.80000 -1.01	59.59	57.50	58.28	406,824
03 Jan 14	58.81000 -0.49	59.90	58.53	58.53	251,399
02 Jan 14	59.30000 +0.63	59.50	57.81	58.68	271,594
31 Dec 13	58.67000 +0.43	59.10	57.08	57.49	367,658
30 Dec 13	58.24000 +1.37	58.25	56.81	57.00	400,130
27 Dec 13	56.87000 +0.87	57.30	55.20	55.55	318,790
26 Dec 13	56.00000 -0.76	57.39	55.95	56.54	291,818
25 Dec 13	56.76000 -0.04	57.50	56.20	57.44	418,279
24 Dec 13	56.80000 +1.10	57.10	54.71	55.70	456,077
23 Dec 13	55.70000 +2.52	55.90	52.61	53.09	707,529
20 Dec 13	53.18000 +0.35	53.90	52.84	52.84	271,940
19 Dec 13	52.83000 +0.01	53.80	52.01	52.30	322,082
18 Dec 13	52.82000 +0.65	52.96	52.01	52.17	123,834
17 Dec 13	52.17000 -1.47	53.79	51.70	53.79	428,326
16 Dec 13	53.64000 +0.29	53.79	52.40	53.29	349,283
13 Dec 13	53.35000 -0.15	53.68	52.71	53.50	247,086
12 Dec 13	53.50000 +1.43	53.99	52.00	52.11	417,026
11 Dec 13	52.07000 +0.25	52.88	51.50	51.50	198,949
10 Dec 13	51.82000 -0.97	52.85	51.70	52.33	218,194
09 Dec 13	52.79000 +2.29	52.90	50.60	50.76	590,872
06 Dec 13	50.50000 -0.50	51.60	50.08	50.50	726,141
05 Dec 13	51.00000 -3.87	54.48	50.00	54.18	1,514,913
04 Dec 13	54.87000 -2.19	57.71	54.70	56.88	790,187
03 Dec 13	57.06000 +1.44	57.41	52.51	54.15	1,157,853
02 Dec 13	55.62000 -6.18	59.40	55.62	58.65	1,470,678
29 Nov 13	61.80000 -0.35	62.20	61.00	62.14	336,056
28 Nov 13	62.15000 +2.15	62.57	60.05	60.05	775,480
27 Nov 13	60.00000 +1.30	60.48	58.50	58.70	555,915
26 Nov 13	58.70000 +1.47	59.65	57.01	57.01	620,363
25 Nov 13	57.23000 -1.33	58.57	56.81	58.18	567,358
22 Nov 13	58.56000 +1.23	59.98	57.62	57.62	434,395
21 Nov 13	57.33000 -0.77	58.16	56.90	57.98	386,468
20 Nov 13	58.10000 -0.38	58.40	56.93	58.40	449,643
19 Nov 13	58.48000 -0.54	59.78	58.03	59.02	327,278
18 Nov 13	59.02000 -0.08	60.98	58.90	59.10	562,730
15 Nov 13	59.10000 +0.86	59.80	57.30	57.30	577,932
14 Nov 13	58.24000 +1.24	58.60	56.01	56.40	397,410
13 Nov 13	57.00000 -1.88	59.29	56.63	58.50	489,602
12 Nov 13	58.88000 +2.70	59.40	55.02	56.60	931,773
11 Nov 13	56.18000 +1.91	56.24	53.80	54.10	432,624
08 Nov 13	54.27000 +0.37	54.52	52.85	53.36	410,178
07 Nov 13	53.90000 +0.46	54.34	53.00	53.01	446,598
06 Nov 13	53.44000 -1.91	55.70	53.39	55.09	637,468
05 Nov 13	55.35000 +0.90	55.35	54.01	54.51	507,655
04 Nov 13	54.45000 -0.55	55.84	54.02	54.11	966,152
01 Nov 13	55.00000 -2.60	59.87	53.70	57.06	1,962,374
31 Oct 13	57.60000 -3.75	61.44	57.50	61.00	662,319
30 Oct 13	61.35000 +0.55	61.88	59.57	60.81	598,562
29 Oct 13	60.80000 +1.90	61.91	56.51	59.00	1,097,163
28 Oct 13	58.90000 +1.61	60.50	56.81	57.30	505,825
25 Oct 13	57.29000 -1.23	58.60	56.00	58.25	498,284
24 Oct 13	58.52000 +1.52	60.20	57.04	57.06	950,867
23 Oct 13	57.00000 -2.12	59.00	55.70	59.00	916,629
22 Oct 13	59.12000 -3.41	62.20	58.43	62.20	978,657
21 Oct 13	62.53000 +1.50	64.30	61.03	61.03	1,000,110
18 Oct 13	61.03000 +0.03	62.48	59.06	60.05	707,289
17 Oct 13	61.00000 -2.10	63.10	60.00	63.00	1,025,983
16 Oct 13	63.10000 +0.42	65.77	60.50	64.76	2,474,437
15 Oct 13	62.68000 +5.70	62.68	60.94	62.00	1,287,210
14 Oct 13	56.98000 +1.52	58.42	55.50	55.50	1,120,167
11 Oct 13	55.46000 -0.44	56.80	55.01	55.72	793,447
10 Oct 13	55.90000 -2.09	58.88	55.03	57.81	807,446
09 Oct 13	57.99000 -0.36	58.78	56.50	57.50	660,409
08 Oct 13	58.35000 +0.86	59.69	56.11	57.80	674,197
30 Sep 13	57.49000 +4.52	57.84	52.91	53.60	884,420
27 Sep 13	52.97000 +0.33	55.23	52.00	52.84	1,023,488
26 Sep 13	52.64000 +3.90	53.00	48.51	48.51	1,109,717
25 Sep 13	48.74000 -1.16	50.50	48.63	50.50	758,228
24 Sep 13	49.90000 +0.10	50.80	49.02	49.99	599,752
23 Sep 13	49.80000 -0.12	50.29	48.81	49.26	876,730
18 Sep 13	49.92000 +1.62	51.60	48.10	48.10	756,837
17 Sep 13	48.30000 -1.20	49.98	48.01	49.50	579,811
16 Sep 13	49.50000 +1.70	50.49	47.35	47.98	1,177,046
13 Sep 13	47.80000 +1.90	47.95	45.53	45.53	995,146
12 Sep 13	45.90000 +0.90	48.00	44.94	44.95	720,752
11 Sep 13	45.00000 -1.22	46.00	44.51	46.00	648,578
10 Sep 13	46.22000 +0.22	47.00	45.14	47.00	576,722
09 Sep 13	46.00000 -1.00	46.99	44.66	46.99	715,789
06 Sep 13	47.00000 -0.69	48.50	46.10	47.00	902,548
05 Sep 13	47.69000 -0.31	48.50	47.54	47.63	888,144
04 Sep 13	48.00000 +0.88	48.23	46.10	47.30	1,170,508
03 Sep 13	47.12000 +2.34	47.30	44.45	44.45	1,218,196
02 Sep 13	44.78000 +1.58	45.07	43.00	43.21	372,082
30 Aug 13	43.20000 -1.21	45.11	43.00	44.02	613,082
29 Aug 13	44.41000 -0.34	45.45	44.11	44.70	441,709
28 Aug 13	44.75000 -1.71	45.83	44.58	45.83	561,514
27 Aug 13	46.46000 -0.35	46.90	45.01	46.90	828,277
26 Aug 13	46.81000 +0.93	49.86	45.60	45.88	1,026,908
23 Aug 13	45.88000 +0.92	45.90	44.20	44.97	982,272
22 Aug 13	44.96000 -0.63	45.50	43.35	45.50	768,121
21 Aug 13	45.59000 -0.65	46.10	44.50	46.00	606,821
20 Aug 13	46.24000 +0.36	46.89	45.10	45.73	642,664
19 Aug 13	45.88000 +2.13	45.90	42.50	43.59	1,266,436
16 Aug 13	43.75000 -2.65	47.47	42.00	46.40	2,218,270
15 Aug 13	46.40000 -1.25	48.04	46.35	48.04	376,075
14 Aug 13	47.65000 +0.51	47.90	46.88	47.30	464,767
13 Aug 13	47.14000 +0.08	48.10	45.70	46.33	926,178
12 Aug 13	47.06000 -1.79	48.80	45.83	48.80	1,104,651
09 Aug 13	48.85000 -0.45	49.65	48.00	49.13	356,829
08 Aug 13	49.30000 -0.50	50.45	49.01	49.80	400,781
07 Aug 13	49.80000 +0.37	50.98	48.00	48.96	866,311
06 Aug 13	49.43000 -0.99	51.58	48.38	50.02	871,024
05 Aug 13	50.42000 +0.79	51.46	49.02	49.52	537,187
02 Aug 13	49.63000 +0.06	51.66	48.56	49.65	854,456
01 Aug 13	49.57000 +3.57	49.70	46.06	46.06	1,012,216
31 Jul 13	46.00000 +1.30	47.18	44.60	44.92	412,405
30 Jul 13	44.70000 -1.29	46.48	44.00	45.90	601,546
29 Jul 13	45.99000 -1.01	47.99	45.50	46.80	598,581
26 Jul 13	47.00000 +1.65	47.38	44.22	45.20	951,022
25 Jul 13	45.35000 -3.98	49.15	45.00	48.70	1,431,106
24 Jul 13	49.33000 +0.40	50.07	48.01	48.90	1,089,691
23 Jul 13	48.93000 +0.84	49.30	47.20	47.55	1,271,251
22 Jul 13	48.09000 +2.64	48.39	45.05	45.50	1,317,111
19 Jul 13	45.45000 +1.75	47.30	43.99	43.99	1,789,762
18 Jul 13	43.70000 -0.08	45.94	42.86	44.12	1,782,426
17 Jul 13	43.78000 -2.56	46.80	43.73	46.80	1,543,361
16 Jul 13	46.34000 -0.42	48.36	45.00	46.46	799,984
15 Jul 13	46.76000 +1.34	48.00	44.63	44.98	1,503,134
12 Jul 13	45.42000 +3.61	45.80	41.63	41.81	1,590,123
11 Jul 13	41.81000 +0.01	42.39	41.18	41.31	847,769
10 Jul 13	41.80000 -0.20	43.00	41.20	41.20	1,430,770
09 Jul 13	42.00000 +1.83	43.46	39.90	40.90	2,255,726
08 Jul 13	40.17000 +2.79	40.69	37.00	37.38	1,685,517
05 Jul 13	37.38000 -0.15	38.38	37.00	37.30	459,575
04 Jul 13	37.53000 -0.92	38.68	37.00	38.00	767,542
03 Jul 13	38.45000 +0.05	38.84	37.70	38.02	823,737
02 Jul 13	38.40000 +0.71	38.60	37.05	37.89	1,150,299
01 Jul 13	37.69000 +1.69	37.77	35.42	36.04	1,024,061
28 Jun 13	36.00000 -0.09	36.45	35.00	35.50	618,424
27 Jun 13	36.09000 -0.01	37.37	35.33	36.36	900,467
26 Jun 13	36.10000 +1.73	36.57	34.11	34.11	865,684
25 Jun 13	34.37000 +0.09	35.17	31.70	33.55	1,215,387
24 Jun 13	34.28000 -1.87	35.83	33.19	35.83	1,036,624
21 Jun 13	36.15000 +0.15	36.88	34.18	34.95	1,064,915
20 Jun 13	36.00000 -2.12	38.73	36.00	38.04	1,127,847
19 Jun 13	38.12000 -0.41	38.53	37.32	38.00	607,236
18 Jun 13	38.53000 -0.52	39.40	37.35	38.70	823,747
17 Jun 13	39.05000 +0.95	39.49	36.98	38.16	1,368,426
14 Jun 13	38.10000 +2.00	38.10	35.00	35.76	1,251,345
13 Jun 13	36.10000 +1.30	36.10	33.60	34.11	1,136,701
07 Jun 13	34.80000 -0.80	36.13	34.79	35.60	806,867
06 Jun 13	35.60000 +0.80	35.81	34.60	34.60	899,090
05 Jun 13	34.80000 +0.57	35.35	34.02	34.10	1,332,172
04 Jun 13	34.23000 -1.27	35.50	33.43	35.50	1,721,627
03 Jun 13	35.50000 -1.80	38.50	35.45	37.01	1,398,784
31 May 13	37.30000 -10.99	39.81	37.02	37.96	1,850,656
30 May 13	48.29000 +1.76	48.62	46.53	46.54	995,010
29 May 13	46.53000 -0.28	47.99	46.00	46.55	859,242
28 May 13	46.81000 -2.99	49.90	46.50	49.79	1,511,800
27 May 13	49.80000 +2.00	50.23	47.47	47.47	1,294,183
24 May 13	47.80000 +3.20	47.88	44.40	44.53	909,195
23 May 13	44.60000 +0.90	46.00	42.80	43.51	772,102
22 May 13	43.70000 -0.71	45.37	43.28	44.06	716,641
21 May 13	44.41000 +1.27	45.50	42.20	42.71	1,261,750
20 May 13	43.14000 -0.38	43.35	42.00	42.88	1,021,377
17 May 13	43.52000 +2.52	44.00	40.60	40.84	993,360
16 May 13	41.00000 -1.00	43.20	40.22	42.30	1,375,003
15 May 13	42.00000 +0.40	42.48	41.15	41.50	688,211
14 May 13	41.60000 +0.60	41.99	40.50	41.58	558,392
13 May 13	41.00000 -1.20	43.72	40.91	42.00	690,541
10 May 13	42.20000 +0.59	42.97	40.63	41.50	631,766
09 May 13	41.61000 -0.01	42.29	40.60	41.62	1,092,362
08 May 13	41.62000 +2.82	41.88	38.52	38.76	1,090,723
07 May 13	38.80000 -0.52	40.50	38.34	39.18	676,041
06 May 13	39.32000 +0.92	40.47	38.03	38.05	847,799
03 May 13	38.40000 +0.79	38.99	37.90	37.90	1,073,116
02 May 13	37.61000 +0.77	38.50	36.21	36.86	948,309
26 Apr 13	36.84000 -0.21	37.55	36.55	37.15	945,302
25 Apr 13	37.05000 -0.34	38.65	36.58	36.90	1,351,003
24 Apr 13	37.39000 -0.61	38.85	37.08	37.80	1,816,952
23 Apr 13	38.00000 -1.82	39.78	37.80	39.78	1,094,966
22 Apr 13	39.82000 +1.14	39.90	37.82	38.68	964,227
19 Apr 13	38.68000 +0.03	39.26	37.90	38.49	1,003,004
18 Apr 13	38.65000 -0.09	39.49	37.75	38.17	915,470
17 Apr 13	38.74000 +1.96	38.75	36.51	36.93	1,095,137
16 Apr 13	36.78000 -1.02	37.73	36.00	37.12	1,013,717
15 Apr 13	37.80000 +0.10	38.88	36.81	37.49	1,061,841
12 Apr 13	37.70000 +2.04	38.35	35.22	35.33	953,428
11 Apr 13	35.66000 +0.13	35.94	35.06	35.25	382,119
10 Apr 13	35.53000 -0.67	36.11	34.63	36.05	756,852
09 Apr 13	36.20000 -0.63	36.42	35.74	36.18	888,179
08 Apr 13	36.83000 +3.25	36.87	33.20	33.34	1,130,327
03 Apr 13	33.58000 -0.68	34.30	33.32	33.91	522,338
02 Apr 13	34.26000 -0.34	35.54	33.42	34.80	954,111
01 Apr 13	34.60000 +1.80	34.68	32.69	33.05	789,250
29 Mar 13	32.80000 -0.86	33.80	32.70	33.65	447,343
28 Mar 13	33.66000 -0.44	33.99	32.78	33.95	543,740
27 Mar 13	34.10000 +0.18	34.32	33.18	33.85	466,563
26 Mar 13	33.92000 -0.31	34.50	32.74	34.35	705,774
25 Mar 13	34.23000 +0.43	34.39	33.37	33.64	566,454
22 Mar 13	33.80000 +0.27	34.57	33.14	33.55	588,391
21 Mar 13	33.53000 +0.88	33.90	32.77	32.80	714,441
20 Mar 13	32.65000 +0.96	32.69	31.55	31.60	697,835
19 Mar 13	31.69000 -0.66	32.68	31.00	32.29	707,308
18 Mar 13	32.35000 -0.40	33.26	32.31	32.98	332,528
15 Mar 13	32.75000 +0.63	33.50	32.14	32.32	567,867
14 Mar 13	32.12000 +0.18	32.86	31.61	31.93	699,378
13 Mar 13	31.94000 +0.04	32.22	31.51	31.90	389,035
12 Mar 13	31.90000 -0.76	33.00	31.41	32.60	880,412
11 Mar 13	32.66000 -0.04	32.97	32.05	32.88	467,219
08 Mar 13	32.70000 -0.95	33.97	32.31	33.71	846,969
07 Mar 13	33.65000 -1.41	35.00	33.24	35.00	1,155,630
06 Mar 13	35.06000 +0.61	35.80	34.30	34.48	747,625
05 Mar 13	34.45000 +1.05	34.50	33.00	33.00	898,289
04 Mar 13	33.40000 +0.07	34.58	32.81	33.19	1,089,703
01 Mar 13	33.33000 +1.27	33.41	31.80	31.92	960,477
28 Feb 13	32.06000 +1.06	32.40	30.65	31.32	717,280
27 Feb 13	31.00000 -0.38	33.30	30.50	32.40	1,498,664
22 Feb 13	31.38000 +0.28	31.50	30.50	30.92	711,241
21 Feb 13	31.10000 -0.45	32.10	30.90	31.55	1,182,825
20 Feb 13	31.55000 +1.44	31.95	30.10	30.18	1,017,745
19 Feb 13	30.11000 -0.57	30.80	29.92	30.70	817,542
18 Feb 13	30.68000 -0.12	31.19	30.49	30.80	811,878
08 Feb 13	30.80000 +1.75	30.80	28.93	29.05	1,329,121
07 Feb 13	29.05000 +0.42	29.17	27.97	28.50	1,085,802
06 Feb 13	28.63000 -0.07	28.92	28.50	28.50	524,004
05 Feb 13	28.70000 -0.18	28.95	28.39	28.81	575,279
04 Feb 13	28.88000 -0.42	29.51	28.49	29.39	453,157
01 Feb 13	29.30000 +0.27	29.65	28.91	29.18	601,845
31 Jan 13	29.03000 +0.32	29.19	28.22	28.60	540,456
30 Jan 13	28.71000 -0.67	29.43	28.58	29.39	724,333
29 Jan 13	29.38000 -0.21	29.58	29.02	29.58	878,280
28 Jan 13	29.59000 +1.25	29.67	28.40	28.70	803,423
25 Jan 13	28.34000 +0.33	28.80	28.01	28.01	588,095
24 Jan 13	28.01000 -1.14	29.44	27.92	29.22	709,303
23 Jan 13	29.15000 +0.40	29.29	28.65	28.71	404,010
22 Jan 13	28.75000 -0.72	29.79	28.53	29.32	503,636
21 Jan 13	29.47000 +0.46	29.94	29.11	29.11	701,350
18 Jan 13	29.01000 +0.01	29.47	28.68	29.00	514,812
17 Jan 13	29.00000 -0.32	29.42	28.51	29.35	630,311
16 Jan 13	29.32000 -0.65	30.14	29.00	29.97	713,651
15 Jan 13	29.97000 +0.03	30.34	29.61	29.95	788,938
14 Jan 13	29.94000 +0.72	30.30	29.18	29.23	840,348
11 Jan 13	29.22000 -0.35	29.80	28.91	29.59	895,723
10 Jan 13	29.57000 +1.37	29.98	28.15	28.15	1,129,493
09 Jan 13	28.20000 -0.66	28.90	27.89	28.86	711,614
08 Jan 13	28.86000 +0.41	29.17	28.10	28.79	808,315
07 Jan 13	28.45000 +0.35	29.17	28.03	28.50	771,529
04 Jan 13	28.10000 +0.20	28.70	27.66	27.98	779,503
31 Dec 12	27.90000 +0.16	29.17	27.49	28.20	926,758
28 Dec 12	27.74000 +0.28	27.76	26.80	27.40	636,030
27 Dec 12	27.46000 -0.51	28.04	27.20	27.97	704,705
26 Dec 12	27.97000 +1.03	28.10	26.62	26.85	1,227,203
25 Dec 12	26.94000 +0.34	27.10	26.33	26.40	1,372,319
24 Dec 12	26.60000 +1.01	27.18	25.41	25.65	1,970,770
21 Dec 12	25.59000 +0.59	25.93	24.86	25.00	1,694,261
20 Dec 12	25.00000 +0.08	25.18	24.62	24.62	555,956
19 Dec 12	24.92000 -0.38	25.26	24.49	25.10	756,693
18 Dec 12	25.30000 -0.10	25.80	25.19	25.43	735,873
17 Dec 12	25.40000 -0.42	26.19	25.31	25.94	475,370
14 Dec 12	25.82000 +0.88	26.06	24.60	25.06	541,585
13 Dec 12	24.94000 +0.12	25.13	24.55	24.70	96,421
12 Dec 12	24.82000 -0.51	25.43	24.70	25.27	367,886
11 Dec 12	25.33000 -0.67	26.05	25.30	25.93	437,663
10 Dec 12	26.00000 +0.00	26.37	25.70	25.94	502,294
07 Dec 12	26.00000 +0.25	26.30	25.57	25.60	381,256
06 Dec 12	25.75000 -0.10	26.15	25.69	25.75	59,851
05 Dec 12	25.85000 +0.85	26.45	24.93	24.94	304,212
04 Dec 12	25.00000 +0.49	25.18	23.56	24.34	287,313
03 Dec 12	24.51000 -0.28	24.95	24.40	24.70	157,100
30 Nov 12	24.79000 -0.21	25.19	24.39	24.95	187,914
29 Nov 12	25.00000 +0.34	25.18	24.60	24.63	303,726
28 Nov 12	24.66000 -0.75	25.18	24.50	25.18	227,907
27 Nov 12	25.41000 -0.36	25.75	24.90	25.75	650,205
26 Nov 12	25.77000 -1.33	27.24	25.50	27.08	222,601
23 Nov 12	27.10000 +0.44	27.48	26.68	26.68	327,017
22 Nov 12	26.66000 -0.30	26.97	26.66	26.97	108,320
21 Nov 12	26.96000 +0.32	26.97	26.60	26.60	184,617
20 Nov 12	26.64000 -0.08	27.01	26.60	26.60	107,700
19 Nov 12	26.72000 +0.38	26.78	26.40	26.59	172,570
16 Nov 12	26.34000 +0.04	26.48	25.92	26.07	170,761
15 Nov 12	26.30000 -0.69	27.04	26.27	26.60	160,508
14 Nov 12	26.99000 +0.09	27.09	26.70	26.94	220,644
13 Nov 12	26.90000 -0.46	27.40	26.90	27.40	136,760
12 Nov 12	27.36000 -0.12	27.77	27.11	27.36	133,385
09 Nov 12	27.48000 -0.13	27.80	27.05	27.05	135,240
08 Nov 12	27.61000 -0.71	28.30	27.61	28.30	215,368
07 Nov 12	28.32000 -0.14	28.66	28.19	28.44	184,660
06 Nov 12	28.46000 -0.18	28.70	28.28	28.39	261,139
05 Nov 12	28.64000 -0.36	28.92	28.26	28.78	318,850
02 Nov 12	29.00000 +0.00	29.14	28.67	29.00	332,757
01 Nov 12	29.00000 +0.92	29.17	28.18	28.18	615,591
31 Oct 12	28.08000 +0.15	28.27	27.66	28.08	279,638
30 Oct 12	27.93000 +0.45	27.97	27.23	27.24	292,742
29 Oct 12	27.48000 +0.33	27.63	27.02	27.02	221,195
26 Oct 12	27.15000 -0.71	28.00	26.89	27.95	396,262
25 Oct 12	27.86000 -0.84	28.84	27.73	28.68	420,860
24 Oct 12	28.70000 -0.07	29.41	28.42	28.76	464,360
23 Oct 12	28.77000 -0.61	29.45	28.57	29.45	466,918
22 Oct 12	29.38000 +1.18	29.38	27.92	27.92	710,439
19 Oct 12	28.20000 -0.56	28.96	28.01	28.79	584,809
18 Oct 12	28.76000 +0.06	28.99	28.61	28.70	641,401
17 Oct 12	28.70000 +0.24	29.08	28.35	28.46	601,089
16 Oct 12	28.46000 +1.06	28.95	27.20	27.40	806,058
15 Oct 12	27.40000 +0.08	27.65	26.72	27.28	344,355
12 Oct 12	27.32000 -0.30	28.10	26.88	27.80	450,684
11 Oct 12	27.62000 -0.57	28.35	27.53	28.11	526,318
10 Oct 12	28.19000 +0.47	28.47	27.51	27.72	603,872
09 Oct 12	27.72000 +0.97	27.72	26.74	26.98	677,816
08 Oct 12	26.75000 +0.13	27.19	26.50	26.63	421,060
28 Sep 12	26.62000 +0.29	26.90	26.03	26.20	551,975
27 Sep 12	26.33000 +0.36	26.70	25.84	25.84	519,639
26 Sep 12	25.97000 -0.33	26.40	25.80	26.00	713,177
25 Sep 12	26.30000 -1.30	27.66	26.00	27.50	1,159,214
24 Sep 12	27.60000 +0.10	28.00	27.02	27.38	466,089
21 Sep 12	27.50000 +0.50	27.55	26.51	26.76	771,946
20 Sep 12	27.00000 -1.32	28.21	26.65	28.21	605,045
19 Sep 12	28.32000 +0.42	28.45	27.61	27.91	398,277
18 Sep 12	27.90000 +0.46	27.99	27.40	27.44	619,554
17 Sep 12	27.44000 -1.06	28.97	27.30	28.30	1,039,188
14 Sep 12	28.50000 -1.14	30.10	28.50	29.55	800,876
13 Sep 12	29.64000 +0.23	30.60	29.10	29.40	976,748
12 Sep 12	29.41000 -0.59	30.22	28.80	30.00	1,037,837
11 Sep 12	30.00000 -0.50	30.98	29.88	30.54	886,510
10 Sep 12	30.50000 -0.36	30.89	30.28	30.84	778,897
07 Sep 12	30.86000 +0.56	31.14	30.12	30.65	1,335,631
06 Sep 12	30.30000 +0.20	30.70	29.80	30.10	707,664
05 Sep 12	30.10000 +0.30	30.40	29.55	29.60	563,375
04 Sep 12	29.80000 -0.60	30.42	29.67	30.28	1,047,351
03 Sep 12	30.40000 +0.37	30.42	29.25	29.98	1,182,761
31 Aug 12	30.03000 +0.24	30.27	29.30	29.47	673,441
30 Aug 12	29.79000 -1.37	31.34	28.62	30.80	1,410,857
29 Aug 12	31.16000 -0.34	32.46	30.99	31.50	1,126,540
28 Aug 12	31.50000 +1.58	31.55	29.51	29.91	1,471,820
27 Aug 12	29.92000 +0.13	30.34	29.11	29.22	655,595
24 Aug 12	29.79000 -1.11	31.44	29.73	30.90	1,072,333
23 Aug 12	30.90000 +1.00	30.90	29.50	30.00	1,476,236
22 Aug 12	29.90000 +0.42	30.77	29.31	29.50	1,994,214
21 Aug 12	29.48000 -0.64	31.18	29.36	30.00	2,503,648
20 Aug 12	30.12000 +2.74	30.12	27.16	27.18	1,994,313
17 Aug 12	27.38000 -0.22	27.69	26.90	27.68	487,647
16 Aug 12	27.60000 -0.54	28.40	27.51	27.81	494,148
15 Aug 12	28.14000 -0.56	28.80	28.10	28.44	734,823
14 Aug 12	28.70000 -0.09	28.80	27.30	28.69	1,019,674
13 Aug 12	28.79000 +0.23	29.05	28.21	28.21	930,135
10 Aug 12	28.56000 +0.30	28.89	27.52	28.29	877,698
09 Aug 12	28.26000 +0.79	28.47	27.11	27.34	963,626
08 Aug 12	27.47000 -0.63	28.19	27.32	28.13	798,552
07 Aug 12	28.10000 +0.30	28.30	27.58	27.80	1,332,974
06 Aug 12	27.80000 +0.10	28.18	27.18	27.40	1,257,004
03 Aug 12	27.70000 +0.34	27.92	26.85	27.30	1,466,457
02 Aug 12	27.36000 +1.23	27.48	25.95	26.20	2,035,397
01 Aug 12	26.13000 -0.04	26.82	25.85	25.96	1,350,731
31 Jul 12	26.17000 +0.56	26.50	25.32	25.53	1,287,038
30 Jul 12	25.61000 -0.39	26.33	25.28	25.90	748,999
27 Jul 12	26.00000 -0.26	26.47	25.64	26.26	1,000,927
26 Jul 12	26.26000 -0.91	27.08	26.15	26.81	1,484,364
25 Jul 12	27.17000 -0.30	28.40	26.85	27.22	2,354,842
24 Jul 12	27.47000 +0.17	27.70	26.68	27.00	1,848,090
23 Jul 12	27.30000 -1.07	27.80	26.65	27.80	2,486,217
20 Jul 12	28.37000 +2.20	28.75	26.93	26.95	4,642,313
19 Jul 12	26.17000 +2.38	26.17	23.21	23.50	1,938,199
18 Jul 12	23.79000 -0.71	24.44	22.85	24.44	1,280,922
17 Jul 12	24.50000 -0.38	24.95	23.63	24.21	1,214,309
16 Jul 12	24.88000 -0.72	25.83	24.13	25.63	1,732,413
13 Jul 12	25.60000 +0.60	26.27	24.70	24.81	2,146,136
12 Jul 12	25.00000 +0.52	25.29	24.13	24.13	2,202,519
11 Jul 12	24.48000 +0.90	24.50	22.82	23.48	1,532,532
10 Jul 12	23.58000 +0.43	24.38	22.88	23.14	1,965,858
09 Jul 12	23.15000 +0.14	23.49	22.72	22.91	1,265,053
06 Jul 12	23.01000 +0.72	23.15	22.19	22.36	860,275
05 Jul 12	22.29000 +0.25	22.55	21.88	22.23	686,382
04 Jul 12	22.04000 -1.11	23.35	21.91	23.15	1,087,462
03 Jul 12	23.15000 +0.07	23.95	22.85	23.08	1,050,152
02 Jul 12	23.08000 +0.85	23.12	22.28	22.28	872,176
29 Jun 12	22.23000 +0.32	22.29	21.30	21.62	905,400
28 Jun 12	21.91000 -1.29	23.52	21.90	23.20	1,049,133
27 Jun 12	23.20000 +0.21	23.47	22.63	23.05	809,560
26 Jun 12	22.99000 -0.35	23.34	22.29	23.05	754,113
25 Jun 12	23.34000 -0.39	24.00	23.25	23.74	567,252
21 Jun 12	23.73000 -0.86	24.49	23.60	24.31	933,128
20 Jun 12	24.59000 -0.63	25.19	24.48	25.01	1,123,730
19 Jun 12	25.22000 +0.62	25.83	24.25	24.78	2,164,329
18 Jun 12	24.60000 +0.80	24.76	23.70	23.70	1,296,292
15 Jun 12	23.80000 -0.08	24.33	23.38	23.95	950,068
14 Jun 12	23.88000 -0.18	24.60	23.60	23.90	1,155,143
13 Jun 12	24.06000 +0.19	24.19	23.40	23.90	1,165,772
12 Jun 12	23.87000 +0.97	24.28	22.50	22.78	1,224,822
11 Jun 12	22.90000 +0.18	23.06	22.11	22.61	580,718
08 Jun 12	22.72000 -0.85	23.99	22.60	23.70	948,318
07 Jun 12	23.57000 +0.27	23.88	23.35	23.56	620,307
06 Jun 12	23.30000 +0.02	23.64	23.12	23.28	483,563
05 Jun 12	23.28000 -0.72	24.38	23.20	24.00	850,247
04 Jun 12	24.00000 -0.50	24.68	23.69	24.00	859,142
01 Jun 12	24.50000 -0.20	25.53	24.01	24.48	1,263,327
31 May 12	24.70000 -20.09	25.86	23.80	24.79	1,305,603
30 May 12	44.79000 -1.02	46.36	44.60	45.79	690,532
29 May 12	45.81000 +0.40	46.20	44.50	45.52	528,143
28 May 12	45.41000 -0.48	45.95	44.10	45.90	406,865
25 May 12	45.89000 -0.28	46.46	45.08	46.21	569,974
24 May 12	46.17000 +1.33	47.50	44.88	44.88	1,094,217
23 May 12	44.84000 +0.74	44.85	43.70	43.90	588,137
22 May 12	44.10000 +2.16	44.23	42.00	42.00	694,845
21 May 12	41.94000 -0.06	42.40	41.68	41.80	282,831
18 May 12	42.00000 -1.54	43.86	41.94	42.90	454,037
17 May 12	43.54000 -0.07	43.96	43.00	43.90	474,680
16 May 12	43.61000 -1.39	45.10	43.58	44.50	391,731
15 May 12	45.00000 +1.00	45.18	43.60	43.60	388,737
14 May 12	44.00000 -0.05	45.18	43.22	44.59	456,652
11 May 12	44.05000 -1.50	45.67	44.00	45.66	604,222
10 May 12	45.55000 +1.67	46.99	43.20	43.87	1,020,990
09 May 12	43.88000 +0.41	44.50	42.35	43.10	633,958
08 May 12	43.47000 -1.33	44.80	43.08	44.80	606,585
07 May 12	44.80000 +0.90	45.75	43.78	44.30	868,671
04 May 12	43.90000 +2.28	45.60	41.11	41.67	981,083
03 May 12	41.62000 +1.07	41.78	40.18	40.38	482,563
02 May 12	40.55000 +1.70	41.88	39.14	39.14	565,700
27 Apr 12	38.85000 +0.39	39.20	38.01	38.46	279,671
26 Apr 12	38.46000 -0.14	39.20	38.46	38.95	220,972
25 Apr 12	38.60000 +0.01	38.64	38.09	38.60	238,786
24 Apr 12	38.59000 -0.76	39.93	37.15	39.28	438,843
23 Apr 12	39.35000 -1.90	41.45	39.05	41.20	612,244
20 Apr 12	41.25000 +1.10	41.88	39.94	40.38	604,400
19 Apr 12	40.15000 +0.27	40.68	39.60	39.87	531,784
18 Apr 12	39.88000 +0.83	39.90	38.64	39.09	539,970
17 Apr 12	39.05000 -0.05	39.56	38.68	39.00	415,544
16 Apr 12	39.10000 -0.15	39.80	38.65	39.12	398,917
13 Apr 12	39.25000 +0.43	39.82	38.50	38.83	546,738
12 Apr 12	38.82000 +0.50	38.85	37.52	38.62	501,390
11 Apr 12	38.32000 +0.07	38.60	37.03	37.77	435,568
10 Apr 12	38.25000 -0.33	38.25	36.20	37.18	631,621
09 Apr 12	38.58000 +0.98	39.29	38.28	38.45	957,910
06 Apr 12	37.60000 +0.07	37.88	37.01	37.54	533,147
05 Apr 12	37.53000 +1.13	37.57	36.08	36.58	787,422
30 Mar 12	36.40000 -1.44	38.90	36.00	38.48	531,493
29 Mar 12	37.84000 -1.15	39.09	37.25	38.80	411,653
28 Mar 12	38.99000 -2.39	41.41	38.70	41.41	596,037
27 Mar 12	41.38000 +0.38	41.99	41.21	41.31	394,425
26 Mar 12	41.00000 -0.55	41.80	40.89	41.11	292,741
23 Mar 12	41.55000 -1.57	43.16	41.33	43.16	428,111
22 Mar 12	43.12000 -0.23	43.31	42.41	42.95	360,445
21 Mar 12	43.35000 -1.73	45.74	42.49	45.00	929,964
20 Mar 12	45.08000 +0.18	46.13	44.22	44.65	1,161,254
19 Mar 12	44.90000 +0.28	45.31	44.29	44.29	590,545
16 Mar 12	44.62000 +0.02	45.34	43.67	44.10	904,850
15 Mar 12	44.60000 +0.65	45.45	42.20	43.70	1,500,230
14 Mar 12	43.95000 +1.73	46.37	42.74	42.74	2,375,965
13 Mar 12	42.22000 +0.07	42.40	41.61	42.12	451,882
12 Mar 12	42.15000 +0.69	42.60	41.01	41.46	753,197
09 Mar 12	41.46000 +1.46	41.62	40.38	40.39	662,062
08 Mar 12	40.00000 +0.35	41.00	39.40	41.00	335,574
07 Mar 12	39.65000 -0.25	40.23	38.53	39.59	375,298
06 Mar 12	39.90000 -1.06	41.12	39.73	40.78	463,233
05 Mar 12	40.96000 -0.14	41.57	40.26	41.15	545,167
02 Mar 12	41.10000 +1.70	41.30	39.42	39.53	673,248
01 Mar 12	39.40000 +0.10	39.75	39.13	39.24	331,286
29 Feb 12	39.30000 -1.18	40.74	39.30	40.20	464,185
28 Feb 12	40.48000 -0.70	41.48	40.15	40.90	654,816
27 Feb 12	41.18000 -0.57	42.20	41.15	41.40	908,351
24 Feb 12	41.75000 +1.17	41.97	40.19	40.19	967,316
23 Feb 12	40.58000 -0.12	41.59	40.06	40.91	775,761
22 Feb 12	40.70000 +0.84	40.80	39.50	39.80	967,841
21 Feb 12	39.86000 +0.41	39.86	38.83	39.45	698,104
20 Feb 12	39.45000 +0.17	40.80	39.28	39.28	987,620
17 Feb 12	39.28000 +0.97	39.98	37.47	38.80	1,023,870
16 Feb 12	38.31000 -0.58	39.28	37.80	38.88	582,670
15 Feb 12	38.89000 +0.40	38.89	37.58	38.11	646,408
14 Feb 12	38.49000 +0.59	39.11	37.90	37.95	785,944
13 Feb 12	37.90000 +0.70	38.38	36.50	36.80	769,717
10 Feb 12	37.20000 -0.28	37.78	36.80	37.39	685,823
09 Feb 12	37.48000 +0.93	38.50	36.22	36.23	924,395
08 Feb 12	36.55000 +0.87	36.55	35.40	35.51	646,776
07 Feb 12	35.68000 -1.21	36.85	35.20	36.60	794,121
06 Feb 12	36.89000 -0.03	37.21	36.31	37.19	718,725
03 Feb 12	36.92000 +1.72	37.52	35.20	35.47	1,129,262
02 Feb 12	35.20000 +0.91	35.20	34.10	34.10	609,093
01 Feb 12	34.29000 -0.16	35.36	34.05	34.45	777,925
31 Jan 12	34.45000 -0.45	35.18	34.00	34.85	660,128
30 Jan 12	34.90000 +0.46	35.60	33.88	34.61	687,815
20 Jan 12	34.44000 -0.16	35.20	34.00	34.50	680,810
19 Jan 12	34.60000 +0.22	36.66	33.01	34.00	961,249
18 Jan 12	34.38000 -3.52	37.99	34.20	37.90	597,056
17 Jan 12	37.90000 +2.08	37.98	35.51	36.29	803,983
16 Jan 12	35.82000 -1.98	36.99	35.54	36.50	506,486
13 Jan 12	37.80000 -3.00	41.45	37.30	41.00	780,317
12 Jan 12	40.80000 -1.30	42.28	40.65	41.70	358,699
11 Jan 12	42.10000 +0.48	43.35	41.60	41.65	590,977
10 Jan 12	41.62000 +0.77	42.31	40.08	40.08	512,523
09 Jan 12	40.85000 +1.95	40.96	38.13	38.96	544,875
06 Jan 12	38.90000 -0.70	39.49	37.34	38.90	529,557
05 Jan 12	39.60000 -2.92	42.31	38.27	42.31	736,117
04 Jan 12	42.52000 -1.86	44.88	41.99	44.40	408,625
30 Dec 11	44.38000 +0.36	45.18	43.53	44.05	338,795
29 Dec 11	44.02000 +0.01	44.97	43.47	43.47	286,568
28 Dec 11	44.01000 -1.09	44.65	42.52	44.14	377,344
27 Dec 11	45.10000 -0.77	45.88	43.76	45.50	538,708
26 Dec 11	45.87000 -2.45	48.49	45.87	48.05	527,495
23 Dec 11	48.32000 +0.08	49.40	47.82	48.00	369,045
22 Dec 11	48.24000 -0.76	49.25	46.66	48.17	494,692
21 Dec 11	49.00000 -1.60	51.56	48.50	50.88	1,142,099
20 Dec 11	50.60000 -0.68	52.36	50.60	51.10	798,050
19 Dec 11	51.28000 +0.59	51.50	49.17	50.02	966,982
16 Dec 11	50.69000 +1.03	50.75	48.00	48.60	1,014,618
15 Dec 11	49.66000 -0.24	50.50	48.06	48.98	642,337
14 Dec 11	49.90000 -1.23	52.00	48.50	50.85	844,344
13 Dec 11	51.13000 -0.72	52.40	50.02	51.50	961,108
12 Dec 11	51.85000 +1.55	52.68	50.20	50.50	901,884
09 Dec 11	50.30000 -0.34	51.50	49.78	50.00	665,491
08 Dec 11	50.64000 +1.94	51.75	47.70	48.14	875,287
07 Dec 11	48.70000 +1.50	49.45	46.80	47.19	794,995
06 Dec 11	47.20000 +1.30	47.70	45.05	45.90	672,421
05 Dec 11	45.90000 -5.10	50.47	45.90	50.47	1,175,173
02 Dec 11	51.00000 -1.73	52.76	50.00	51.90	948,345
01 Dec 11	52.73000 +2.88	54.51	51.03	51.78	1,985,584
30 Nov 11	49.85000 -1.62	52.50	48.50	51.47	991,924
29 Nov 11	51.47000 +0.47	52.28	50.88	51.60	1,217,991
28 Nov 11	51.00000 +1.40	51.00	48.40	49.60	1,053,660
25 Nov 11	49.60000 -0.92	51.30	48.90	50.47	674,844
24 Nov 11	50.52000 +0.67	50.88	48.13	49.01	753,680
23 Nov 11	49.85000 +0.55	50.97	49.11	49.11	990,437
22 Nov 11	49.30000 +1.02	49.30	47.33	47.51	668,125
21 Nov 11	48.28000 -1.70	50.39	47.30	49.28	1,051,993
18 Nov 11	49.98000 -1.06	51.35	48.80	50.49	986,021
17 Nov 11	51.04000 +1.07	53.49	50.00	50.00	1,594,598
16 Nov 11	49.97000 -1.29	52.80	49.81	51.70	1,315,433
15 Nov 11	51.26000 +0.86	51.95	49.50	51.02	1,941,622
14 Nov 11	50.40000 +4.58	50.40	46.00	46.00	1,743,074
11 Nov 11	45.82000 -0.31	47.80	45.30	46.30	1,026,377
10 Nov 11	46.13000 +0.88	47.28	44.30	44.60	1,240,636
09 Nov 11	45.25000 +0.18	45.38	43.78	45.38	864,674
08 Nov 11	45.07000 -1.38	46.60	44.97	46.60	432,511
07 Nov 11	46.45000 +0.02	46.97	45.72	46.21	350,932
04 Nov 11	46.43000 -0.45	47.88	46.38	46.89	544,150
03 Nov 11	46.88000 -1.13	48.50	46.86	48.10	861,023
02 Nov 11	48.01000 +0.86	48.35	45.81	46.38	991,510
01 Nov 11	47.15000 +1.50	47.52	44.65	44.98	1,142,739
31 Oct 11	45.65000 +2.05	46.20	43.31	43.60	971,398
28 Oct 11	43.60000 +0.68	44.19	42.20	43.40	932,022
27 Oct 11	42.92000 -0.48	44.98	42.85	43.40	580,149
26 Oct 11	43.40000 -0.10	44.27	42.80	43.00	810,646
25 Oct 11	43.50000 +1.66	44.18	40.55	41.20	1,465,208
24 Oct 11	41.84000 +1.84	42.35	37.90	40.35	1,080,783
21 Oct 11	40.00000 -2.75	43.86	39.78	42.68	751,061
20 Oct 11	42.75000 -1.75	45.00	42.51	44.02	683,797
19 Oct 11	44.50000 -0.51	46.10	44.50	45.01	731,702
18 Oct 11	45.01000 -2.88	47.80	44.85	47.15	1,023,705
17 Oct 11	47.89000 +1.22	48.60	46.10	46.10	925,062
14 Oct 11	46.67000 -0.73	47.30	46.05	47.01	620,640
13 Oct 11	47.40000 +0.81	48.62	45.90	46.40	1,001,985
12 Oct 11	46.59000 +1.88	46.60	42.88	43.65	1,019,937
11 Oct 11	44.71000 +0.11	46.45	43.71	45.66	887,055
10 Oct 11	44.60000 +1.30	45.60	43.21	43.88	719,793
30 Sep 11	43.30000 +0.00	44.40	42.77	43.80	502,643
29 Sep 11	43.30000 -2.25	45.41	43.00	44.56	648,459
28 Sep 11	45.55000 -2.11	48.38	45.40	47.66	798,183
27 Sep 11	47.66000 +0.73	50.00	47.03	47.40	675,011
26 Sep 11	46.93000 +0.57	48.58	46.14	46.34	721,698
23 Sep 11	46.36000 -1.42	47.45	45.61	46.35	608,061
22 Sep 11	47.78000 -3.32	50.80	47.50	50.80	1,102,919
21 Sep 11	51.10000 +0.92	51.50	48.21	50.00	1,216,116
20 Sep 11	50.18000 +1.17	51.02	48.13	48.13	851,699
19 Sep 11	49.01000 -3.02	51.58	49.01	51.12	990,675
16 Sep 11	52.03000 -2.02	54.46	51.81	53.80	1,181,269
15 Sep 11	54.05000 +0.57	55.90	52.60	53.39	1,868,070
14 Sep 11	53.48000 +3.48	54.40	50.47	50.58	2,032,186
13 Sep 11	50.00000 -3.53	52.98	49.35	51.99	1,493,434
09 Sep 11	53.53000 -2.57	56.18	53.40	55.66	1,738,295
08 Sep 11	56.10000 -1.90	59.00	55.70	57.00	2,164,818
07 Sep 11	58.00000 +4.10	59.29	53.45	53.45	2,809,444
06 Sep 11	53.90000 -2.60	57.87	51.82	56.32	2,336,071
05 Sep 11	56.50000 -0.57	59.82	54.01	56.35	3,111,020
02 Sep 11	57.07000 +5.19	57.07	50.05	51.50	3,065,043
01 Sep 11	51.88000 -0.92	53.79	50.48	52.10	1,821,262
31 Aug 11	52.80000 +3.37	53.10	48.00	49.15	2,197,342
30 Aug 11	49.43000 -2.56	53.39	49.05	51.88	2,276,267
29 Aug 11	51.99000 -0.73	54.31	51.46	52.88	1,848,906
26 Aug 11	52.72000 +0.02	54.50	49.95	51.50	2,648,541
25 Aug 11	52.70000 +3.70	53.68	48.07	48.29	3,350,569
24 Aug 11	49.00000 +1.59	52.08	47.88	50.10	3,666,344
23 Aug 11	47.41000 +4.31	47.41	43.22	44.06	2,071,442
22 Aug 11	43.10000 +0.38	43.88	41.80	42.33	1,596,226
19 Aug 11	42.72000 -2.68	44.20	41.66	44.00	2,082,952
18 Aug 11	45.40000 -1.85	47.98	45.17	47.00	2,264,841
17 Aug 11	47.25000 +2.45	47.97	44.23	44.63	2,833,396
16 Aug 11	44.80000 -0.85	47.30	44.72	45.20	1,994,263
15 Aug 11	45.65000 -0.52	47.86	45.01	46.00	2,658,052
12 Aug 11	46.17000 +0.97	46.55	44.11	44.53	2,526,062
11 Aug 11	45.20000 +2.57	45.99	41.31	41.31	2,882,161
10 Aug 11	42.63000 -0.87	44.65	42.48	43.87	2,778,799
09 Aug 11	43.50000 -0.50	45.17	40.34	42.31	2,840,335
08 Aug 11	44.00000 -0.50	45.40	41.51	44.05	2,805,619
05 Aug 11	44.50000 -2.04	46.54	44.06	44.30	2,941,595
04 Aug 11	46.54000 -2.86	49.00	45.68	49.00	3,252,554
03 Aug 11	49.40000 +1.77	51.00	46.58	49.00	4,797,018
02 Aug 11	47.63000 +4.33	47.63	44.90	45.11	4,825,910
01 Aug 11	43.30000 +3.94	43.30	38.80	39.30	2,087,248
29 Jul 11	39.36000 +0.35	39.96	38.30	38.68	2,270,525
28 Jul 11	39.01000 +1.73	39.97	36.00	36.73	3,374,576
27 Jul 11	37.28000 +1.35	38.20	35.21	35.53	2,020,794
26 Jul 11	35.93000 -2.29	38.00	34.67	37.58	2,265,113
25 Jul 11	38.22000 +0.07	39.49	37.70	38.15	2,782,153
22 Jul 11	38.15000 +0.03	38.15	36.36	37.00	2,790,754
21 Jul 11	38.12000 -0.14	39.27	38.00	38.70	2,529,606
20 Jul 11	38.26000 -3.69	42.59	38.03	42.12	4,615,535
19 Jul 11	41.95000 +0.00	45.48	39.00	39.58	9,330,073

Daokemade Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.79000 +3.63	21.79	18.26	18.83	88,329,552
19 Oct 26	18.16000 -0.47	18.77	17.68	18.34	30,109,814
16 Oct 26	18.63000 -0.49	20.03	18.42	19.51	39,078,512
15 Oct 26	19.12000 -0.56	20.03	18.86	19.26	30,799,880
14 Oct 26	19.68000 -0.88	20.38	19.56	20.26	28,050,560
13 Oct 26	20.56000 -0.44	20.85	19.74	20.50	36,897,860
12 Oct 26	21.00000 +0.60	21.92	20.63	21.37	55,100,484
09 Oct 26	20.40000 +0.67	20.63	18.82	19.44	35,505,660
08 Oct 26	19.73000 -0.79	21.16	19.51	21.00	27,903,704
30 Sep 26	20.52000 +0.33	20.93	20.08	20.39	25,070,768
29 Sep 26	20.19000 -0.16	20.79	20.02	20.20	22,567,392
28 Sep 26	20.35000 -0.44	21.18	20.16	20.86	24,812,412
24 Sep 26	20.79000 -0.28	21.60	20.68	21.00	29,748,560
23 Sep 26	21.07000 -0.11	21.39	20.92	21.00	30,337,420
22 Sep 26	21.18000 +0.75	21.60	20.14	20.14	48,843,572
21 Sep 26	20.43000 +1.42	20.77	19.11	19.21	47,688,272
18 Sep 26	19.01000 +0.58	19.65	18.76	19.10	39,289,792
17 Sep 26	18.43000 -0.08	18.84	18.29	18.34	18,150,912
16 Sep 26	18.51000 +0.51	18.72	17.91	17.95	25,182,588
15 Sep 26	18.00000 +0.35	18.38	17.53	17.63	26,692,712
14 Sep 26	17.65000 +0.66	17.77	16.78	16.88	20,866,790
11 Sep 26	16.99000 -0.32	17.29	16.72	17.28	15,774,900
10 Sep 26	17.31000 -0.35	17.51	17.10	17.51	16,806,656
09 Sep 26	17.66000 -0.53	18.10	17.56	18.02	25,228,584
08 Sep 26	18.19000 +0.18	18.29	17.72	18.00	25,213,376
07 Sep 26	18.01000 +0.23	18.07	17.65	17.80	20,488,328
04 Sep 26	17.78000 +0.06	18.61	17.64	17.85	29,212,700
03 Sep 26	17.72000 -0.13	18.01	17.53	17.95	15,266,054
02 Sep 26	17.85000 -0.51	18.37	17.85	18.30	18,584,334
01 Sep 26	18.36000 -0.10	19.01	18.10	18.76	26,140,328
31 Aug 26	18.46000 -0.20	18.51	17.86	18.39	25,734,544
28 Aug 26	18.66000 -0.16	19.46	18.63	18.86	31,058,696
27 Aug 26	18.82000 -0.21	19.38	18.65	19.01	27,892,284
26 Aug 26	19.03000 -0.43	20.00	18.92	19.60	26,485,600
25 Aug 26	19.46000 -0.36	19.85	18.82	19.84	33,992,332
24 Aug 26	19.82000 -0.83	21.05	19.43	20.96	37,945,396
21 Aug 26	20.65000 -0.22	21.85	20.28	20.80	50,295,880
20 Aug 26	20.87000 +1.45	21.48	20.04	20.39	53,963,276
19 Aug 26	19.42000 -1.05	20.70	19.35	20.27	24,184,700
18 Aug 26	20.47000 -0.07	20.75	20.04	20.50	21,736,588
17 Aug 26	20.54000 -0.22	20.80	20.04	20.75	24,928,432
14 Aug 26	20.76000 -0.39	21.40	20.36	20.87	31,428,208
13 Aug 26	21.15000 +0.39	21.77	20.68	20.78	40,312,576
12 Aug 26	20.76000 -0.15	21.19	20.65	20.85	30,494,874
11 Aug 26	20.91000 -0.23	21.48	20.72	20.81	35,848,876
10 Aug 26	21.14000 +0.82	22.36	20.32	20.54	66,720,676
07 Aug 26	20.32000 +0.71	20.39	19.16	19.45	36,376,416
06 Aug 26	19.61000 -0.14	19.92	19.31	19.68	32,257,788
05 Aug 26	19.75000 +1.39	20.55	18.25	18.36	52,732,856
04 Aug 26	18.36000 +0.75	18.52	17.81	17.81	29,639,840
03 Aug 26	17.61000 -0.64	18.39	17.55	18.01	32,269,972
31 Jul 26	18.25000 +1.95	19.14	16.40	16.44	60,767,264
30 Jul 26	16.30000 -0.49	17.06	16.15	16.78	23,144,424
29 Jul 26	16.79000 +0.62	17.16	15.70	16.23	30,280,700
28 Jul 26	16.17000 -0.27	16.58	16.04	16.20	16,944,302
27 Jul 26	16.44000 +0.78	16.62	15.62	15.66	24,415,466
24 Jul 26	15.66000 -0.85	16.74	15.65	16.26	28,080,644
23 Jul 26	16.51000 -0.69	17.19	16.30	17.05	33,278,064
22 Jul 26	17.20000 -0.80	18.36	17.17	17.69	30,396,420
21 Jul 26	18.00000 -0.66	18.51	16.70	18.31	40,823,788
20 Jul 26	18.66000 +0.40	18.92	17.80	18.63	36,157,524
17 Jul 26	18.26000 -2.92	20.91	18.23	20.77	59,738,744
16 Jul 26	21.18000 +0.65	21.55	19.30	19.95	65,675,788
15 Jul 26	20.53000 +0.67	21.17	19.72	19.80	58,577,368
14 Jul 26	19.86000 -0.36	20.49	19.31	20.11	51,092,552
13 Jul 26	20.22000 -0.24	20.95	20.07	20.11	52,563,236
10 Jul 26	20.46000 +2.12	21.28	18.03	18.23	71,938,784
09 Jul 26	18.34000 -0.37	19.09	17.64	18.42	32,000,900
08 Jul 26	18.71000 +0.03	19.09	18.00	18.50	29,130,104
07 Jul 26	18.68000 -0.74	19.56	18.50	19.13	28,426,246
06 Jul 26	19.42000 -0.80	20.27	19.23	20.09	35,606,960
03 Jul 26	20.22000 -0.09	21.05	19.88	20.51	36,521,848
02 Jul 26	20.31000 -0.19	20.97	20.12	20.54	44,460,888
01 Jul 26	20.50000 +1.76	20.84	18.33	18.65	60,958,684
30 Jun 26	18.74000 -0.78	19.60	18.51	19.52	41,235,620
29 Jun 26	19.52000 +0.63	20.11	18.89	18.89	46,255,416
26 Jun 26	18.89000 -0.94	19.99	18.85	19.64	32,575,368
25 Jun 26	19.83000 +0.68	20.20	18.73	18.93	45,055,488
24 Jun 26	19.15000 -0.24	19.69	18.93	19.39	30,944,316
23 Jun 26	19.39000 -0.24	20.08	19.22	19.66	40,603,136
22 Jun 26	19.63000 +1.39	19.66	17.75	18.17	53,109,720
18 Jun 26	18.24000 +0.07	19.08	18.10	18.25	39,057,024
17 Jun 26	18.17000 -0.26	18.45	18.05	18.33	20,688,592
16 Jun 26	18.43000 -0.44	18.93	18.34	18.83	30,827,742
15 Jun 26	18.87000 -0.92	20.10	18.50	19.49	70,734,312
12 Jun 26	19.79000 +3.02	20.12	16.75	16.81	92,230,512
11 Jun 26	16.77000 +0.13	16.86	16.38	16.52	16,746,155
10 Jun 26	16.64000 -0.02	16.83	16.38	16.48	17,593,200
09 Jun 26	16.66000 +0.41	16.82	16.08	16.33	15,808,030
08 Jun 26	16.25000 -0.57	16.76	15.97	16.51	17,399,500
05 Jun 26	16.82000 -0.11	17.33	16.78	17.20	17,365,868
04 Jun 26	16.93000 -0.24	17.19	16.83	17.03	16,571,127
03 Jun 26	17.17000 -0.50	17.67	17.03	17.50	20,517,924
02 Jun 26	17.67000 -0.52	18.33	17.58	18.19	23,833,168
01 Jun 26	18.19000 +0.53	18.52	17.65	17.75	31,739,412
29 May 26	17.66000 -0.14	18.79	17.58	17.98	30,114,112
28 May 26	17.80000 +0.19	18.10	17.39	17.79	21,453,118
27 May 26	17.61000 -0.47	18.08	17.49	18.00	18,226,824
26 May 26	18.08000 -0.23	18.23	17.67	18.13	20,666,416
25 May 26	18.31000 -0.01	19.22	18.11	18.35	23,799,412
22 May 26	18.32000 +0.16	18.55	17.88	18.25	21,469,192
21 May 26	18.16000 -0.34	19.33	18.16	18.59	29,184,934
20 May 26	18.50000 -0.47	18.91	18.18	18.70	23,551,142
19 May 26	18.97000 +0.31	19.64	18.70	18.87	31,181,328
18 May 26	18.66000 -0.07	19.02	18.38	18.53	23,076,050
15 May 26	18.73000 -0.10	19.33	18.54	18.89	35,402,328
14 May 26	18.83000 -1.43	20.48	18.83	20.41	49,494,140
13 May 26	20.26000 +0.03	20.53	19.98	20.24	27,861,024
12 May 26	20.23000 -0.89	21.00	20.14	20.96	41,467,604
11 May 26	21.12000 +0.03	21.41	20.58	21.09	64,605,624
08 May 26	21.09000 +0.59	22.40	20.90	21.02	74,172,168
07 May 26	20.50000 +0.46	20.68	20.03	20.44	34,171,496
06 May 26	20.04000 +0.70	20.76	19.40	19.42	39,620,900
30 Apr 26	19.34000 -0.15	19.60	19.01	19.48	21,213,410
29 Apr 26	19.49000 +0.53	19.86	18.61	18.82	33,526,372
28 Apr 26	18.96000 +0.01	19.96	18.82	19.18	38,130,024
27 Apr 26	18.95000 +0.08	19.19	18.46	18.98	17,987,476
24 Apr 26	18.87000 -0.50	19.36	18.67	19.28	17,444,426
23 Apr 26	19.37000 -0.31	19.98	19.23	19.66	22,618,900
22 Apr 26	19.68000 +0.42	19.78	19.10	19.12	21,552,124
21 Apr 26	19.26000 +0.16	19.64	19.07	19.50	22,582,370
17 Apr 26	19.10000 -0.06	19.34	18.76	18.96	19,671,996
16 Apr 26	19.16000 +0.27	19.45	18.83	19.13	21,958,290
15 Apr 26	18.89000 +0.00	19.18	18.70	19.01	17,238,390
14 Apr 26	18.89000 +0.41	19.00	18.55	18.69	16,127,913
13 Apr 26	18.48000 -0.27	18.67	18.40	18.51	13,522,564
10 Apr 26	18.75000 +0.08	19.10	18.70	18.83	17,599,300
09 Apr 26	18.67000 -0.98	19.29	18.62	19.15	26,277,658
08 Apr 26	19.65000 +1.24	19.70	18.80	18.98	30,841,280
07 Apr 26	18.41000 +0.21	18.63	18.23	18.36	14,163,466
03 Apr 26	18.20000 -0.61	18.81	18.20	18.69	16,694,052
02 Apr 26	18.81000 -0.39	19.21	18.65	19.10	19,738,532
01 Apr 26	19.20000 +0.74	19.49	18.63	18.92	26,399,460
31 Mar 26	18.46000 -0.28	19.16	18.46	18.64	17,857,630
30 Mar 26	18.74000 +0.24	18.87	18.20	18.20	19,740,988
27 Mar 26	18.50000 +0.50	18.66	17.82	17.82	18,101,236
26 Mar 26	18.00000 -0.59	18.59	17.91	18.37	21,182,244
25 Mar 26	18.59000 +0.57	19.10	18.18	18.38	33,255,098
24 Mar 26	18.02000 +0.70	18.04	17.56	17.69	21,131,394
23 Mar 26	17.32000 -1.28	18.62	17.20	18.42	26,392,516
20 Mar 26	18.60000 -0.58	19.52	18.56	19.27	17,829,068
19 Mar 26	19.18000 -0.69	19.67	19.10	19.51	15,872,648
18 Mar 26	19.87000 +0.26	19.94	19.53	19.59	13,140,953
17 Mar 26	19.61000 -0.43	20.20	19.55	20.11	14,512,855
16 Mar 26	20.04000 -0.16	20.28	19.77	20.12	14,121,017
13 Mar 26	20.20000 -0.28	20.50	20.13	20.40	15,532,310
12 Mar 26	20.48000 -0.51	21.03	20.42	20.90	15,297,344
11 Mar 26	20.99000 -0.05	21.46	20.75	21.05	22,812,988
10 Mar 26	21.04000 +0.09	21.51	20.75	21.44	20,667,616
09 Mar 26	20.95000 -0.11	21.08	20.00	20.50	21,766,980
06 Mar 26	21.06000 +0.21	21.47	20.56	20.72	17,625,356
05 Mar 26	20.85000 +0.35	21.29	20.65	21.05	17,893,856
04 Mar 26	20.50000 -0.46	21.11	20.40	20.74	22,869,580
03 Mar 26	20.96000 -1.44	22.69	20.80	22.57	30,747,116
02 Mar 26	22.40000 -0.81	23.05	22.16	22.50	24,874,548
27 Feb 26	23.21000 +0.40	23.35	22.65	22.81	20,564,000
26 Feb 26	22.81000 -0.44	23.23	22.63	23.21	23,533,226
25 Feb 26	23.25000 +0.39	23.65	22.95	23.11	32,278,172
24 Feb 26	22.86000 -1.26	24.99	22.60	24.80	39,485,008
13 Feb 26	24.12000 -0.27	25.58	24.07	24.41	34,881,320
12 Feb 26	24.39000 +0.36	24.68	23.80	24.22	25,814,180
11 Feb 26	24.03000 -0.88	25.34	24.00	25.02	30,236,054
10 Feb 26	24.91000 -0.04	25.50	24.63	24.92	38,259,740
09 Feb 26	24.95000 +1.39	25.01	23.83	24.40	36,562,408
06 Feb 26	23.56000 -0.56	24.29	23.46	23.88	27,914,660
05 Feb 26	24.12000 -0.89	24.66	23.87	24.10	28,992,168
04 Feb 26	25.01000 +0.28	25.17	24.24	24.50	37,512,772
03 Feb 26	24.73000 +1.55	25.09	23.38	23.58	44,724,472
02 Feb 26	23.18000 -0.71	24.35	23.14	23.90	37,330,644
30 Jan 26	23.89000 -1.16	25.13	23.80	24.80	48,624,576
29 Jan 26	25.05000 +0.73	26.67	23.65	24.02	78,344,624
28 Jan 26	24.32000 -1.65	25.88	24.15	25.62	68,361,120
27 Jan 26	25.97000 -0.26	27.24	25.01	26.80	64,609,976
26 Jan 26	26.23000 -1.12	27.65	25.81	27.39	72,733,296
23 Jan 26	27.35000 +0.97	28.15	26.42	26.71	85,548,096
22 Jan 26	26.38000 -0.08	27.25	26.00	26.58	57,048,792
21 Jan 26	26.46000 +1.40	28.27	24.78	24.78	79,630,152
20 Jan 26	25.06000 -0.56	26.68	24.85	26.35	69,140,840
19 Jan 26	25.62000 +0.35	27.39	25.44	26.22	74,347,016
16 Jan 26	25.27000 -3.73	28.47	25.27	28.30	106,099,384
15 Jan 26	29.00000 -0.50	29.97	27.90	28.30	126,185,240
14 Jan 26	29.50000 +0.34	33.30	27.51	28.87	214,184,160
13 Jan 26	29.16000 +3.10	31.27	28.48	31.27	151,601,952
12 Jan 26	26.06000 +4.34	26.06	25.00	25.00	53,348,168
09 Jan 26	21.72000 +3.62	21.72	18.80	18.85	104,320,720
08 Jan 26	18.10000 +0.96	18.46	17.03	17.16	45,718,784
07 Jan 26	17.14000 -0.43	17.54	16.99	17.39	24,215,356
06 Jan 26	17.57000 +0.44	17.84	16.88	17.00	38,189,544
05 Jan 26	17.13000 +1.28	17.15	15.87	15.90	39,049,528
31 Dec 25	15.85000 +0.43	16.04	15.45	15.49	17,518,066
30 Dec 25	15.42000 -0.13	15.58	15.35	15.51	8,381,167
29 Dec 25	15.55000 -0.16	15.79	15.48	15.67	8,972,523
26 Dec 25	15.71000 -0.11	15.95	15.60	15.75	9,883,413
25 Dec 25	15.82000 +0.25	15.86	15.46	15.50	12,879,335
24 Dec 25	15.57000 +0.07	15.59	15.42	15.51	11,225,440
23 Dec 25	15.50000 -0.26	15.84	15.45	15.79	16,150,009
22 Dec 25	15.76000 -0.48	16.19	15.75	16.12	21,514,538
19 Dec 25	16.24000 -0.21	16.56	16.05	16.11	28,786,172
18 Dec 25	16.45000 +1.31	16.68	15.14	15.20	44,734,560
17 Dec 25	15.14000 +0.60	15.58	14.55	14.55	25,702,458
16 Dec 25	14.54000 -0.17	14.78	14.48	14.71	7,490,000
15 Dec 25	14.71000 -0.32	14.98	14.71	14.94	8,598,744
12 Dec 25	15.03000 +0.00	15.11	14.90	15.08	7,273,641
11 Dec 25	15.03000 -0.33	15.46	15.00	15.40	8,727,700
10 Dec 25	15.36000 +0.22	15.40	15.01	15.08	9,344,422
09 Dec 25	15.14000 -0.04	15.60	15.08	15.60	11,675,806
08 Dec 25	15.18000 -0.07	15.35	15.14	15.29	7,728,513
05 Dec 25	15.25000 +0.21	15.28	14.84	15.07	10,104,126
04 Dec 25	15.04000 -0.22	15.30	14.98	15.26	9,401,350
03 Dec 25	15.26000 -0.41	15.76	15.22	15.68	11,721,170
02 Dec 25	15.67000 +0.01	15.75	15.38	15.64	12,531,200
01 Dec 25	15.66000 -0.22	15.90	15.58	15.86	12,540,822
28 Nov 25	15.88000 +0.12	16.00	15.70	15.82	10,479,700
27 Nov 25	15.76000 -0.48	16.30	15.75	16.23	17,231,986
26 Nov 25	16.24000 +0.23	17.14	16.02	16.02	35,396,000
25 Nov 25	16.01000 +0.34	16.35	15.73	15.74	19,089,324
24 Nov 25	15.67000 +0.45	15.81	15.22	15.26	14,012,554
21 Nov 25	15.22000 -0.50	15.85	15.07	15.64	15,069,078
20 Nov 25	15.72000 -0.50	16.29	15.71	16.21	16,161,747
19 Nov 25	16.22000 -0.56	16.82	16.05	16.82	20,582,904
18 Nov 25	16.78000 +0.62	16.85	16.12	16.15	24,890,960
17 Nov 25	16.16000 -0.29	16.43	16.10	16.41	11,394,750
14 Nov 25	16.45000 -0.13	16.81	16.41	16.43	13,349,407
13 Nov 25	16.58000 -0.03	16.61	16.33	16.56	10,294,120
12 Nov 25	16.61000 +0.10	16.71	16.32	16.46	14,265,216
11 Nov 25	16.51000 +0.03	16.52	16.33	16.45	8,835,160
10 Nov 25	16.48000 +0.37	16.53	16.12	16.15	12,655,184
07 Nov 25	16.11000 -0.04	16.27	15.96	16.08	9,104,300
06 Nov 25	16.15000 -0.19	16.55	16.07	16.50	10,767,600
05 Nov 25	16.34000 -0.07	16.78	16.20	16.22	13,222,700
04 Nov 25	16.41000 -0.15	16.53	16.28	16.48	11,860,130
03 Nov 25	16.56000 +0.28	16.86	16.39	16.50	18,327,732
31 Oct 25	16.28000 +0.61	16.45	15.61	15.63	20,249,416
30 Oct 25	15.67000 -0.01	15.98	15.49	15.74	12,180,763
29 Oct 25	15.68000 -0.11	15.79	15.54	15.77	8,515,549
28 Oct 25	15.79000 +0.02	15.97	15.52	15.68	8,791,316
27 Oct 25	15.77000 +0.29	15.85	15.48	15.64	13,271,532
24 Oct 25	15.48000 +0.27	15.83	15.39	15.58	14,636,645
23 Oct 25	15.21000 +0.00	15.25	14.95	15.19	9,238,383
22 Oct 25	15.21000 -0.09	15.35	15.19	15.29	5,348,435
21 Oct 25	15.30000 +0.19	15.36	15.08	15.11	7,796,809
20 Oct 25	15.11000 +0.15	15.23	15.04	15.10	6,545,462
17 Oct 25	14.96000 -0.43	15.60	14.95	15.40	11,400,627
16 Oct 25	15.39000 -0.24	15.61	15.36	15.55	8,571,600
15 Oct 25	15.63000 +0.31	15.67	15.19	15.40	10,142,746
14 Oct 25	15.32000 -0.38	15.90	15.31	15.78	14,758,260
13 Oct 25	15.70000 -0.31	15.88	15.35	15.41	13,578,382
10 Oct 25	16.01000 -0.39	16.36	15.99	16.30	10,590,909
09 Oct 25	16.40000 +0.02	16.55	16.15	16.48	12,194,110
30 Sep 25	16.38000 +0.44	16.51	15.95	15.95	13,852,916
29 Sep 25	15.94000 +0.27	16.03	15.50	15.72	11,016,168
26 Sep 25	15.67000 -0.46	16.02	15.67	16.00	10,746,771
25 Sep 25	16.13000 +0.11	16.40	15.91	15.99	16,504,413
24 Sep 25	16.02000 +0.40	16.05	15.45	15.60	14,964,601
23 Sep 25	15.62000 -0.43	16.12	15.33	16.06	19,325,596
22 Sep 25	16.05000 -0.06	16.23	15.91	16.12	12,066,246
19 Sep 25	16.11000 -0.28	16.52	16.06	16.40	16,440,942
18 Sep 25	16.39000 -0.45	17.04	16.20	16.89	24,970,072
17 Sep 25	16.84000 -0.27	17.20	16.80	17.12	15,002,618
16 Sep 25	17.11000 -0.26	17.37	16.96	17.29	16,361,263
15 Sep 25	17.37000 -0.05	17.63	17.11	17.32	20,546,200
12 Sep 25	17.42000 +0.24	17.77	17.29	17.30	28,865,848
11 Sep 25	17.18000 +0.11	17.18	16.41	16.92	23,202,836
10 Sep 25	17.07000 -0.20	17.68	16.99	17.25	22,191,536
09 Sep 25	17.27000 -0.52	17.71	17.12	17.67	23,554,244
08 Sep 25	17.79000 +0.85	17.90	16.81	16.90	39,349,884
05 Sep 25	16.94000 +0.38	16.98	16.54	16.56	19,982,416
04 Sep 25	16.56000 -0.30	17.22	16.28	16.96	24,575,398
03 Sep 25	16.86000 -0.44	17.44	16.75	17.36	23,769,472
02 Sep 25	17.30000 -0.77	18.06	17.01	18.03	38,226,888
01 Sep 25	18.07000 -0.08	18.85	17.97	18.15	49,277,548
29 Aug 25	18.15000 +0.65	18.50	17.01	17.49	65,181,700
28 Aug 25	17.50000 +0.01	17.77	16.90	17.21	56,286,488
27 Aug 25	17.49000 +0.96	19.19	16.83	16.83	81,347,272
26 Aug 25	16.53000 -0.10	16.71	16.25	16.55	24,420,864
25 Aug 25	16.63000 +0.03	16.75	16.38	16.68	26,101,548
22 Aug 25	16.60000 +0.39	16.63	16.13	16.22	27,846,470
21 Aug 25	16.21000 -0.18	16.50	16.15	16.28	21,515,572
20 Aug 25	16.39000 +0.01	16.42	15.88	16.38	20,640,716
19 Aug 25	16.38000 -0.16	16.66	16.35	16.55	17,185,348
18 Aug 25	16.54000 +0.37	16.61	16.20	16.35	26,439,964
15 Aug 25	16.17000 +0.38	16.24	15.71	15.71	23,020,460
14 Aug 25	15.79000 -0.26	16.27	15.72	16.13	21,903,792
13 Aug 25	16.05000 +0.10	16.20	15.82	16.01	21,314,810
12 Aug 25	15.95000 -0.11	16.17	15.85	16.05	14,382,943
11 Aug 25	16.06000 +0.26	16.12	15.66	15.66	18,344,552
08 Aug 25	15.80000 -0.27	16.03	15.63	16.00	24,082,264
07 Aug 25	16.07000 +0.01	16.88	15.99	16.08	35,709,340
06 Aug 25	16.06000 -0.09	16.46	15.92	16.15	19,674,932
05 Aug 25	16.15000 +0.05	16.38	15.88	16.10	22,036,722
04 Aug 25	16.10000 -0.10	16.18	15.72	16.03	20,332,482
01 Aug 25	16.20000 +0.10	16.54	15.94	16.27	26,108,848
31 Jul 25	16.10000 +0.25	16.58	15.75	15.76	37,938,944
30 Jul 25	15.85000 -0.32	16.24	15.69	16.02	20,237,800
29 Jul 25	16.17000 +0.20	16.17	15.70	15.95	22,413,908
28 Jul 25	15.97000 -0.07	16.25	15.90	16.07	21,932,244
25 Jul 25	16.04000 -0.01	16.40	15.87	16.15	36,478,520
24 Jul 25	16.05000 +0.37	16.15	15.68	15.73	29,642,058
23 Jul 25	15.68000 +0.11	16.18	15.41	15.50	30,573,176
22 Jul 25	15.57000 -0.46	16.00	15.48	15.90	28,190,176
21 Jul 25	16.03000 +0.16	16.43	15.62	15.96	31,666,284
18 Jul 25	15.87000 +0.20	16.62	15.80	15.94	47,852,264
17 Jul 25	15.67000 +0.48	15.73	15.06	15.13	32,242,656
16 Jul 25	15.19000 -0.02	15.30	14.96	15.15	24,704,904
15 Jul 25	15.21000 +0.30	15.37	14.45	15.00	34,222,252
14 Jul 25	14.91000 -0.24	15.28	14.83	15.24	16,120,747
11 Jul 25	15.15000 +0.33	15.25	14.81	14.84	23,820,062
10 Jul 25	14.82000 +0.06	15.23	14.60	14.72	20,337,656
09 Jul 25	14.76000 +0.00	15.12	14.65	14.70	16,349,063
08 Jul 25	14.76000 +0.26	14.90	14.43	14.50	18,662,424
07 Jul 25	14.50000 -0.10	14.92	14.43	14.53	14,236,900
04 Jul 25	14.60000 -0.05	14.98	14.53	14.67	15,328,512
03 Jul 25	14.65000 -0.11	14.79	14.61	14.70	11,235,100
02 Jul 25	14.76000 -0.22	14.98	14.63	14.90	13,314,100
01 Jul 25	14.98000 +0.08	15.26	14.78	14.97	17,036,644
30 Jun 25	14.90000 -0.02	14.98	14.69	14.84	22,151,100
27 Jun 25	14.92000 +0.47	15.53	14.34	14.45	31,915,458
26 Jun 25	14.45000 -0.11	15.01	14.44	14.69	17,299,356
25 Jun 25	14.56000 +0.40	14.64	14.02	14.16	17,907,246
24 Jun 25	14.16000 +0.23	14.20	13.88	13.91	9,704,900
23 Jun 25	13.93000 +0.34	14.06	13.52	13.61	10,591,100
20 Jun 25	13.59000 -0.22	13.92	13.55	13.78	9,201,113
19 Jun 25	13.81000 -0.39	14.25	13.75	14.18	12,541,600
18 Jun 25	14.20000 -0.52	14.55	14.10	14.43	14,206,310
17 Jun 25	14.72000 -0.09	15.11	14.59	14.86	15,047,600
16 Jun 25	14.81000 -0.30	14.92	14.56	14.90	17,054,516
13 Jun 25	15.11000 +0.22	15.23	14.70	14.80	30,623,208
12 Jun 25	14.89000 +0.06	14.95	14.63	14.80	16,413,200
11 Jun 25	14.83000 -0.16	15.18	14.78	14.98	18,974,300
10 Jun 25	14.99000 -0.32	15.57	14.80	15.52	23,017,500
09 Jun 25	15.31000 +0.37	15.85	14.89	14.90	25,474,886
06 Jun 25	14.94000 -0.38	15.33	14.83	15.24	16,995,318
05 Jun 25	15.32000 +0.35	15.37	14.73	14.95	22,306,942
04 Jun 25	14.97000 +0.23	15.19	14.56	14.82	20,574,236
03 Jun 25	14.74000 +0.46	14.83	14.13	14.18	20,097,108
30 May 25	14.28000 -0.23	14.52	14.26	14.42	11,435,926
29 May 25	14.51000 +0.55	14.55	13.95	13.95	18,292,890
28 May 25	13.96000 -0.31	14.26	13.89	14.25	11,056,553
27 May 25	14.27000 +0.08	14.31	13.97	14.19	13,790,338
26 May 25	14.19000 -0.28	14.47	14.02	14.40	17,360,136
23 May 25	14.47000 +0.22	14.98	14.21	14.23	27,660,940
22 May 25	14.25000 -0.51	14.69	14.20	14.68	18,128,700
21 May 25	14.76000 +0.13	15.42	14.58	14.61	28,111,020
20 May 25	14.63000 -0.04	14.80	14.51	14.56	14,739,069
19 May 25	14.67000 -0.18	14.85	14.41	14.81	13,565,813
16 May 25	14.85000 -0.13	15.12	14.81	14.90	12,468,545
15 May 25	14.98000 -0.69	15.77	14.95	15.56	20,860,024
14 May 25	15.67000 -0.04	16.17	15.37	15.53	35,373,384
13 May 25	15.71000 +1.20	15.98	14.60	14.67	53,608,824
12 May 25	14.51000 +0.24	14.58	14.27	14.36	13,964,469
09 May 25	14.27000 -0.48	14.82	14.12	14.72	15,630,955
08 May 25	14.75000 -0.05	15.04	14.60	14.66	15,609,628
07 May 25	14.80000 +0.06	15.07	14.55	14.97	23,136,788
06 May 25	14.74000 +0.71	14.96	14.09	14.09	27,781,240
30 Apr 25	14.03000 +0.15	14.19	13.78	13.90	17,220,490
29 Apr 25	13.88000 +0.20	14.04	13.47	13.53	17,985,816
28 Apr 25	13.68000 -0.07	13.87	13.40	13.60	17,977,976
25 Apr 25	13.75000 -0.05	14.67	13.75	14.30	33,607,980
24 Apr 25	13.80000 -0.38	14.30	13.77	14.20	12,453,200
23 Apr 25	14.18000 +0.19	14.37	14.06	14.09	15,889,000
22 Apr 25	13.99000 -0.21	14.28	13.91	14.20	12,755,300
21 Apr 25	14.20000 +0.51	14.22	13.57	13.66	11,583,130
18 Apr 25	13.69000 -0.10	14.02	13.59	13.87	8,995,700
17 Apr 25	13.79000 +0.13	14.15	13.55	13.57	13,240,580
16 Apr 25	13.66000 -0.46	14.08	13.52	14.03	14,783,323
15 Apr 25	14.12000 -0.15	14.28	14.01	14.20	10,177,066
14 Apr 25	14.27000 +0.10	14.49	14.19	14.35	15,155,000
11 Apr 25	14.17000 +0.16	14.45	13.90	14.00	18,444,006
10 Apr 25	14.01000 +0.31	14.42	13.98	14.05	21,065,800
09 Apr 25	13.70000 +0.38	13.79	12.36	13.20	28,420,846
08 Apr 25	13.32000 +0.69	13.73	12.83	12.83	32,736,908
07 Apr 25	12.63000 -2.93	14.88	12.45	14.25	35,861,092
03 Apr 25	15.56000 -0.20	15.93	15.39	15.57	12,055,900
02 Apr 25	15.76000 +0.00	15.94	15.63	15.68	13,872,400
01 Apr 25	15.76000 -0.12	16.33	15.75	15.95	24,414,796
31 Mar 25	15.88000 +0.00	15.96	15.24	15.88	19,496,300
28 Mar 25	15.88000 -0.18	16.25	15.85	15.90	15,244,466
27 Mar 25	16.06000 -0.17	16.30	15.78	16.20	18,347,000
26 Mar 25	16.23000 -0.21	16.73	15.98	16.33	28,207,172
25 Mar 25	16.44000 +0.57	16.99	15.69	15.93	44,478,448
24 Mar 25	15.87000 -0.13	16.29	15.55	16.23	19,124,712
21 Mar 25	16.00000 -0.75	16.65	15.98	16.64	25,752,976
20 Mar 25	16.75000 -0.06	16.90	16.45	16.71	20,105,806
19 Mar 25	16.81000 -0.24	17.22	16.70	16.86	22,033,724
18 Mar 25	17.05000 -0.09	17.55	17.01	17.20	22,919,360
17 Mar 25	17.14000 -0.26	17.39	17.01	17.34	23,272,248
14 Mar 25	17.40000 +0.14	17.56	16.91	17.50	32,887,462
13 Mar 25	17.26000 -0.06	17.45	16.88	17.35	32,650,052
12 Mar 25	17.32000 -0.53	18.07	17.30	17.86	47,822,716
11 Mar 25	17.85000 -0.65	18.37	17.63	17.71	62,844,900
10 Mar 25	18.50000 +0.55	19.80	18.13	19.80	105,012,416
07 Mar 25	17.95000 -0.49	18.88	17.76	18.71	59,972,784
06 Mar 25	18.44000 +0.60	19.00	17.80	17.87	69,507,960
05 Mar 25	17.84000 -0.20	18.04	17.43	17.79	41,998,636
04 Mar 25	18.04000 +0.56	18.49	17.18	17.27	65,418,004
03 Mar 25	17.48000 +0.93	17.95	16.50	16.59	64,753,528
28 Feb 25	16.55000 -1.03	17.68	16.42	17.31	45,806,576
27 Feb 25	17.58000 -0.22	18.06	17.39	17.90	48,629,472
26 Feb 25	17.80000 -0.86	18.63	17.52	18.41	76,182,336
25 Feb 25	18.66000 +0.04	19.41	17.90	18.24	79,855,504
24 Feb 25	18.62000 -0.18	18.74	17.68	18.45	66,363,080
21 Feb 25	18.80000 -0.13	19.18	18.37	18.97	86,493,192
20 Feb 25	18.93000 +0.02	20.80	18.66	18.86	114,401,224
19 Feb 25	18.91000 +1.41	19.88	16.71	17.50	122,448,808
18 Feb 25	17.50000 -2.32	19.32	17.38	19.19	110,133,544
17 Feb 25	19.82000 +1.68	21.75	19.00	19.10	166,640,256
14 Feb 25	18.14000 +2.89	18.30	15.90	15.90	140,607,136
13 Feb 25	15.25000 +0.85	15.68	14.21	14.50	88,243,824
12 Feb 25	14.40000 +0.46	14.88	13.82	13.85	74,431,424
11 Feb 25	13.94000 -0.94	14.58	13.80	14.58	84,438,256
10 Feb 25	14.88000 +2.48	14.88	12.44	12.58	106,466,080
07 Feb 25	12.40000 +1.07	12.75	11.20	11.25	49,006,312
06 Feb 25	11.33000 +0.36	11.34	10.77	10.96	16,110,184
05 Feb 25	10.97000 +0.52	11.13	10.52	10.58	16,084,171
27 Jan 25	10.45000 -0.23	10.90	10.45	10.66	9,733,300
24 Jan 25	10.68000 +0.13	10.70	10.47	10.57	7,819,738
23 Jan 25	10.55000 +0.10	10.75	10.53	10.56	9,447,794
22 Jan 25	10.45000 -0.15	10.59	10.37	10.56	5,677,121
21 Jan 25	10.60000 -0.13	10.80	10.50	10.78	6,110,618
20 Jan 25	10.73000 +0.09	10.91	10.71	10.78	7,104,900
17 Jan 25	10.64000 -0.05	10.75	10.55	10.65	6,170,764
16 Jan 25	10.69000 +0.06	10.88	10.58	10.66	8,953,063
15 Jan 25	10.63000 -0.11	10.76	10.54	10.70	7,969,423
14 Jan 25	10.74000 +0.36	10.75	10.38	10.38	10,673,340
13 Jan 25	10.38000 +0.00	10.42	10.17	10.28	7,986,000
10 Jan 25	10.38000 -0.38	10.80	10.37	10.67	11,516,483
09 Jan 25	10.76000 +0.07	11.09	10.52	10.61	15,720,390
08 Jan 25	10.69000 -0.19	10.92	10.50	10.83	10,975,694
07 Jan 25	10.88000 -0.12	10.99	10.71	10.98	8,688,300
06 Jan 25	11.00000 +0.18	11.15	10.77	10.82	10,199,944
03 Jan 25	10.82000 -0.22	11.15	10.77	11.09	11,189,807
02 Jan 25	11.04000 -0.31	11.40	10.96	11.35	9,527,687
31 Dec 24	11.35000 -0.45	11.86	11.35	11.79	10,832,020
30 Dec 24	11.80000 -0.14	11.91	11.71	11.90	7,965,720
27 Dec 24	11.94000 +0.02	12.07	11.78	11.89	8,826,264
26 Dec 24	11.92000 -0.22	12.18	11.91	12.08	10,515,174
25 Dec 24	12.14000 +0.03	12.29	11.96	12.20	7,995,348
24 Dec 24	12.11000 +0.09	12.17	11.97	12.05	8,027,519
23 Dec 24	12.02000 -0.47	12.49	12.00	12.47	12,628,229
20 Dec 24	12.49000 -0.19	12.78	12.46	12.66	11,554,450
19 Dec 24	12.68000 -0.07	12.71	12.44	12.65	8,995,944
18 Dec 24	12.75000 +0.07	12.85	12.64	12.77	6,620,236
17 Dec 24	12.68000 -0.36	13.04	12.68	13.00	9,420,321
16 Dec 24	13.04000 -0.10	13.21	12.90	13.15	9,829,790
13 Dec 24	13.14000 -0.34	13.45	13.05	13.42	16,093,877
12 Dec 24	13.48000 +0.03	13.54	13.31	13.40	11,205,553
11 Dec 24	13.45000 +0.12	13.56	13.30	13.35	10,397,589
10 Dec 24	13.33000 +0.10	13.88	13.32	13.72	19,708,612
09 Dec 24	13.23000 +0.14	13.45	13.05	13.28	17,527,936
06 Dec 24	13.09000 +0.40	13.12	12.66	12.66	16,382,502
05 Dec 24	12.69000 +0.17	12.75	12.42	12.48	9,571,177
04 Dec 24	12.52000 -0.35	12.85	12.46	12.81	11,725,040
03 Dec 24	12.87000 -0.11	12.99	12.71	12.98	12,533,300
02 Dec 24	12.98000 +0.19	13.08	12.71	12.78	13,181,207
29 Nov 24	12.79000 +0.09	12.93	12.46	12.63	14,192,228
28 Nov 24	12.70000 -0.02	12.81	12.56	12.71	12,588,800
27 Nov 24	12.72000 +0.03	12.75	12.25	12.61	17,100,628
26 Nov 24	12.69000 -0.01	13.06	12.63	12.65	15,290,766
25 Nov 24	12.70000 +0.31	13.25	12.40	13.10	22,335,666
22 Nov 24	12.39000 -0.86	13.30	12.38	13.19	16,824,928
21 Nov 24	13.25000 -0.18	13.46	13.08	13.39	10,205,485
20 Nov 24	13.43000 +0.20	13.48	13.15	13.19	12,927,245
19 Nov 24	13.23000 +0.31	13.23	12.86	13.00	11,909,209
18 Nov 24	12.92000 -0.14	13.30	12.81	13.11	14,028,173
15 Nov 24	13.06000 -0.41	13.60	13.02	13.48	15,914,799
14 Nov 24	13.47000 -0.64	14.08	13.40	13.99	19,083,580
13 Nov 24	14.11000 -0.42	14.58	13.88	14.45	23,343,386
12 Nov 24	14.53000 +0.24	15.13	14.39	14.42	38,816,852
11 Nov 24	14.29000 +0.78	14.34	13.65	13.70	31,239,056
08 Nov 24	13.51000 -0.02	13.84	13.42	13.58	18,941,270
07 Nov 24	13.53000 +0.42	13.55	12.96	13.03	17,472,400
06 Nov 24	13.11000 +0.01	13.30	12.96	13.11	17,055,156
05 Nov 24	13.10000 +0.53	13.13	12.42	12.57	19,349,824
04 Nov 24	12.57000 +0.26	12.72	12.29	12.38	11,283,681
01 Nov 24	12.31000 -0.39	12.70	12.24	12.61	14,541,003
31 Oct 24	12.70000 -0.03	12.91	12.60	12.69	13,214,218
30 Oct 24	12.73000 -0.13	12.98	12.50	12.75	15,168,362
29 Oct 24	12.86000 -0.24	13.66	12.82	13.40	25,832,620
28 Oct 24	13.10000 +0.12	13.16	12.87	12.98	13,303,626
25 Oct 24	12.98000 +0.23	13.14	12.69	12.72	16,486,139
24 Oct 24	12.75000 -0.28	13.15	12.69	12.92	14,348,331
23 Oct 24	13.03000 -0.16	13.30	12.98	13.17	16,433,501
22 Oct 24	13.19000 +0.24	13.29	12.80	13.01	16,654,335
21 Oct 24	12.95000 +0.12	13.15	12.82	12.95	17,201,080
18 Oct 24	12.83000 +0.48	13.25	12.26	12.35	20,757,280
17 Oct 24	12.35000 -0.16	12.74	12.33	12.54	12,086,180
16 Oct 24	12.51000 -0.10	12.79	12.32	12.33	12,569,413
15 Oct 24	12.61000 -0.49	13.13	12.60	13.11	16,154,206
14 Oct 24	13.10000 +0.54	13.21	12.48	12.75	21,716,148
11 Oct 24	12.56000 -0.74	13.30	12.36	13.28	21,961,166
10 Oct 24	13.30000 +0.28	14.03	13.07	13.41	31,978,796
09 Oct 24	13.02000 -2.05	14.45	13.00	14.09	44,953,712
08 Oct 24	15.07000 +1.42	16.30	14.10	16.15	57,596,416
30 Sep 24	13.65000 +1.73	13.74	12.41	12.41	49,989,244
27 Sep 24	11.92000 +1.16	12.35	11.14	11.15	41,649,140
26 Sep 24	10.76000 +0.98	10.77	9.72	9.79	28,536,412
25 Sep 24	9.78000 +0.33	10.11	9.55	9.55	25,269,964
24 Sep 24	9.45000 +0.43	9.45	9.02	9.03	15,569,902
23 Sep 24	9.02000 +0.06	9.16	8.97	9.02	7,725,544
20 Sep 24	8.96000 -0.72	9.14	8.90	9.10	9,559,860
19 Sep 24	9.68000 +0.16	9.82	9.49	9.55	11,598,967
18 Sep 24	9.52000 -0.21	9.76	9.33	9.73	10,134,920
13 Sep 24	9.73000 -0.19	9.91	9.73	9.91	6,636,045
12 Sep 24	9.92000 -0.03	10.14	9.91	9.98	8,481,326
11 Sep 24	9.95000 +0.03	10.02	9.83	9.86	6,709,400
10 Sep 24	9.92000 -0.04	10.01	9.72	9.98	8,882,800
09 Sep 24	9.96000 +0.06	10.20	9.89	9.89	11,920,896
06 Sep 24	9.90000 -0.28	10.18	9.88	10.17	7,790,200
05 Sep 24	10.18000 +0.24	10.20	9.94	9.97	10,146,100
04 Sep 24	9.94000 -0.05	10.15	9.88	9.93	9,142,800
03 Sep 24	9.99000 +0.01	10.16	9.75	9.94	15,485,168
02 Sep 24	9.98000 -0.55	10.55	9.96	10.52	16,475,425
30 Aug 24	10.53000 +0.08	10.84	10.34	10.43	15,561,458
29 Aug 24	10.45000 +0.26	10.55	10.13	10.18	12,014,458
28 Aug 24	10.19000 -0.39	10.60	10.17	10.51	13,589,700
27 Aug 24	10.58000 -0.01	10.80	10.42	10.57	9,814,526
26 Aug 24	10.59000 -0.48	11.07	10.39	11.00	16,170,544
23 Aug 24	11.07000 +0.05	11.13	10.78	11.00	10,433,463
22 Aug 24	11.02000 -0.54	11.64	10.97	11.58	10,654,200
21 Aug 24	11.56000 -0.24	11.76	11.52	11.74	5,644,800
20 Aug 24	11.80000 -0.42	12.28	11.77	12.19	7,997,864
19 Aug 24	12.22000 -0.21	12.68	12.16	12.38	9,550,660
16 Aug 24	12.43000 +0.19	12.56	11.89	12.20	13,982,200
15 Aug 24	12.24000 +0.07	12.50	12.09	12.25	6,638,400
14 Aug 24	12.17000 -0.24	12.36	12.03	12.33	6,271,660
13 Aug 24	12.41000 -0.25	12.61	12.21	12.59	8,593,804
12 Aug 24	12.66000 +0.43	12.96	12.31	12.52	13,217,349
09 Aug 24	12.23000 -0.43	12.77	12.23	12.70	7,823,244
08 Aug 24	12.66000 +0.03	12.85	12.57	12.61	6,320,009
07 Aug 24	12.63000 -0.26	12.85	12.62	12.85	5,883,831
06 Aug 24	12.89000 +0.43	13.08	12.56	12.56	10,716,700
05 Aug 24	12.46000 -0.07	12.84	12.45	12.49	8,426,164
02 Aug 24	12.53000 +0.04	12.93	12.38	12.41	8,160,787
01 Aug 24	12.49000 -0.06	12.63	12.40	12.56	4,499,835
31 Jul 24	12.55000 +0.51	12.59	11.93	12.01	9,057,396
30 Jul 24	12.04000 +0.11	12.13	11.87	11.90	3,878,380
29 Jul 24	11.93000 -0.30	12.25	11.91	12.24	4,183,235
26 Jul 24	12.23000 +0.09	12.27	12.05	12.12	3,971,200
25 Jul 24	12.14000 +0.21	12.26	11.84	11.85	4,556,660
24 Jul 24	11.93000 -0.27	12.26	11.90	12.17	4,398,660
23 Jul 24	12.20000 -0.38	12.60	12.18	12.50	5,360,446
22 Jul 24	12.58000 -0.06	12.74	12.50	12.65	4,201,739
19 Jul 24	12.64000 -0.04	12.82	12.44	12.58	5,490,064
18 Jul 24	12.68000 +0.06	12.70	12.41	12.56	5,653,880
17 Jul 24	12.62000 +0.23	12.74	12.38	12.39	7,004,260
16 Jul 24	12.39000 -0.14	12.58	12.36	12.53	5,683,413
15 Jul 24	12.53000 -0.25	12.81	12.50	12.74	5,042,900
12 Jul 24	12.78000 +0.03	12.88	12.69	12.75	6,643,180
11 Jul 24	12.75000 +0.16	12.86	12.58	12.73	9,939,904
10 Jul 24	12.59000 +0.86	12.74	11.65	11.70	19,259,144
09 Jul 24	11.73000 +0.03	11.79	11.46	11.60	6,707,131
08 Jul 24	11.70000 -0.43	12.11	11.65	12.10	8,232,221
05 Jul 24	12.13000 +0.40	12.20	11.62	11.73	7,061,241
04 Jul 24	11.73000 -0.31	12.08	11.72	11.98	5,794,300
03 Jul 24	12.04000 +0.18	12.19	11.78	11.82	7,650,529
02 Jul 24	11.86000 -0.04	12.06	11.74	11.95	7,906,700
01 Jul 24	11.90000 -0.10	11.98	11.58	11.95	10,308,767
28 Jun 24	12.00000 -0.12	12.37	11.97	12.17	7,892,168
27 Jun 24	12.12000 -0.34	12.50	12.12	12.44	7,413,400
26 Jun 24	12.46000 +0.61	12.49	11.75	11.83	12,956,925
25 Jun 24	11.85000 +0.04	11.92	11.62	11.80	8,871,161
24 Jun 24	11.81000 -0.30	12.08	11.56	12.06	15,950,183
21 Jun 24	12.11000 -0.24	12.41	12.09	12.30	10,895,132
20 Jun 24	12.35000 -0.40	12.90	12.35	12.70	9,844,120
19 Jun 24	12.75000 -0.26	13.14	12.75	13.08	7,887,759
18 Jun 24	13.01000 -0.13	13.25	12.97	13.08	9,559,514
17 Jun 24	13.14000 +0.01	13.18	12.81	13.00	15,059,610
14 Jun 24	13.13000 +0.24	13.22	12.49	12.88	30,976,908
13 Jun 24	12.89000 -0.29	13.19	12.84	13.18	12,439,292
12 Jun 24	13.18000 +0.05	13.35	13.08	13.19	9,771,494
11 Jun 24	13.13000 +0.22	13.19	12.61	12.85	9,905,588
07 Jun 24	12.91000 +0.01	13.18	12.84	12.95	10,731,683
06 Jun 24	12.90000 -0.25	13.25	12.82	13.22	11,371,559
05 Jun 24	13.15000 +0.14	13.45	12.92	13.01	14,433,628
04 Jun 24	13.01000 +0.04	13.04	12.73	12.94	9,402,088
03 Jun 24	12.97000 -0.41	13.38	12.85	13.35	11,584,723
31 May 24	13.38000 +0.12	13.54	13.29	13.30	8,064,914
30 May 24	13.26000 -0.10	13.44	13.18	13.27	7,762,720
29 May 24	13.36000 -0.07	13.60	13.32	13.43	7,484,000
28 May 24	13.43000 -0.21	13.65	13.41	13.53	7,898,700
27 May 24	13.64000 +0.28	13.67	13.16	13.36	13,881,500
24 May 24	13.36000 -0.41	13.83	13.35	13.70	14,530,718
23 May 24	13.77000 -0.46	14.24	13.75	14.23	13,877,037
22 May 24	14.23000 +0.11	14.35	13.98	14.14	10,924,800
21 May 24	14.12000 -0.29	14.39	14.04	14.39	9,692,387
20 May 24	14.41000 +0.03	14.57	14.26	14.30	12,352,143
17 May 24	14.38000 +0.51	14.48	13.85	13.88	19,530,418
16 May 24	13.87000 -0.12	14.11	13.84	14.06	11,474,900
15 May 24	13.99000 -0.24	14.22	13.94	14.20	9,943,250
14 May 24	14.23000 +0.08	14.55	14.13	14.15	9,837,155
13 May 24	14.15000 -0.54	14.69	14.10	14.61	15,366,265
10 May 24	14.69000 -0.45	15.21	14.65	15.16	15,435,700
09 May 24	15.14000 +0.19	15.20	14.80	14.87	15,162,730
08 May 24	14.95000 -0.16	15.36	14.76	15.11	20,396,710
07 May 24	15.11000 +0.32	15.19	14.69	14.89	22,967,150
06 May 24	14.79000 +0.69	14.80	14.25	14.25	28,442,176
30 Apr 24	14.10000 -0.58	14.72	13.98	14.65	21,970,124
29 Apr 24	14.68000 +0.55	14.73	13.73	13.98	24,507,716
26 Apr 24	14.13000 -0.11	14.28	13.90	14.08	19,943,208
25 Apr 24	14.24000 +0.09	14.48	14.02	14.10	12,072,361
24 Apr 24	14.15000 -0.25	14.39	14.04	14.37	12,499,240
23 Apr 24	14.40000 +0.08	14.50	14.16	14.31	12,713,532
22 Apr 24	14.32000 -0.04	14.64	14.06	14.26	16,945,748
19 Apr 24	14.36000 -0.12	14.51	14.21	14.40	11,051,158
18 Apr 24	14.48000 -0.27	14.80	14.41	14.61	13,182,271
17 Apr 24	14.75000 +0.21	14.99	14.53	14.64	14,128,908
16 Apr 24	14.54000 -0.45	14.96	14.43	14.90	12,932,611
15 Apr 24	14.99000 +0.05	15.27	14.66	14.86	15,442,385
12 Apr 24	14.94000 -0.42	15.46	14.91	15.31	13,314,803
11 Apr 24	15.36000 -0.36	15.70	15.31	15.65	13,291,995
10 Apr 24	15.72000 -0.68	16.30	15.67	16.27	12,281,491
09 Apr 24	16.40000 +0.43	16.41	15.80	16.00	13,578,147
08 Apr 24	15.97000 -0.86	16.80	15.96	16.76	18,020,110
03 Apr 24	16.83000 -0.45	17.43	16.81	17.25	13,028,564
02 Apr 24	17.28000 -0.86	18.15	17.18	18.04	16,705,416
01 Apr 24	18.14000 +0.66	18.14	17.48	17.48	11,332,280
29 Mar 24	17.48000 -0.29	17.89	17.25	17.77	10,346,031
28 Mar 24	17.77000 +0.12	18.15	17.50	17.62	11,546,400
27 Mar 24	17.65000 -0.15	18.04	17.54	17.85	10,253,270
26 Mar 24	17.80000 -0.10	18.00	17.49	17.84	12,207,227
25 Mar 24	17.90000 -0.59	18.55	17.90	18.35	11,782,285
22 Mar 24	18.49000 -0.39	19.03	18.10	18.90	19,525,608
21 Mar 24	18.88000 -0.96	19.82	18.77	19.65	31,640,602
20 Mar 24	19.84000 +0.47	20.60	18.97	19.44	34,058,472
19 Mar 24	19.37000 -0.48	20.23	19.33	19.83	19,853,890
18 Mar 24	19.85000 +0.88	20.51	19.00	19.90	23,948,268
15 Mar 24	18.97000 -0.01	19.26	18.55	18.95	7,907,404
14 Mar 24	18.98000 -0.16	19.78	18.86	19.32	9,056,505
13 Mar 24	19.14000 -0.29	19.45	18.81	19.38	7,914,552
12 Mar 24	19.43000 +0.32	19.55	19.15	19.16	6,736,094
11 Mar 24	19.11000 +0.72	19.15	18.30	18.40	8,246,488
08 Mar 24	18.39000 +0.05	18.56	18.10	18.34	6,304,132
07 Mar 24	18.34000 -0.62	19.14	18.34	18.95	8,082,621
06 Mar 24	18.96000 -0.27	19.38	18.69	19.25	7,297,144
05 Mar 24	19.23000 -0.77	19.94	19.03	19.94	10,180,836
04 Mar 24	20.00000 +0.75	20.16	19.21	19.25	11,934,112
01 Mar 24	19.25000 +0.05	19.30	18.91	19.20	6,206,400
29 Feb 24	19.20000 +0.43	19.31	18.54	18.64	8,598,300
28 Feb 24	18.77000 -0.49	19.99	18.70	19.31	11,356,819
27 Feb 24	19.26000 +0.24	19.28	18.77	18.88	7,284,344
26 Feb 24	19.02000 +0.12	19.25	18.60	18.80	8,708,221
23 Feb 24	18.90000 -0.05	19.02	18.43	18.95	9,834,559
22 Feb 24	18.95000 +0.00	19.04	18.54	18.80	9,907,866
21 Feb 24	18.95000 -0.01	19.45	18.53	18.87	9,428,466
20 Feb 24	18.96000 -0.15	19.32	18.60	18.98	8,810,740
19 Feb 24	19.11000 -0.69	20.09	18.81	20.09	12,688,585
08 Feb 24	19.80000 +0.18	21.20	19.61	19.77	16,158,948
07 Feb 24	19.62000 +1.53	19.73	18.02	18.28	18,254,980
06 Feb 24	18.09000 +2.00	18.43	15.90	16.23	12,777,427
05 Feb 24	16.09000 -0.38	17.23	15.28	16.50	11,573,836
02 Feb 24	16.47000 -0.95	17.60	15.90	17.46	8,031,860
01 Feb 24	17.42000 +0.00	17.97	17.20	17.20	8,649,700
31 Jan 24	17.42000 -0.63	18.00	17.28	17.97	9,656,415
30 Jan 24	18.05000 -0.36	18.74	18.00	18.35	6,960,900
29 Jan 24	18.41000 -0.68	19.33	18.33	19.16	8,287,128
26 Jan 24	19.09000 -0.39	19.69	19.00	19.46	6,760,237
25 Jan 24	19.48000 +0.30	19.76	18.90	19.23	8,364,800
24 Jan 24	19.18000 -0.16	19.76	18.65	19.58	5,945,600
23 Jan 24	19.34000 -0.08	19.62	19.20	19.58	5,047,521
22 Jan 24	19.42000 -1.40	20.72	19.41	20.71	10,138,294
19 Jan 24	20.82000 +0.11	21.19	20.53	20.73	5,312,683
18 Jan 24	20.71000 -0.39	21.06	20.00	20.98	5,941,230
17 Jan 24	21.10000 -0.73	21.88	21.04	21.84	3,152,940
16 Jan 24	21.83000 -0.34	22.23	21.57	22.17	3,046,300
15 Jan 24	22.17000 -0.32	22.57	22.03	22.35	2,932,600
12 Jan 24	22.49000 -0.48	23.12	22.44	22.94	3,089,940
11 Jan 24	22.97000 +0.56	22.98	22.30	22.30	4,630,192
10 Jan 24	22.41000 +0.31	22.69	22.03	22.30	3,641,953
09 Jan 24	22.10000 -0.03	22.40	21.98	22.10	3,077,896
08 Jan 24	22.13000 -0.40	22.54	22.11	22.50	3,731,141
05 Jan 24	22.53000 -0.30	23.02	22.38	23.00	4,147,123
04 Jan 24	22.83000 -0.25	23.03	22.53	23.03	3,498,922
03 Jan 24	23.08000 -0.11	23.64	22.96	23.17	4,360,744
02 Jan 24	23.19000 -0.62	23.88	23.13	23.82	4,270,432
29 Dec 23	23.81000 +0.26	24.07	23.50	23.60	3,256,017
28 Dec 23	23.55000 -0.13	23.97	23.48	23.59	5,542,242
27 Dec 23	23.68000 -0.06	23.86	23.42	23.64	2,475,330
26 Dec 23	23.74000 -0.30	24.18	23.60	23.94	2,124,053
25 Dec 23	24.04000 +0.27	24.25	23.73	23.73	3,300,979
22 Dec 23	23.77000 -0.28	24.09	23.63	24.07	4,027,362
21 Dec 23	24.05000 -0.36	24.42	23.73	24.24	6,234,195
20 Dec 23	24.41000 -0.10	24.86	24.36	24.61	3,312,971
19 Dec 23	24.51000 -0.11	24.88	24.22	24.57	4,707,380
18 Dec 23	24.62000 -0.26	24.92	24.44	24.80	4,431,861
15 Dec 23	24.88000 -0.12	25.18	24.80	25.02	3,881,200
14 Dec 23	25.00000 -0.11	25.43	24.96	25.17	5,433,435
13 Dec 23	25.11000 -0.02	25.65	25.00	25.25	6,600,027
12 Dec 23	25.13000 -0.47	26.00	24.90	25.66	5,519,838
11 Dec 23	25.60000 +0.24	25.80	24.93	25.35	6,636,906
08 Dec 23	25.36000 +0.09	25.65	24.88	25.33	10,122,514
07 Dec 23	25.27000 -0.45	25.82	25.00	25.52	7,404,767
06 Dec 23	25.72000 -0.03	25.92	25.35	25.87	5,738,604
05 Dec 23	25.75000 -0.41	26.30	25.75	26.04	4,428,146
04 Dec 23	26.16000 -0.42	26.60	26.06	26.52	4,041,909
01 Dec 23	26.58000 -0.13	26.87	26.38	26.41	4,167,484
30 Nov 23	26.71000 +0.27	26.79	26.30	26.44	2,854,612
29 Nov 23	26.44000 -0.66	27.35	26.34	27.25	6,149,070
28 Nov 23	27.10000 +0.97	27.24	25.94	26.00	10,835,306
27 Nov 23	26.13000 -0.38	26.40	25.80	26.25	10,038,911
24 Nov 23	26.51000 +0.20	27.18	26.20	26.30	9,805,319
23 Nov 23	26.31000 -0.21	26.77	25.99	26.01	7,470,417
22 Nov 23	26.52000 +0.07	27.13	26.41	26.65	10,432,536
21 Nov 23	26.45000 -0.20	27.50	26.20	26.83	7,449,340
20 Nov 23	26.65000 -0.35	27.30	26.28	27.19	9,390,240
17 Nov 23	27.00000 +0.76	27.98	26.16	26.16	19,706,452
16 Nov 23	26.24000 -0.31	26.62	25.49	26.03	16,607,323
15 Nov 23	26.55000 +1.24	27.15	25.37	25.70	27,008,308
14 Nov 23	25.31000 +1.46	25.37	23.75	23.84	9,178,978
13 Nov 23	23.85000 -0.54	24.68	23.68	24.40	7,570,845
10 Nov 23	24.39000 -0.37	24.88	24.01	24.70	8,499,027
09 Nov 23	24.76000 +0.38	26.32	24.60	24.99	15,211,917
08 Nov 23	24.38000 +0.67	24.56	23.58	23.67	7,147,773
07 Nov 23	23.71000 -0.13	23.98	23.64	23.84	2,677,185
06 Nov 23	23.84000 +0.49	23.90	23.43	23.50	4,872,528
03 Nov 23	23.35000 +0.66	23.47	22.61	22.63	4,643,601
02 Nov 23	22.69000 -0.07	22.92	22.60	22.69	2,434,087
01 Nov 23	22.76000 -0.24	23.17	22.48	22.95	4,570,535
31 Oct 23	23.00000 +0.28	23.16	22.45	22.70	3,714,109
30 Oct 23	22.72000 +0.30	22.85	22.22	22.29	5,751,595
27 Oct 23	22.42000 +0.42	22.60	21.80	21.99	5,295,104
26 Oct 23	22.00000 +0.11	22.12	21.45	21.94	4,293,277
25 Oct 23	21.89000 -0.39	22.57	21.85	22.50	3,935,588
24 Oct 23	22.28000 +0.08	22.43	21.87	22.18	3,935,423
23 Oct 23	22.20000 -0.69	22.88	22.01	22.79	3,964,033
20 Oct 23	22.89000 -0.01	23.28	22.71	23.09	4,031,338
19 Oct 23	22.90000 -0.03	23.22	22.69	22.82	2,226,900
18 Oct 23	22.93000 -0.42	23.41	22.74	23.41	2,911,900
17 Oct 23	23.35000 +0.19	23.54	22.80	23.38	3,172,700
16 Oct 23	23.16000 -0.41	23.77	23.04	23.58	2,555,224
13 Oct 23	23.57000 +0.21	23.65	23.22	23.22	2,370,976
12 Oct 23	23.36000 -0.01	23.83	23.15	23.48	2,894,773
11 Oct 23	23.37000 +0.38	23.87	22.91	22.94	4,301,655
10 Oct 23	22.99000 -0.26	23.47	22.90	23.47	2,388,970
09 Oct 23	23.25000 -0.25	23.76	23.17	23.50	2,779,098
28 Sep 23	23.50000 -0.40	24.00	23.50	23.94	2,471,563
27 Sep 23	23.90000 +0.29	24.26	23.55	23.55	2,975,555
26 Sep 23	23.61000 -0.28	23.97	23.53	23.85	1,661,060
25 Sep 23	23.89000 +0.38	24.02	23.38	23.50	3,469,180
22 Sep 23	23.51000 +0.13	23.55	23.14	23.38	2,779,326
21 Sep 23	23.38000 -0.31	23.79	23.19	23.70	3,219,822
20 Sep 23	23.69000 -0.01	23.97	23.61	23.65	2,826,293
19 Sep 23	23.70000 -0.22	24.07	23.50	24.07	3,600,147
18 Sep 23	23.92000 +0.42	24.08	23.37	23.38	4,302,090
15 Sep 23	23.50000 +0.46	23.67	22.88	23.01	5,023,643
14 Sep 23	23.04000 +0.07	23.11	22.73	22.95	2,023,428
13 Sep 23	22.97000 -0.31	23.47	22.80	23.28	2,651,976
12 Sep 23	23.28000 -0.14	23.41	23.21	23.41	2,072,119
11 Sep 23	23.42000 +1.11	23.58	22.36	22.37	7,977,520
08 Sep 23	22.31000 -0.09	22.60	22.31	22.36	1,606,645
07 Sep 23	22.40000 -0.30	22.88	22.40	22.61	2,214,495
06 Sep 23	22.70000 -0.23	22.98	22.63	22.88	1,703,595
05 Sep 23	22.93000 -0.05	23.36	22.90	22.94	1,861,794
04 Sep 23	22.98000 +0.31	23.06	22.69	22.69	2,525,274
01 Sep 23	22.67000 -0.15	22.92	22.48	22.90	2,204,300
31 Aug 23	22.82000 +0.13	22.97	22.49	22.85	2,512,026
30 Aug 23	22.69000 +0.13	22.85	22.41	22.61	2,669,594
29 Aug 23	22.56000 +0.75	22.69	21.71	21.75	3,938,363
28 Aug 23	21.81000 +0.10	22.80	21.71	22.62	4,217,600
25 Aug 23	21.71000 +0.00	22.09	21.44	21.70	3,698,180
24 Aug 23	21.71000 +0.10	22.16	21.23	21.66	4,536,915
23 Aug 23	21.61000 -0.88	22.49	21.61	22.38	3,451,247
22 Aug 23	22.49000 -0.08	22.70	22.07	22.52	3,503,874
21 Aug 23	22.57000 -0.04	23.05	22.52	22.55	2,306,096
18 Aug 23	22.61000 -0.46	23.18	22.60	23.06	2,464,400
17 Aug 23	23.07000 +0.01	23.14	22.71	23.04	2,247,088
16 Aug 23	23.06000 +0.15	23.44	22.75	22.80	2,993,060
15 Aug 23	22.91000 -0.07	23.10	22.71	22.90	2,339,891
14 Aug 23	22.98000 +0.21	22.99	22.53	22.65	3,126,860
11 Aug 23	22.77000 -0.21	23.26	22.73	23.02	2,576,400
10 Aug 23	22.98000 -0.20	23.30	22.89	23.10	1,937,700
09 Aug 23	23.18000 +0.37	23.47	22.81	22.81	4,272,815
08 Aug 23	22.81000 -0.07	23.08	22.70	22.91	2,642,128
07 Aug 23	22.88000 -0.35	23.20	22.72	23.10	4,403,589
04 Aug 23	23.23000 -0.26	23.79	23.13	23.53	3,975,069
03 Aug 23	23.49000 +0.00	23.72	23.25	23.57	4,720,535
02 Aug 23	23.49000 -0.38	23.94	23.47	23.87	3,733,298
01 Aug 23	23.87000 -0.44	24.36	23.81	24.22	4,432,581
31 Jul 23	24.31000 -0.11	24.70	24.10	24.43	5,098,249
28 Jul 23	24.42000 +0.30	24.43	23.88	24.12	2,376,924
27 Jul 23	24.12000 -0.13	24.35	23.95	24.25	2,360,309
26 Jul 23	24.25000 -0.09	24.49	24.09	24.30	1,994,616
25 Jul 23	24.34000 +0.18	24.40	23.88	24.24	2,900,078
24 Jul 23	24.16000 +0.41	24.58	23.60	23.70	3,964,764
21 Jul 23	23.75000 +0.79	23.82	22.96	22.96	5,438,777
20 Jul 23	22.96000 +0.00	23.80	22.91	23.15	7,793,108
19 Jul 23	22.96000 +0.28	23.12	22.65	22.67	3,116,110
18 Jul 23	22.68000 -0.47	23.29	22.51	23.23	6,218,975
17 Jul 23	23.15000 -1.97	25.00	22.66	25.00	13,470,761
14 Jul 23	25.12000 -0.51	26.02	25.07	25.63	2,502,492
13 Jul 23	25.63000 +0.39	25.66	25.25	25.25	2,370,300
12 Jul 23	25.24000 -0.27	25.54	25.15	25.48	1,557,400
11 Jul 23	25.51000 +0.35	25.55	25.16	25.16	2,541,770
10 Jul 23	25.16000 +0.26	25.29	24.88	24.97	2,427,798
07 Jul 23	24.90000 +0.03	25.09	24.82	24.87	2,047,969
06 Jul 23	24.87000 -0.54	25.32	24.83	25.32	3,634,806
05 Jul 23	25.41000 -0.30	25.71	24.79	25.65	3,452,235
04 Jul 23	25.71000 -0.28	26.24	25.65	25.98	2,983,839
03 Jul 23	25.99000 +0.36	27.13	25.63	25.64	6,469,517
30 Jun 23	25.63000 +0.67	25.71	24.96	24.98	3,485,862
29 Jun 23	24.96000 -0.26	25.37	24.82	25.18	2,811,217
28 Jun 23	25.22000 -0.22	25.50	24.90	25.50	2,631,960
27 Jun 23	25.44000 -0.33	25.94	25.44	25.75	2,635,313
26 Jun 23	25.77000 -0.39	26.22	25.65	26.16	2,738,165
21 Jun 23	26.16000 -0.13	26.44	26.11	26.28	2,238,916
20 Jun 23	26.29000 +0.01	26.56	26.08	26.25	2,603,600
19 Jun 23	26.28000 -0.29	26.67	26.14	26.66	3,305,380
16 Jun 23	26.57000 +0.34	27.20	26.08	26.08	5,031,439
15 Jun 23	26.23000 +0.86	26.39	25.23	25.47	5,657,648
14 Jun 23	25.37000 +0.37	25.59	24.90	25.10	4,056,463
13 Jun 23	25.00000 -0.15	25.26	24.88	25.09	2,654,515
12 Jun 23	25.15000 -0.41	25.67	25.00	25.53	3,201,855
09 Jun 23	25.56000 +1.08	25.83	24.33	24.49	8,366,700
08 Jun 23	24.48000 -0.04	24.75	24.38	24.42	3,158,300
07 Jun 23	24.52000 -0.31	25.00	24.43	24.85	3,169,662
06 Jun 23	24.83000 -0.67	25.58	24.74	25.58	4,036,815
05 Jun 23	25.50000 -0.03	25.69	25.40	25.54	2,267,768
02 Jun 23	25.53000 +0.03	25.60	25.21	25.47	3,781,172
01 Jun 23	25.50000 -0.05	25.73	25.03	25.62	5,396,169
31 May 23	25.55000 -1.43	27.05	25.28	26.72	6,579,380
30 May 23	26.98000 +0.06	27.15	26.60	27.01	2,369,056
29 May 23	26.92000 -0.21	27.40	26.76	27.21	3,195,502
26 May 23	27.13000 +0.30	27.25	26.70	26.82	2,531,055
25 May 23	26.83000 -0.06	27.05	26.60	26.89	2,453,382
24 May 23	26.89000 -0.33	27.27	26.73	27.15	2,643,100
23 May 23	27.22000 -0.18	27.43	27.00	27.27	3,284,261
22 May 23	27.40000 +0.16	27.45	26.74	27.03	3,516,807
19 May 23	27.24000 +1.16	27.49	25.88	26.12	7,349,530
18 May 23	26.08000 +0.02	26.21	25.83	26.06	2,862,300
17 May 23	26.06000 -0.54	26.69	26.02	26.62	3,737,986
16 May 23	26.60000 -0.19	27.00	26.56	26.63	3,778,680
15 May 23	26.79000 +0.47	26.87	26.07	26.29	4,306,734
12 May 23	26.32000 +0.39	26.60	25.80	25.86	5,309,869
11 May 23	25.93000 +0.10	26.26	25.64	25.87	4,295,097
10 May 23	25.83000 +0.00	25.96	25.39	25.85	5,969,771
09 May 23	25.83000 -0.37	26.27	25.80	26.08	4,453,397
08 May 23	26.20000 -0.05	26.38	25.88	26.23	4,957,100
05 May 23	26.25000 -1.04	27.38	26.20	27.18	5,403,936
04 May 23	27.29000 +0.21	27.75	26.62	27.09	7,287,257
28 Apr 23	27.08000 +0.20	27.55	26.70	26.74	7,417,940
27 Apr 23	26.88000 -0.37	27.55	26.20	27.20	10,080,220
26 Apr 23	27.25000 +0.03	27.78	27.22	27.30	5,983,988
25 Apr 23	27.22000 -0.60	28.10	26.87	28.00	7,670,412
24 Apr 23	27.82000 -0.49	28.62	27.73	28.31	6,015,300
21 Apr 23	28.31000 -0.97	29.50	28.27	29.18	8,783,401
20 Apr 23	29.28000 -0.22	29.97	29.13	29.49	7,116,341
19 Apr 23	29.50000 -0.34	30.65	29.40	29.90	13,234,488
18 Apr 23	29.84000 +2.04	30.60	28.07	28.07	23,161,496
17 Apr 23	27.80000 -0.23	28.15	27.63	28.11	5,746,327
14 Apr 23	28.03000 -0.97	28.95	27.80	28.75	9,520,491
13 Apr 23	29.00000 -0.35	29.24	27.68	29.01	13,202,376
12 Apr 23	29.35000 +0.18	29.83	28.74	29.17	7,791,671
11 Apr 23	29.17000 -0.11	29.59	28.88	29.37	7,197,546
10 Apr 23	29.28000 +0.68	30.10	28.55	28.70	11,528,324
07 Apr 23	28.60000 +0.51	29.11	27.88	27.96	8,462,525
06 Apr 23	28.09000 +0.16	28.26	27.52	27.87	7,194,121
04 Apr 23	27.93000 -0.03	28.25	27.72	27.95	6,479,318
03 Apr 23	27.96000 -0.69	29.23	27.63	28.80	12,624,519
31 Mar 23	28.65000 -0.81	29.46	28.42	29.20	9,476,065
30 Mar 23	29.46000 +0.26	29.58	28.76	29.21	8,213,744
29 Mar 23	29.20000 -0.40	29.90	29.05	29.44	10,848,543
28 Mar 23	29.60000 -0.40	30.25	29.00	29.90	13,855,657
27 Mar 23	30.00000 +1.06	31.16	28.66	28.82	24,787,036
24 Mar 23	28.94000 +0.04	30.35	28.66	29.88	24,883,088
23 Mar 23	28.90000 +2.27	29.12	26.55	26.55	25,679,032
22 Mar 23	26.63000 +0.28	26.77	26.40	26.45	5,049,880
21 Mar 23	26.35000 +0.97	26.67	25.39	25.42	7,760,863
20 Mar 23	25.38000 +0.03	25.50	24.99	25.43	4,360,093
17 Mar 23	25.35000 -0.21	25.84	25.28	25.65	4,012,234
16 Mar 23	25.56000 +0.06	25.84	25.28	25.41	3,629,179
15 Mar 23	25.50000 +0.23	25.92	25.35	25.35	3,420,695
14 Mar 23	25.27000 -0.34	25.78	25.07	25.53	3,805,680
13 Mar 23	25.61000 -0.24	25.72	25.34	25.70	3,578,028
10 Mar 23	25.85000 -0.22	26.00	25.70	25.90	2,752,726
09 Mar 23	26.07000 +0.14	26.19	25.87	25.88	2,597,432
08 Mar 23	25.93000 +0.18	26.02	25.55	25.61	3,187,573
07 Mar 23	25.75000 -0.55	26.58	25.69	26.30	5,690,804
06 Mar 23	26.30000 +0.34	26.75	25.91	25.98	7,275,496
03 Mar 23	25.96000 -0.06	26.24	25.80	26.05	4,089,306
02 Mar 23	26.02000 -0.47	26.55	25.96	26.49	5,777,367
01 Mar 23	26.49000 -0.17	26.86	26.40	26.65	4,382,966
28 Feb 23	26.66000 +0.44	26.89	26.20	26.21	3,917,933
27 Feb 23	26.22000 -0.21	26.57	26.16	26.51	3,351,600
24 Feb 23	26.43000 -0.45	26.99	26.33	26.89	4,425,325
23 Feb 23	26.88000 -0.37	27.48	26.77	27.17	5,146,421
22 Feb 23	27.25000 +0.52	27.52	26.50	26.57	7,505,122
21 Feb 23	26.73000 +0.29	27.00	26.38	26.40	4,629,784
20 Feb 23	26.44000 +0.20	26.54	25.82	26.33	4,698,130
17 Feb 23	26.24000 -0.09	26.70	26.05	26.27	5,216,168
16 Feb 23	26.33000 -0.64	27.02	26.20	26.90	5,922,692
15 Feb 23	26.97000 -0.45	27.49	26.82	27.34	4,618,026
14 Feb 23	27.42000 +0.23	27.75	27.12	27.25	5,958,356
13 Feb 23	27.19000 +0.42	27.57	26.68	26.75	9,195,052
10 Feb 23	26.77000 +0.12	27.27	26.49	26.60	6,582,391
09 Feb 23	26.65000 +0.56	26.72	25.98	26.08	5,622,399
08 Feb 23	26.09000 -0.21	26.44	25.98	26.30	6,672,038
07 Feb 23	26.30000 -0.34	27.05	26.18	26.76	6,273,254
06 Feb 23	26.64000 -0.22	26.86	26.49	26.68	5,898,292
03 Feb 23	26.86000 -0.16	27.19	26.53	26.95	6,248,147
02 Feb 23	27.02000 -0.25	27.33	26.90	27.30	8,336,944
01 Feb 23	27.27000 +0.51	28.00	26.71	26.96	11,070,077
31 Jan 23	26.76000 -0.56	27.38	26.41	27.21	10,203,772
30 Jan 23	27.32000 -0.17	27.86	27.18	27.55	7,170,573
20 Jan 23	27.49000 -0.36	27.98	27.35	27.80	6,035,388
19 Jan 23	27.85000 +1.14	28.09	26.55	26.71	13,544,271
18 Jan 23	26.71000 +0.10	26.88	26.50	26.60	4,448,907
17 Jan 23	26.61000 -0.17	26.84	26.49	26.64	4,152,521
16 Jan 23	26.78000 +0.33	27.15	26.35	26.35	7,915,932
13 Jan 23	26.45000 +0.44	26.45	25.94	25.94	5,173,884
12 Jan 23	26.01000 -0.23	26.24	25.84	26.09	5,460,501
11 Jan 23	26.24000 +0.51	26.87	25.79	25.79	11,194,931
10 Jan 23	25.73000 +0.17	25.90	25.24	25.49	6,472,907
09 Jan 23	25.56000 +0.30	25.89	25.22	25.30	7,129,880
06 Jan 23	25.26000 -0.25	25.66	25.16	25.51	4,829,730
05 Jan 23	25.51000 +0.32	25.63	25.00	25.25	6,116,233
04 Jan 23	25.19000 -0.24	25.63	25.10	25.33	5,012,801
03 Jan 23	25.43000 +0.30	25.56	24.67	25.20	7,198,983
30 Dec 22	25.13000 +0.00	25.85	24.96	25.30	7,221,579
29 Dec 22	25.13000 +0.37	25.25	24.40	24.58	5,251,456
28 Dec 22	24.76000 +0.03	24.94	24.51	24.55	5,165,999
27 Dec 22	24.73000 +0.10	24.79	24.08	24.70	5,183,999
26 Dec 22	24.63000 -0.36	25.30	24.50	25.24	4,909,462
23 Dec 22	24.99000 +0.32	25.09	24.50	24.50	4,694,663
22 Dec 22	24.67000 +0.11	25.30	24.55	24.55	8,185,274
21 Dec 22	24.56000 -0.21	24.99	24.36	24.70	6,418,582
20 Dec 22	24.77000 -0.46	25.25	24.66	25.20	8,481,464
19 Dec 22	25.23000 -1.00	26.18	25.16	26.02	9,698,609
16 Dec 22	26.23000 +0.25	26.27	25.68	25.89	7,482,941
15 Dec 22	25.98000 +0.14	26.13	25.74	25.88	6,361,799
14 Dec 22	25.84000 -0.72	26.50	25.78	26.35	10,035,946
13 Dec 22	26.56000 -0.84	27.48	26.15	27.40	16,504,487
12 Dec 22	27.40000 +0.42	27.77	26.91	26.91	15,513,090
09 Dec 22	26.98000 +1.06	27.49	25.85	25.95	21,539,594
08 Dec 22	25.92000 +0.21	26.13	25.62	25.71	9,240,880
07 Dec 22	25.71000 +0.33	25.80	25.19	25.35	9,242,416
06 Dec 22	25.38000 -0.35	25.90	25.21	25.73	13,059,745
05 Dec 22	25.73000 -1.55	27.00	25.13	26.98	20,198,856
02 Dec 22	27.28000 -0.19	27.68	27.15	27.34	6,339,998
01 Dec 22	27.47000 +0.13	27.65	27.03	27.51	10,868,854
30 Nov 22	27.34000 -0.47	28.24	27.22	27.80	9,305,925
29 Nov 22	27.81000 +0.73	28.09	26.99	27.00	9,201,265
28 Nov 22	27.08000 -0.35	27.49	26.81	27.03	7,313,995
25 Nov 22	27.43000 -0.51	28.04	27.32	27.94	6,977,634
24 Nov 22	27.94000 +0.02	28.21	27.76	27.94	6,244,815
23 Nov 22	27.92000 -0.29	28.48	27.61	28.17	8,950,346
22 Nov 22	28.21000 -1.37	29.68	28.18	29.50	10,383,639
21 Nov 22	29.58000 +0.45	29.88	28.50	29.17	10,626,810
18 Nov 22	29.13000 +0.51	29.57	28.71	28.75	11,153,771
17 Nov 22	28.62000 +0.19	28.97	28.19	28.35	6,581,627
16 Nov 22	28.43000 -0.28	28.91	28.42	28.65	6,574,934
15 Nov 22	28.71000 +0.22	28.75	27.86	28.40	9,073,963
14 Nov 22	28.49000 +0.11	28.85	27.61	28.36	11,168,204
11 Nov 22	28.38000 -0.12	29.44	28.38	28.99	14,674,028
10 Nov 22	28.50000 -0.02	29.02	28.41	28.51	7,708,453
09 Nov 22	28.52000 -0.15	28.98	28.36	28.40	5,767,551
08 Nov 22	28.67000 -0.25	29.00	28.25	28.91	5,757,594
07 Nov 22	28.92000 -0.03	29.33	28.75	28.96	7,550,528
04 Nov 22	28.95000 +0.32	29.23	28.49	28.74	8,758,498
03 Nov 22	28.63000 -0.08	28.90	28.10	28.35	6,145,819
02 Nov 22	28.71000 +0.12	29.38	28.05	28.14	9,813,139
01 Nov 22	28.59000 +0.73	28.64	27.36	27.82	13,464,549
31 Oct 22	27.86000 -0.63	28.90	27.55	28.16	11,174,551
28 Oct 22	28.49000 -0.39	29.42	28.24	29.08	9,827,102
27 Oct 22	28.88000 -0.99	29.87	28.61	29.77	12,371,030
26 Oct 22	29.87000 +1.05	30.43	28.92	28.95	9,964,790
25 Oct 22	28.82000 -0.48	29.50	28.40	29.22	9,765,386
24 Oct 22	29.30000 -0.97	30.56	29.20	30.29	6,893,417
21 Oct 22	30.27000 -0.10	30.69	29.80	30.30	6,393,496
20 Oct 22	30.37000 -0.12	31.08	30.19	30.40	6,941,843
19 Oct 22	30.49000 -0.52	31.01	30.33	30.95	7,909,365
18 Oct 22	31.01000 -0.08	31.21	30.43	31.21	8,491,491
17 Oct 22	31.09000 -0.06	31.74	30.31	30.50	12,632,898
14 Oct 22	31.15000 +2.32	31.24	29.08	29.09	13,081,745
13 Oct 22	28.83000 -0.03	29.19	28.51	28.65	5,489,231
12 Oct 22	28.86000 +0.22	28.86	27.83	28.70	4,477,167
11 Oct 22	28.64000 +0.10	28.86	27.80	28.86	5,051,059
10 Oct 22	28.54000 -0.48	29.90	28.41	29.26	7,320,993
30 Sep 22	29.02000 -0.71	30.00	28.92	29.73	6,086,264
29 Sep 22	29.73000 +0.57	30.09	29.19	29.19	5,596,235
28 Sep 22	29.16000 -0.52	29.88	29.10	29.36	4,647,079
27 Sep 22	29.68000 +0.90	29.69	28.66	28.96	6,456,260
26 Sep 22	28.78000 -0.18	29.67	28.64	29.00	8,781,918
23 Sep 22	28.96000 +0.04	29.24	28.55	28.94	6,924,411
22 Sep 22	28.92000 -0.46	29.46	28.83	29.32	4,987,477
21 Sep 22	29.38000 -0.36	29.86	28.91	29.82	5,387,376
20 Sep 22	29.74000 -0.38	30.21	29.61	30.21	4,859,859
19 Sep 22	30.12000 -0.14	30.66	29.60	30.42	5,984,376
16 Sep 22	30.26000 -0.82	31.40	30.22	31.09	5,628,848
15 Sep 22	31.08000 -0.74	32.13	30.83	32.00	6,522,306
14 Sep 22	31.82000 +0.11	31.95	31.05	31.18	4,624,492
13 Sep 22	31.71000 -0.19	32.28	31.51	32.00	7,547,024
09 Sep 22	31.90000 +0.75	32.24	31.15	31.15	8,413,531
08 Sep 22	31.15000 -0.33	31.52	31.07	31.46	4,765,945
07 Sep 22	31.48000 -0.01	31.63	31.09	31.41	5,982,205
06 Sep 22	31.49000 +0.00	31.79	31.26	31.61	5,926,115
05 Sep 22	31.49000 -0.04	31.70	31.10	31.57	7,080,324
02 Sep 22	31.53000 +0.33	31.66	30.79	31.00	9,080,148
01 Sep 22	31.20000 +0.27	31.69	30.50	30.90	9,741,940
31 Aug 22	30.93000 +0.69	31.45	30.25	30.30	10,861,179
30 Aug 22	30.24000 -0.21	30.88	29.51	30.74	8,050,911
29 Aug 22	30.45000 -0.02	30.86	30.07	30.30	7,236,896
26 Aug 22	30.47000 +0.31	31.15	30.05	30.30	5,816,307
25 Aug 22	30.16000 +0.27	30.36	29.62	30.04	4,108,583
24 Aug 22	29.89000 -0.68	30.79	29.77	30.50	4,579,223
23 Aug 22	30.57000 +0.12	30.66	30.13	30.34	4,552,890
22 Aug 22	30.45000 -0.14	30.95	30.05	30.38	5,316,213
19 Aug 22	30.59000 -0.35	31.13	30.53	30.74	4,618,710
18 Aug 22	30.94000 -0.61	31.55	30.70	31.35	6,216,295
17 Aug 22	31.55000 -0.06	31.89	31.35	31.65	4,253,811
16 Aug 22	31.61000 -0.21	32.03	31.59	31.90	3,491,116
15 Aug 22	31.82000 +0.04	32.00	31.56	31.67	4,189,442
12 Aug 22	31.78000 -0.04	31.88	31.54	31.71	4,342,760
11 Aug 22	31.82000 +1.00	31.94	30.89	30.89	5,803,570
10 Aug 22	30.82000 -0.47	31.34	30.69	31.26	3,628,024
09 Aug 22	31.29000 +0.33	31.35	30.62	31.02	5,327,763
08 Aug 22	30.96000 +0.32	31.35	30.80	31.19	5,271,821
05 Aug 22	30.64000 +1.08	30.70	29.70	29.81	5,226,034
04 Aug 22	29.56000 +0.32	29.76	29.09	29.49	4,095,556
03 Aug 22	29.24000 -0.51	30.40	29.17	29.69	7,417,313
02 Aug 22	29.75000 -1.23	30.58	29.08	30.58	8,834,223
01 Aug 22	30.98000 +0.29	31.08	30.42	30.59	5,993,347
29 Jul 22	30.69000 -0.81	31.59	30.63	31.47	7,496,068
28 Jul 22	31.50000 -0.21	32.00	31.47	31.87	5,836,727
27 Jul 22	31.71000 +0.09	32.07	31.29	31.42	6,934,445
26 Jul 22	31.62000 -0.13	31.90	30.86	31.88	6,572,047
25 Jul 22	31.75000 +0.52	32.37	31.32	31.99	9,368,866
22 Jul 22	31.23000 -0.72	32.36	30.85	32.29	8,025,183
21 Jul 22	31.95000 -0.63	32.90	31.85	32.71	7,680,059
20 Jul 22	32.58000 +0.63	33.23	31.80	31.80	9,757,645
19 Jul 22	31.95000 +1.28	32.28	31.05	31.29	13,934,348
18 Jul 22	30.67000 +0.63	31.45	29.93	31.12	10,075,949
15 Jul 22	30.04000 -0.86	30.80	30.01	30.67	6,537,958
14 Jul 22	30.90000 +1.05	31.43	29.97	29.98	10,039,629
13 Jul 22	29.85000 -0.39	30.24	29.31	30.17	7,679,878
12 Jul 22	30.24000 -2.03	32.15	30.16	32.02	13,080,124
11 Jul 22	32.27000 +1.65	32.77	30.76	30.90	17,460,290
08 Jul 22	30.62000 -0.34	31.28	30.60	31.04	7,222,024
07 Jul 22	30.96000 -0.83	32.15	30.81	32.00	10,030,372
06 Jul 22	31.79000 +0.02	32.13	31.16	31.80	7,710,180
05 Jul 22	31.77000 -0.54	32.18	31.21	32.12	9,081,232
04 Jul 22	32.31000 +1.69	32.45	30.73	30.89	14,015,632
01 Jul 22	30.62000 -0.48	31.25	30.43	31.10	7,251,323
30 Jun 22	31.10000 +0.50	31.38	30.60	30.60	6,980,029
29 Jun 22	30.60000 -0.54	31.38	30.52	31.03	6,131,650
28 Jun 22	31.14000 +0.03	31.25	30.33	31.05	7,717,532
27 Jun 22	31.11000 +0.17	31.90	30.74	30.78	8,518,321
24 Jun 22	30.94000 -0.04	31.30	30.70	30.95	5,565,951
23 Jun 22	30.98000 +0.36	31.08	30.25	30.65	5,113,542
22 Jun 22	30.62000 -0.47	31.32	30.55	31.17	6,797,800
21 Jun 22	31.09000 -0.35	31.64	30.60	31.34	7,616,994
20 Jun 22	31.44000 +0.83	31.58	30.60	30.81	8,855,895
17 Jun 22	30.61000 +0.26	30.83	29.80	30.22	8,363,092
16 Jun 22	30.35000 +0.15	30.80	30.15	30.22	7,373,938
15 Jun 22	30.20000 +0.28	30.65	29.75	29.90	8,565,034
14 Jun 22	29.92000 +0.26	30.05	29.01	29.41	6,730,991
13 Jun 22	29.66000 -0.09	30.23	29.40	29.50	7,654,196
10 Jun 22	29.75000 +0.66	29.95	28.91	28.99	9,333,709
09 Jun 22	29.09000 -0.27	29.65	28.90	29.45	9,341,751
08 Jun 22	29.36000 -0.69	29.85	29.10	29.81	9,204,673
07 Jun 22	30.05000 +0.39	30.17	29.31	29.60	10,991,435
06 Jun 22	29.66000 +0.32	29.77	29.11	29.31	8,142,366
02 Jun 22	29.34000 -0.60	29.93	29.21	29.93	7,653,941
01 Jun 22	29.94000 -0.06	30.27	29.71	30.01	6,475,000
31 May 22	30.00000 -0.58	30.58	29.60	30.57	11,051,303
30 May 22	30.58000 -0.02	30.85	30.16	30.40	7,510,094
27 May 22	30.60000 -0.61	31.78	30.24	31.05	11,069,302
26 May 22	31.21000 -0.15	32.08	30.33	31.83	10,467,168
25 May 22	31.36000 -0.45	32.00	30.88	31.00	10,647,093
24 May 22	31.81000 -0.54	33.65	31.71	33.19	18,332,384
23 May 22	32.35000 +0.24	32.76	31.91	32.55	8,812,431
20 May 22	32.11000 -0.26	33.20	31.88	32.16	10,480,505
19 May 22	32.37000 +0.22	32.47	31.07	32.00	11,029,563
18 May 22	32.15000 -0.16	32.76	31.96	32.33	7,712,860
17 May 22	32.31000 -0.94	33.29	31.98	33.22	15,263,333
16 May 22	33.25000 -1.69	35.80	32.99	35.22	15,380,143
13 May 22	34.94000 +0.02	35.93	34.29	35.14	12,669,385
12 May 22	34.92000 +0.32	36.39	32.99	34.00	16,848,374
11 May 22	34.60000 +0.54	35.27	33.50	33.81	20,849,142
10 May 22	34.06000 -1.75	35.80	33.18	35.38	26,096,184
09 May 22	35.81000 -1.30	37.26	34.88	36.58	21,587,372
06 May 22	37.11000 +1.61	38.66	34.45	34.50	33,122,482
05 May 22	35.50000 +2.81	36.50	33.32	33.51	33,491,008
29 Apr 22	32.69000 -0.84	34.05	31.90	33.50	23,555,338
28 Apr 22	33.53000 +2.67	34.00	31.33	31.99	30,613,542
27 Apr 22	30.86000 +2.46	31.10	28.10	28.35	23,369,812
26 Apr 22	28.40000 +0.55	29.23	27.43	27.98	11,625,112
25 Apr 22	27.85000 -0.25	29.26	27.50	27.75	12,137,016
22 Apr 22	28.10000 -0.48	29.00	27.83	28.76	7,814,079
21 Apr 22	28.58000 -0.72	29.58	28.34	29.39	8,122,316
20 Apr 22	29.30000 -0.62	30.19	29.29	29.80	7,982,559
19 Apr 22	29.92000 +0.37	30.66	29.36	29.66	13,020,972
18 Apr 22	29.55000 +1.90	29.99	28.33	28.60	16,261,956
15 Apr 22	27.65000 -0.30	28.09	27.43	27.88	5,096,294
14 Apr 22	27.95000 +1.29	28.33	26.72	26.72	7,361,996
13 Apr 22	26.66000 -0.67	27.27	26.53	27.06	3,628,329
12 Apr 22	27.33000 +0.43	27.42	26.32	27.22	5,571,889
11 Apr 22	26.90000 -0.55	27.79	26.88	27.47	5,796,675
08 Apr 22	27.45000 -0.47	28.19	27.26	28.15	4,729,753
07 Apr 22	27.92000 -0.91	29.08	27.91	28.56	5,329,365
06 Apr 22	28.83000 -0.01	29.50	28.60	29.35	5,539,191
01 Apr 22	28.84000 -0.18	29.00	28.46	28.98	5,566,558
31 Mar 22	29.02000 -0.32	29.97	28.94	29.15	8,344,053
30 Mar 22	29.34000 +0.31	29.49	28.22	29.03	8,052,934
29 Mar 22	29.03000 +1.16	30.29	28.02	28.18	14,251,468
28 Mar 22	27.87000 +0.40	28.02	27.33	27.50	7,134,404
25 Mar 22	27.47000 -0.81	28.35	27.46	28.11	5,937,190
24 Mar 22	28.28000 -0.03	28.45	27.67	28.20	5,921,712
23 Mar 22	28.31000 +0.53	29.08	27.43	27.90	8,965,960
22 Mar 22	27.78000 -1.02	28.84	27.65	28.72	8,139,925
21 Mar 22	28.80000 +0.51	29.26	28.31	28.51	10,332,844
18 Mar 22	28.29000 -0.11	28.80	27.95	28.48	8,264,212
17 Mar 22	28.40000 +0.65	29.44	27.42	27.80	13,680,990
16 Mar 22	27.75000 -0.15	28.63	25.91	28.45	16,324,666
15 Mar 22	27.90000 -1.88	29.68	27.70	28.80	17,037,664
14 Mar 22	29.78000 -0.78	32.90	29.70	31.60	26,112,216
11 Mar 22	30.56000 +1.76	30.84	28.53	28.82	16,661,785
10 Mar 22	28.80000 +1.79	28.86	27.57	27.58	8,153,208
09 Mar 22	27.01000 -1.26	28.51	26.25	28.28	7,298,672
08 Mar 22	28.27000 -2.17	30.48	28.20	30.40	8,976,601
07 Mar 22	30.44000 -0.20	31.00	30.14	30.64	5,328,887
04 Mar 22	30.64000 +0.00	31.40	30.50	30.50	5,447,501
03 Mar 22	30.64000 -0.23	31.07	30.40	30.82	5,715,705
02 Mar 22	30.87000 +0.32	31.25	30.43	30.62	5,381,466
01 Mar 22	30.55000 -0.39	31.16	30.34	30.78	4,764,625
28 Feb 22	30.94000 +0.54	31.17	30.06	30.36	6,570,924
25 Feb 22	30.40000 +1.05	30.60	29.55	29.55	7,700,796
24 Feb 22	29.35000 -0.77	30.43	29.01	30.10	6,787,295
23 Feb 22	30.12000 +0.72	30.43	29.52	29.55	5,058,184
22 Feb 22	29.40000 -0.68	29.98	29.25	29.93	4,597,397
21 Feb 22	30.08000 +0.14	30.24	29.70	29.93	4,933,289
18 Feb 22	29.94000 +0.60	30.11	29.02	29.20	5,429,953
17 Feb 22	29.34000 -0.26	30.27	29.32	29.90	5,036,051
16 Feb 22	29.60000 -0.05	29.95	29.26	29.50	4,747,291
15 Feb 22	29.65000 +0.56	29.88	28.79	29.10	6,087,182
14 Feb 22	29.09000 +0.80	29.19	27.90	28.06	8,094,886
11 Feb 22	28.29000 -1.01	29.20	28.29	29.12	8,062,076
10 Feb 22	29.30000 -0.19	29.66	29.26	29.35	4,760,526
09 Feb 22	29.49000 -0.08	29.59	28.96	29.51	6,172,224
08 Feb 22	29.57000 +0.25	29.60	28.90	29.47	5,122,476
07 Feb 22	29.32000 +0.07	30.15	29.21	29.80	8,520,519
28 Jan 22	29.25000 +0.37	29.56	28.38	29.22	7,528,440
27 Jan 22	28.88000 -0.30	29.76	28.72	29.68	8,400,221
26 Jan 22	29.18000 -0.62	30.05	29.00	30.00	7,251,883
25 Jan 22	29.80000 -1.55	31.46	29.78	31.35	9,320,516
24 Jan 22	31.35000 -0.31	31.83	30.94	31.35	8,105,207
21 Jan 22	31.66000 -3.03	33.80	31.46	33.80	15,571,910
20 Jan 22	34.69000 +0.78	35.59	33.63	34.33	14,550,280
19 Jan 22	33.91000 +0.01	34.46	33.55	33.55	9,860,439
18 Jan 22	33.90000 -3.18	36.30	33.64	36.30	22,961,060
17 Jan 22	37.08000 -1.68	38.74	36.72	38.74	28,465,830
14 Jan 22	38.76000 +3.05	39.21	35.07	35.07	34,576,520
13 Jan 22	35.71000 +0.16	36.87	35.21	35.49	20,280,464
12 Jan 22	35.55000 +0.53	36.26	34.34	34.80	16,744,157
11 Jan 22	35.02000 -0.29	35.50	34.22	35.50	14,898,675
10 Jan 22	35.31000 +2.00	35.41	33.81	34.60	16,821,356
07 Jan 22	33.31000 +0.55	33.82	32.68	32.80	8,606,448
06 Jan 22	32.76000 +0.07	32.96	32.52	32.69	4,325,883
05 Jan 22	32.69000 -0.58	33.37	32.54	33.12	5,816,803
04 Jan 22	33.27000 -0.30	34.25	33.00	33.85	9,361,660
31 Dec 21	33.57000 +0.49	33.96	33.08	33.08	7,528,278
30 Dec 21	33.08000 +0.28	33.48	32.51	32.84	6,691,451
29 Dec 21	32.80000 +0.30	33.35	31.83	32.32	9,713,675
28 Dec 21	32.50000 +0.95	33.68	31.50	32.57	12,410,528
27 Dec 21	31.55000 +0.14	31.85	31.39	31.40	3,789,212
24 Dec 21	31.41000 -0.50	31.99	31.33	31.99	4,182,156
23 Dec 21	31.91000 +0.08	32.05	31.36	32.00	4,217,721
22 Dec 21	31.83000 -0.13	32.21	31.79	31.91	4,295,846
21 Dec 21	31.96000 -0.47	32.52	31.80	32.32	6,204,429
20 Dec 21	32.43000 +0.15	33.50	32.00	32.00	8,018,727
17 Dec 21	32.28000 +0.18	32.61	31.89	32.15	4,723,719
16 Dec 21	32.10000 -0.77	33.00	32.00	32.67	6,173,208
15 Dec 21	32.87000 -0.78	34.07	32.73	33.35	7,162,118
14 Dec 21	33.65000 +1.03	34.50	32.80	32.83	11,628,086
13 Dec 21	32.62000 +0.11	33.66	32.56	33.01	7,601,875
10 Dec 21	32.51000 +0.37	32.73	31.89	32.20	7,685,565
09 Dec 21	32.14000 -0.23	32.59	32.02	32.50	8,173,916
08 Dec 21	32.37000 +0.12	32.58	31.66	32.51	4,589,120
07 Dec 21	32.25000 +0.16	32.68	32.10	32.25	3,528,630
06 Dec 21	32.09000 -0.53	32.60	31.80	32.40	5,049,057
03 Dec 21	32.62000 -0.16	32.98	32.23	32.70	4,411,126
02 Dec 21	32.78000 -0.25	33.75	32.72	33.01	5,849,150
01 Dec 21	33.03000 -0.79	33.82	32.98	33.68	7,082,065
30 Nov 21	33.82000 -0.33	34.09	33.20	33.51	9,409,215
29 Nov 21	34.15000 +0.54	35.78	33.32	34.80	12,723,807
26 Nov 21	33.61000 -1.09	35.35	33.60	35.21	8,340,005
25 Nov 21	34.70000 +0.76	35.46	34.18	34.21	10,079,510
24 Nov 21	33.94000 +1.03	34.13	32.73	32.80	8,899,075
23 Nov 21	32.91000 +0.16	33.23	32.51	32.80	4,333,137
22 Nov 21	32.75000 -0.05	33.30	32.44	33.20	5,657,276
19 Nov 21	32.80000 +0.75	32.94	31.85	32.01	4,526,330
18 Nov 21	32.05000 -0.85	33.30	32.00	33.30	5,162,206
17 Nov 21	32.90000 +0.04	34.08	32.65	33.01	7,804,161
16 Nov 21	32.86000 -0.34	33.35	32.59	33.19	6,509,247
15 Nov 21	33.20000 +1.73	34.14	31.38	31.47	11,498,262
12 Nov 21	31.47000 -0.39	32.07	31.40	31.89	3,687,233
11 Nov 21	31.86000 -0.42	32.42	31.51	32.42	5,194,265
10 Nov 21	32.28000 +0.38	32.52	31.75	31.81	5,951,859
09 Nov 21	31.90000 +0.42	32.14	30.72	30.84	7,308,359
08 Nov 21	31.48000 -1.80	32.83	30.80	32.82	12,060,608
05 Nov 21	33.28000 +0.56	33.66	32.50	32.51	5,943,651
04 Nov 21	32.72000 +0.06	33.16	32.66	32.68	6,692,661
03 Nov 21	32.66000 +0.41	33.35	32.11	32.23	7,914,327
02 Nov 21	32.25000 -0.81	33.00	32.03	32.75	7,664,929
01 Nov 21	33.06000 +0.84	33.21	32.45	32.45	9,340,747
29 Oct 21	32.22000 +0.28	32.69	31.78	32.30	9,399,018
28 Oct 21	31.94000 -0.43	32.80	31.83	32.07	8,443,541
27 Oct 21	32.37000 -1.41	34.17	32.20	33.93	13,232,601
26 Oct 21	33.78000 +1.10	34.22	32.71	32.80	18,958,012
25 Oct 21	32.68000 +2.30	33.20	30.95	30.97	20,663,964
22 Oct 21	30.38000 +0.48	30.67	29.84	29.94	6,220,587
21 Oct 21	29.90000 -0.15	30.28	29.65	30.04	4,824,253
20 Oct 21	30.05000 -0.30	30.50	29.85	30.26	4,821,815
19 Oct 21	30.35000 +0.35	30.45	29.75	29.99	6,731,343
18 Oct 21	30.00000 +0.00	30.80	29.72	30.80	6,348,879
15 Oct 21	30.00000 -0.73	30.71	29.82	30.71	6,728,479
14 Oct 21	30.73000 +1.15	30.89	29.41	29.50	9,348,699
13 Oct 21	29.58000 +0.53	29.69	28.98	29.00	3,412,739
12 Oct 21	29.05000 -0.61	29.85	28.80	29.53	5,687,989
11 Oct 21	29.66000 +0.55	29.88	29.11	29.20	4,704,911
08 Oct 21	29.11000 -0.46	29.77	28.86	29.48	5,159,744
30 Sep 21	29.57000 +0.15	29.88	29.30	29.32	3,216,896
29 Sep 21	29.42000 -0.32	29.62	28.90	29.47	4,069,617
28 Sep 21	29.74000 -0.26	30.12	29.50	30.00	3,328,192
27 Sep 21	30.00000 +0.21	30.44	29.60	29.79	5,723,595
24 Sep 21	29.79000 +0.25	29.94	29.28	29.53	4,016,858
23 Sep 21	29.54000 +0.26	30.14	29.29	29.31	4,110,571
22 Sep 21	29.28000 -0.22	29.85	29.10	29.50	3,035,064
17 Sep 21	29.50000 +0.81	29.89	28.50	28.62	5,151,115
16 Sep 21	28.69000 -0.36	29.15	28.69	28.99	3,466,047
15 Sep 21	29.05000 -0.66	29.89	28.81	29.88	5,286,614
14 Sep 21	29.71000 +0.03	30.30	29.65	29.66	5,094,540
13 Sep 21	29.68000 +0.27	30.57	29.52	29.88	6,228,963
10 Sep 21	29.41000 -0.59	30.36	29.38	30.03	5,538,406
09 Sep 21	30.00000 +0.17	30.28	29.51	29.70	4,723,632
08 Sep 21	29.83000 +0.38	30.17	29.26	29.53	5,867,289
07 Sep 21	29.45000 +0.01	29.46	29.18	29.39	4,260,078
06 Sep 21	29.44000 +0.62	29.85	28.71	28.84	6,243,390
03 Sep 21	28.82000 +0.14	28.98	28.28	28.98	4,912,616
02 Sep 21	28.68000 -0.46	29.47	28.61	29.25	7,404,416
01 Sep 21	29.14000 -0.86	29.95	28.68	29.90	9,982,736
31 Aug 21	30.00000 -0.54	31.17	29.91	30.24	5,175,360
30 Aug 21	30.54000 -0.77	31.41	30.50	31.32	5,294,597
27 Aug 21	31.31000 +0.47	31.39	30.54	30.85	5,802,761
26 Aug 21	30.84000 -1.18	32.29	30.75	32.27	8,353,691
25 Aug 21	32.02000 +0.37	32.05	31.33	31.70	5,524,646
24 Aug 21	31.65000 +0.16	31.85	31.27	31.49	5,672,050
23 Aug 21	31.49000 -0.39	32.04	31.42	31.58	7,676,926
20 Aug 21	31.88000 -0.77	32.67	31.60	32.37	7,380,057
19 Aug 21	32.65000 +0.15	33.02	32.20	32.24	3,788,238
18 Aug 21	32.50000 +0.32	32.95	32.16	32.17	4,669,192
17 Aug 21	32.18000 -1.18	33.45	32.14	33.11	6,421,779
16 Aug 21	33.36000 +0.05	33.55	32.85	33.08	4,908,207
13 Aug 21	33.31000 +0.12	33.68	32.83	33.15	6,064,571
12 Aug 21	33.19000 -0.80	34.15	33.11	33.89	8,678,094
11 Aug 21	33.99000 -0.90	35.00	33.80	34.90	9,624,124
10 Aug 21	34.89000 -0.03	34.98	34.12	34.53	8,650,294
09 Aug 21	34.92000 +0.46	35.59	34.15	34.47	9,285,526
06 Aug 21	34.46000 -0.69	35.31	34.01	34.77	11,219,897
05 Aug 21	35.15000 -1.73	37.70	34.83	36.70	17,302,088
04 Aug 21	36.88000 -1.28	37.69	36.05	37.36	19,115,772
03 Aug 21	38.16000 +2.76	38.18	35.16	35.40	27,509,196
02 Aug 21	35.40000 +0.09	37.79	35.06	37.17	22,816,548
30 Jul 21	35.31000 +0.66	36.28	33.70	34.21	21,241,660
29 Jul 21	34.65000 -0.10	34.96	33.36	34.96	15,479,088
28 Jul 21	34.75000 +4.17	34.77	30.80	31.17	18,158,740
27 Jul 21	30.58000 -0.88	31.88	30.50	31.42	6,799,487
26 Jul 21	31.46000 -1.35	32.70	31.14	32.70	7,121,309
23 Jul 21	32.81000 -0.84	33.70	32.70	33.51	4,064,561
22 Jul 21	33.65000 -0.23	33.99	33.20	33.71	3,685,332
21 Jul 21	33.88000 +0.15	34.45	33.50	34.20	4,486,431
20 Jul 21	33.73000 +0.11	34.48	33.29	33.73	4,775,387
19 Jul 21	33.62000 +1.04	34.12	32.50	32.50	6,817,675
16 Jul 21	32.58000 -0.66	33.29	32.37	33.25	7,593,614
15 Jul 21	33.24000 -0.63	34.00	32.88	33.82	7,002,413
14 Jul 21	33.87000 -0.64	34.78	33.70	34.10	5,411,608
13 Jul 21	34.51000 -0.24	35.63	34.00	35.03	7,019,139
12 Jul 21	34.75000 +0.71	34.88	33.50	34.06	4,950,628
09 Jul 21	34.04000 -0.06	34.16	32.68	33.51	6,051,697
08 Jul 21	34.10000 +0.19	34.27	33.60	34.07	4,069,968
07 Jul 21	33.91000 +0.35	34.27	32.98	33.50	4,746,943
06 Jul 21	33.56000 -0.76	34.53	33.20	34.50	7,400,026
05 Jul 21	34.32000 -0.81	35.50	34.09	35.16	6,732,713
02 Jul 21	35.13000 -1.66	37.00	34.99	36.56	8,138,081
01 Jul 21	36.79000 -1.51	38.60	36.77	38.59	6,059,576
30 Jun 21	38.30000 +0.36	38.36	37.50	37.83	4,159,148
29 Jun 21	37.94000 -0.32	38.50	37.76	38.25	3,499,136
28 Jun 21	38.26000 +0.44	38.43	37.60	37.87	5,399,886
25 Jun 21	37.82000 +0.97	38.53	36.60	36.85	5,359,100
24 Jun 21	36.85000 -0.45	37.23	36.10	36.80	5,211,189
23 Jun 21	37.30000 -0.40	37.83	36.96	37.71	6,041,967
22 Jun 21	37.70000 +0.10	37.85	37.26	37.38	5,243,800
21 Jun 21	37.60000 -0.33	38.42	36.63	37.80	7,041,215
18 Jun 21	37.93000 +0.98	37.96	36.88	37.25	5,855,473
17 Jun 21	36.95000 +0.13	37.50	36.68	37.07	3,155,767
16 Jun 21	36.82000 -0.89	37.88	36.80	37.66	4,594,234
15 Jun 21	37.71000 -0.40	38.31	37.50	38.06	4,215,911
11 Jun 21	38.11000 -0.89	39.39	38.01	39.39	7,503,581
10 Jun 21	39.00000 -0.73	39.87	37.96	39.77	7,645,517
09 Jun 21	39.73000 -0.13	40.11	39.60	40.00	3,666,863
08 Jun 21	39.86000 -0.95	40.80	39.38	40.38	4,942,700
07 Jun 21	40.81000 +0.92	41.14	39.65	40.24	5,826,436
04 Jun 21	39.89000 +0.40	40.27	39.13	39.18	4,814,770
03 Jun 21	39.49000 -1.27	40.75	39.23	40.75	6,159,129
02 Jun 21	40.76000 -0.49	41.22	40.25	41.00	4,472,545
01 Jun 21	41.25000 -0.15	41.68	40.80	41.43	5,645,100
31 May 21	41.40000 +1.68	41.58	40.00	40.00	8,630,285
28 May 21	39.72000 -1.32	40.85	39.50	40.82	6,440,164
27 May 21	41.04000 -0.05	41.23	40.43	41.00	5,707,599
26 May 21	41.09000 +1.11	41.50	39.98	40.01	10,138,459
25 May 21	39.98000 +1.69	40.15	38.77	38.77	10,524,294
24 May 21	38.29000 -0.44	38.74	37.77	38.33	5,291,277
21 May 21	38.73000 -0.94	40.15	38.66	40.15	6,628,311
20 May 21	39.67000 +1.16	39.68	38.12	38.19	7,049,768
19 May 21	38.51000 -0.88	38.96	38.06	38.89	5,248,148
18 May 21	39.39000 +0.34	39.56	38.31	38.51	5,700,748
17 May 21	39.05000 -0.08	40.66	38.89	39.43	11,333,753
14 May 21	39.13000 +1.06	39.52	37.65	38.26	11,758,278
13 May 21	38.07000 -0.81	38.79	37.81	38.26	8,691,477
12 May 21	38.88000 +2.53	39.00	35.63	36.42	11,591,947
11 May 21	36.35000 -0.34	36.45	35.59	36.45	6,888,969
10 May 21	36.69000 +1.69	36.84	35.01	35.01	10,545,540
07 May 21	35.00000 -2.24	37.62	34.80	37.29	9,926,458
06 May 21	37.24000 -1.76	39.02	36.80	39.01	11,175,511
30 Apr 21	39.00000 +1.36	39.16	37.30	37.30	11,774,646
29 Apr 21	37.64000 -0.97	38.61	37.17	38.61	11,294,980
28 Apr 21	38.61000 -0.21	39.75	37.81	39.70	15,067,553
27 Apr 21	38.82000 +1.79	39.18	36.37	37.04	18,494,136
26 Apr 21	37.03000 +1.64	37.70	35.46	35.46	17,627,224
23 Apr 21	35.39000 +0.74	35.86	34.61	34.61	8,573,176
22 Apr 21	34.65000 -0.58	35.26	34.57	35.20	5,598,337
21 Apr 21	35.23000 +0.91	35.30	34.14	34.14	10,003,894
20 Apr 21	34.32000 -0.18	34.64	33.70	34.40	7,250,441
19 Apr 21	34.50000 +0.24	34.70	32.62	34.06	8,647,931
16 Apr 21	34.26000 -0.74	36.40	33.98	36.40	14,992,197
15 Apr 21	35.00000 +0.60	35.16	34.21	34.21	7,308,878
14 Apr 21	34.40000 +0.55	34.99	33.70	33.70	8,074,139
13 Apr 21	33.85000 +0.59	34.38	33.00	33.18	7,763,840
12 Apr 21	33.26000 -1.57	33.66	32.46	33.46	12,568,179
09 Apr 21	34.83000 +0.02	35.15	34.18	34.61	7,968,357
08 Apr 21	34.81000 -0.56	35.59	34.62	35.35	8,513,622
07 Apr 21	35.37000 +0.15	35.73	35.00	35.22	5,619,599
06 Apr 21	35.22000 -0.16	35.77	34.69	35.66	4,953,552
02 Apr 21	35.38000 +0.38	35.64	34.81	35.30	6,889,399
01 Apr 21	35.00000 +0.10	35.23	34.55	35.00	5,587,020
31 Mar 21	34.90000 +0.26	35.06	34.35	34.54	6,684,037
30 Mar 21	34.64000 -0.16	35.10	34.28	34.72	7,580,943
29 Mar 21	34.80000 +0.31	34.97	34.11	34.15	9,034,131
26 Mar 21	34.49000 +1.14	35.00	33.40	33.56	9,979,155
25 Mar 21	33.35000 +0.33	33.73	32.17	32.80	8,000,124
24 Mar 21	33.02000 +0.73	33.19	32.02	32.05	9,592,831
23 Mar 21	32.29000 -0.18	32.67	31.93	32.49	6,067,093
22 Mar 21	32.47000 -0.02	32.85	31.88	32.85	8,086,409
19 Mar 21	32.49000 +0.85	32.79	31.01	31.15	12,648,986
18 Mar 21	31.64000 +0.48	31.86	30.93	31.02	7,623,830
17 Mar 21	31.16000 +0.72	31.37	30.03	30.53	8,155,776
16 Mar 21	30.44000 +0.18	30.68	30.10	30.31	5,284,333
15 Mar 21	30.26000 -0.52	30.81	29.89	30.60	6,906,584
12 Mar 21	30.78000 -0.34	31.50	30.38	31.11	8,320,355
11 Mar 21	31.12000 +0.22	31.48	30.81	30.89	8,850,970
10 Mar 21	30.90000 -0.52	32.29	30.75	31.97	8,232,142
09 Mar 21	31.42000 -2.11	33.28	31.10	33.20	11,987,652
08 Mar 21	33.53000 +0.02	34.16	33.30	33.78	8,514,386
05 Mar 21	33.51000 +0.59	33.71	32.49	32.50	7,539,753
04 Mar 21	32.92000 -1.27	34.09	32.68	33.90	9,422,017
03 Mar 21	34.19000 +0.49	34.21	33.25	33.38	7,807,231
02 Mar 21	33.70000 -0.78	34.78	33.10	34.49	11,795,719
01 Mar 21	34.48000 +0.43	34.55	33.68	34.35	8,926,988
26 Feb 21	34.05000 -0.74	34.66	33.91	34.35	9,349,123
25 Feb 21	34.79000 -0.36	35.54	34.66	35.40	8,173,742
24 Feb 21	35.15000 -0.37	36.22	34.88	35.70	14,149,385
23 Feb 21	35.52000 -0.89	36.64	35.49	36.41	15,782,045
22 Feb 21	36.41000 -1.53	37.90	36.41	37.90	15,693,087
19 Feb 21	37.94000 +0.37	38.26	36.50	37.03	16,457,754
18 Feb 21	37.57000 -3.64	42.38	37.50	42.00	27,049,910
10 Feb 21	41.21000 +0.79	41.76	39.27	40.20	15,354,707
09 Feb 21	40.42000 +0.34	41.21	40.02	40.02	11,136,132
08 Feb 21	40.08000 -0.85	41.64	39.19	41.10	11,977,195
05 Feb 21	40.93000 +0.92	42.30	40.25	40.50	18,303,356
04 Feb 21	40.01000 +0.24	41.15	39.26	39.77	13,720,378
03 Feb 21	39.77000 -1.72	41.60	39.08	41.50	16,376,902
02 Feb 21	41.49000 +0.74	42.14	40.06	40.99	14,388,186
01 Feb 21	40.75000 -1.02	42.03	40.34	41.37	15,079,041
29 Jan 21	41.77000 +0.02	42.77	41.02	42.60	15,438,840
28 Jan 21	41.75000 -2.87	43.70	41.23	42.99	20,403,988
27 Jan 21	44.62000 -0.68	46.14	43.61	45.00	16,890,932
26 Jan 21	45.30000 -5.19	49.76	44.04	49.13	31,131,516
25 Jan 21	50.49000 +0.74	52.38	48.90	51.45	38,408,440
22 Jan 21	49.75000 +5.79	50.71	44.92	44.92	40,085,712
21 Jan 21	43.96000 +4.47	45.88	43.11	45.00	30,278,554
20 Jan 21	39.49000 +0.59	39.99	38.68	38.89	10,318,099
19 Jan 21	38.90000 -1.24	40.28	38.70	39.40	12,286,416
18 Jan 21	40.14000 -0.27	40.56	39.22	39.52	11,730,181
15 Jan 21	40.41000 -1.90	42.50	39.40	42.31	18,072,318
14 Jan 21	42.31000 +2.30	43.66	40.20	40.50	24,233,728
13 Jan 21	40.01000 -1.00	42.30	39.80	40.55	16,622,927
12 Jan 21	41.01000 -0.39	41.79	39.39	41.20	20,003,680
11 Jan 21	41.40000 +4.10	43.00	38.90	40.78	31,817,572
08 Jan 21	37.30000 +0.65	38.40	36.21	36.41	17,345,430
07 Jan 21	36.65000 +1.28	37.59	34.82	35.12	19,263,986
06 Jan 21	35.37000 +1.31	36.35	34.18	34.53	15,929,821
05 Jan 21	34.06000 -0.24	34.34	33.40	34.28	11,292,825
04 Jan 21	34.30000 +0.02	34.87	33.78	34.39	10,276,445
31 Dec 20	34.28000 +0.57	34.95	33.59	33.85	8,736,939
30 Dec 20	33.71000 +0.32	34.28	33.08	33.36	8,417,372
29 Dec 20	33.39000 -1.16	35.05	33.08	35.05	9,704,377
28 Dec 20	34.55000 -1.09	36.25	34.49	35.99	10,908,557
25 Dec 20	35.64000 +1.64	35.99	33.46	33.92	8,953,489
24 Dec 20	34.00000 -2.05	35.80	33.91	35.80	8,710,830
23 Dec 20	36.05000 -0.85	36.71	34.40	36.66	14,087,309
22 Dec 20	36.90000 +0.42	37.70	36.01	36.15	14,103,036
21 Dec 20	36.48000 +0.76	36.66	34.92	35.80	10,367,678
18 Dec 20	35.72000 +0.45	35.75	34.96	35.50	7,129,179
17 Dec 20	35.27000 -0.05	36.18	34.88	35.30	7,927,063
16 Dec 20	35.32000 -0.30	35.97	34.91	35.97	6,905,702
15 Dec 20	35.62000 +0.45	36.36	35.10	35.17	7,599,163
14 Dec 20	35.17000 +0.11	35.40	34.28	35.06	7,524,781
11 Dec 20	35.06000 -0.73	36.23	34.75	36.23	8,697,815
10 Dec 20	35.79000 +0.13	36.10	35.08	35.22	7,427,142
09 Dec 20	35.66000 -0.68	36.55	35.33	36.31	6,079,307
08 Dec 20	36.34000 -0.01	36.60	35.82	36.46	7,145,506
07 Dec 20	36.35000 +0.92	36.47	35.19	35.80	10,492,170
04 Dec 20	35.43000 +0.73	35.60	34.25	34.65	10,181,548
03 Dec 20	34.70000 +1.26	34.78	33.50	33.79	11,230,420
02 Dec 20	33.44000 -0.29	34.70	32.90	34.00	8,598,938
01 Dec 20	33.73000 +0.58	33.96	33.00	33.12	10,810,478
30 Nov 20	33.15000 -0.14	33.42	32.43	33.20	6,015,410
27 Nov 20	33.29000 +0.19	33.45	32.40	32.80	5,099,874
26 Nov 20	33.10000 -0.03	33.35	32.40	32.77	4,759,844
25 Nov 20	33.13000 -0.66	33.68	32.89	33.60	5,843,399
24 Nov 20	33.79000 -0.27	34.18	33.11	33.91	6,525,066
23 Nov 20	34.06000 +0.37	34.73	33.46	34.25	11,144,828
20 Nov 20	33.69000 +0.57	34.57	33.11	33.40	10,669,857
19 Nov 20	33.12000 +0.08	33.34	32.60	32.82	5,820,051
18 Nov 20	33.04000 -0.40	34.04	32.85	33.88	6,406,854
17 Nov 20	33.44000 -0.84	34.20	32.80	34.20	11,013,000
16 Nov 20	34.28000 +0.10	34.40	33.51	34.32	6,010,877
13 Nov 20	34.18000 +0.41	34.35	33.56	34.06	7,953,362
12 Nov 20	33.77000 -0.03	34.54	33.72	34.10	6,342,498
11 Nov 20	33.80000 -0.91	34.65	33.21	34.37	13,432,485
10 Nov 20	34.71000 -0.58	35.45	33.50	34.50	12,576,654
09 Nov 20	35.29000 +0.81	35.87	34.40	34.65	12,823,721
06 Nov 20	34.48000 -1.72	36.30	33.98	36.25	20,456,824
05 Nov 20	36.20000 -2.28	39.00	34.90	38.81	27,703,300
04 Nov 20	38.48000 -1.59	40.30	38.05	40.00	7,703,493
03 Nov 20	40.07000 +0.32	40.65	39.00	39.76	5,719,032
02 Nov 20	39.75000 +0.76	40.06	38.88	39.49	7,195,470
30 Oct 20	38.99000 -1.40	40.70	38.59	40.70	8,151,456
29 Oct 20	40.39000 +0.69	40.77	39.30	39.70	7,654,417
28 Oct 20	39.70000 +0.51	40.08	38.77	39.59	6,576,087
27 Oct 20	39.19000 -0.01	39.77	38.66	39.21	5,959,713
26 Oct 20	39.20000 +1.02	39.28	37.50	38.70	5,409,783
23 Oct 20	38.18000 -2.32	40.67	37.66	40.50	10,597,684
22 Oct 20	40.50000 +0.11	40.87	39.18	40.02	7,245,146
21 Oct 20	40.39000 -0.92	41.86	40.00	41.73	8,601,187
20 Oct 20	41.31000 -0.37	42.15	41.00	41.77	6,164,303
19 Oct 20	41.68000 -1.19	43.44	41.62	42.90	9,458,793
16 Oct 20	42.87000 -0.74	44.66	41.36	43.93	16,187,489
15 Oct 20	43.61000 -0.40	44.40	42.36	44.00	10,887,220
14 Oct 20	44.01000 +1.35	46.02	43.71	44.00	20,871,220
13 Oct 20	42.66000 +1.75	42.89	40.92	41.35	12,928,559
12 Oct 20	40.91000 +0.52	41.95	40.50	41.13	12,510,077
09 Oct 20	40.39000 +0.72	41.50	39.91	40.29	9,220,494
30 Sep 20	39.67000 -0.11	40.92	39.39	39.98	4,414,596
29 Sep 20	39.78000 +0.12	40.69	39.19	39.20	5,269,622
28 Sep 20	39.66000 -1.08	41.19	39.10	40.82	8,580,085
25 Sep 20	40.74000 +0.10	41.79	40.53	41.30	4,646,286
24 Sep 20	40.64000 -1.33	41.82	40.33	41.31	5,081,955
23 Sep 20	41.97000 +0.67	42.60	40.86	42.02	7,954,655
22 Sep 20	41.30000 -0.68	43.49	41.03	41.51	6,715,608
21 Sep 20	41.98000 +0.20	42.52	40.64	41.36	6,305,175
18 Sep 20	41.78000 +0.45	41.90	40.80	41.72	5,046,933
17 Sep 20	41.33000 +0.05	41.85	40.65	41.58	6,764,511
16 Sep 20	41.28000 -0.89	42.89	41.02	41.90	7,136,438
15 Sep 20	42.17000 -0.81	43.30	41.49	42.96	7,306,991
14 Sep 20	42.98000 +2.80	43.80	40.36	41.29	16,254,899
11 Sep 20	40.18000 +1.68	41.40	38.50	38.50	10,228,744
10 Sep 20	38.50000 -0.50	40.14	38.39	39.01	6,922,544
09 Sep 20	39.00000 -1.69	40.68	38.39	40.35	9,761,028
08 Sep 20	40.69000 -1.25	42.70	40.44	41.40	9,409,470
07 Sep 20	41.94000 -1.95	44.40	41.53	43.74	10,228,647
04 Sep 20	43.89000 +0.23	44.23	41.60	42.60	9,689,223
03 Sep 20	43.66000 +0.75	44.42	42.53	42.99	9,481,590
02 Sep 20	42.91000 -0.11	43.42	42.00	42.98	7,095,276
01 Sep 20	43.02000 +0.16	43.50	42.58	43.00	6,467,641
31 Aug 20	42.86000 -1.56	45.00	42.35	44.95	9,395,054
28 Aug 20	44.42000 +1.39	44.95	42.98	43.30	8,998,534
27 Aug 20	43.03000 +0.99	43.63	41.60	42.50	10,158,855
26 Aug 20	42.04000 -1.56	44.79	41.91	43.41	10,240,469
25 Aug 20	43.60000 -0.38	45.80	43.20	43.90	8,601,499
24 Aug 20	43.98000 -0.37	44.80	43.30	43.80	8,567,660
21 Aug 20	44.35000 -0.13	45.39	43.60	45.39	9,902,742
20 Aug 20	44.48000 -1.61	46.65	42.90	45.09	21,074,430
19 Aug 20	46.09000 +4.19	46.09	41.44	41.80	30,215,952
18 Aug 20	41.90000 +2.77	42.40	39.82	40.77	16,813,320
17 Aug 20	39.13000 -0.25	39.39	38.04	39.10	8,627,050
14 Aug 20	39.38000 +0.88	40.00	38.79	39.26	8,034,213
13 Aug 20	38.50000 +1.11	40.18	38.15	38.15	12,068,864
12 Aug 20	37.39000 -1.61	38.81	36.52	38.60	11,205,527
11 Aug 20	39.00000 -2.30	41.30	38.10	40.88	13,738,856
10 Aug 20	41.30000 +1.65	41.35	39.35	39.99	12,158,006
07 Aug 20	39.65000 +0.78	40.20	38.61	38.80	12,595,337
06 Aug 20	38.87000 -0.32	40.17	38.30	39.47	12,758,693
05 Aug 20	39.19000 +0.01	40.46	38.51	39.18	11,122,726
04 Aug 20	39.18000 -1.31	41.37	38.81	40.01	14,365,997
03 Aug 20	40.49000 +2.99	41.18	37.42	37.53	19,307,454
31 Jul 20	37.50000 +0.11	37.96	36.28	37.02	12,765,250
30 Jul 20	37.39000 +0.08	39.18	36.79	36.97	14,508,439
29 Jul 20	37.31000 +1.12	37.80	36.15	36.45	7,600,836
28 Jul 20	36.19000 +0.00	37.24	35.23	37.02	7,864,235
27 Jul 20	36.19000 +1.00	37.68	35.00	35.20	11,045,566
24 Jul 20	35.19000 -3.02	38.58	35.12	37.93	12,398,457
23 Jul 20	38.21000 +1.39	39.15	36.25	36.48	17,911,378
22 Jul 20	36.82000 +2.54	37.68	34.34	34.50	16,495,692
21 Jul 20	34.28000 +1.49	34.88	32.44	32.70	9,167,037
20 Jul 20	32.79000 -0.29	34.85	32.27	33.99	11,249,433
17 Jul 20	33.08000 -0.01	33.73	32.51	32.88	8,851,323
16 Jul 20	33.09000 -2.34	36.11	32.53	35.27	12,811,909
15 Jul 20	35.43000 +0.21	36.75	34.86	35.34	12,671,537
14 Jul 20	35.22000 -2.78	38.66	34.43	37.94	19,556,984
13 Jul 20	38.00000 +1.29	38.08	36.10	37.39	19,982,064
10 Jul 20	36.71000 +1.91	38.00	35.03	35.18	19,945,940
09 Jul 20	34.80000 -0.04	36.66	34.28	35.25	16,793,898
08 Jul 20	34.84000 -0.07	35.47	34.31	34.95	10,072,350
07 Jul 20	34.91000 +1.27	36.05	33.13	33.52	13,731,281
06 Jul 20	33.64000 -0.56	35.07	33.20	34.30	16,018,691
03 Jul 20	34.20000 +0.50	34.94	33.06	33.43	10,912,723
02 Jul 20	33.70000 -1.10	34.77	33.03	33.85	15,823,581
01 Jul 20	34.80000 -0.50	36.85	33.54	35.85	12,669,151
30 Jun 20	35.30000 +0.21	35.59	34.51	35.10	7,131,198
29 Jun 20	35.09000 +0.69	36.44	34.21	34.46	12,847,691
24 Jun 20	34.40000 -0.61	35.70	34.01	35.05	7,832,178
23 Jun 20	35.01000 +0.83	35.49	33.60	34.39	10,699,137
22 Jun 20	34.18000 -0.28	35.77	33.50	34.69	10,571,183
19 Jun 20	34.46000 +0.23	34.70	33.20	34.05	9,968,491
18 Jun 20	34.23000 -0.11	35.78	33.13	35.15	19,653,492
17 Jun 20	34.34000 +1.44	35.80	32.52	32.91	18,120,330
16 Jun 20	32.90000 +1.33	33.11	30.95	31.56	14,412,238
15 Jun 20	31.57000 +1.07	32.50	31.12	31.78	15,273,378
12 Jun 20	30.50000 +0.02	31.09	29.80	29.91	10,358,120
11 Jun 20	30.48000 +0.48	31.24	29.70	29.70	11,157,962
10 Jun 20	30.00000 +0.30	30.70	29.65	29.80	10,600,096
09 Jun 20	29.70000 -0.04	30.08	29.36	29.89	7,705,647
08 Jun 20	29.74000 +0.05	30.10	29.27	29.80	9,676,647
05 Jun 20	29.69000 +0.65	29.91	28.89	29.00	11,673,797
04 Jun 20	29.04000 +0.62	29.42	28.18	28.50	15,188,236
03 Jun 20	28.42000 +0.52	28.93	27.76	28.26	14,255,181
02 Jun 20	27.90000 +0.40	28.27	27.32	27.63	17,241,646
01 Jun 20	27.50000 +2.50	27.50	24.99	25.07	25,608,370
29 May 20	25.00000 +0.79	25.19	23.73	24.15	10,120,746
28 May 20	24.21000 -0.92	25.33	24.11	25.08	6,657,834
27 May 20	25.13000 +0.18	25.72	24.79	25.20	7,472,913
26 May 20	24.95000 +1.13	25.10	23.73	23.96	6,635,549
25 May 20	23.82000 +0.06	24.18	23.54	23.77	3,252,159
22 May 20	23.76000 -1.14	24.83	23.55	24.80	7,335,231
21 May 20	24.90000 +0.21	25.46	24.66	24.90	6,765,468
20 May 20	24.69000 -0.03	24.96	24.11	24.75	5,400,157
19 May 20	24.72000 -0.18	25.24	24.60	25.09	5,554,352
18 May 20	24.90000 +0.02	25.18	24.70	24.93	5,803,572
15 May 20	24.88000 -0.10	25.21	24.58	25.11	6,169,928
14 May 20	24.98000 -1.22	26.19	24.92	26.19	10,833,685
13 May 20	26.20000 -0.29	26.49	26.03	26.49	5,534,189
12 May 20	26.49000 +0.29	26.76	25.78	26.28	10,244,661
11 May 20	26.20000 +0.37	26.48	25.83	26.00	7,958,552
08 May 20	25.83000 +0.38	26.12	25.32	25.60	7,493,088
07 May 20	25.45000 -0.10	25.87	25.22	25.50	4,913,411
06 May 20	25.55000 +0.43	25.58	24.52	24.98	9,080,023
30 Apr 20	25.12000 -0.45	25.97	24.60	25.76	10,157,852
29 Apr 20	25.57000 +0.15	26.35	25.00	25.17	8,141,628
28 Apr 20	25.42000 -0.68	26.40	25.27	26.28	10,791,996
27 Apr 20	26.10000 +0.20	27.06	25.40	26.40	13,950,267
24 Apr 20	25.90000 -1.98	28.69	25.78	28.30	20,915,872
23 Apr 20	27.88000 +0.92	29.50	27.53	28.40	29,448,844
22 Apr 20	26.96000 +0.42	27.58	25.90	26.80	12,259,300
21 Apr 20	26.54000 -0.37	26.96	26.13	26.80	9,777,552
20 Apr 20	26.91000 +1.36	27.13	25.92	26.20	14,736,396
17 Apr 20	25.55000 -0.75	26.30	25.50	26.06	12,300,526
16 Apr 20	26.30000 +0.90	26.66	25.43	25.46	15,970,950
15 Apr 20	25.40000 +0.38	26.14	24.86	25.00	9,079,841
14 Apr 20	25.02000 +0.11	25.16	24.30	24.91	7,873,845
13 Apr 20	24.91000 +0.53	24.98	23.65	23.84	7,870,443
10 Apr 20	24.38000 -0.51	25.25	24.12	24.67	9,761,300
09 Apr 20	24.89000 +1.72	25.00	23.19	23.34	14,418,209
08 Apr 20	23.17000 -0.28	23.40	22.91	23.40	4,708,167
07 Apr 20	23.45000 +0.55	23.60	23.01	23.23	6,246,121
03 Apr 20	22.90000 -0.26	23.41	22.58	23.08	5,702,721
02 Apr 20	23.16000 +0.42	23.18	22.22	22.62	5,421,786
01 Apr 20	22.74000 -0.73	23.40	22.71	23.40	5,950,055
31 Mar 20	23.47000 -0.13	23.80	23.22	23.80	4,596,415
30 Mar 20	23.60000 -0.72	24.77	23.52	24.39	7,716,224
27 Mar 20	24.32000 -0.49	25.36	24.29	25.08	12,239,837
26 Mar 20	24.81000 +1.62	25.16	23.55	23.66	16,766,245
25 Mar 20	23.19000 +0.44	23.47	22.90	23.14	6,840,467
24 Mar 20	22.75000 +0.36	22.91	22.08	22.66	6,772,829
23 Mar 20	22.39000 -1.23	23.55	22.39	23.14	6,840,482
20 Mar 20	23.62000 +0.59	23.81	22.88	23.21	5,315,094
19 Mar 20	23.03000 +0.21	23.15	22.43	23.03	7,121,713
18 Mar 20	22.82000 -0.46	23.75	22.80	23.65	6,308,108
17 Mar 20	23.28000 -0.15	24.00	22.73	23.74	7,796,474
16 Mar 20	23.43000 -0.83	24.90	23.13	24.31	10,102,124
13 Mar 20	24.26000 -0.48	24.68	23.45	23.93	9,324,617
12 Mar 20	24.74000 -1.01	25.64	24.33	25.64	10,322,048
11 Mar 20	25.75000 +0.05	26.05	25.44	25.95	6,958,247
10 Mar 20	25.70000 -0.15	26.39	24.75	25.54	11,916,370
09 Mar 20	25.85000 -0.87	27.16	25.84	26.40	13,126,631
06 Mar 20	26.72000 +0.32	27.65	26.25	26.40	13,783,306
05 Mar 20	26.40000 +0.04	26.60	25.80	26.41	8,109,188
04 Mar 20	26.36000 +0.10	26.60	26.00	26.60	6,202,598
03 Mar 20	26.26000 +0.31	26.94	26.05	26.22	9,605,318
02 Mar 20	25.95000 +0.38	26.14	25.03	25.70	9,192,467
28 Feb 20	25.57000 -0.40	27.16	25.22	26.49	14,229,112
27 Feb 20	25.97000 +0.11	26.41	25.67	25.91	7,001,862
26 Feb 20	25.86000 -2.04	27.60	25.85	27.50	15,645,108
25 Feb 20	27.90000 +0.17	28.75	27.15	27.26	16,715,021
24 Feb 20	27.73000 +0.56	27.97	27.11	27.49	14,899,990
21 Feb 20	27.17000 +0.07	27.65	26.68	27.05	12,290,380
20 Feb 20	27.10000 +0.20	27.26	26.69	26.95	11,506,795
19 Feb 20	26.90000 -0.61	27.45	26.86	27.30	11,160,204
18 Feb 20	27.51000 -0.22	27.74	27.01	27.60	14,193,295
17 Feb 20	27.73000 +1.20	28.05	26.53	26.54	19,543,672
14 Feb 20	26.53000 -0.16	27.10	26.38	26.60	8,356,608
13 Feb 20	26.69000 -0.84	27.73	26.50	27.60	11,652,913
12 Feb 20	27.53000 +0.09	27.87	26.96	27.63	12,715,125
11 Feb 20	27.44000 -0.82	28.30	27.30	27.82	14,883,755
10 Feb 20	28.26000 -0.98	30.49	27.63	30.00	25,591,156
07 Feb 20	29.24000 +0.59	30.50	28.10	30.20	30,069,136
06 Feb 20	28.65000 +0.17	30.00	28.00	28.88	26,577,268
05 Feb 20	28.48000 +2.05	28.83	26.66	27.30	27,532,816
04 Feb 20	26.43000 -0.31	27.87	24.81	26.45	24,248,968
03 Feb 20	26.74000 +2.27	26.92	22.50	22.50	24,913,638
23 Jan 20	24.47000 -0.46	25.36	24.18	24.72	10,361,999
22 Jan 20	24.93000 -0.62	25.40	24.21	25.40	11,752,230
21 Jan 20	25.55000 +0.34	25.85	24.81	25.00	13,842,186
20 Jan 20	25.21000 +0.82	25.28	23.91	24.99	13,478,653
17 Jan 20	24.39000 +0.68	24.68	23.71	23.74	12,809,963
16 Jan 20	23.71000 -0.23	24.16	23.10	23.90	16,718,480
15 Jan 20	23.94000 +0.34	24.50	23.40	23.55	9,735,074
14 Jan 20	23.60000 -0.20	24.08	23.18	23.82	6,990,395
13 Jan 20	23.80000 -0.10	23.88	23.19	23.50	7,071,450
10 Jan 20	23.90000 -0.08	24.23	23.62	23.96	6,150,376
09 Jan 20	23.98000 +0.60	24.26	23.32	23.58	9,184,306
08 Jan 20	23.38000 +0.17	23.95	23.02	23.11	9,394,564
07 Jan 20	23.21000 +0.05	23.33	22.94	23.00	6,214,489
06 Jan 20	23.16000 +0.85	23.44	22.03	22.11	11,574,611
03 Jan 20	22.31000 -0.32	23.08	22.23	22.56	7,159,458
02 Jan 20	22.63000 +0.50	22.80	21.85	22.30	9,899,439
31 Dec 19	22.13000 +0.30	22.58	21.66	21.76	10,134,817
30 Dec 19	21.83000 +0.93	21.99	20.49	20.88	10,890,616
27 Dec 19	20.90000 -0.20	21.29	20.88	21.13	4,161,199
26 Dec 19	21.10000 +0.33	21.19	20.68	20.80	4,562,466
25 Dec 19	20.77000 +0.01	20.91	20.61	20.68	4,379,315
24 Dec 19	20.76000 -0.47	21.25	20.70	21.23	8,871,679
23 Dec 19	21.23000 -0.16	21.70	21.16	21.32	4,586,017
20 Dec 19	21.39000 -0.65	22.15	21.39	22.02	5,717,346
19 Dec 19	22.04000 -0.16	22.28	21.78	22.26	5,365,573
18 Dec 19	22.20000 -0.10	22.35	22.07	22.33	4,483,193
17 Dec 19	22.30000 +0.06	22.39	21.98	22.30	5,958,721
16 Dec 19	22.24000 +0.33	22.27	21.72	22.07	6,250,484
13 Dec 19	21.91000 -0.06	22.30	21.63	22.02	8,382,395
12 Dec 19	21.97000 +0.14	22.18	21.61	21.81	5,896,197
11 Dec 19	21.83000 +0.75	21.96	21.05	21.17	8,117,557
10 Dec 19	21.08000 -0.03	21.12	20.73	20.98	3,669,017
09 Dec 19	21.11000 -0.29	21.62	20.91	21.34	5,484,422
06 Dec 19	21.40000 +0.14	21.44	21.10	21.23	4,093,764
05 Dec 19	21.26000 +0.36	21.36	20.90	20.94	5,416,680
04 Dec 19	20.90000 -0.08	21.12	20.61	20.85	5,805,467
03 Dec 19	20.98000 -0.15	21.15	20.60	21.10	6,880,408
02 Dec 19	21.13000 -0.65	21.78	21.00	21.75	7,502,285
29 Nov 19	21.78000 -0.19	22.08	21.51	21.95	4,944,060
28 Nov 19	21.97000 -0.33	22.43	21.83	22.18	6,380,443
27 Nov 19	22.30000 -0.03	22.69	22.03	22.42	6,254,501
26 Nov 19	22.33000 -0.77	23.20	22.23	22.95	8,019,190
25 Nov 19	23.10000 -0.48	23.58	22.90	23.54	6,611,962
22 Nov 19	23.58000 -0.82	24.73	23.32	24.39	8,628,751
21 Nov 19	24.40000 -0.06	24.67	24.02	24.44	5,270,845
20 Nov 19	24.46000 -0.01	24.96	24.15	24.46	8,315,431
19 Nov 19	24.47000 +0.73	24.55	23.59	23.80	8,806,808
18 Nov 19	23.74000 +0.84	23.98	22.83	22.96	6,521,028
15 Nov 19	22.90000 -0.22	23.22	22.83	23.01	4,304,277
14 Nov 19	23.12000 +0.10	23.30	22.70	22.94	6,057,184
13 Nov 19	23.02000 -0.04	23.22	22.51	23.06	6,813,992
12 Nov 19	23.06000 +0.60	23.13	22.06	22.47	7,001,631
11 Nov 19	22.46000 -0.05	22.85	22.04	22.38	5,876,625
08 Nov 19	22.51000 -0.34	23.03	22.45	22.94	6,335,337
07 Nov 19	22.85000 +0.13	23.05	22.30	22.57	5,085,834
06 Nov 19	22.72000 +0.45	23.07	22.20	22.40	9,835,756
05 Nov 19	22.27000 -0.06	22.64	22.19	22.30	7,869,860
04 Nov 19	22.33000 +0.71	22.48	21.54	21.54	9,349,585
01 Nov 19	21.62000 +0.28	21.88	20.93	21.37	8,454,035
31 Oct 19	21.34000 -0.05	22.10	21.03	21.09	9,196,576
30 Oct 19	21.39000 -0.44	22.02	21.32	21.87	8,986,969
29 Oct 19	21.83000 -0.77	22.49	21.79	22.49	12,419,511
28 Oct 19	22.60000 +1.41	22.78	21.42	21.74	22,414,964
25 Oct 19	21.19000 -2.35	22.21	21.19	21.67	27,802,368
24 Oct 19	23.54000 -0.26	24.05	23.28	23.53	4,418,904
23 Oct 19	23.80000 +0.02	24.44	23.70	24.30	8,658,956
22 Oct 19	23.78000 +0.15	23.93	23.30	23.85	6,987,121
21 Oct 19	23.63000 -1.87	25.73	23.19	25.48	19,687,368
18 Oct 19	25.50000 +1.12	25.90	24.36	24.47	13,481,867
17 Oct 19	24.38000 -0.24	24.83	24.05	24.77	8,544,075
16 Oct 19	24.62000 -0.24	25.00	24.51	24.80	6,774,211
15 Oct 19	24.86000 +0.02	25.29	24.13	24.80	9,817,388
14 Oct 19	24.84000 -0.08	25.66	24.65	25.36	8,864,257
11 Oct 19	24.92000 -0.26	25.80	24.85	25.36	10,227,753
10 Oct 19	25.18000 +0.84	25.51	24.36	24.54	12,678,169
09 Oct 19	24.34000 -0.83	25.53	23.80	25.49	15,921,137
08 Oct 19	25.17000 +0.66	26.14	24.61	24.85	13,910,704
30 Sep 19	24.51000 -1.59	25.39	24.13	25.19	18,524,772
27 Sep 19	26.10000 +0.10	26.68	25.85	26.38	11,272,662
26 Sep 19	26.00000 -0.71	27.44	25.65	26.85	16,115,348
25 Sep 19	26.71000 -0.11	27.27	26.31	26.70	10,282,536
24 Sep 19	26.82000 +0.44	27.35	26.04	26.48	14,978,703
23 Sep 19	26.38000 +0.45	27.05	25.68	26.17	13,244,946
20 Sep 19	25.93000 -0.09	26.44	25.50	26.02	16,598,952
19 Sep 19	26.02000 +2.37	26.02	23.58	23.69	24,762,504
18 Sep 19	23.65000 +0.87	23.69	22.78	22.78	10,066,503
17 Sep 19	22.78000 -0.42	23.59	22.61	23.20	7,107,633
16 Sep 19	23.20000 +0.13	23.64	23.04	23.04	6,248,523
12 Sep 19	23.07000 +0.23	23.30	22.30	22.93	6,728,926
11 Sep 19	22.84000 -0.55	23.56	22.80	23.30	5,788,270
10 Sep 19	23.39000 +0.19	23.78	22.92	23.15	7,929,840
09 Sep 19	23.20000 +0.23	23.46	22.80	23.04	8,366,040
06 Sep 19	22.97000 +0.72	23.25	22.06	22.31	11,918,146
05 Sep 19	22.25000 +0.34	22.62	21.77	21.80	9,187,848
04 Sep 19	21.91000 -0.29	22.34	21.56	22.14	8,102,902
03 Sep 19	22.20000 +0.09	22.35	21.85	22.22	7,093,886
02 Sep 19	22.11000 +0.31	22.32	21.68	21.84	9,448,519
30 Aug 19	21.80000 -0.36	22.48	21.50	22.30	9,606,330
29 Aug 19	22.16000 -0.14	22.45	21.88	22.32	8,295,044
28 Aug 19	22.30000 -0.32	22.62	22.12	22.47	7,994,520
27 Aug 19	22.62000 -0.06	23.23	22.02	23.08	12,777,328
26 Aug 19	22.68000 -0.21	23.12	22.41	22.60	8,799,862
23 Aug 19	22.89000 +0.49	23.44	22.61	22.61	14,320,721
22 Aug 19	22.40000 -1.42	23.90	22.15	23.90	19,566,680
21 Aug 19	23.82000 -0.10	24.11	23.50	23.93	5,982,128
20 Aug 19	23.92000 -0.40	24.29	23.73	24.29	7,431,670
19 Aug 19	24.32000 +0.99	24.58	23.53	23.53	12,848,233
16 Aug 19	23.33000 +0.34	23.46	22.51	22.91	8,035,276
15 Aug 19	22.99000 +0.37	23.21	22.10	22.21	7,701,522
14 Aug 19	22.62000 -0.40	23.41	22.41	23.12	8,732,410
13 Aug 19	23.02000 +0.08	23.20	22.53	22.70	6,109,344
12 Aug 19	22.94000 +0.31	23.29	22.37	22.37	8,801,600
09 Aug 19	22.63000 +0.71	23.25	21.94	22.19	13,010,848
08 Aug 19	21.92000 +0.90	21.93	20.81	21.02	9,390,346
07 Aug 19	21.02000 +0.30	21.35	20.45	20.84	8,392,725
06 Aug 19	20.72000 +0.09	21.23	20.00	20.09	10,595,772
05 Aug 19	20.63000 +0.63	21.40	19.82	20.00	9,473,823
02 Aug 19	20.00000 -0.20	20.10	19.52	20.01	4,644,548
01 Aug 19	20.20000 +0.27	20.25	19.62	19.80	5,044,586
31 Jul 19	19.93000 -0.43	20.37	19.90	20.37	4,083,190
30 Jul 19	20.36000 +0.19	20.49	20.01	20.03	5,029,467
29 Jul 19	20.17000 +0.29	20.43	19.64	19.88	5,530,760
26 Jul 19	19.88000 -0.10	20.08	19.68	19.96	3,156,774
25 Jul 19	19.98000 +0.05	20.16	19.61	19.95	5,597,144
24 Jul 19	19.93000 -0.16	20.39	19.82	20.09	5,091,752
23 Jul 19	20.09000 +0.13	20.18	19.66	20.07	5,483,684
22 Jul 19	19.96000 +0.79	20.55	18.79	19.01	10,445,101
19 Jul 19	19.17000 +0.11	19.53	19.02	19.34	4,088,546
18 Jul 19	19.06000 -0.09	19.44	18.75	19.01	5,592,330
17 Jul 19	19.15000 -0.39	19.50	19.14	19.35	6,375,972
16 Jul 19	19.54000 +0.14	19.65	19.01	19.30	8,749,719
15 Jul 19	19.40000 +0.11	19.57	18.46	19.29	14,555,132
12 Jul 19	19.29000 +1.75	19.29	17.64	17.64	11,962,050
11 Jul 19	17.54000 +0.31	17.65	17.08	17.32	4,868,749
10 Jul 19	17.23000 -0.23	17.60	17.13	17.50	3,893,205
09 Jul 19	17.46000 +0.66	17.68	16.71	16.80	7,008,244
08 Jul 19	16.80000 -0.51	17.37	16.56	17.19	4,090,286
05 Jul 19	17.31000 +0.15	17.37	17.02	17.16	2,642,333
04 Jul 19	17.16000 -0.05	17.27	17.06	17.27	2,600,967
03 Jul 19	17.21000 -0.37	17.64	17.13	17.64	3,908,877
02 Jul 19	17.58000 +0.01	17.60	17.39	17.57	3,370,872
01 Jul 19	17.57000 +0.59	17.59	17.15	17.28	4,422,264
28 Jun 19	16.98000 -0.36	17.45	16.80	17.34	3,590,672
27 Jun 19	17.34000 +0.08	17.55	17.26	17.29	3,547,582
26 Jun 19	17.26000 +0.04	17.38	17.02	17.02	3,047,954
25 Jun 19	17.22000 -0.17	17.47	16.90	17.43	3,473,828
24 Jun 19	17.39000 +0.04	17.70	17.18	17.52	4,103,990
21 Jun 19	17.35000 +0.18	17.94	17.20	17.55	5,990,500
20 Jun 19	17.17000 +0.34	17.20	16.66	16.87	4,730,916
19 Jun 19	16.83000 -0.02	17.26	16.71	17.14	3,994,772
18 Jun 19	16.85000 +0.25	16.89	16.55	16.62	2,911,664
17 Jun 19	16.60000 +0.10	16.74	16.51	16.51	2,462,224
14 Jun 19	16.50000 -0.08	16.79	16.42	16.58	3,775,768
13 Jun 19	16.58000 +0.13	16.62	16.33	16.40	2,365,101
12 Jun 19	16.45000 -0.20	16.78	16.39	16.65	3,334,080
11 Jun 19	16.65000 +0.61	16.72	16.07	16.10	4,729,675
10 Jun 19	16.04000 +0.08	16.18	15.83	16.08	3,138,967
06 Jun 19	15.96000 -0.01	16.15	15.95	16.04	3,751,841
05 Jun 19	15.97000 -0.23	16.46	15.86	16.38	5,827,587
04 Jun 19	16.20000 +0.05	16.34	16.06	16.19	4,537,167
03 Jun 19	16.15000 -0.62	16.85	16.11	16.78	9,258,403
31 May 19	16.77000 -0.58	17.49	16.02	17.40	12,094,341
30 May 19	17.35000 -1.05	18.44	17.05	18.44	7,497,589
29 May 19	18.40000 -0.08	18.59	18.35	18.50	2,556,790
28 May 19	18.48000 -0.33	18.88	18.40	18.75	3,170,220
27 May 19	18.81000 +0.30	18.89	18.28	18.64	2,959,578
24 May 19	18.51000 +0.12	18.71	18.20	18.25	2,303,999
23 May 19	18.39000 -0.37	18.76	18.36	18.76	2,008,753
22 May 19	18.76000 -0.34	19.18	18.68	19.13	2,808,513
21 May 19	19.10000 +0.54	19.20	18.53	18.65	2,944,234
20 May 19	18.56000 -0.53	19.09	18.10	19.00	4,114,707
17 May 19	19.09000 -0.30	19.67	19.01	19.47	2,784,426
16 May 19	19.39000 +0.41	19.70	18.83	19.03	3,720,888
15 May 19	18.98000 +0.32	19.09	18.76	18.76	2,633,946
14 May 19	18.66000 -0.18	19.06	18.52	18.63	2,807,065
13 May 19	18.84000 -0.42	19.16	18.80	18.85	2,185,480
10 May 19	19.26000 +0.43	19.44	18.49	18.91	3,694,293
09 May 19	18.83000 +0.03	19.26	18.55	18.60	3,448,358
08 May 19	18.80000 +0.26	19.07	18.08	18.40	4,247,373
07 May 19	18.54000 +0.36	18.89	18.22	18.50	5,002,180
06 May 19	18.18000 -1.84	19.40	18.02	19.40	7,433,099
30 Apr 19	20.02000 +0.24	20.17	19.65	19.76	4,049,990
29 Apr 19	19.78000 +0.11	20.28	19.43	19.61	5,902,775
26 Apr 19	19.67000 +0.22	19.93	19.41	19.48	5,041,761
25 Apr 19	19.45000 -0.65	20.10	19.42	20.05	5,047,125
24 Apr 19	20.10000 +0.22	20.11	19.70	19.98	5,507,386
23 Apr 19	19.88000 -0.32	20.28	19.81	20.28	4,865,223
22 Apr 19	20.20000 +0.03	20.80	20.02	20.15	5,641,940
19 Apr 19	20.17000 -0.15	20.57	20.00	20.32	5,643,039
18 Apr 19	20.32000 -0.52	20.96	20.29	20.77	4,817,140
17 Apr 19	20.84000 +0.40	21.25	20.45	20.55	8,714,937
16 Apr 19	20.44000 -0.49	20.86	19.99	20.80	13,710,882
15 Apr 19	20.93000 -0.32	21.99	20.93	21.44	5,094,486
12 Apr 19	21.25000 -0.45	21.86	21.16	21.50	4,220,883
11 Apr 19	21.70000 -0.86	23.05	21.68	22.75	8,289,213
10 Apr 19	22.56000 +0.59	22.78	21.75	22.00	8,863,594
09 Apr 19	21.97000 +1.07	22.24	21.01	21.18	9,526,235
08 Apr 19	20.90000 -0.75	22.16	20.70	21.95	9,521,977
04 Apr 19	21.65000 -0.25	22.30	21.42	22.02	6,299,676
03 Apr 19	21.90000 +0.04	22.03	21.60	21.60	5,169,481
02 Apr 19	21.86000 -0.06	22.47	21.60	22.10	6,922,051
01 Apr 19	21.92000 +0.34	22.20	21.59	21.78	8,678,013
29 Mar 19	21.58000 +1.03	21.66	20.58	20.75	5,974,715
28 Mar 19	20.55000 -0.64	21.55	20.40	21.28	4,161,097
27 Mar 19	21.19000 +0.45	21.40	20.70	20.82	4,132,545
26 Mar 19	20.74000 -0.46	21.59	20.68	21.40	4,119,567
25 Mar 19	21.20000 -0.56	21.80	21.18	21.55	3,813,568
22 Mar 19	21.76000 +0.07	21.87	21.08	21.70	6,266,277
21 Mar 19	21.69000 -0.01	21.99	21.50	21.70	4,806,687
20 Mar 19	21.70000 -0.27	22.09	21.20	21.91	6,510,859
19 Mar 19	21.97000 -0.23	22.38	21.77	22.22	6,004,633
18 Mar 19	22.20000 +0.10	22.74	21.73	22.50	7,983,111
15 Mar 19	22.10000 +0.80	22.88	21.37	21.37	9,592,183
14 Mar 19	21.30000 -0.45	22.40	20.80	21.65	8,995,633
13 Mar 19	21.75000 -0.70	22.59	21.50	22.24	8,704,756
12 Mar 19	22.45000 +0.86	22.92	21.31	21.31	17,158,664
11 Mar 19	21.59000 +1.90	21.66	19.55	19.55	13,995,433
08 Mar 19	19.69000 -0.64	20.77	19.65	20.07	10,699,417
07 Mar 19	20.33000 -0.47	21.20	20.04	20.75	9,011,901
06 Mar 19	20.80000 +1.00	21.07	19.70	20.18	17,832,118
05 Mar 19	19.80000 +1.28	19.88	18.48	18.64	12,643,842
04 Mar 19	18.52000 +0.05	19.09	18.33	18.70	10,004,169
01 Mar 19	18.47000 +0.17	19.01	18.22	18.60	10,381,912
28 Feb 19	18.30000 +0.92	18.72	17.59	17.70	11,655,249
27 Feb 19	17.38000 -0.20	17.88	17.24	17.45	6,581,884
26 Feb 19	17.58000 -0.20	18.45	17.52	17.67	10,361,745
25 Feb 19	17.78000 +0.60	17.78	17.18	17.18	8,046,345
22 Feb 19	17.18000 +0.30	17.22	16.63	16.90	4,641,338
21 Feb 19	16.88000 -0.16	17.28	16.80	16.88	4,290,993
20 Feb 19	17.04000 +0.24	17.23	16.81	16.96	5,950,280
19 Feb 19	16.80000 -0.08	17.39	16.58	16.90	6,254,138
18 Feb 19	16.88000 +0.52	16.95	16.38	16.38	4,540,387
15 Feb 19	16.36000 -0.12	16.82	16.19	16.47	5,342,329
14 Feb 19	16.48000 +0.74	16.76	15.70	15.81	8,620,827
13 Feb 19	15.74000 +0.20	15.84	15.31	15.45	7,132,368
12 Feb 19	15.54000 +0.19	15.55	15.15	15.30	7,756,103
11 Feb 19	15.35000 +0.40	15.40	15.00	15.08	5,256,078
01 Feb 19	14.95000 +0.60	15.04	14.40	14.46	4,602,193
31 Jan 19	14.35000 -0.01	14.59	14.27	14.50	2,526,224
30 Jan 19	14.36000 -0.07	14.63	14.32	14.44	2,587,300
29 Jan 19	14.43000 -0.68	15.15	14.11	15.15	7,864,767
28 Jan 19	15.11000 +0.01	15.36	15.05	15.12	2,283,242
25 Jan 19	15.10000 -0.32	15.46	15.10	15.42	2,893,135
24 Jan 19	15.42000 +0.19	15.48	15.07	15.25	2,697,402
23 Jan 19	15.23000 -0.18	15.43	15.11	15.32	2,358,820
22 Jan 19	15.41000 -0.32	15.70	15.41	15.70	2,448,104
21 Jan 19	15.73000 +0.19	15.76	15.47	15.56	3,510,877
18 Jan 19	15.54000 +0.25	15.55	15.26	15.31	2,783,201
17 Jan 19	15.29000 -0.27	15.56	15.29	15.47	2,771,200
16 Jan 19	15.56000 +0.02	15.70	15.45	15.54	2,699,791
15 Jan 19	15.54000 +0.22	15.56	15.23	15.25	2,488,940
14 Jan 19	15.32000 -0.14	15.55	15.28	15.41	1,942,850
11 Jan 19	15.46000 +0.09	15.58	15.35	15.36	2,126,296
10 Jan 19	15.37000 -0.24	15.56	15.18	15.50	3,291,280
09 Jan 19	15.61000 -0.03	15.95	15.60	15.70	3,554,353
08 Jan 19	15.64000 -0.14	15.86	15.56	15.76	2,438,297
07 Jan 19	15.78000 +0.08	16.06	15.70	15.73	3,889,783
04 Jan 19	15.70000 +0.35	15.95	15.27	15.30	4,546,937
03 Jan 19	15.35000 +0.24	15.67	15.12	15.15	4,952,778
02 Jan 19	15.11000 -0.06	15.58	15.10	15.50	2,572,563
28 Dec 18	15.17000 -0.15	15.45	15.01	15.34	2,439,783
27 Dec 18	15.32000 -0.18	15.74	15.28	15.66	2,244,699
26 Dec 18	15.50000 +0.09	15.52	15.31	15.40	2,164,179
25 Dec 18	15.41000 +0.02	15.47	15.02	15.19	2,424,702
24 Dec 18	15.39000 -0.04	15.61	15.23	15.43	2,713,140
21 Dec 18	15.43000 -0.37	15.86	15.00	15.80	4,406,337
20 Dec 18	15.80000 -0.24	16.11	15.62	16.02	5,499,613
19 Dec 18	16.04000 -0.49	16.67	15.88	16.53	3,365,847
18 Dec 18	16.53000 -0.04	16.69	16.36	16.48	2,590,668
17 Dec 18	16.57000 -0.23	16.96	16.38	16.71	3,418,121
14 Dec 18	16.80000 -0.37	17.27	16.76	17.27	2,878,281
13 Dec 18	17.17000 +0.22	17.38	16.92	17.13	2,846,843
12 Dec 18	16.95000 +0.16	17.14	16.82	16.83	2,573,202
11 Dec 18	16.79000 -0.15	17.12	16.60	17.11	3,411,222
10 Dec 18	16.94000 -0.42	17.34	16.92	17.20	3,007,404
07 Dec 18	17.36000 -0.03	17.67	17.15	17.43	3,838,157
06 Dec 18	17.39000 -0.14	17.73	17.10	17.43	6,396,287
05 Dec 18	17.53000 +0.53	18.00	16.67	16.70	9,594,897
04 Dec 18	17.00000 +0.08	17.04	16.85	16.94	2,021,180
03 Dec 18	16.92000 +0.49	17.05	16.71	16.90	4,029,146
30 Nov 18	16.43000 +0.08	16.63	16.16	16.35	2,655,752
29 Nov 18	16.35000 -0.33	17.05	16.30	17.00	2,901,439
28 Nov 18	16.68000 +0.20	16.74	16.36	16.41	2,598,272
27 Nov 18	16.48000 +0.19	16.66	16.36	16.41	2,408,185
26 Nov 18	16.29000 +0.08	16.54	16.23	16.29	2,301,796
23 Nov 18	16.21000 -0.81	17.03	16.21	17.02	4,825,986
22 Nov 18	17.02000 +0.01	17.27	16.96	17.12	3,762,260
21 Nov 18	17.01000 -0.24	17.15	16.81	17.13	5,906,525
20 Nov 18	17.25000 -0.52	17.83	17.18	17.77	3,969,096
19 Nov 18	17.77000 -0.28	18.13	17.57	18.02	4,674,079
16 Nov 18	18.05000 +0.06	18.48	17.90	18.22	8,000,734
15 Nov 18	17.99000 +0.50	17.99	17.44	17.54	5,102,336
14 Nov 18	17.49000 -0.21	17.81	17.42	17.68	4,787,902
13 Nov 18	17.70000 +0.37	17.78	17.04	17.10	6,943,432
12 Nov 18	17.33000 +0.95	17.36	16.35	16.35	6,113,221
09 Nov 18	16.38000 -0.24	16.75	16.38	16.56	2,778,442
08 Nov 18	16.62000 -0.18	17.04	16.61	16.95	2,441,879
07 Nov 18	16.80000 -0.12	17.12	16.78	16.82	3,081,725
06 Nov 18	16.92000 -0.06	16.97	16.65	16.93	2,562,900
05 Nov 18	16.98000 -0.24	17.38	16.70	17.07	4,282,567
02 Nov 18	17.22000 +0.53	17.24	16.90	17.11	4,815,215
01 Nov 18	16.69000 +0.13	16.89	16.55	16.76	4,802,784
31 Oct 18	16.56000 +0.16	16.81	16.38	16.50	2,481,702
30 Oct 18	16.40000 +0.24	16.58	15.93	16.02	2,838,053
29 Oct 18	16.16000 -0.22	16.50	16.05	16.38	2,079,438
26 Oct 18	16.38000 +0.11	16.85	16.22	16.35	2,001,478
25 Oct 18	16.27000 -0.33	16.52	15.91	16.02	2,524,691
24 Oct 18	16.60000 -0.09	16.94	16.46	16.54	2,499,622
23 Oct 18	16.69000 -0.33	17.15	16.48	17.05	2,981,048
22 Oct 18	17.02000 +0.74	17.34	16.32	16.32	3,934,902
19 Oct 18	16.28000 +0.63	16.33	15.45	15.58	2,893,641
18 Oct 18	15.65000 -0.21	16.10	15.50	15.70	2,175,540
17 Oct 18	15.86000 +0.40	15.88	15.51	15.62	2,615,803
16 Oct 18	15.46000 -0.33	16.06	15.39	15.80	2,040,114
15 Oct 18	15.79000 -0.31	16.38	15.76	16.29	2,046,648
12 Oct 18	16.10000 -0.05	16.30	15.39	16.11	4,475,559
11 Oct 18	16.15000 -0.87	16.71	16.00	16.67	6,211,693
10 Oct 18	17.02000 -0.57	17.65	16.95	17.59	3,855,157
09 Oct 18	17.59000 -0.04	17.95	17.40	17.57	2,758,752
08 Oct 18	17.63000 -0.49	18.12	17.61	17.90	3,199,022
28 Sep 18	18.12000 -0.56	18.76	18.08	18.60	5,256,694
27 Sep 18	18.68000 -0.41	19.14	18.66	19.02	2,862,210
26 Sep 18	19.09000 -0.11	19.26	18.91	19.19	2,236,764
25 Sep 18	19.20000 +0.17	19.24	18.85	19.00	2,327,280
21 Sep 18	19.03000 +0.21	19.08	18.70	18.82	1,889,471
20 Sep 18	18.82000 -0.15	19.06	18.75	18.97	1,522,573
19 Sep 18	18.97000 +0.07	19.21	18.68	18.75	2,521,194
18 Sep 18	18.90000 +0.11	18.98	18.66	18.89	2,195,576
17 Sep 18	18.79000 +0.21	18.88	18.37	18.54	2,393,790
14 Sep 18	18.58000 -0.13	18.75	18.54	18.70	1,837,880
13 Sep 18	18.71000 -0.07	19.01	18.50	18.87	2,792,051
12 Sep 18	18.78000 +0.21	18.86	18.52	18.52	2,414,200
11 Sep 18	18.57000 +0.27	18.69	18.24	18.34	2,197,544
10 Sep 18	18.30000 -0.05	18.45	18.03	18.29	2,187,259
07 Sep 18	18.35000 +0.01	18.59	18.18	18.18	2,849,841
06 Sep 18	18.34000 +0.05	18.48	18.11	18.30	2,277,424
05 Sep 18	18.29000 -0.20	18.60	18.25	18.52	2,575,480
04 Sep 18	18.49000 +0.01	18.64	18.23	18.47	2,747,182
03 Sep 18	18.48000 +0.32	18.54	18.01	18.01	2,908,948
31 Aug 18	18.16000 -0.73	19.10	18.15	18.79	5,440,815
30 Aug 18	18.89000 -0.61	19.65	18.89	19.30	3,075,164
29 Aug 18	19.50000 +0.05	19.63	19.37	19.47	1,643,100
28 Aug 18	19.45000 -0.23	20.06	19.40	19.75	2,787,505
27 Aug 18	19.68000 +0.42	19.79	19.21	19.42	3,177,397
24 Aug 18	19.26000 -0.42	19.57	19.05	19.50	2,691,905
23 Aug 18	19.68000 +0.14	19.79	19.35	19.54	2,704,938
22 Aug 18	19.54000 +0.01	20.88	19.38	19.43	4,203,783
21 Aug 18	19.53000 +0.19	19.87	19.35	19.35	4,358,472
20 Aug 18	19.34000 +0.39	19.38	18.85	18.91	2,846,695
17 Aug 18	18.95000 +0.06	19.49	18.83	19.34	2,948,076
16 Aug 18	18.89000 +0.09	19.08	18.55	18.55	2,079,259
15 Aug 18	18.80000 -0.43	19.28	18.59	19.28	2,259,346
14 Aug 18	19.23000 -0.01	19.33	19.06	19.06	2,125,268
13 Aug 18	19.24000 +0.34	19.34	18.55	18.70	3,587,021
10 Aug 18	18.90000 +0.15	19.06	18.65	18.75	2,704,683
09 Aug 18	18.75000 +0.62	18.89	17.91	18.04	3,281,479
08 Aug 18	18.13000 -0.36	18.59	18.05	18.55	2,026,488
07 Aug 18	18.49000 +0.41	18.54	18.09	18.20	2,397,700
06 Aug 18	18.08000 -0.01	18.60	17.88	18.09	3,021,042
03 Aug 18	18.09000 -0.16	18.48	18.05	18.33	2,121,725
02 Aug 18	18.25000 -0.44	18.76	18.01	18.75	3,140,904
01 Aug 18	18.69000 -0.56	19.50	18.61	19.30	3,619,509
31 Jul 18	19.25000 +0.11	19.35	19.08	19.19	2,025,225
30 Jul 18	19.14000 -0.42	19.74	19.00	19.58	3,150,600
27 Jul 18	19.56000 -0.18	19.94	19.50	19.80	2,949,310
26 Jul 18	19.74000 -0.66	20.45	19.64	20.45	5,080,348
25 Jul 18	20.40000 -0.07	20.52	20.01	20.40	6,223,345
24 Jul 18	20.47000 +1.44	20.93	19.12	19.33	9,998,244
23 Jul 18	19.03000 -0.77	19.56	18.63	19.20	7,426,204
20 Jul 18	19.80000 +0.17	19.94	19.33	19.55	3,334,488
19 Jul 18	19.63000 +0.05	19.92	19.52	19.70	3,359,586
18 Jul 18	19.58000 -0.54	20.30	19.51	20.15	4,319,127
17 Jul 18	20.12000 +0.08	20.28	19.80	20.28	3,128,737
16 Jul 18	20.04000 +0.04	20.39	19.84	20.00	3,867,833
13 Jul 18	20.00000 +0.43	20.70	19.42	19.60	7,962,137
12 Jul 18	19.57000 +0.95	19.65	18.57	18.62	5,681,551
11 Jul 18	18.62000 -0.29	18.75	18.25	18.66	3,733,085
10 Jul 18	18.91000 +0.12	18.96	18.65	18.80	2,922,351
09 Jul 18	18.79000 +0.69	18.80	18.15	18.15	4,094,639
06 Jul 18	18.10000 +0.13	18.46	17.65	17.95	5,038,132
05 Jul 18	17.97000 -0.63	18.76	17.97	18.50	3,160,108
04 Jul 18	18.60000 -0.49	19.20	18.38	19.19	3,945,000
03 Jul 18	19.09000 +0.11	19.14	18.44	18.98	4,869,229
02 Jul 18	18.98000 -0.03	19.38	18.68	18.90	4,152,080
29 Jun 18	19.01000 +0.57	19.29	18.42	18.51	4,057,266
28 Jun 18	18.44000 -0.20	19.10	18.43	18.65	3,154,796
27 Jun 18	18.64000 +0.09	19.16	18.30	18.57	4,163,163
26 Jun 18	18.55000 +0.52	18.69	17.79	17.95	3,712,106
25 Jun 18	18.03000 -0.16	18.40	17.96	18.36	2,477,183
22 Jun 18	18.19000 +0.34	18.38	17.72	17.86	3,571,605
21 Jun 18	17.85000 -0.65	18.70	17.82	18.47	4,805,307
20 Jun 18	18.50000 +0.40	18.70	17.89	18.14	5,038,774
19 Jun 18	18.10000 -1.13	19.18	17.68	19.00	6,808,384
15 Jun 18	19.23000 -0.57	19.94	19.21	19.90	3,539,077
14 Jun 18	19.80000 +0.00	20.15	19.63	19.70	2,684,514
13 Jun 18	19.80000 -0.55	20.33	19.78	20.32	3,144,418
12 Jun 18	20.35000 +0.11	20.47	19.92	20.40	3,970,348
11 Jun 18	20.24000 -0.47	20.87	20.18	20.87	2,752,468
08 Jun 18	20.71000 -0.04	20.95	20.42	20.67	2,293,514
07 Jun 18	20.75000 -0.27	21.25	20.74	21.07	2,606,853
06 Jun 18	21.02000 -0.03	21.25	20.86	21.05	2,479,247
05 Jun 18	21.05000 +0.74	21.05	20.32	20.32	3,794,351
04 Jun 18	20.31000 -0.02	20.58	20.08	20.40	3,880,507
01 Jun 18	20.33000 -0.89	21.26	20.12	21.20	6,215,971
31 May 18	21.22000 +0.11	21.59	21.00	21.35	4,409,164
30 May 18	21.11000 -0.99	21.98	20.94	21.98	4,680,954
29 May 18	22.10000 -0.40	22.91	22.10	22.55	4,728,127
28 May 18	22.50000 +0.26	22.76	22.09	22.40	5,608,966
25 May 18	22.24000 -1.01	23.50	22.22	23.50	7,080,976
24 May 18	23.25000 -0.32	23.67	23.25	23.53	3,954,029
23 May 18	23.57000 -0.28	24.12	23.52	23.83	5,560,110
22 May 18	23.85000 +0.36	23.97	23.44	23.54	5,134,594
21 May 18	23.49000 +0.33	23.64	23.30	23.30	3,945,700
18 May 18	23.16000 -0.08	23.42	23.00	23.25	3,905,545
17 May 18	23.24000 -0.56	23.95	23.16	23.84	5,121,343
16 May 18	23.80000 +0.34	24.32	23.36	23.44	9,778,739
15 May 18	23.46000 +0.51	23.55	22.93	22.93	3,734,925
14 May 18	22.95000 -0.59	23.46	22.87	23.21	4,759,543
11 May 18	23.54000 -0.70	24.35	23.23	24.16	9,049,376
10 May 18	24.24000 +0.21	24.69	23.95	24.21	7,941,154
09 May 18	24.03000 +0.07	24.13	23.76	23.95	4,595,084
08 May 18	23.96000 -0.32	24.45	23.90	24.20	6,777,761
07 May 18	24.28000 +0.41	24.36	23.63	23.79	8,439,636
04 May 18	23.87000 +0.64	24.36	22.90	23.22	9,649,280
03 May 18	23.23000 -0.22	23.38	22.61	23.06	5,539,640
02 May 18	23.45000 -0.09	23.47	22.66	23.45	10,466,937
27 Apr 18	23.54000 +0.64	23.78	22.68	23.00	9,553,650
26 Apr 18	22.90000 -0.30	23.45	22.52	23.39	6,847,491
25 Apr 18	23.20000 +0.67	23.25	22.40	22.45	6,537,428
24 Apr 18	22.53000 +0.65	22.63	21.89	21.89	4,262,628
23 Apr 18	21.88000 -0.59	22.37	21.66	22.20	5,453,400
20 Apr 18	22.47000 -0.73	23.28	22.41	22.97	6,648,913
19 Apr 18	23.20000 -0.37	23.78	22.90	23.45	7,206,488
18 Apr 18	23.57000 +0.34	23.88	22.40	23.35	7,911,575
17 Apr 18	23.23000 -0.92	24.48	23.10	24.15	9,282,465
16 Apr 18	24.15000 -0.13	24.54	23.91	24.00	6,186,679
13 Apr 18	24.28000 +0.05	24.97	24.21	24.35	7,222,751
12 Apr 18	24.23000 +0.08	24.65	23.88	24.09	6,782,366
11 Apr 18	24.15000 +0.04	24.65	24.00	24.33	7,450,163
10 Apr 18	24.11000 -0.06	24.69	23.51	24.41	10,837,730
09 Apr 18	24.17000 -0.05	24.48	23.51	23.90	8,058,657
04 Apr 18	24.22000 -0.84	25.50	24.12	25.23	9,767,374
03 Apr 18	25.06000 -0.49	25.20	24.36	24.95	11,977,671
02 Apr 18	25.55000 -0.27	26.19	24.98	25.60	16,595,591
30 Mar 18	25.82000 +1.37	26.35	24.40	24.55	15,922,675
29 Mar 18	24.45000 -0.28	24.88	24.21	24.73	10,815,895
28 Mar 18	24.73000 +1.20	25.20	23.11	23.20	20,547,192
27 Mar 18	23.53000 +0.79	23.88	23.02	23.02	12,583,428
26 Mar 18	22.74000 +0.90	22.76	21.03	21.48	8,389,166
23 Mar 18	21.84000 -1.08	22.78	21.40	22.00	10,144,250
22 Mar 18	22.92000 -0.31	23.50	22.80	23.36	6,447,360
21 Mar 18	23.23000 -0.78	24.16	23.14	24.05	8,918,957
20 Mar 18	24.01000 +0.82	24.36	22.88	23.18	13,652,568
19 Mar 18	23.19000 +0.62	23.46	22.38	22.51	8,430,160
16 Mar 18	22.57000 -0.49	23.53	22.55	23.19	8,206,095
15 Mar 18	23.06000 +0.23	23.27	22.50	22.85	8,164,799
14 Mar 18	22.83000 -0.57	23.65	22.73	23.12	8,153,318
13 Mar 18	23.40000 -0.32	24.28	23.38	23.77	9,406,655
12 Mar 18	23.72000 +0.10	24.66	23.62	23.78	10,174,765
09 Mar 18	23.62000 +0.42	23.80	23.00	23.33	9,144,240
08 Mar 18	23.20000 +0.52	23.38	22.40	22.43	9,181,675
07 Mar 18	22.68000 +0.08	23.18	22.51	22.54	7,575,031
06 Mar 18	22.60000 -0.26	23.42	22.52	22.86	11,780,310
05 Mar 18	22.86000 +0.28	22.88	22.00	22.70	8,963,081
02 Mar 18	22.58000 +0.56	23.25	21.66	21.80	18,275,512
01 Mar 18	22.02000 +2.00	22.02	19.82	19.90	17,568,340
28 Feb 18	20.02000 -0.15	20.35	19.71	20.16	6,218,782
27 Feb 18	20.17000 +0.23	20.45	19.82	19.82	8,043,459
26 Feb 18	19.94000 +0.90	20.18	19.08	19.20	7,580,480
23 Feb 18	19.04000 -0.06	19.14	18.91	19.10	3,098,750
22 Feb 18	19.10000 +0.31	19.20	18.82	18.98	3,557,423
14 Feb 18	18.79000 -0.03	18.97	18.73	18.79	2,145,359
13 Feb 18	18.82000 -0.03	19.27	18.75	18.90	5,299,968
12 Feb 18	18.85000 +0.56	19.00	18.42	18.49	4,985,098
09 Feb 18	18.29000 -0.59	18.71	17.91	18.33	5,318,376
08 Feb 18	18.88000 +0.35	19.21	18.40	18.53	4,934,780
07 Feb 18	18.53000 -0.36	19.35	17.81	19.18	8,169,463
06 Feb 18	18.89000 -1.33	19.99	18.87	19.66	6,627,138
05 Feb 18	20.22000 -0.40	20.52	19.82	19.94	4,265,415
02 Feb 18	20.62000 -0.56	21.30	20.40	21.14	6,592,632
01 Feb 18	21.18000 -0.74	22.04	20.83	21.90	5,874,932
31 Jan 18	21.92000 -0.30	22.44	21.81	22.22	5,437,204
30 Jan 18	22.22000 -0.20	22.49	22.05	22.22	4,888,738
29 Jan 18	22.42000 -1.51	22.91	21.80	22.91	15,797,591
26 Jan 18	23.93000 +0.09	24.14	23.61	23.75	5,108,190
25 Jan 18	23.84000 -0.18	24.69	23.65	23.90	9,711,287
24 Jan 18	24.02000 +1.68	24.30	22.18	22.23	13,744,084
23 Jan 18	22.34000 -0.44	22.81	22.15	22.78	5,370,880
22 Jan 18	22.78000 +0.29	22.86	21.86	22.36	6,665,450
19 Jan 18	22.49000 -0.26	22.98	22.39	22.85	3,195,933
18 Jan 18	22.75000 +0.32	22.88	22.36	22.42	3,466,659
17 Jan 18	22.43000 +0.31	22.66	21.88	21.97	4,752,322
16 Jan 18	22.12000 -0.99	23.25	21.69	23.11	10,382,632
15 Jan 18	23.11000 -0.90	24.10	23.10	24.10	5,200,184
12 Jan 18	24.01000 -0.08	24.35	23.80	23.90	3,146,037
11 Jan 18	24.09000 +0.20	24.16	23.67	23.90	2,816,964
10 Jan 18	23.89000 -0.49	24.28	23.68	24.24	4,385,188
09 Jan 18	24.38000 +0.67	24.57	23.61	23.71	5,724,590
08 Jan 18	23.71000 -0.24	23.88	23.60	23.88	2,434,707
05 Jan 18	23.95000 +0.07	24.13	23.80	23.90	3,057,845
04 Jan 18	23.88000 -0.18	24.05	23.76	24.00	3,335,080
03 Jan 18	24.06000 +0.17	24.31	23.48	23.85	5,048,528
02 Jan 18	23.89000 +0.27	23.93	23.51	23.62	2,862,675
29 Dec 17	23.62000 +0.39	23.68	23.25	23.25	3,084,168
28 Dec 17	23.23000 -0.22	23.75	23.06	23.48	3,943,742
27 Dec 17	23.45000 -0.45	23.90	23.39	23.86	3,985,565
26 Dec 17	23.90000 +0.24	23.99	23.56	23.60	2,353,793
25 Dec 17	23.66000 -0.47	24.25	23.44	24.25	3,805,888
22 Dec 17	24.13000 +0.50	24.39	23.66	23.66	4,696,719
21 Dec 17	23.63000 +0.10	23.88	23.30	23.66	5,372,809
20 Dec 17	23.53000 -0.87	24.53	23.42	24.45	6,993,820
19 Dec 17	24.40000 -0.06	24.68	24.34	24.50	3,777,600
18 Dec 17	24.46000 -0.21	24.87	24.33	24.72	2,388,820
15 Dec 17	24.67000 -0.26	25.29	24.67	25.10	4,615,038
14 Dec 17	24.93000 -0.63	25.52	24.80	25.51	5,158,270
13 Dec 17	25.56000 +0.25	25.71	25.19	25.21	2,571,765
12 Dec 17	25.31000 -0.79	26.18	25.31	26.14	3,999,203
11 Dec 17	26.10000 +0.41	26.14	25.58	25.69	3,908,033
08 Dec 17	25.69000 +0.09	25.89	25.55	25.55	2,707,374
07 Dec 17	25.60000 -0.13	25.93	25.57	25.74	1,870,090
06 Dec 17	25.73000 +0.13	25.87	25.15	25.60	2,710,368
05 Dec 17	25.60000 -0.84	26.49	25.50	26.09	3,688,694
04 Dec 17	26.44000 +0.28	26.47	26.00	26.00	2,688,563
01 Dec 17	26.16000 +0.35	26.30	25.80	25.80	2,229,027
30 Nov 17	25.81000 -0.53	26.57	25.80	26.34	2,880,182
29 Nov 17	26.34000 -0.07	26.56	26.05	26.23	2,107,943
28 Nov 17	26.41000 +0.29	26.65	26.00	26.00	3,047,894
27 Nov 17	26.12000 -1.60	27.37	26.00	27.30	6,055,590
24 Nov 17	27.72000 +0.32	28.50	26.87	27.18	6,119,641
23 Nov 17	27.40000 -1.38	28.78	27.36	28.61	5,399,738
22 Nov 17	28.78000 +0.68	28.97	28.01	28.10	4,887,520
21 Nov 17	28.10000 +0.00	28.76	27.96	28.10	4,263,823
20 Nov 17	28.10000 -0.40	28.40	27.40	28.40	4,399,624
17 Nov 17	28.50000 -0.80	29.50	28.42	29.50	6,105,077
16 Nov 17	29.30000 +0.69	29.35	28.52	28.52	5,779,074
15 Nov 17	28.61000 -0.49	29.27	28.42	29.00	4,954,566
14 Nov 17	29.10000 +0.07	29.43	28.60	28.98	7,538,652
13 Nov 17	29.03000 +0.95	29.20	28.22	28.22	8,985,572
10 Nov 17	28.08000 +0.53	28.19	27.50	27.55	5,746,655
09 Nov 17	27.55000 -0.02	27.69	27.26	27.56	4,053,382
08 Nov 17	27.57000 +0.01	28.22	27.57	27.59	5,386,802
07 Nov 17	27.56000 -0.14	27.79	27.28	27.79	4,402,118
06 Nov 17	27.70000 -0.14	27.78	26.98	27.72	5,719,528
03 Nov 17	27.84000 -0.32	28.45	27.69	28.30	4,926,226
02 Nov 17	28.16000 +0.21	28.47	27.80	28.07	4,241,652
01 Nov 17	27.95000 -0.27	28.67	27.86	28.29	4,833,936
31 Oct 17	28.22000 +0.77	28.32	27.42	27.58	4,892,858
30 Oct 17	27.45000 -1.09	28.50	27.27	28.31	7,040,248
27 Oct 17	28.54000 +0.12	28.89	28.41	28.60	4,734,631
26 Oct 17	28.42000 -0.84	29.42	28.36	29.30	7,884,524
25 Oct 17	29.26000 -0.22	29.54	29.05	29.31	5,089,502
24 Oct 17	29.48000 +0.18	29.65	28.92	29.23	6,000,207
23 Oct 17	29.30000 +0.50	29.47	28.30	28.81	6,709,495
20 Oct 17	28.80000 -0.29	28.96	27.84	28.73	7,829,347
19 Oct 17	29.09000 +0.20	29.78	28.72	29.00	7,588,377
18 Oct 17	28.89000 +0.19	29.54	28.39	28.70	7,585,012
17 Oct 17	28.70000 -0.33	29.29	28.50	28.70	7,444,802
16 Oct 17	29.03000 +0.27	29.17	27.77	28.50	13,453,573
13 Oct 17	28.76000 +0.53	29.76	27.80	28.17	14,909,634
12 Oct 17	28.23000 +0.10	28.50	27.65	27.65	11,277,116
11 Oct 17	28.13000 -0.65	30.28	28.00	29.88	31,220,204
10 Oct 17	28.78000 +2.62	28.78	26.18	26.29	21,852,940
09 Oct 17	26.16000 +0.57	26.28	25.81	26.00	3,855,639
29 Sep 17	25.59000 +0.24	25.89	25.36	25.36	2,957,749
28 Sep 17	25.35000 -0.37	25.85	25.35	25.82	2,895,977
27 Sep 17	25.72000 +0.57	25.92	25.27	25.27	4,594,289
26 Sep 17	25.15000 -0.25	25.59	25.06	25.36	4,248,214
25 Sep 17	25.40000 -1.49	26.99	25.22	26.89	9,310,520
19 Sep 17	26.89000 +0.31	27.09	26.41	26.61	4,489,552
18 Sep 17	26.58000 -0.15	26.84	26.22	26.65	4,028,193
15 Sep 17	26.73000 -0.46	27.24	26.58	27.19	4,272,701
14 Sep 17	27.19000 +0.44	27.23	26.61	26.71	5,077,984
13 Sep 17	26.75000 -0.15	27.19	26.58	26.90	4,790,496
12 Sep 17	26.90000 -0.39	27.38	26.88	27.30	5,693,750
11 Sep 17	27.29000 -0.26	27.55	27.20	27.52	6,344,274
08 Sep 17	27.55000 +0.53	28.26	26.99	27.09	11,381,659
07 Sep 17	27.02000 -0.24	27.27	26.91	27.18	5,078,174
06 Sep 17	27.26000 +0.38	27.48	26.71	26.71	6,443,893
05 Sep 17	26.88000 +0.01	27.03	26.62	26.94	4,805,558
04 Sep 17	26.87000 -0.23	27.20	26.65	27.20	5,444,503
01 Sep 17	27.10000 -0.33	27.69	26.98	27.59	5,170,001
31 Aug 17	27.43000 +0.53	27.59	26.97	26.97	4,144,297
30 Aug 17	26.90000 -0.06	27.19	26.60	26.99	3,308,676
29 Aug 17	26.96000 -0.31	27.37	26.89	27.27	2,862,725
28 Aug 17	27.27000 +0.47	27.65	26.74	26.86	5,714,404
25 Aug 17	26.80000 +0.53	26.92	26.31	26.31	3,362,917
24 Aug 17	26.27000 -0.40	26.80	26.25	26.80	3,328,390
23 Aug 17	26.67000 -0.03	27.00	26.32	26.60	3,600,433
22 Aug 17	26.70000 -0.25	26.90	26.41	26.90	4,062,505
21 Aug 17	26.95000 +0.28	27.05	26.65	26.80	3,475,959
18 Aug 17	26.67000 -0.13	27.10	26.54	26.80	3,976,918
17 Aug 17	26.80000 +0.26	27.19	26.29	26.41	6,474,681
16 Aug 17	26.54000 +0.88	26.86	25.29	25.68	9,455,720
15 Aug 17	25.66000 +0.22	25.95	25.47	25.50	4,560,913
14 Aug 17	25.44000 +0.64	25.55	24.71	24.71	4,552,391
11 Aug 17	24.80000 -0.20	25.10	24.52	24.65	3,227,403
10 Aug 17	25.00000 -0.79	25.93	24.81	25.80	8,160,717
09 Aug 17	25.79000 +0.11	25.98	25.50	25.64	3,823,436
08 Aug 17	25.68000 -0.32	26.28	25.57	26.20	6,623,110
07 Aug 17	26.00000 +0.16	26.43	25.92	25.92	3,923,978
04 Aug 17	25.84000 -0.16	26.14	25.81	25.91	2,719,451
03 Aug 17	26.00000 -0.06	26.45	25.66	26.03	3,950,948
02 Aug 17	26.06000 -0.14	26.34	25.96	26.20	4,147,587
01 Aug 17	26.20000 -0.79	27.11	25.96	27.01	8,864,379
31 Jul 17	26.99000 -0.39	27.58	26.93	27.22	3,634,763
28 Jul 17	27.38000 -0.43	27.81	27.27	27.71	4,181,601
27 Jul 17	27.81000 +1.18	27.88	26.40	26.63	6,913,614
26 Jul 17	26.63000 -0.70	27.45	26.45	27.32	3,469,060
25 Jul 17	27.33000 +0.19	27.67	27.12	27.14	2,596,000
24 Jul 17	27.14000 +0.37	27.27	26.52	26.77	2,267,322
21 Jul 17	26.77000 -0.33	27.39	26.62	27.10	2,395,418
20 Jul 17	27.10000 +0.18	27.90	26.80	26.80	3,402,343
19 Jul 17	26.92000 -0.10	27.26	26.38	27.02	3,306,394
18 Jul 17	27.02000 +0.24	27.50	26.23	26.47	3,483,220
17 Jul 17	26.78000 -1.94	28.59	26.01	28.59	6,762,649
14 Jul 17	28.72000 -1.26	29.98	28.66	29.80	7,064,115
13 Jul 17	29.98000 +0.97	29.99	29.02	29.02	5,665,135
12 Jul 17	29.01000 +0.12	29.14	28.60	28.89	2,514,233
11 Jul 17	28.89000 -0.11	29.35	28.80	29.00	2,465,858
10 Jul 17	29.00000 -0.50	29.54	28.62	29.48	4,154,648
07 Jul 17	29.50000 -0.39	29.95	29.35	29.95	3,306,375
06 Jul 17	29.89000 -0.48	30.46	29.70	30.35	3,025,313
05 Jul 17	30.37000 +0.54	30.38	29.61	29.77	5,386,298
04 Jul 17	29.83000 -1.70	31.05	29.40	31.05	14,157,591
03 Jul 17	31.53000 +0.07	31.98	31.40	31.57	2,375,050
30 Jun 17	31.46000 +0.07	31.51	30.97	31.16	2,563,750
29 Jun 17	31.39000 -0.48	32.00	30.84	32.00	6,453,100
28 Jun 17	31.87000 -0.59	32.50	31.80	32.28	2,724,702
27 Jun 17	32.46000 +0.84	33.90	31.52	31.66	6,697,667
26 Jun 17	31.62000 +0.28	32.09	31.50	31.99	3,742,958
23 Jun 17	31.34000 +0.48	31.49	30.70	30.90	2,427,197
22 Jun 17	30.86000 -0.60	31.52	30.70	31.52	2,798,233
21 Jun 17	31.46000 +0.01	31.77	31.08	31.45	3,000,402
20 Jun 17	31.45000 +0.60	31.60	30.82	30.82	5,520,098
19 Jun 17	30.85000 +0.25	31.09	30.50	30.52	4,213,337
16 Jun 17	30.60000 -0.22	30.83	30.51	30.82	1,604,064
15 Jun 17	30.82000 +0.47	31.21	30.22	30.22	3,716,506
14 Jun 17	30.35000 +0.15	30.54	30.10	30.10	2,347,784
13 Jun 17	30.20000 +0.17	30.45	30.05	30.24	2,329,732
12 Jun 17	30.03000 -0.53	30.58	29.92	30.51	2,148,997
09 Jun 17	30.56000 -0.08	30.79	30.38	30.50	2,261,030
08 Jun 17	30.64000 -0.14	31.08	30.50	30.77	2,776,153
07 Jun 17	30.78000 +0.93	30.93	29.74	29.85	5,114,391
06 Jun 17	29.85000 +0.17	30.18	29.53	29.55	3,366,319
05 Jun 17	29.68000 +0.62	30.17	29.05	29.35	3,613,564
02 Jun 17	29.06000 +0.48	29.29	28.24	28.60	1,837,460
01 Jun 17	28.58000 -0.50	29.39	28.58	29.00	1,842,531
31 May 17	29.08000 -0.52	30.08	29.08	29.95	2,373,670
26 May 17	29.60000 +0.24	29.80	29.22	29.25	2,153,399
25 May 17	29.36000 +0.51	29.65	28.60	29.00	3,890,328
24 May 17	28.85000 +0.63	28.88	27.82	28.22	3,061,140
23 May 17	28.22000 -0.62	29.40	28.20	28.95	3,852,069
22 May 17	28.84000 -1.12	31.30	28.81	30.30	5,417,598
19 May 17	29.96000 +0.22	30.10	29.70	29.70	1,757,809
18 May 17	29.74000 -0.51	30.42	29.67	30.00	1,987,279
17 May 17	30.25000 -0.14	30.54	30.14	30.47	2,607,749
16 May 17	30.39000 +0.63	30.50	29.47	29.70	3,050,038
15 May 17	29.76000 +0.18	30.15	29.59	29.60	2,785,493
12 May 17	29.58000 +0.03	29.77	29.36	29.36	2,336,005
11 May 17	29.55000 +0.37	29.65	28.82	29.03	3,812,072
10 May 17	29.18000 -0.62	30.00	29.08	30.00	3,396,201
09 May 17	29.80000 +1.50	29.85	28.28	28.30	6,176,693
08 May 17	28.30000 +0.03	28.68	28.16	28.29	2,179,786
05 May 17	28.27000 -0.32	28.74	28.24	28.45	2,026,390
04 May 17	28.59000 -0.27	28.96	28.43	28.68	2,061,940
03 May 17	28.86000 -0.50	29.15	28.66	29.00	2,364,394
02 May 17	29.36000 -0.05	29.48	28.82	29.48	2,774,698
28 Apr 17	29.41000 +1.11	29.48	28.31	28.31	4,165,564
27 Apr 17	28.30000 -0.23	29.08	27.80	28.59	4,222,351
26 Apr 17	28.53000 -0.35	28.98	28.38	28.88	2,287,461
25 Apr 17	28.88000 +0.58	29.25	28.28	28.30	2,988,449
24 Apr 17	28.30000 -0.88	29.15	27.91	29.05	2,964,419
21 Apr 17	29.18000 +0.39	29.87	28.69	28.79	4,235,568
20 Apr 17	28.79000 +0.70	28.87	27.92	28.02	3,976,074
19 Apr 17	28.09000 -0.54	28.63	27.32	28.61	5,686,436
18 Apr 17	28.63000 -0.67	29.50	28.56	29.50	4,633,201
17 Apr 17	29.30000 -0.25	29.65	29.10	29.40	2,184,065
14 Apr 17	29.55000 -0.56	30.15	29.50	30.10	2,910,512
13 Apr 17	30.11000 +0.03	30.30	29.93	30.07	1,651,855
12 Apr 17	30.08000 -0.27	30.26	29.69	30.15	3,429,869
11 Apr 17	30.35000 -0.40	30.86	29.90	30.69	4,338,181
10 Apr 17	30.75000 -0.47	31.40	30.70	31.16	2,660,784
07 Apr 17	31.22000 +0.08	31.47	30.94	31.13	2,630,892
06 Apr 17	31.14000 +0.08	31.26	30.87	31.05	2,340,735
05 Apr 17	31.06000 +0.04	31.22	30.65	30.99	3,084,226
31 Mar 17	31.02000 +0.12	31.14	30.59	30.90	2,061,096
30 Mar 17	30.90000 -0.06	31.37	30.84	31.00	3,560,237
29 Mar 17	30.96000 -0.45	31.47	30.96	31.23	2,079,568
28 Mar 17	31.41000 -0.14	31.69	31.15	31.48	3,324,891
27 Mar 17	31.55000 +0.65	31.75	30.90	31.06	4,990,956
24 Mar 17	30.90000 +0.25	31.27	30.65	30.65	3,104,036
23 Mar 17	30.65000 -0.27	31.26	30.48	30.89	3,298,433
22 Mar 17	30.92000 -0.33	31.14	30.65	31.05	3,060,288
21 Mar 17	31.25000 -0.20	31.60	31.10	31.60	2,619,812
20 Mar 17	31.45000 +0.17	31.48	31.20	31.27	2,538,175
17 Mar 17	31.28000 -0.50	32.10	31.25	31.76	3,922,448
16 Mar 17	31.78000 +0.18	31.95	31.53	31.60	3,511,721
15 Mar 17	31.60000 -0.08	32.19	31.59	31.86	4,332,068
14 Mar 17	31.68000 -0.18	31.91	31.58	31.80	2,995,999
13 Mar 17	31.86000 +0.69	31.98	31.10	31.17	4,675,294
10 Mar 17	31.17000 -0.26	31.46	31.08	31.30	2,614,459
09 Mar 17	31.43000 +0.35	31.53	30.89	31.05	3,557,660
08 Mar 17	31.08000 -0.52	31.87	31.00	31.64	3,633,827
07 Mar 17	31.60000 +0.16	31.61	31.20	31.58	3,762,696
06 Mar 17	31.44000 +0.16	31.69	31.08	31.25	3,264,804
03 Mar 17	31.28000 +0.32	31.38	30.66	30.88	4,114,869
02 Mar 17	30.96000 +0.11	31.08	30.66	30.86	4,033,767
01 Mar 17	30.85000 +0.51	31.22	30.15	30.32	5,184,289
28 Feb 17	30.34000 +0.01	30.63	30.13	30.40	2,920,996
27 Feb 17	30.33000 -0.17	30.70	30.19	30.68	2,425,119
24 Feb 17	30.50000 +0.28	30.74	30.17	30.20	3,984,180
23 Feb 17	30.22000 -0.16	30.46	29.95	30.40	3,442,957
22 Feb 17	30.38000 -0.03	30.58	30.11	30.36	2,561,327
21 Feb 17	30.41000 +0.58	30.49	29.70	29.90	3,672,504
20 Feb 17	29.83000 -0.59	30.81	29.50	30.70	5,710,272
17 Feb 17	30.42000 -0.11	30.94	30.33	30.63	2,602,665
16 Feb 17	30.53000 -0.17	30.83	30.44	30.77	2,224,868
15 Feb 17	30.70000 -0.58	31.43	30.68	31.29	1,822,619
14 Feb 17	31.28000 -0.07	31.38	31.07	31.37	2,293,810
13 Feb 17	31.35000 +0.49	31.61	30.82	30.99	2,153,550
10 Feb 17	30.86000 -0.20	31.25	30.70	31.25	2,580,859
09 Feb 17	31.06000 +0.40	31.24	30.54	30.70	2,589,431
08 Feb 17	30.66000 +0.32	30.67	30.18	30.18	1,422,825
07 Feb 17	30.34000 -0.33	30.79	30.22	30.70	2,425,931
06 Feb 17	30.67000 +0.57	30.69	30.05	30.15	1,930,190
03 Feb 17	30.10000 -0.40	30.50	30.03	30.40	1,489,648
26 Jan 17	30.50000 +0.32	30.50	30.04	30.04	1,210,135
25 Jan 17	30.18000 +0.11	30.35	29.90	30.00	1,260,032
24 Jan 17	30.07000 -0.05	30.44	29.72	30.12	1,973,155
23 Jan 17	30.12000 +0.15	30.55	30.00	30.11	2,354,041
20 Jan 17	29.97000 +0.56	30.17	29.41	29.41	2,311,276
19 Jan 17	29.41000 -0.43	29.83	29.38	29.78	1,938,162
18 Jan 17	29.84000 -0.37	30.22	29.66	29.99	2,774,725
17 Jan 17	30.21000 +0.21	30.50	29.20	30.01	3,049,508
16 Jan 17	30.00000 -0.98	30.86	29.13	30.60	5,109,692
13 Jan 17	30.98000 -0.74	31.96	30.89	31.71	2,326,982
12 Jan 17	31.72000 -0.24	32.25	31.70	32.00	1,679,106
11 Jan 17	31.96000 -0.03	32.12	31.74	31.74	1,991,602
10 Jan 17	31.99000 -0.33	32.27	31.98	32.27	1,632,075
09 Jan 17	32.32000 -0.18	32.38	31.97	32.35	1,669,455
06 Jan 17	32.50000 +0.01	32.67	31.88	32.49	2,531,694
05 Jan 17	32.49000 -0.24	32.88	32.33	32.60	2,196,489
04 Jan 17	32.73000 +0.64	32.92	32.03	32.10	3,510,275
03 Jan 17	32.09000 +0.09	32.22	31.79	32.00	2,366,489
30 Dec 16	32.00000 +0.29	32.07	31.38	31.72	3,088,764
29 Dec 16	31.71000 -0.09	32.00	31.51	31.66	2,569,278
28 Dec 16	31.80000 -0.39	32.21	31.21	32.17	4,724,796
27 Dec 16	32.19000 +0.01	32.30	31.79	31.96	3,707,530
26 Dec 16	32.18000 -1.35	33.20	31.20	33.20	7,415,596
23 Dec 16	33.53000 -0.01	33.98	33.37	33.68	2,961,066
22 Dec 16	33.54000 -0.22	33.91	33.35	33.81	3,357,214
21 Dec 16	33.76000 +0.01	34.34	33.40	34.04	4,862,618
20 Dec 16	33.75000 -0.05	34.19	33.66	33.66	3,401,935
19 Dec 16	33.80000 +0.05	34.29	33.51	33.70	3,327,906
16 Dec 16	33.75000 +0.12	34.18	33.38	33.69	4,017,180
15 Dec 16	33.63000 +0.25	34.23	33.09	33.10	4,972,862
14 Dec 16	33.38000 +0.05	33.93	33.12	33.24	4,429,171
13 Dec 16	33.33000 -1.11	34.16	32.89	33.85	8,291,632
12 Dec 16	34.44000 -0.84	36.59	33.95	35.05	13,725,189
09 Dec 16	35.28000 +0.21	35.75	34.74	35.05	5,325,744
08 Dec 16	35.07000 -1.13	36.25	35.05	36.13	6,097,180
07 Dec 16	36.20000 +0.36	36.46	35.32	35.72	6,611,092
06 Dec 16	35.84000 -0.56	36.74	35.70	36.59	5,776,568
05 Dec 16	36.40000 +1.08	36.75	34.91	35.01	8,621,643
02 Dec 16	35.32000 -0.94	36.74	35.22	36.03	7,514,479
01 Dec 16	36.26000 -0.21	37.50	36.02	36.50	7,677,669
30 Nov 16	36.47000 +1.13	37.60	34.85	35.07	12,078,773
29 Nov 16	35.34000 -0.11	36.18	34.71	34.95	11,207,758
28 Nov 16	35.45000 +2.13	36.50	33.81	34.18	15,281,596
25 Nov 16	33.32000 +0.33	33.35	32.46	32.88	4,137,559
24 Nov 16	32.99000 -0.68	33.65	32.90	33.60	4,160,143
23 Nov 16	33.67000 +0.31	34.16	33.16	33.38	7,279,696
22 Nov 16	33.36000 +0.48	33.36	32.64	33.16	3,902,513
21 Nov 16	32.88000 -0.14	33.15	32.65	32.73	2,507,281
18 Nov 16	33.02000 -0.19	33.60	32.96	33.21	3,424,286
17 Nov 16	33.21000 +0.21	33.32	32.75	32.83	3,584,085
16 Nov 16	33.00000 +0.20	33.50	32.84	32.89	5,565,928
15 Nov 16	32.80000 +0.12	32.80	32.31	32.75	3,364,829
14 Nov 16	32.68000 -0.02	32.95	32.30	32.50	4,511,259
11 Nov 16	32.70000 -0.03	32.75	32.16	32.73	3,176,845
10 Nov 16	32.73000 +0.58	32.88	32.43	32.58	2,685,236
09 Nov 16	32.15000 -0.39	32.80	32.00	32.60	3,048,787
08 Nov 16	32.54000 +0.00	32.85	32.28	32.65	2,874,506
07 Nov 16	32.54000 +0.04	32.79	32.41	32.45	1,566,389
04 Nov 16	32.50000 -0.24	33.07	32.41	32.74	2,520,176
03 Nov 16	32.74000 +0.08	33.10	32.40	32.49	2,893,488
02 Nov 16	32.66000 -0.70	33.35	32.65	33.35	3,684,660
01 Nov 16	33.36000 +0.68	33.37	32.50	32.69	4,064,401
31 Oct 16	32.68000 +0.12	32.76	32.30	32.56	2,188,533
28 Oct 16	32.56000 -0.24	33.18	32.52	32.78	2,813,107
27 Oct 16	32.80000 -0.25	33.00	32.55	32.89	2,660,030
26 Oct 16	33.05000 +0.19	33.90	32.93	33.09	5,370,366
25 Oct 16	32.86000 -0.12	33.22	32.71	33.22	2,186,184
24 Oct 16	32.98000 +0.00	33.27	32.56	33.01	3,205,414
21 Oct 16	32.98000 -0.51	33.60	32.78	33.49	3,128,203
20 Oct 16	33.49000 +0.49	33.90	33.03	33.03	4,789,116
19 Oct 16	33.00000 -0.19	33.45	32.90	33.15	2,529,232
18 Oct 16	33.19000 +0.63	33.22	32.50	32.75	3,643,621
17 Oct 16	32.56000 -0.20	33.28	32.48	32.64	4,135,230
14 Oct 16	32.76000 -0.09	32.98	32.25	32.83	2,991,732
13 Oct 16	32.85000 +0.30	32.97	32.50	32.55	3,576,570
12 Oct 16	32.55000 -0.14	32.69	32.41	32.68	2,214,443
11 Oct 16	32.69000 -0.14	33.08	32.50	32.80	3,374,810
10 Oct 16	32.83000 +0.97	32.93	31.82	31.82	5,925,253
30 Sep 16	31.86000 +0.41	31.88	31.48	31.50	2,216,860
29 Sep 16	31.45000 +0.15	31.65	31.30	31.38	1,800,445
28 Sep 16	31.30000 -0.09	31.44	31.11	31.44	1,771,794
27 Sep 16	31.39000 +0.34	31.49	31.00	31.10	2,620,475
26 Sep 16	31.05000 -0.85	31.96	31.00	31.93	4,520,142
23 Sep 16	31.90000 +0.13	32.53	31.88	32.06	3,570,135
22 Sep 16	31.77000 +0.01	32.09	31.70	31.92	2,391,090
21 Sep 16	31.76000 -0.52	32.14	31.68	32.14	3,902,145
20 Sep 16	32.28000 -0.02	32.34	31.88	32.06	2,212,946
19 Sep 16	32.30000 +0.60	32.30	31.67	31.90	2,766,392
14 Sep 16	31.70000 -0.34	32.18	31.60	31.61	2,527,200
13 Sep 16	32.04000 +0.15	32.29	31.61	32.20	3,506,387
12 Sep 16	31.89000 -1.55	32.95	31.89	32.70	5,256,419
09 Sep 16	33.44000 -0.43	34.39	33.44	33.86	4,513,005
08 Sep 16	33.87000 -0.08	34.05	33.45	33.77	3,329,659
07 Sep 16	33.95000 +0.45	34.12	33.32	33.40	6,776,940
06 Sep 16	33.50000 +0.81	33.52	32.29	32.68	5,234,332
05 Sep 16	32.69000 +0.11	33.31	32.65	32.80	3,830,261
02 Sep 16	32.58000 -0.07	33.05	32.33	32.41	4,038,176
01 Sep 16	32.65000 -0.88	33.55	32.60	33.55	4,568,303
31 Aug 16	33.53000 +0.14	33.74	33.12	33.19	3,501,859
30 Aug 16	33.39000 -0.36	34.35	33.36	33.69	5,220,191
29 Aug 16	33.75000 -0.04	34.89	33.60	34.03	7,805,852
26 Aug 16	33.79000 -0.20	34.40	33.46	33.85	7,781,749
25 Aug 16	33.99000 +0.91	34.14	32.50	32.93	10,962,803
24 Aug 16	33.08000 +0.71	33.58	32.35	32.40	8,411,793
23 Aug 16	32.37000 -0.03	32.70	32.08	32.38	2,827,955
22 Aug 16	32.40000 -0.08	32.98	32.38	32.75	5,050,332
19 Aug 16	32.48000 -0.26	32.70	32.40	32.70	2,640,451
18 Aug 16	32.74000 -0.10	33.08	32.40	32.80	4,152,814
17 Aug 16	32.84000 +0.09	33.38	32.53	32.70	5,357,230
16 Aug 16	32.75000 +0.66	33.20	32.10	32.70	6,874,328
15 Aug 16	32.09000 +1.11	32.31	30.91	31.10	6,648,608
12 Aug 16	30.98000 +0.26	30.98	30.50	30.50	1,985,506
11 Aug 16	30.72000 -0.42	31.30	30.72	31.30	2,298,089
10 Aug 16	31.14000 -0.28	31.47	31.08	31.44	2,800,541
09 Aug 16	31.42000 +0.53	31.46	30.81	30.89	4,334,877
08 Aug 16	30.89000 +0.20	30.89	30.38	30.70	1,986,907
05 Aug 16	30.69000 -0.16	31.10	30.61	31.01	1,882,434
04 Aug 16	30.85000 +0.05	31.10	30.50	30.82	2,319,976
03 Aug 16	30.80000 -0.09	31.26	30.71	30.71	2,554,440
02 Aug 16	30.89000 +0.04	30.98	30.58	30.60	1,906,840
01 Aug 16	30.85000 +0.07	31.05	30.15	30.50	3,795,469
29 Jul 16	30.78000 -0.22	31.15	30.27	30.96	3,859,072
28 Jul 16	31.00000 -1.00	32.15	30.52	31.66	5,802,159
27 Jul 16	32.00000 -0.90	33.38	31.08	33.03	8,816,922
26 Jul 16	32.90000 +0.48	32.99	32.43	32.43	3,324,281
25 Jul 16	32.42000 -0.31	32.79	32.10	32.70	3,514,888
22 Jul 16	32.73000 -0.07	33.14	32.55	32.70	3,633,430
21 Jul 16	32.80000 +0.10	33.15	32.28	32.72	5,074,111
20 Jul 16	32.70000 -0.17	32.96	32.65	32.87	3,171,844
19 Jul 16	32.87000 +0.36	32.99	32.35	32.55	3,617,367
18 Jul 16	32.51000 -0.67	33.10	32.37	33.10	5,189,423
15 Jul 16	33.18000 -0.34	33.53	32.90	33.53	3,765,258
14 Jul 16	33.52000 -0.26	33.98	33.29	33.69	4,238,747
13 Jul 16	33.78000 +0.29	34.30	33.22	33.68	7,662,319
12 Jul 16	33.49000 +0.78	33.54	32.20	32.80	7,456,912
11 Jul 16	32.71000 -0.84	33.60	32.71	33.55	6,518,993
08 Jul 16	33.55000 +0.17	33.84	33.29	33.47	5,903,934
07 Jul 16	33.38000 +0.77	34.50	32.62	32.62	10,157,086
06 Jul 16	32.61000 -0.11	33.00	32.38	32.52	3,444,703
05 Jul 16	32.72000 -0.28	33.20	32.40	33.10	4,550,843
04 Jul 16	33.00000 +0.47	33.22	32.34	32.50	5,677,567
01 Jul 16	32.53000 -0.45	33.20	32.37	33.00	4,321,226
30 Jun 16	32.98000 +0.73	33.06	31.82	32.14	7,655,022
29 Jun 16	32.25000 -0.19	33.50	32.25	32.55	8,637,693
28 Jun 16	32.44000 +0.88	32.80	31.28	31.45	8,912,581
27 Jun 16	31.56000 +0.98	31.80	30.11	30.11	6,693,788
24 Jun 16	30.58000 -0.28	31.40	29.68	30.75	7,280,377
23 Jun 16	30.86000 +0.11	31.16	30.28	30.80	5,750,957
22 Jun 16	30.75000 +0.72	30.88	29.80	29.95	3,904,339
21 Jun 16	30.03000 -0.65	31.20	29.85	31.00	5,257,333
20 Jun 16	30.68000 -0.26	30.98	30.01	30.70	4,326,374
17 Jun 16	30.94000 +1.34	31.98	29.81	29.81	8,868,196
16 Jun 16	29.60000 -0.52	30.15	29.50	30.08	5,011,286
15 Jun 16	30.12000 +0.74	30.50	28.88	29.00	5,457,888
14 Jun 16	29.38000 -0.07	29.97	29.05	29.29	3,890,407
13 Jun 16	29.45000 -2.28	31.17	29.40	31.17	7,999,845
08 Jun 16	31.73000 -0.27	32.48	31.70	32.13	5,692,332
07 Jun 16	32.00000 -0.62	32.75	31.89	32.51	6,023,775
06 Jun 16	32.62000 +0.36	32.86	31.96	32.52	7,232,078
03 Jun 16	32.26000 +0.73	32.88	31.40	31.48	9,882,572
02 Jun 16	31.53000 -0.08	31.55	31.01	31.20	7,751,356
01 Jun 16	31.61000 +0.12	33.05	31.50	32.00	11,677,301
31 May 16	31.49000 +1.60	31.88	29.73	29.83	7,640,153
30 May 16	29.89000 +0.24	30.45	29.14	29.60	3,579,081
27 May 16	29.65000 -0.35	30.05	29.56	29.81	2,274,078
26 May 16	30.00000 +0.30	30.15	29.01	29.52	3,057,844
25 May 16	29.70000 +0.02	30.67	29.60	30.00	2,988,171
24 May 16	29.68000 -0.63	30.30	29.52	30.27	3,227,854
23 May 16	30.31000 +0.16	30.72	30.00	30.00	3,758,915
20 May 16	30.15000 +0.25	30.28	29.21	29.49	3,523,007
19 May 16	29.90000 -0.29	30.99	29.88	30.09	5,988,854
18 May 16	30.19000 -1.93	31.85	29.70	31.85	6,843,318
17 May 16	32.12000 +2.42	32.66	29.18	29.90	9,961,196
16 May 16	29.70000 +0.20	29.80	28.88	28.88	3,271,858
13 May 16	29.50000 -0.40	30.09	29.17	29.80	3,938,101
12 May 16	29.90000 +0.01	30.18	28.80	29.50	3,351,089
11 May 16	29.89000 +0.34	30.58	29.50	29.85	6,232,169
10 May 16	29.55000 -0.25	30.40	29.38	29.80	3,427,143
09 May 16	29.80000 -27.90	31.60	29.61	31.60	5,401,873
06 May 16	57.70000 -2.50	59.88	56.80	59.76	5,341,019
05 May 16	60.20000 +2.73	60.58	57.47	57.98	6,133,488
04 May 16	57.47000 -0.83	58.56	56.77	57.88	3,898,841
03 May 16	58.30000 +1.61	58.58	55.51	55.80	3,537,487
29 Apr 16	56.69000 +0.69	57.30	55.50	55.80	2,759,590
28 Apr 16	56.00000 +0.25	56.12	54.20	56.06	2,057,164
27 Apr 16	55.75000 -0.74	57.31	55.55	57.05	2,268,339
26 Apr 16	56.49000 +0.38	56.99	55.39	56.01	2,312,339
25 Apr 16	56.11000 +0.51	56.47	54.28	55.00	3,169,044
22 Apr 16	55.60000 +1.28	55.85	53.53	53.96	3,515,127
21 Apr 16	54.32000 -0.70	56.00	54.16	54.73	3,345,310
20 Apr 16	55.02000 -4.50	60.44	54.50	60.00	6,513,369
19 Apr 16	59.52000 +0.02	60.78	58.97	59.98	2,969,370
18 Apr 16	59.50000 -2.76	61.20	59.20	61.20	4,692,311
15 Apr 16	62.26000 +0.01	64.20	62.05	62.10	4,858,432
14 Apr 16	62.25000 -0.56	62.85	61.11	62.26	5,103,600
13 Apr 16	62.81000 +1.81	63.99	59.59	61.03	10,080,674
12 Apr 16	61.00000 +0.06	63.00	59.40	61.60	13,300,714
11 Apr 16	60.94000 +5.54	60.94	55.88	55.90	10,430,140
08 Apr 16	55.40000 -0.66	55.98	54.78	55.80	2,759,769
07 Apr 16	56.06000 -2.29	59.68	56.05	59.25	4,786,853
06 Apr 16	58.35000 +0.04	58.68	57.50	58.00	4,060,991
05 Apr 16	58.31000 +2.69	58.69	55.20	55.62	4,582,230
01 Apr 16	55.62000 -0.63	56.50	54.36	56.00	4,217,225
31 Mar 16	56.25000 -0.95	57.84	56.05	57.60	4,482,336
30 Mar 16	57.20000 +2.20	57.38	54.75	55.03	4,877,892
29 Mar 16	55.00000 -0.80	56.89	52.66	55.50	4,306,852
28 Mar 16	55.80000 -0.71	58.10	55.60	57.30	3,326,415
25 Mar 16	56.51000 -0.09	57.50	55.68	56.06	3,549,570
24 Mar 16	56.60000 -2.35	58.68	56.50	58.01	5,154,430
23 Mar 16	58.95000 +0.64	59.47	57.37	58.85	3,546,309
22 Mar 16	58.31000 +0.66	60.67	56.71	57.00	4,990,286
21 Mar 16	57.65000 +0.45	58.60	56.50	58.00	6,401,642
18 Mar 16	57.20000 +2.89	58.00	54.00	54.66	6,571,379
17 Mar 16	54.31000 +4.12	55.15	50.34	50.34	6,696,253
16 Mar 16	50.19000 -0.84	52.44	49.72	51.80	3,442,661
15 Mar 16	51.03000 -0.95	53.00	51.01	52.88	4,333,118
14 Mar 16	51.98000 +3.20	52.45	49.50	49.80	5,605,366
11 Mar 16	48.78000 +0.40	49.55	47.21	47.50	2,925,500
10 Mar 16	48.38000 -1.82	50.78	48.00	50.35	4,253,251
09 Mar 16	50.20000 +0.95	52.11	47.22	47.82	5,996,991
08 Mar 16	49.25000 +1.50	49.39	45.45	47.03	4,327,298
07 Mar 16	47.75000 +1.84	48.47	47.12	47.20	3,528,375
04 Mar 16	45.91000 -3.73	49.88	45.35	49.01	4,359,306
03 Mar 16	49.64000 -0.15	52.00	48.80	49.55	4,813,292
02 Mar 16	49.79000 +3.32	49.85	46.10	46.13	6,145,260
01 Mar 16	46.47000 +1.44	46.98	43.51	45.03	4,209,794
29 Feb 16	45.03000 -5.00	49.77	45.03	49.20	5,511,623
26 Feb 16	50.03000 -2.53	53.35	49.16	52.10	4,839,853
25 Feb 16	52.56000 -5.84	58.00	52.56	57.60	4,808,907
24 Feb 16	58.40000 +0.57	59.17	56.91	58.00	3,466,654
23 Feb 16	57.83000 -1.27	59.06	56.61	58.32	3,479,314
22 Feb 16	59.10000 +0.41	60.20	58.66	60.20	3,093,981
19 Feb 16	58.69000 +0.39	59.20	58.00	58.49	2,817,088
18 Feb 16	58.30000 -2.20	61.26	58.30	60.96	3,734,136
17 Feb 16	60.50000 -0.20	60.78	59.41	60.70	3,641,765
16 Feb 16	60.70000 +1.02	61.60	59.83	60.30	3,259,335
15 Feb 16	59.68000 +1.28	61.29	55.05	56.00	2,843,872
05 Feb 16	58.40000 -0.15	59.50	58.08	58.57	2,246,725
04 Feb 16	58.55000 +3.63	60.41	54.91	55.07	5,148,801
03 Feb 16	54.92000 +0.08	55.50	52.81	53.90	2,915,443
02 Feb 16	54.84000 +2.29	55.50	52.70	52.71	3,405,133
01 Feb 16	52.55000 -0.45	53.05	51.60	52.79	2,230,799
29 Jan 16	53.00000 +3.10	53.50	50.10	50.10	3,384,789
28 Jan 16	49.90000 -1.08	52.78	49.50	50.00	3,860,019
27 Jan 16	50.98000 +0.48	51.20	47.50	50.50	3,857,166
26 Jan 16	50.50000 -5.47	55.38	50.37	55.00	4,612,860
25 Jan 16	55.97000 +0.17	57.50	55.48	57.36	3,296,209
22 Jan 16	55.80000 +0.17	57.01	53.01	56.36	3,995,191
21 Jan 16	55.63000 -4.51	59.77	55.22	59.00	4,469,252
20 Jan 16	60.14000 +3.41	62.38	59.11	62.38	8,231,733
07 Jan 16	56.73000 -6.26	61.60	56.69	61.00	1,051,952
06 Jan 16	62.99000 +1.44	63.45	60.00	61.50	3,309,774
05 Jan 16	61.55000 -1.61	64.82	59.30	60.00	4,508,202
04 Jan 16	63.16000 -6.38	69.10	63.00	69.00	3,677,525
31 Dec 15	69.54000 -0.34	72.30	69.50	70.99	4,874,204
30 Dec 15	69.88000 -0.64	72.10	68.95	70.44	5,124,817
29 Dec 15	70.52000 +0.64	70.78	68.30	70.48	3,289,016
28 Dec 15	69.88000 -2.05	72.98	69.72	71.93	3,562,344
25 Dec 15	71.93000 -0.36	73.42	71.48	72.30	1,987,918
24 Dec 15	72.29000 -0.23	73.67	71.38	73.01	2,679,631
23 Dec 15	72.52000 -3.38	75.70	72.01	75.40	3,216,729
22 Dec 15	75.90000 +1.30	76.30	73.01	74.27	4,049,456
21 Dec 15	74.60000 +1.14	79.60	74.34	75.10	6,822,790
18 Dec 15	73.46000 +0.26	75.58	71.15	73.18	4,906,499
17 Dec 15	73.20000 +2.19	73.69	71.45	71.50	3,784,428
16 Dec 15	71.01000 +0.46	71.68	70.13	70.98	2,423,533
15 Dec 15	70.55000 +1.76	71.63	69.27	69.27	3,335,042
14 Dec 15	68.79000 +1.99	68.79	65.47	66.00	3,748,843
11 Dec 15	66.80000 -2.61	68.88	66.30	68.06	4,465,499
10 Dec 15	69.41000 +0.66	70.76	68.50	68.59	2,892,740
09 Dec 15	68.75000 -2.25	70.80	67.50	70.80	4,830,004
08 Dec 15	71.00000 -2.51	73.10	70.45	72.50	3,440,627
07 Dec 15	73.51000 +0.13	74.68	71.60	73.97	3,039,396
04 Dec 15	73.38000 -2.32	76.50	73.00	75.70	3,777,968
03 Dec 15	75.70000 +1.40	76.86	73.91	75.38	3,841,523
02 Dec 15	74.30000 -3.00	76.90	71.10	76.31	3,146,383
01 Dec 15	77.30000 +2.70	80.54	74.74	75.60	4,858,613
30 Nov 15	74.60000 +1.38	75.65	70.86	72.98	5,193,769
27 Nov 15	73.22000 -7.18	79.99	72.36	79.99	5,225,451
26 Nov 15	80.40000 -3.32	84.16	80.00	84.15	4,363,398
25 Nov 15	83.72000 +3.97	84.35	78.70	80.00	6,738,076
24 Nov 15	79.75000 +1.23	79.94	77.68	78.11	2,572,379
23 Nov 15	78.52000 -0.80	81.29	77.40	79.90	4,737,796
20 Nov 15	79.32000 +0.13	79.94	78.23	79.00	3,335,386
19 Nov 15	79.19000 +2.43	79.49	77.02	77.10	3,519,188
18 Nov 15	76.76000 -2.50	79.95	76.51	79.45	4,075,060
17 Nov 15	79.26000 -3.84	85.00	78.50	83.90	5,534,256
16 Nov 15	83.10000 +0.30	83.32	79.13	80.00	3,473,415
13 Nov 15	82.80000 -5.86	87.00	82.00	86.01	5,140,834
12 Nov 15	88.66000 +0.46	92.99	87.80	89.11	6,631,401
11 Nov 15	88.20000 +2.20	88.50	83.60	85.70	5,267,133
10 Nov 15	86.00000 +0.46	88.80	83.80	85.20	4,485,347
09 Nov 15	85.54000 +2.54	86.98	82.10	82.10	5,190,186
06 Nov 15	83.00000 +2.46	84.03	81.03	81.60	4,009,145
05 Nov 15	80.54000 -2.73	83.58	79.54	82.30	4,832,238
04 Nov 15	83.27000 +6.47	83.36	77.02	77.68	5,006,250
03 Nov 15	76.80000 +0.81	78.58	75.70	76.50	2,789,711
02 Nov 15	75.99000 -3.66	80.70	75.50	77.01	3,686,229
30 Oct 15	79.65000 -0.45	81.99	78.12	80.10	3,333,497
29 Oct 15	80.10000 +0.34	82.57	78.00	81.11	4,211,715
28 Oct 15	79.76000 -4.73	84.20	79.15	84.20	4,469,259
27 Oct 15	84.49000 -0.41	85.69	77.00	83.39	5,134,580
26 Oct 15	84.90000 -4.43	89.35	82.44	89.00	7,692,690
23 Oct 15	89.33000 +3.96	92.00	87.38	92.00	10,555,755
22 Oct 15	85.37000 +7.76	85.37	78.50	78.50	8,220,767
21 Oct 15	77.61000 -3.99	89.44	77.40	81.59	7,403,197
20 Oct 15	81.60000 +3.20	82.20	76.00	77.86	4,752,797
19 Oct 15	78.40000 +0.34	79.50	75.00	78.50	3,665,449
16 Oct 15	78.06000 -1.14	81.43	76.85	79.22	3,849,928
15 Oct 15	79.20000 +2.93	79.20	73.88	75.21	4,566,933
14 Oct 15	76.27000 +0.47	77.96	73.10	75.05	3,900,626
13 Oct 15	75.80000 +1.00	76.68	72.92	73.85	4,048,212
12 Oct 15	74.80000 +1.80	78.45	72.78	74.00	6,737,560
09 Oct 15	73.00000 -0.19	74.10	71.81	73.20	3,071,248
08 Oct 15	73.19000 +3.90	76.22	71.16	73.00	4,856,541
30 Sep 15	69.29000 -1.71	71.99	67.75	71.00	2,494,519
29 Sep 15	71.00000 -1.12	74.50	69.52	70.99	4,691,769
28 Sep 15	72.12000 +6.56	72.12	65.70	65.91	5,132,195
25 Sep 15	65.56000 -5.34	71.80	65.02	70.25	3,750,352
24 Sep 15	70.90000 +1.58	72.14	68.10	70.81	3,480,956
23 Sep 15	69.32000 +0.12	71.13	66.44	67.00	4,940,014
22 Sep 15	69.20000 +0.36	72.49	67.60	70.00	5,895,661
21 Sep 15	68.84000 +6.26	68.84	61.17	62.40	5,923,900
18 Sep 15	62.58000 +3.95	63.50	59.00	60.20	4,239,514
17 Sep 15	58.63000 +0.36	63.87	58.58	60.98	5,550,302
16 Sep 15	58.27000 +5.30	58.27	52.56	53.93	4,254,388
15 Sep 15	52.97000 -2.69	56.94	51.90	51.90	3,753,006
14 Sep 15	55.66000 -6.18	64.18	55.66	62.68	4,088,623
11 Sep 15	61.84000 +0.44	63.50	60.61	61.06	3,685,649
10 Sep 15	61.40000 -1.89	66.00	60.40	61.00	5,157,999
09 Sep 15	63.29000 +5.63	63.30	58.50	58.88	6,298,593
08 Sep 15	57.66000 +5.24	57.66	51.25	51.28	3,877,129
07 Sep 15	52.42000 +1.06	55.80	52.00	52.40	3,861,215
02 Sep 15	51.36000 +1.51	53.00	45.80	46.00	4,570,071
01 Sep 15	49.85000 -5.54	53.99	49.85	53.99	3,880,404
31 Aug 15	55.39000 -4.01	58.40	55.00	58.30	3,443,202
28 Aug 15	59.40000 +5.40	59.40	54.25	55.00	5,162,491
27 Aug 15	54.00000 +4.00	54.00	50.02	52.95	4,374,723
26 Aug 15	50.00000 -4.29	56.88	49.55	55.10	6,258,887
25 Aug 15	54.29000 -6.03	58.50	54.29	58.00	5,355,100
24 Aug 15	60.32000 -6.70	63.45	60.32	63.45	5,435,277
21 Aug 15	67.02000 -5.03	72.00	66.66	69.50	3,544,868
20 Aug 15	72.05000 -1.95	76.59	71.60	76.00	3,487,438
19 Aug 15	74.00000 +3.17	74.63	67.40	68.00	4,365,577
18 Aug 15	70.83000 -7.66	80.26	70.80	78.82	4,285,436
17 Aug 15	78.49000 -3.52	81.76	75.30	81.76	4,112,298
14 Aug 15	82.01000 -1.36	87.57	82.00	83.99	3,950,506
13 Aug 15	83.37000 -0.70	83.95	79.10	82.08	4,130,592
12 Aug 15	84.07000 +2.16	85.10	79.74	80.90	5,978,802
11 Aug 15	81.91000 -1.86	86.73	81.01	83.76	5,330,876
10 Aug 15	83.77000 +7.62	83.77	78.00	78.99	5,935,325
07 Aug 15	76.15000 +4.50	76.97	72.00	72.58	4,358,307
06 Aug 15	71.65000 -3.05	73.19	70.01	71.65	3,070,755
05 Aug 15	74.70000 -0.40	78.39	73.01	74.80	4,807,968
04 Aug 15	75.10000 +6.44	75.20	68.26	68.50	5,159,650
03 Aug 15	68.66000 -6.79	75.00	67.91	74.00	9,774,652
31 Jul 15	75.45000 +1.15	75.89	70.22	72.82	7,737,688
30 Jul 15	74.30000 -8.19	82.30	74.30	82.00	7,865,604
29 Jul 15	82.49000 -2.79	89.80	76.75	87.56	13,324,046
28 Jul 15	85.28000 -2.66	88.70	79.15	82.01	8,459,175
27 Jul 15	87.94000 -9.77	95.69	87.94	93.00	5,500,353
24 Jul 15	97.71000 -0.99	104.75	95.58	101.70	5,878,986
23 Jul 15	98.70000 +2.10	101.09	93.29	94.95	5,112,234
22 Jul 15	96.60000 -0.03	99.00	91.11	95.00	7,994,057
21 Jul 15	96.63000 +3.46	102.49	92.60	94.42	10,204,502
20 Jul 15	93.17000 +8.47	93.17	85.50	85.50	10,110,059
17 Jul 15	84.70000 +7.70	84.70	77.00	77.00	8,034,559
16 Jul 15	77.00000 -3.91	84.96	72.82	80.91	9,722,740
15 Jul 15	80.91000 -8.99	90.97	80.91	90.00	10,795,291
14 Jul 15	89.90000 +8.17	89.90	89.90	89.90	672,381
13 Jul 15	81.73000 +7.43	81.73	81.73	81.73	466,210
07 Jul 15	74.30000 -8.25	79.00	74.30	74.58	4,009,130
06 Jul 15	82.55000 -6.44	97.89	80.09	97.89	13,013,194
03 Jul 15	88.99000 +4.39	93.06	76.50	80.50	11,923,423
02 Jul 15	84.60000 -2.89	92.40	80.15	85.75	10,144,186
01 Jul 15	87.49000 +3.55	92.33	82.00	83.60	10,952,899
30 Jun 15	83.94000 +7.63	83.94	68.68	75.00	9,601,451
29 Jun 15	76.31000 -8.48	88.00	76.31	87.99	8,574,196
26 Jun 15	84.79000 -8.32	90.79	83.80	89.00	7,812,234
25 Jun 15	93.11000 -4.88	97.85	92.01	97.68	5,630,214
24 Jun 15	97.99000 -4.99	105.35	96.03	104.00	5,304,843
23 Jun 15	102.98000 +2.99	104.00	92.60	101.01	5,067,753
19 Jun 15	99.99000 -5.71	105.50	95.13	101.10	6,401,901
18 Jun 15	105.70000 -9.71	118.41	104.10	114.00	5,723,548
17 Jun 15	115.41000 +5.91	118.00	106.60	110.45	5,717,601
16 Jun 15	109.50000 -3.41	118.58	102.40	109.49	9,119,408
15 Jun 15	112.91000 -9.34	123.00	110.80	123.00	10,070,344
12 Jun 15	122.25000 +0.34	125.99	116.65	117.07	8,803,722
11 Jun 15	121.91000 -4.42	128.08	118.67	126.00	5,575,809
10 Jun 15	126.33000 +2.57	128.99	118.58	121.00	5,659,343
09 Jun 15	123.76000 -2.64	126.78	117.05	121.59	7,406,104
08 Jun 15	126.40000 -14.04	138.80	126.40	136.01	6,887,961
05 Jun 15	140.44000 -8.60	156.55	140.23	153.89	6,772,840
04 Jun 15	149.03999 +13.55	149.04	129.40	133.00	9,788,019
03 Jun 15	135.49001 +0.80	138.00	127.60	133.50	6,005,238
02 Jun 15	134.69000 +3.83	139.10	129.00	131.27	7,305,638
01 Jun 15	130.86000 +8.31	133.57	124.21	124.21	7,622,499
29 May 15	122.55000 +6.05	128.10	109.90	116.50	10,327,907
28 May 15	116.50000 +4.40	122.10	107.82	112.27	10,267,249
27 May 15	112.10000 -9.89	120.90	110.30	120.00	11,316,461
26 May 15	121.99000 +3.61	122.00	116.50	117.20	6,090,322
25 May 15	118.38000 -7.62	123.98	115.50	117.99	6,530,786
22 May 15	126.00000 -9.45	137.77	123.51	135.55	6,820,900
21 May 15	135.45000 +8.75	139.31	124.07	128.00	7,029,451
20 May 15	126.70000 -1.30	131.65	121.74	126.00	5,452,394
19 May 15	128.00000 +0.29	130.76	116.86	125.25	6,291,534
18 May 15	127.71000 +0.21	137.99	126.51	130.00	4,895,109
15 May 15	127.50000 -1.00	131.51	120.00	126.00	4,204,417
14 May 15	128.50000 -7.37	135.75	123.87	134.00	5,594,673
13 May 15	135.87000 -7.02	144.33	129.00	142.50	8,022,193
12 May 15	142.89000 +12.99	142.89	133.50	134.00	4,596,718
11 May 15	129.89999 +11.81	129.90	115.00	122.50	8,124,381
08 May 15	118.09000 +10.74	118.09	108.00	108.08	7,105,667
07 May 15	107.35000 +2.21	112.18	102.58	103.98	3,583,061
06 May 15	105.14000 +4.96	110.10	101.38	101.38	6,437,168
05 May 15	100.18000 -6.82	106.89	100.00	105.21	4,016,464
04 May 15	107.00000 -2.36	111.50	99.99	105.37	3,785,671
30 Apr 15	109.36000 +1.35	116.75	104.60	108.00	7,009,174
29 Apr 15	108.01000 -31.08	115.30	102.00	104.94	4,378,706
28 Apr 15	139.09000 -15.45	156.00	139.09	153.00	3,626,151
27 Apr 15	154.53999 -8.46	164.74	150.00	160.51	3,667,147
24 Apr 15	163.00000 +0.93	168.54	149.50	161.88	4,537,919
23 Apr 15	162.07001 +14.73	162.07	144.01	144.69	3,412,130
22 Apr 15	147.34000 +10.50	150.03	137.36	140.00	4,538,143
21 Apr 15	136.84000 +12.44	136.84	124.27	124.38	4,352,708
20 Apr 15	124.40000 -7.79	143.00	122.00	130.59	5,377,577
17 Apr 15	132.19000 -14.69	143.93	132.19	140.98	7,225,626
16 Apr 15	146.88000 +13.00	147.27	126.12	126.12	5,819,796
15 Apr 15	133.88000 +1.76	145.33	130.05	135.50	8,998,492
14 Apr 15	132.12000 +12.01	132.12	132.12	132.12	1,266,796
13 Apr 15	120.11000 +10.92	120.11	120.11	120.11	389,258
10 Apr 15	109.19000 +9.93	109.19	106.02	109.00	1,852,549
09 Apr 15	99.26000 +9.02	99.26	92.10	97.80	6,385,169
08 Apr 15	90.24000 -4.76	95.70	87.87	95.25	4,221,945
07 Apr 15	95.00000 +5.02	98.50	88.34	89.48	4,038,261
03 Apr 15	89.98000 -0.82	92.31	87.05	89.03	3,869,035
02 Apr 15	90.80000 +0.53	94.77	87.47	91.50	6,142,230
01 Apr 15	90.27000 +8.21	90.27	85.80	85.99	8,404,639
31 Mar 15	82.06000 +7.46	82.06	77.01	81.00	5,735,284
30 Mar 15	74.60000 -2.30	77.85	72.79	77.85	5,350,565
27 Mar 15	76.90000 +1.45	77.67	73.70	73.70	2,588,416
26 Mar 15	75.45000 -2.15	80.54	75.02	77.60	5,369,028
25 Mar 15	77.60000 -1.30	78.60	75.30	78.50	6,591,164
24 Mar 15	78.90000 -4.10	83.85	77.70	83.00	5,696,342
23 Mar 15	83.00000 +2.50	85.58	79.05	80.50	3,247,938
20 Mar 15	80.50000 +0.51	81.88	79.11	79.81	1,832,158
19 Mar 15	79.99000 -2.86	82.99	78.20	82.02	2,450,782
18 Mar 15	82.85000 -0.20	84.00	80.40	82.99	2,475,648
17 Mar 15	83.05000 +0.35	87.80	80.40	82.70	2,933,949
16 Mar 15	82.70000 +5.89	83.38	77.20	77.50	3,653,133
13 Mar 15	76.81000 +3.94	77.63	70.10	72.05	2,990,309
12 Mar 15	72.87000 -0.13	72.87	68.80	72.64	2,405,047
11 Mar 15	73.00000 -2.50	75.50	72.26	74.21	1,851,440
10 Mar 15	75.50000 +2.50	76.00	73.00	73.01	2,903,896
09 Mar 15	73.00000 +3.48	74.89	68.00	69.85	2,631,918
06 Mar 15	69.52000 -3.55	73.95	68.68	72.47	2,948,810
05 Mar 15	73.07000 -2.58	76.50	72.80	75.63	3,141,205
04 Mar 15	75.65000 +5.00	77.58	69.00	69.00	4,636,525
03 Mar 15	70.65000 -2.15	74.20	70.03	72.10	3,431,496
02 Mar 15	72.80000 +0.81	74.48	68.80	71.77	4,660,554
27 Feb 15	71.99000 +4.99	73.20	66.60	67.00	4,091,359
26 Feb 15	67.00000 -0.49	68.89	63.51	67.40	2,972,947
25 Feb 15	67.49000 -1.73	73.00	66.64	69.00	3,952,334
17 Feb 15	69.22000 +4.12	71.00	64.50	65.25	3,410,424
16 Feb 15	65.10000 +4.40	66.70	59.50	60.68	4,662,179
13 Feb 15	60.70000 +0.19	62.78	59.15	60.51	4,256,202
12 Feb 15	60.51000 +3.96	60.97	55.50	56.30	3,653,248
11 Feb 15	56.55000 -0.68	58.99	55.80	57.00	3,358,859
10 Feb 15	57.23000 +2.65	58.80	53.33	54.85	4,709,421
09 Feb 15	54.58000 -2.43	56.79	54.51	56.00	2,564,832
06 Feb 15	57.01000 -2.69	59.50	56.35	59.50	3,376,577
05 Feb 15	59.70000 +4.78	60.12	54.60	54.98	6,609,887
04 Feb 15	54.92000 -1.68	56.51	54.50	56.50	3,249,627
03 Feb 15	56.60000 +0.10	58.75	55.94	56.00	3,799,496
02 Feb 15	56.50000 +0.89	57.00	54.24	54.50	2,498,833
30 Jan 15	55.61000 -1.81	57.20	55.50	57.20	2,709,608
29 Jan 15	57.42000 -1.27	60.50	57.02	58.28	2,573,259
28 Jan 15	58.69000 -0.22	59.50	57.01	58.90	2,358,992
27 Jan 15	58.91000 -1.84	61.25	57.80	61.23	4,081,121
26 Jan 15	60.75000 -0.55	61.78	59.46	60.41	2,771,714
23 Jan 15	61.30000 -2.00	62.86	59.50	62.86	3,853,621
22 Jan 15	63.30000 +5.74	63.30	57.12	57.12	4,368,684
21 Jan 15	57.56000 -0.62	58.48	57.00	57.70	4,002,499
20 Jan 15	58.18000 +3.98	59.00	53.00	55.00	5,768,076
19 Jan 15	54.20000 +4.00	55.22	49.01	49.10	7,404,671
16 Jan 15	50.20000 +0.25	51.13	49.00	49.28	2,789,099
15 Jan 15	49.95000 -2.03	52.44	49.50	51.17	3,312,194
14 Jan 15	51.98000 +0.58	53.40	50.41	51.00	3,234,517
13 Jan 15	51.40000 -1.75	54.01	50.93	54.00	5,156,527
12 Jan 15	53.15000 +4.83	53.15	46.60	47.00	7,487,957
09 Jan 15	48.32000 +4.39	48.32	39.54	44.00	12,204,318
10 Oct 14	43.93000 -0.95	44.70	43.66	44.65	1,160,289
09 Oct 14	44.88000 -0.47	45.35	44.11	45.30	1,754,274
08 Oct 14	45.35000 +1.85	45.35	43.71	43.71	2,228,239
30 Sep 14	43.50000 +1.14	43.66	42.36	42.50	1,813,742
29 Sep 14	42.36000 +0.16	42.51	42.01	42.30	1,020,709
26 Sep 14	42.20000 +0.45	42.36	41.55	41.70	679,264
25 Sep 14	41.75000 -0.19	42.69	41.55	41.99	1,155,168
24 Sep 14	41.94000 +0.22	42.25	41.45	41.72	867,377
23 Sep 14	41.72000 +0.05	42.18	41.32	41.61	638,633
22 Sep 14	41.67000 +0.16	42.37	41.01	41.49	854,605
19 Sep 14	41.51000 -0.07	41.96	41.41	41.70	611,389
18 Sep 14	41.58000 +0.06	41.86	41.11	41.75	560,250
17 Sep 14	41.52000 +0.27	41.80	40.86	41.26	994,276
16 Sep 14	41.25000 -1.61	43.02	41.01	42.85	1,532,324
15 Sep 14	42.86000 -0.09	43.25	42.48	42.90	1,004,321
12 Sep 14	42.95000 -0.33	43.20	42.40	43.17	950,388
11 Sep 14	43.28000 +0.05	43.97	42.82	43.47	1,684,036
10 Sep 14	43.23000 +0.39	43.27	42.52	42.80	840,156
09 Sep 14	42.84000 -0.50	43.32	42.70	43.32	1,065,340
05 Sep 14	43.34000 -0.41	43.95	43.20	43.86	863,820
04 Sep 14	43.75000 +0.32	43.76	43.08	43.60	888,335
03 Sep 14	43.43000 +0.43	43.59	42.99	43.00	1,108,700
02 Sep 14	43.00000 -0.10	43.80	42.83	43.16	1,385,704
01 Sep 14	43.10000 +1.11	43.55	42.01	42.25	1,182,291
29 Aug 14	41.99000 +0.48	42.04	41.20	41.24	480,075
28 Aug 14	41.51000 -0.41	42.40	41.15	42.17	793,099
27 Aug 14	41.92000 -0.07	42.87	41.80	41.99	730,047
26 Aug 14	41.99000 -1.37	43.75	41.83	43.66	1,022,344
25 Aug 14	43.36000 -1.04	44.40	43.03	44.40	884,474
22 Aug 14	44.40000 +1.70	44.47	42.58	42.63	1,744,025
21 Aug 14	42.70000 -0.09	43.15	41.36	42.91	1,249,053
20 Aug 14	42.79000 -0.41	43.56	42.38	43.17	981,947
19 Aug 14	43.20000 -0.45	43.80	42.93	43.71	901,984
18 Aug 14	43.65000 +1.91	43.90	42.01	42.14	1,458,606
15 Aug 14	41.74000 +0.38	42.10	41.50	41.50	742,785
14 Aug 14	41.36000 -0.04	41.80	41.00	41.50	826,173
13 Aug 14	41.40000 -0.50	42.00	41.05	41.90	1,426,916
12 Aug 14	41.90000 +1.26	42.00	40.40	40.56	1,770,543
11 Aug 14	40.64000 +0.35	40.73	39.49	40.55	2,043,763
08 Aug 14	40.29000 +0.02	41.05	40.11	40.14	1,097,120
07 Aug 14	40.27000 -0.14	40.56	39.70	40.31	1,121,483
06 Aug 14	40.41000 +0.57	40.50	39.41	39.78	2,140,842
05 Aug 14	39.84000 +0.44	40.03	38.01	38.49	2,651,473
04 Aug 14	39.40000 -1.92	41.49	37.19	41.03	4,919,393
01 Aug 14	41.32000 -0.08	41.88	41.00	41.40	1,160,200
31 Jul 14	41.40000 +0.16	41.89	41.02	41.02	570,648
30 Jul 14	41.24000 -0.33	41.58	41.01	41.01	988,782
29 Jul 14	41.57000 +0.09	42.03	41.21	41.48	704,168
28 Jul 14	41.48000 +1.21	41.48	39.70	40.30	1,311,774
25 Jul 14	40.27000 +0.96	40.27	39.09	39.45	1,356,482
24 Jul 14	39.31000 -2.40	41.60	38.77	41.60	2,357,532
23 Jul 14	41.71000 -1.51	43.90	41.00	42.62	1,294,737
22 Jul 14	43.22000 +0.24	43.50	42.20	43.00	635,749
21 Jul 14	42.98000 +0.78	43.00	41.33	41.70	921,875
18 Jul 14	42.20000 -1.04	43.29	40.21	43.10	1,494,134
17 Jul 14	43.24000 +0.12	43.95	42.60	43.10	449,823
16 Jul 14	43.12000 -1.66	45.13	42.50	45.00	840,355
15 Jul 14	44.78000 +0.08	45.25	44.20	44.28	592,015
14 Jul 14	44.70000 -0.88	46.26	43.87	46.25	1,025,222
11 Jul 14	45.58000 -0.52	45.92	45.33	45.60	508,048
10 Jul 14	46.10000 +0.82	46.85	44.87	44.90	877,216
09 Jul 14	45.28000 -1.22	46.92	45.10	46.50	824,119
08 Jul 14	46.50000 +0.12	46.84	45.26	46.08	796,977
07 Jul 14	46.38000 -1.17	47.83	45.86	47.50	1,108,972
04 Jul 14	47.55000 -0.91	49.42	46.82	49.42	1,843,949
03 Jul 14	48.46000 +4.41	48.46	43.90	44.05	3,311,695
02 Jul 14	44.05000 -0.10	44.89	43.51	44.15	662,185
01 Jul 14	44.15000 +0.38	44.30	43.41	43.80	818,171
30 Jun 14	43.77000 +0.88	43.78	42.25	42.88	798,841
27 Jun 14	42.89000 -0.09	43.25	42.16	42.98	574,214
26 Jun 14	42.98000 +0.68	43.28	41.80	41.99	902,172
25 Jun 14	42.30000 -1.00	43.00	41.39	43.00	1,226,212
24 Jun 14	43.30000 -0.56	45.50	43.30	43.86	946,090
23 Jun 14	43.86000 +1.15	44.46	42.74	42.98	701,526
20 Jun 14	42.71000 -0.17	43.50	41.50	43.17	451,924
19 Jun 14	42.88000 -0.82	44.65	42.86	43.33	525,176
18 Jun 14	43.70000 -0.13	44.43	43.57	43.79	306,663
17 Jun 14	43.83000 -1.12	45.45	43.71	45.02	514,078
16 Jun 14	44.95000 -0.25	46.50	44.80	45.35	520,981
13 Jun 14	45.20000 +1.10	45.60	43.48	44.00	1,081,537
12 Jun 14	44.10000 +0.85	45.30	42.50	43.00	1,377,755
11 Jun 14	43.25000 +1.58	43.40	41.68	41.78	1,090,858
10 Jun 14	41.67000 +0.77	41.86	40.50	40.90	514,232
09 Jun 14	40.90000 -1.80	43.12	40.81	43.12	559,335
06 Jun 14	42.70000 +0.03	43.50	42.03	42.30	543,646
05 Jun 14	42.67000 +0.95	43.50	41.34	41.34	533,744
04 Jun 14	41.72000 -30.27	42.23	40.50	42.23	581,029
03 Jun 14	71.99000 -0.85	73.96	71.67	73.49	204,747
30 May 14	72.84000 -1.11	73.98	71.52	73.98	288,104
29 May 14	73.95000 +0.22	75.94	73.39	73.50	645,105
28 May 14	73.73000 +2.69	73.73	71.23	71.23	542,392
27 May 14	71.04000 -0.24	71.60	70.34	71.28	346,185
26 May 14	71.28000 +3.28	71.70	68.09	68.13	785,950
23 May 14	68.00000 +0.50	68.12	66.10	66.96	373,035
22 May 14	67.50000 +2.20	68.47	65.00	65.00	512,629
21 May 14	65.30000 -0.32	66.06	64.50	64.50	213,609
20 May 14	65.62000 +0.34	67.50	65.30	65.30	218,302
19 May 14	65.28000 -1.12	65.50	63.56	65.00	338,341
16 May 14	66.40000 -1.29	67.60	62.83	67.60	600,670
15 May 14	67.69000 -0.01	69.20	67.57	67.70	186,316
14 May 14	67.70000 -0.10	69.97	67.21	67.76	302,004
13 May 14	67.80000 +0.87	67.88	66.05	67.01	296,150
12 May 14	66.93000 +1.83	66.96	63.20	65.10	428,608
09 May 14	65.10000 -1.78	66.82	65.00	66.82	235,056
08 May 14	66.88000 -0.52	67.69	65.68	66.21	554,793
07 May 14	67.40000 -2.70	69.28	66.14	69.28	968,470
06 May 14	70.10000 -0.10	71.09	68.52	70.19	574,729
05 May 14	70.20000 +0.09	72.65	69.21	70.11	410,906
30 Apr 14	70.11000 +1.31	70.68	67.00	69.00	383,257
29 Apr 14	68.80000 -1.10	71.60	67.00	69.48	496,298
28 Apr 14	69.90000 -1.83	71.73	66.11	71.73	560,030
25 Apr 14	71.73000 -0.59	74.38	70.15	71.00	632,385
24 Apr 14	72.32000 -3.64	76.70	70.96	76.70	710,900
23 Apr 14	75.96000 -4.04	80.00	75.50	79.00	664,747
22 Apr 14	80.00000 -2.60	83.40	79.05	83.40	584,203
21 Apr 14	82.60000 -1.31	84.50	81.80	83.41	402,222
18 Apr 14	83.91000 +3.15	84.50	80.12	80.13	338,974
17 Apr 14	80.76000 -0.91	83.30	80.48	81.74	238,442
16 Apr 14	81.67000 -1.46	84.77	81.55	83.13	300,325
15 Apr 14	83.13000 +1.88	85.04	81.01	81.25	695,843
14 Apr 14	81.25000 +1.57	83.00	79.04	79.04	392,342
11 Apr 14	79.68000 +1.28	81.00	76.10	77.56	301,067
10 Apr 14	78.40000 -1.56	83.39	78.00	79.95	640,130
09 Apr 14	79.96000 +3.67	80.20	75.83	75.83	730,543
08 Apr 14	76.29000 +2.27	76.36	73.16	74.60	716,738
04 Apr 14	74.02000 +0.71	75.18	72.25	73.35	384,283
03 Apr 14	73.31000 -1.69	75.48	72.66	75.00	385,035
02 Apr 14	75.00000 -3.00	78.78	74.05	78.78	441,848
01 Apr 14	78.00000 +1.20	78.88	75.00	77.80	295,707
31 Mar 14	76.80000 +4.02	79.20	70.75	73.08	878,635
28 Mar 14	72.78000 -3.96	77.00	70.74	75.98	1,120,503
27 Mar 14	76.74000 -3.45	80.00	76.60	79.56	391,647
26 Mar 14	80.19000 +5.79	80.30	74.28	74.98	663,378
25 Mar 14	74.40000 +2.40	75.50	72.02	72.02	664,010
24 Mar 14	72.00000 -2.10	75.09	71.00	73.42	534,150
21 Mar 14	74.10000 -3.75	77.80	73.50	76.82	1,014,018
20 Mar 14	77.85000 +0.13	81.49	75.88	77.78	727,707
19 Mar 14	77.72000 -0.62	79.00	76.00	78.34	427,907
18 Mar 14	78.34000 -1.11	80.96	77.41	79.01	681,091
17 Mar 14	79.45000 +0.00	81.48	78.00	78.58	509,213
14 Mar 14	79.45000 +3.15	80.60	74.60	75.68	694,914
13 Mar 14	76.30000 +3.00	76.90	72.10	73.10	741,797
12 Mar 14	73.30000 +2.39	75.80	70.58	70.82	849,937
11 Mar 14	70.91000 -2.09	74.92	70.85	71.62	953,053
10 Mar 14	73.00000 -0.50	77.85	71.00	73.22	1,433,732
07 Mar 14	73.50000 +0.02	75.17	71.70	73.30	746,491
06 Mar 14	73.48000 -0.32	75.66	70.12	75.19	1,260,251
05 Mar 14	73.80000 +6.71	73.80	68.21	68.30	1,824,789
04 Mar 14	67.09000 +2.99	67.98	62.58	63.01	1,549,235
03 Mar 14	64.10000 +3.65	64.45	57.01	59.80	1,409,828
28 Feb 14	60.45000 -2.49	66.02	56.80	66.02	1,647,805
30 Jan 14	62.94000 +3.03	63.02	59.10	59.90	1,048,985
29 Jan 14	59.91000 +1.11	59.99	58.60	58.60	337,867
28 Jan 14	58.80000 -1.18	60.46	58.30	59.98	612,660
27 Jan 14	59.98000 -1.02	60.95	59.36	60.50	773,424
24 Jan 14	61.00000 -0.55	62.00	59.11	60.03	957,266
23 Jan 14	61.55000 +0.97	63.28	60.60	60.61	807,249
22 Jan 14	60.58000 +0.82	60.90	59.41	59.97	426,728
21 Jan 14	59.76000 +0.48	60.98	59.05	59.99	269,149
20 Jan 14	59.28000 -1.72	62.37	59.23	61.00	378,012
17 Jan 14	61.00000 -0.04	62.00	60.53	61.20	324,203
16 Jan 14	61.04000 -0.51	61.98	59.65	61.08	332,648
15 Jan 14	61.55000 +3.31	61.66	58.24	58.30	1,229,115
14 Jan 14	58.24000 +0.31	58.49	57.47	58.36	330,508
13 Jan 14	57.93000 +0.63	58.48	57.00	57.31	257,986
10 Jan 14	57.30000 -0.81	59.00	57.20	57.80	325,407
09 Jan 14	58.11000 -1.31	59.65	58.11	59.50	379,822
08 Jan 14	59.42000 +0.64	61.10	58.62	58.78	457,790
07 Jan 14	58.78000 +0.98	58.89	57.08	57.08	309,363
06 Jan 14	57.80000 -1.01	59.59	57.50	58.28	406,824
03 Jan 14	58.81000 -0.49	59.90	58.53	58.53	251,399
02 Jan 14	59.30000 +0.63	59.50	57.81	58.68	271,594
31 Dec 13	58.67000 +0.43	59.10	57.08	57.49	367,658
30 Dec 13	58.24000 +1.37	58.25	56.81	57.00	400,130
27 Dec 13	56.87000 +0.87	57.30	55.20	55.55	318,790
26 Dec 13	56.00000 -0.76	57.39	55.95	56.54	291,818
25 Dec 13	56.76000 -0.04	57.50	56.20	57.44	418,279
24 Dec 13	56.80000 +1.10	57.10	54.71	55.70	456,077
23 Dec 13	55.70000 +2.52	55.90	52.61	53.09	707,529
20 Dec 13	53.18000 +0.35	53.90	52.84	52.84	271,940
19 Dec 13	52.83000 +0.01	53.80	52.01	52.30	322,082
18 Dec 13	52.82000 +0.65	52.96	52.01	52.17	123,834
17 Dec 13	52.17000 -1.47	53.79	51.70	53.79	428,326
16 Dec 13	53.64000 +0.29	53.79	52.40	53.29	349,283
13 Dec 13	53.35000 -0.15	53.68	52.71	53.50	247,086
12 Dec 13	53.50000 +1.43	53.99	52.00	52.11	417,026
11 Dec 13	52.07000 +0.25	52.88	51.50	51.50	198,949
10 Dec 13	51.82000 -0.97	52.85	51.70	52.33	218,194
09 Dec 13	52.79000 +2.29	52.90	50.60	50.76	590,872
06 Dec 13	50.50000 -0.50	51.60	50.08	50.50	726,141
05 Dec 13	51.00000 -3.87	54.48	50.00	54.18	1,514,913
04 Dec 13	54.87000 -2.19	57.71	54.70	56.88	790,187
03 Dec 13	57.06000 +1.44	57.41	52.51	54.15	1,157,853
02 Dec 13	55.62000 -6.18	59.40	55.62	58.65	1,470,678
29 Nov 13	61.80000 -0.35	62.20	61.00	62.14	336,056
28 Nov 13	62.15000 +2.15	62.57	60.05	60.05	775,480
27 Nov 13	60.00000 +1.30	60.48	58.50	58.70	555,915
26 Nov 13	58.70000 +1.47	59.65	57.01	57.01	620,363
25 Nov 13	57.23000 -1.33	58.57	56.81	58.18	567,358
22 Nov 13	58.56000 +1.23	59.98	57.62	57.62	434,395
21 Nov 13	57.33000 -0.77	58.16	56.90	57.98	386,468
20 Nov 13	58.10000 -0.38	58.40	56.93	58.40	449,643
19 Nov 13	58.48000 -0.54	59.78	58.03	59.02	327,278
18 Nov 13	59.02000 -0.08	60.98	58.90	59.10	562,730
15 Nov 13	59.10000 +0.86	59.80	57.30	57.30	577,932
14 Nov 13	58.24000 +1.24	58.60	56.01	56.40	397,410
13 Nov 13	57.00000 -1.88	59.29	56.63	58.50	489,602
12 Nov 13	58.88000 +2.70	59.40	55.02	56.60	931,773
11 Nov 13	56.18000 +1.91	56.24	53.80	54.10	432,624
08 Nov 13	54.27000 +0.37	54.52	52.85	53.36	410,178
07 Nov 13	53.90000 +0.46	54.34	53.00	53.01	446,598
06 Nov 13	53.44000 -1.91	55.70	53.39	55.09	637,468
05 Nov 13	55.35000 +0.90	55.35	54.01	54.51	507,655
04 Nov 13	54.45000 -0.55	55.84	54.02	54.11	966,152
01 Nov 13	55.00000 -2.60	59.87	53.70	57.06	1,962,374
31 Oct 13	57.60000 -3.75	61.44	57.50	61.00	662,319
30 Oct 13	61.35000 +0.55	61.88	59.57	60.81	598,562
29 Oct 13	60.80000 +1.90	61.91	56.51	59.00	1,097,163
28 Oct 13	58.90000 +1.61	60.50	56.81	57.30	505,825
25 Oct 13	57.29000 -1.23	58.60	56.00	58.25	498,284
24 Oct 13	58.52000 +1.52	60.20	57.04	57.06	950,867
23 Oct 13	57.00000 -2.12	59.00	55.70	59.00	916,629
22 Oct 13	59.12000 -3.41	62.20	58.43	62.20	978,657
21 Oct 13	62.53000 +1.50	64.30	61.03	61.03	1,000,110
18 Oct 13	61.03000 +0.03	62.48	59.06	60.05	707,289
17 Oct 13	61.00000 -2.10	63.10	60.00	63.00	1,025,983
16 Oct 13	63.10000 +0.42	65.77	60.50	64.76	2,474,437
15 Oct 13	62.68000 +5.70	62.68	60.94	62.00	1,287,210
14 Oct 13	56.98000 +1.52	58.42	55.50	55.50	1,120,167
11 Oct 13	55.46000 -0.44	56.80	55.01	55.72	793,447
10 Oct 13	55.90000 -2.09	58.88	55.03	57.81	807,446
09 Oct 13	57.99000 -0.36	58.78	56.50	57.50	660,409
08 Oct 13	58.35000 +0.86	59.69	56.11	57.80	674,197
30 Sep 13	57.49000 +4.52	57.84	52.91	53.60	884,420
27 Sep 13	52.97000 +0.33	55.23	52.00	52.84	1,023,488
26 Sep 13	52.64000 +3.90	53.00	48.51	48.51	1,109,717
25 Sep 13	48.74000 -1.16	50.50	48.63	50.50	758,228
24 Sep 13	49.90000 +0.10	50.80	49.02	49.99	599,752
23 Sep 13	49.80000 -0.12	50.29	48.81	49.26	876,730
18 Sep 13	49.92000 +1.62	51.60	48.10	48.10	756,837
17 Sep 13	48.30000 -1.20	49.98	48.01	49.50	579,811
16 Sep 13	49.50000 +1.70	50.49	47.35	47.98	1,177,046
13 Sep 13	47.80000 +1.90	47.95	45.53	45.53	995,146
12 Sep 13	45.90000 +0.90	48.00	44.94	44.95	720,752
11 Sep 13	45.00000 -1.22	46.00	44.51	46.00	648,578
10 Sep 13	46.22000 +0.22	47.00	45.14	47.00	576,722
09 Sep 13	46.00000 -1.00	46.99	44.66	46.99	715,789
06 Sep 13	47.00000 -0.69	48.50	46.10	47.00	902,548
05 Sep 13	47.69000 -0.31	48.50	47.54	47.63	888,144
04 Sep 13	48.00000 +0.88	48.23	46.10	47.30	1,170,508
03 Sep 13	47.12000 +2.34	47.30	44.45	44.45	1,218,196
02 Sep 13	44.78000 +1.58	45.07	43.00	43.21	372,082
30 Aug 13	43.20000 -1.21	45.11	43.00	44.02	613,082
29 Aug 13	44.41000 -0.34	45.45	44.11	44.70	441,709
28 Aug 13	44.75000 -1.71	45.83	44.58	45.83	561,514
27 Aug 13	46.46000 -0.35	46.90	45.01	46.90	828,277
26 Aug 13	46.81000 +0.93	49.86	45.60	45.88	1,026,908
23 Aug 13	45.88000 +0.92	45.90	44.20	44.97	982,272
22 Aug 13	44.96000 -0.63	45.50	43.35	45.50	768,121
21 Aug 13	45.59000 -0.65	46.10	44.50	46.00	606,821
20 Aug 13	46.24000 +0.36	46.89	45.10	45.73	642,664
19 Aug 13	45.88000 +2.13	45.90	42.50	43.59	1,266,436
16 Aug 13	43.75000 -2.65	47.47	42.00	46.40	2,218,270
15 Aug 13	46.40000 -1.25	48.04	46.35	48.04	376,075
14 Aug 13	47.65000 +0.51	47.90	46.88	47.30	464,767
13 Aug 13	47.14000 +0.08	48.10	45.70	46.33	926,178
12 Aug 13	47.06000 -1.79	48.80	45.83	48.80	1,104,651
09 Aug 13	48.85000 -0.45	49.65	48.00	49.13	356,829
08 Aug 13	49.30000 -0.50	50.45	49.01	49.80	400,781
07 Aug 13	49.80000 +0.37	50.98	48.00	48.96	866,311
06 Aug 13	49.43000 -0.99	51.58	48.38	50.02	871,024
05 Aug 13	50.42000 +0.79	51.46	49.02	49.52	537,187
02 Aug 13	49.63000 +0.06	51.66	48.56	49.65	854,456
01 Aug 13	49.57000 +3.57	49.70	46.06	46.06	1,012,216
31 Jul 13	46.00000 +1.30	47.18	44.60	44.92	412,405
30 Jul 13	44.70000 -1.29	46.48	44.00	45.90	601,546
29 Jul 13	45.99000 -1.01	47.99	45.50	46.80	598,581
26 Jul 13	47.00000 +1.65	47.38	44.22	45.20	951,022
25 Jul 13	45.35000 -3.98	49.15	45.00	48.70	1,431,106
24 Jul 13	49.33000 +0.40	50.07	48.01	48.90	1,089,691
23 Jul 13	48.93000 +0.84	49.30	47.20	47.55	1,271,251
22 Jul 13	48.09000 +2.64	48.39	45.05	45.50	1,317,111
19 Jul 13	45.45000 +1.75	47.30	43.99	43.99	1,789,762
18 Jul 13	43.70000 -0.08	45.94	42.86	44.12	1,782,426
17 Jul 13	43.78000 -2.56	46.80	43.73	46.80	1,543,361
16 Jul 13	46.34000 -0.42	48.36	45.00	46.46	799,984
15 Jul 13	46.76000 +1.34	48.00	44.63	44.98	1,503,134
12 Jul 13	45.42000 +3.61	45.80	41.63	41.81	1,590,123
11 Jul 13	41.81000 +0.01	42.39	41.18	41.31	847,769
10 Jul 13	41.80000 -0.20	43.00	41.20	41.20	1,430,770
09 Jul 13	42.00000 +1.83	43.46	39.90	40.90	2,255,726
08 Jul 13	40.17000 +2.79	40.69	37.00	37.38	1,685,517
05 Jul 13	37.38000 -0.15	38.38	37.00	37.30	459,575
04 Jul 13	37.53000 -0.92	38.68	37.00	38.00	767,542
03 Jul 13	38.45000 +0.05	38.84	37.70	38.02	823,737
02 Jul 13	38.40000 +0.71	38.60	37.05	37.89	1,150,299
01 Jul 13	37.69000 +1.69	37.77	35.42	36.04	1,024,061
28 Jun 13	36.00000 -0.09	36.45	35.00	35.50	618,424
27 Jun 13	36.09000 -0.01	37.37	35.33	36.36	900,467
26 Jun 13	36.10000 +1.73	36.57	34.11	34.11	865,684
25 Jun 13	34.37000 +0.09	35.17	31.70	33.55	1,215,387
24 Jun 13	34.28000 -1.87	35.83	33.19	35.83	1,036,624
21 Jun 13	36.15000 +0.15	36.88	34.18	34.95	1,064,915
20 Jun 13	36.00000 -2.12	38.73	36.00	38.04	1,127,847
19 Jun 13	38.12000 -0.41	38.53	37.32	38.00	607,236
18 Jun 13	38.53000 -0.52	39.40	37.35	38.70	823,747
17 Jun 13	39.05000 +0.95	39.49	36.98	38.16	1,368,426
14 Jun 13	38.10000 +2.00	38.10	35.00	35.76	1,251,345
13 Jun 13	36.10000 +1.30	36.10	33.60	34.11	1,136,701
07 Jun 13	34.80000 -0.80	36.13	34.79	35.60	806,867
06 Jun 13	35.60000 +0.80	35.81	34.60	34.60	899,090
05 Jun 13	34.80000 +0.57	35.35	34.02	34.10	1,332,172
04 Jun 13	34.23000 -1.27	35.50	33.43	35.50	1,721,627
03 Jun 13	35.50000 -1.80	38.50	35.45	37.01	1,398,784
31 May 13	37.30000 -10.99	39.81	37.02	37.96	1,850,656
30 May 13	48.29000 +1.76	48.62	46.53	46.54	995,010
29 May 13	46.53000 -0.28	47.99	46.00	46.55	859,242
28 May 13	46.81000 -2.99	49.90	46.50	49.79	1,511,800
27 May 13	49.80000 +2.00	50.23	47.47	47.47	1,294,183
24 May 13	47.80000 +3.20	47.88	44.40	44.53	909,195
23 May 13	44.60000 +0.90	46.00	42.80	43.51	772,102
22 May 13	43.70000 -0.71	45.37	43.28	44.06	716,641
21 May 13	44.41000 +1.27	45.50	42.20	42.71	1,261,750
20 May 13	43.14000 -0.38	43.35	42.00	42.88	1,021,377
17 May 13	43.52000 +2.52	44.00	40.60	40.84	993,360
16 May 13	41.00000 -1.00	43.20	40.22	42.30	1,375,003
15 May 13	42.00000 +0.40	42.48	41.15	41.50	688,211
14 May 13	41.60000 +0.60	41.99	40.50	41.58	558,392
13 May 13	41.00000 -1.20	43.72	40.91	42.00	690,541
10 May 13	42.20000 +0.59	42.97	40.63	41.50	631,766
09 May 13	41.61000 -0.01	42.29	40.60	41.62	1,092,362
08 May 13	41.62000 +2.82	41.88	38.52	38.76	1,090,723
07 May 13	38.80000 -0.52	40.50	38.34	39.18	676,041
06 May 13	39.32000 +0.92	40.47	38.03	38.05	847,799
03 May 13	38.40000 +0.79	38.99	37.90	37.90	1,073,116
02 May 13	37.61000 +0.77	38.50	36.21	36.86	948,309
26 Apr 13	36.84000 -0.21	37.55	36.55	37.15	945,302
25 Apr 13	37.05000 -0.34	38.65	36.58	36.90	1,351,003
24 Apr 13	37.39000 -0.61	38.85	37.08	37.80	1,816,952
23 Apr 13	38.00000 -1.82	39.78	37.80	39.78	1,094,966
22 Apr 13	39.82000 +1.14	39.90	37.82	38.68	964,227
19 Apr 13	38.68000 +0.03	39.26	37.90	38.49	1,003,004
18 Apr 13	38.65000 -0.09	39.49	37.75	38.17	915,470
17 Apr 13	38.74000 +1.96	38.75	36.51	36.93	1,095,137
16 Apr 13	36.78000 -1.02	37.73	36.00	37.12	1,013,717
15 Apr 13	37.80000 +0.10	38.88	36.81	37.49	1,061,841
12 Apr 13	37.70000 +2.04	38.35	35.22	35.33	953,428
11 Apr 13	35.66000 +0.13	35.94	35.06	35.25	382,119
10 Apr 13	35.53000 -0.67	36.11	34.63	36.05	756,852
09 Apr 13	36.20000 -0.63	36.42	35.74	36.18	888,179
08 Apr 13	36.83000 +3.25	36.87	33.20	33.34	1,130,327
03 Apr 13	33.58000 -0.68	34.30	33.32	33.91	522,338
02 Apr 13	34.26000 -0.34	35.54	33.42	34.80	954,111
01 Apr 13	34.60000 +1.80	34.68	32.69	33.05	789,250
29 Mar 13	32.80000 -0.86	33.80	32.70	33.65	447,343
28 Mar 13	33.66000 -0.44	33.99	32.78	33.95	543,740
27 Mar 13	34.10000 +0.18	34.32	33.18	33.85	466,563
26 Mar 13	33.92000 -0.31	34.50	32.74	34.35	705,774
25 Mar 13	34.23000 +0.43	34.39	33.37	33.64	566,454
22 Mar 13	33.80000 +0.27	34.57	33.14	33.55	588,391
21 Mar 13	33.53000 +0.88	33.90	32.77	32.80	714,441
20 Mar 13	32.65000 +0.96	32.69	31.55	31.60	697,835
19 Mar 13	31.69000 -0.66	32.68	31.00	32.29	707,308
18 Mar 13	32.35000 -0.40	33.26	32.31	32.98	332,528
15 Mar 13	32.75000 +0.63	33.50	32.14	32.32	567,867
14 Mar 13	32.12000 +0.18	32.86	31.61	31.93	699,378
13 Mar 13	31.94000 +0.04	32.22	31.51	31.90	389,035
12 Mar 13	31.90000 -0.76	33.00	31.41	32.60	880,412
11 Mar 13	32.66000 -0.04	32.97	32.05	32.88	467,219
08 Mar 13	32.70000 -0.95	33.97	32.31	33.71	846,969
07 Mar 13	33.65000 -1.41	35.00	33.24	35.00	1,155,630
06 Mar 13	35.06000 +0.61	35.80	34.30	34.48	747,625
05 Mar 13	34.45000 +1.05	34.50	33.00	33.00	898,289
04 Mar 13	33.40000 +0.07	34.58	32.81	33.19	1,089,703
01 Mar 13	33.33000 +1.27	33.41	31.80	31.92	960,477
28 Feb 13	32.06000 +1.06	32.40	30.65	31.32	717,280
27 Feb 13	31.00000 -0.38	33.30	30.50	32.40	1,498,664
22 Feb 13	31.38000 +0.28	31.50	30.50	30.92	711,241
21 Feb 13	31.10000 -0.45	32.10	30.90	31.55	1,182,825
20 Feb 13	31.55000 +1.44	31.95	30.10	30.18	1,017,745
19 Feb 13	30.11000 -0.57	30.80	29.92	30.70	817,542
18 Feb 13	30.68000 -0.12	31.19	30.49	30.80	811,878
08 Feb 13	30.80000 +1.75	30.80	28.93	29.05	1,329,121
07 Feb 13	29.05000 +0.42	29.17	27.97	28.50	1,085,802
06 Feb 13	28.63000 -0.07	28.92	28.50	28.50	524,004
05 Feb 13	28.70000 -0.18	28.95	28.39	28.81	575,279
04 Feb 13	28.88000 -0.42	29.51	28.49	29.39	453,157
01 Feb 13	29.30000 +0.27	29.65	28.91	29.18	601,845
31 Jan 13	29.03000 +0.32	29.19	28.22	28.60	540,456
30 Jan 13	28.71000 -0.67	29.43	28.58	29.39	724,333
29 Jan 13	29.38000 -0.21	29.58	29.02	29.58	878,280
28 Jan 13	29.59000 +1.25	29.67	28.40	28.70	803,423
25 Jan 13	28.34000 +0.33	28.80	28.01	28.01	588,095
24 Jan 13	28.01000 -1.14	29.44	27.92	29.22	709,303
23 Jan 13	29.15000 +0.40	29.29	28.65	28.71	404,010
22 Jan 13	28.75000 -0.72	29.79	28.53	29.32	503,636
21 Jan 13	29.47000 +0.46	29.94	29.11	29.11	701,350
18 Jan 13	29.01000 +0.01	29.47	28.68	29.00	514,812
17 Jan 13	29.00000 -0.32	29.42	28.51	29.35	630,311
16 Jan 13	29.32000 -0.65	30.14	29.00	29.97	713,651
15 Jan 13	29.97000 +0.03	30.34	29.61	29.95	788,938
14 Jan 13	29.94000 +0.72	30.30	29.18	29.23	840,348
11 Jan 13	29.22000 -0.35	29.80	28.91	29.59	895,723
10 Jan 13	29.57000 +1.37	29.98	28.15	28.15	1,129,493
09 Jan 13	28.20000 -0.66	28.90	27.89	28.86	711,614
08 Jan 13	28.86000 +0.41	29.17	28.10	28.79	808,315
07 Jan 13	28.45000 +0.35	29.17	28.03	28.50	771,529
04 Jan 13	28.10000 +0.20	28.70	27.66	27.98	779,503
31 Dec 12	27.90000 +0.16	29.17	27.49	28.20	926,758
28 Dec 12	27.74000 +0.28	27.76	26.80	27.40	636,030
27 Dec 12	27.46000 -0.51	28.04	27.20	27.97	704,705
26 Dec 12	27.97000 +1.03	28.10	26.62	26.85	1,227,203
25 Dec 12	26.94000 +0.34	27.10	26.33	26.40	1,372,319
24 Dec 12	26.60000 +1.01	27.18	25.41	25.65	1,970,770
21 Dec 12	25.59000 +0.59	25.93	24.86	25.00	1,694,261
20 Dec 12	25.00000 +0.08	25.18	24.62	24.62	555,956
19 Dec 12	24.92000 -0.38	25.26	24.49	25.10	756,693
18 Dec 12	25.30000 -0.10	25.80	25.19	25.43	735,873
17 Dec 12	25.40000 -0.42	26.19	25.31	25.94	475,370
14 Dec 12	25.82000 +0.88	26.06	24.60	25.06	541,585
13 Dec 12	24.94000 +0.12	25.13	24.55	24.70	96,421
12 Dec 12	24.82000 -0.51	25.43	24.70	25.27	367,886
11 Dec 12	25.33000 -0.67	26.05	25.30	25.93	437,663
10 Dec 12	26.00000 +0.00	26.37	25.70	25.94	502,294
07 Dec 12	26.00000 +0.25	26.30	25.57	25.60	381,256
06 Dec 12	25.75000 -0.10	26.15	25.69	25.75	59,851
05 Dec 12	25.85000 +0.85	26.45	24.93	24.94	304,212
04 Dec 12	25.00000 +0.49	25.18	23.56	24.34	287,313
03 Dec 12	24.51000 -0.28	24.95	24.40	24.70	157,100
30 Nov 12	24.79000 -0.21	25.19	24.39	24.95	187,914
29 Nov 12	25.00000 +0.34	25.18	24.60	24.63	303,726
28 Nov 12	24.66000 -0.75	25.18	24.50	25.18	227,907
27 Nov 12	25.41000 -0.36	25.75	24.90	25.75	650,205
26 Nov 12	25.77000 -1.33	27.24	25.50	27.08	222,601
23 Nov 12	27.10000 +0.44	27.48	26.68	26.68	327,017
22 Nov 12	26.66000 -0.30	26.97	26.66	26.97	108,320
21 Nov 12	26.96000 +0.32	26.97	26.60	26.60	184,617
20 Nov 12	26.64000 -0.08	27.01	26.60	26.60	107,700
19 Nov 12	26.72000 +0.38	26.78	26.40	26.59	172,570
16 Nov 12	26.34000 +0.04	26.48	25.92	26.07	170,761
15 Nov 12	26.30000 -0.69	27.04	26.27	26.60	160,508
14 Nov 12	26.99000 +0.09	27.09	26.70	26.94	220,644
13 Nov 12	26.90000 -0.46	27.40	26.90	27.40	136,760
12 Nov 12	27.36000 -0.12	27.77	27.11	27.36	133,385
09 Nov 12	27.48000 -0.13	27.80	27.05	27.05	135,240
08 Nov 12	27.61000 -0.71	28.30	27.61	28.30	215,368
07 Nov 12	28.32000 -0.14	28.66	28.19	28.44	184,660
06 Nov 12	28.46000 -0.18	28.70	28.28	28.39	261,139
05 Nov 12	28.64000 -0.36	28.92	28.26	28.78	318,850
02 Nov 12	29.00000 +0.00	29.14	28.67	29.00	332,757
01 Nov 12	29.00000 +0.92	29.17	28.18	28.18	615,591
31 Oct 12	28.08000 +0.15	28.27	27.66	28.08	279,638
30 Oct 12	27.93000 +0.45	27.97	27.23	27.24	292,742
29 Oct 12	27.48000 +0.33	27.63	27.02	27.02	221,195
26 Oct 12	27.15000 -0.71	28.00	26.89	27.95	396,262
25 Oct 12	27.86000 -0.84	28.84	27.73	28.68	420,860
24 Oct 12	28.70000 -0.07	29.41	28.42	28.76	464,360
23 Oct 12	28.77000 -0.61	29.45	28.57	29.45	466,918
22 Oct 12	29.38000 +1.18	29.38	27.92	27.92	710,439
19 Oct 12	28.20000 -0.56	28.96	28.01	28.79	584,809
18 Oct 12	28.76000 +0.06	28.99	28.61	28.70	641,401
17 Oct 12	28.70000 +0.24	29.08	28.35	28.46	601,089
16 Oct 12	28.46000 +1.06	28.95	27.20	27.40	806,058
15 Oct 12	27.40000 +0.08	27.65	26.72	27.28	344,355
12 Oct 12	27.32000 -0.30	28.10	26.88	27.80	450,684
11 Oct 12	27.62000 -0.57	28.35	27.53	28.11	526,318
10 Oct 12	28.19000 +0.47	28.47	27.51	27.72	603,872
09 Oct 12	27.72000 +0.97	27.72	26.74	26.98	677,816
08 Oct 12	26.75000 +0.13	27.19	26.50	26.63	421,060
28 Sep 12	26.62000 +0.29	26.90	26.03	26.20	551,975
27 Sep 12	26.33000 +0.36	26.70	25.84	25.84	519,639
26 Sep 12	25.97000 -0.33	26.40	25.80	26.00	713,177
25 Sep 12	26.30000 -1.30	27.66	26.00	27.50	1,159,214
24 Sep 12	27.60000 +0.10	28.00	27.02	27.38	466,089
21 Sep 12	27.50000 +0.50	27.55	26.51	26.76	771,946
20 Sep 12	27.00000 -1.32	28.21	26.65	28.21	605,045
19 Sep 12	28.32000 +0.42	28.45	27.61	27.91	398,277
18 Sep 12	27.90000 +0.46	27.99	27.40	27.44	619,554
17 Sep 12	27.44000 -1.06	28.97	27.30	28.30	1,039,188
14 Sep 12	28.50000 -1.14	30.10	28.50	29.55	800,876
13 Sep 12	29.64000 +0.23	30.60	29.10	29.40	976,748
12 Sep 12	29.41000 -0.59	30.22	28.80	30.00	1,037,837
11 Sep 12	30.00000 -0.50	30.98	29.88	30.54	886,510
10 Sep 12	30.50000 -0.36	30.89	30.28	30.84	778,897
07 Sep 12	30.86000 +0.56	31.14	30.12	30.65	1,335,631
06 Sep 12	30.30000 +0.20	30.70	29.80	30.10	707,664
05 Sep 12	30.10000 +0.30	30.40	29.55	29.60	563,375
04 Sep 12	29.80000 -0.60	30.42	29.67	30.28	1,047,351
03 Sep 12	30.40000 +0.37	30.42	29.25	29.98	1,182,761
31 Aug 12	30.03000 +0.24	30.27	29.30	29.47	673,441
30 Aug 12	29.79000 -1.37	31.34	28.62	30.80	1,410,857
29 Aug 12	31.16000 -0.34	32.46	30.99	31.50	1,126,540
28 Aug 12	31.50000 +1.58	31.55	29.51	29.91	1,471,820
27 Aug 12	29.92000 +0.13	30.34	29.11	29.22	655,595
24 Aug 12	29.79000 -1.11	31.44	29.73	30.90	1,072,333
23 Aug 12	30.90000 +1.00	30.90	29.50	30.00	1,476,236
22 Aug 12	29.90000 +0.42	30.77	29.31	29.50	1,994,214
21 Aug 12	29.48000 -0.64	31.18	29.36	30.00	2,503,648
20 Aug 12	30.12000 +2.74	30.12	27.16	27.18	1,994,313
17 Aug 12	27.38000 -0.22	27.69	26.90	27.68	487,647
16 Aug 12	27.60000 -0.54	28.40	27.51	27.81	494,148
15 Aug 12	28.14000 -0.56	28.80	28.10	28.44	734,823
14 Aug 12	28.70000 -0.09	28.80	27.30	28.69	1,019,674
13 Aug 12	28.79000 +0.23	29.05	28.21	28.21	930,135
10 Aug 12	28.56000 +0.30	28.89	27.52	28.29	877,698
09 Aug 12	28.26000 +0.79	28.47	27.11	27.34	963,626
08 Aug 12	27.47000 -0.63	28.19	27.32	28.13	798,552
07 Aug 12	28.10000 +0.30	28.30	27.58	27.80	1,332,974
06 Aug 12	27.80000 +0.10	28.18	27.18	27.40	1,257,004
03 Aug 12	27.70000 +0.34	27.92	26.85	27.30	1,466,457
02 Aug 12	27.36000 +1.23	27.48	25.95	26.20	2,035,397
01 Aug 12	26.13000 -0.04	26.82	25.85	25.96	1,350,731
31 Jul 12	26.17000 +0.56	26.50	25.32	25.53	1,287,038
30 Jul 12	25.61000 -0.39	26.33	25.28	25.90	748,999
27 Jul 12	26.00000 -0.26	26.47	25.64	26.26	1,000,927
26 Jul 12	26.26000 -0.91	27.08	26.15	26.81	1,484,364
25 Jul 12	27.17000 -0.30	28.40	26.85	27.22	2,354,842
24 Jul 12	27.47000 +0.17	27.70	26.68	27.00	1,848,090
23 Jul 12	27.30000 -1.07	27.80	26.65	27.80	2,486,217
20 Jul 12	28.37000 +2.20	28.75	26.93	26.95	4,642,313
19 Jul 12	26.17000 +2.38	26.17	23.21	23.50	1,938,199
18 Jul 12	23.79000 -0.71	24.44	22.85	24.44	1,280,922
17 Jul 12	24.50000 -0.38	24.95	23.63	24.21	1,214,309
16 Jul 12	24.88000 -0.72	25.83	24.13	25.63	1,732,413
13 Jul 12	25.60000 +0.60	26.27	24.70	24.81	2,146,136
12 Jul 12	25.00000 +0.52	25.29	24.13	24.13	2,202,519
11 Jul 12	24.48000 +0.90	24.50	22.82	23.48	1,532,532
10 Jul 12	23.58000 +0.43	24.38	22.88	23.14	1,965,858
09 Jul 12	23.15000 +0.14	23.49	22.72	22.91	1,265,053
06 Jul 12	23.01000 +0.72	23.15	22.19	22.36	860,275
05 Jul 12	22.29000 +0.25	22.55	21.88	22.23	686,382
04 Jul 12	22.04000 -1.11	23.35	21.91	23.15	1,087,462
03 Jul 12	23.15000 +0.07	23.95	22.85	23.08	1,050,152
02 Jul 12	23.08000 +0.85	23.12	22.28	22.28	872,176
29 Jun 12	22.23000 +0.32	22.29	21.30	21.62	905,400
28 Jun 12	21.91000 -1.29	23.52	21.90	23.20	1,049,133
27 Jun 12	23.20000 +0.21	23.47	22.63	23.05	809,560
26 Jun 12	22.99000 -0.35	23.34	22.29	23.05	754,113
25 Jun 12	23.34000 -0.39	24.00	23.25	23.74	567,252
21 Jun 12	23.73000 -0.86	24.49	23.60	24.31	933,128
20 Jun 12	24.59000 -0.63	25.19	24.48	25.01	1,123,730
19 Jun 12	25.22000 +0.62	25.83	24.25	24.78	2,164,329
18 Jun 12	24.60000 +0.80	24.76	23.70	23.70	1,296,292
15 Jun 12	23.80000 -0.08	24.33	23.38	23.95	950,068
14 Jun 12	23.88000 -0.18	24.60	23.60	23.90	1,155,143
13 Jun 12	24.06000 +0.19	24.19	23.40	23.90	1,165,772
12 Jun 12	23.87000 +0.97	24.28	22.50	22.78	1,224,822
11 Jun 12	22.90000 +0.18	23.06	22.11	22.61	580,718
08 Jun 12	22.72000 -0.85	23.99	22.60	23.70	948,318
07 Jun 12	23.57000 +0.27	23.88	23.35	23.56	620,307
06 Jun 12	23.30000 +0.02	23.64	23.12	23.28	483,563
05 Jun 12	23.28000 -0.72	24.38	23.20	24.00	850,247
04 Jun 12	24.00000 -0.50	24.68	23.69	24.00	859,142
01 Jun 12	24.50000 -0.20	25.53	24.01	24.48	1,263,327
31 May 12	24.70000 -20.09	25.86	23.80	24.79	1,305,603
30 May 12	44.79000 -1.02	46.36	44.60	45.79	690,532
29 May 12	45.81000 +0.40	46.20	44.50	45.52	528,143
28 May 12	45.41000 -0.48	45.95	44.10	45.90	406,865
25 May 12	45.89000 -0.28	46.46	45.08	46.21	569,974
24 May 12	46.17000 +1.33	47.50	44.88	44.88	1,094,217
23 May 12	44.84000 +0.74	44.85	43.70	43.90	588,137
22 May 12	44.10000 +2.16	44.23	42.00	42.00	694,845
21 May 12	41.94000 -0.06	42.40	41.68	41.80	282,831
18 May 12	42.00000 -1.54	43.86	41.94	42.90	454,037
17 May 12	43.54000 -0.07	43.96	43.00	43.90	474,680
16 May 12	43.61000 -1.39	45.10	43.58	44.50	391,731
15 May 12	45.00000 +1.00	45.18	43.60	43.60	388,737
14 May 12	44.00000 -0.05	45.18	43.22	44.59	456,652
11 May 12	44.05000 -1.50	45.67	44.00	45.66	604,222
10 May 12	45.55000 +1.67	46.99	43.20	43.87	1,020,990
09 May 12	43.88000 +0.41	44.50	42.35	43.10	633,958
08 May 12	43.47000 -1.33	44.80	43.08	44.80	606,585
07 May 12	44.80000 +0.90	45.75	43.78	44.30	868,671
04 May 12	43.90000 +2.28	45.60	41.11	41.67	981,083
03 May 12	41.62000 +1.07	41.78	40.18	40.38	482,563
02 May 12	40.55000 +1.70	41.88	39.14	39.14	565,700
27 Apr 12	38.85000 +0.39	39.20	38.01	38.46	279,671
26 Apr 12	38.46000 -0.14	39.20	38.46	38.95	220,972
25 Apr 12	38.60000 +0.01	38.64	38.09	38.60	238,786
24 Apr 12	38.59000 -0.76	39.93	37.15	39.28	438,843
23 Apr 12	39.35000 -1.90	41.45	39.05	41.20	612,244
20 Apr 12	41.25000 +1.10	41.88	39.94	40.38	604,400
19 Apr 12	40.15000 +0.27	40.68	39.60	39.87	531,784
18 Apr 12	39.88000 +0.83	39.90	38.64	39.09	539,970
17 Apr 12	39.05000 -0.05	39.56	38.68	39.00	415,544
16 Apr 12	39.10000 -0.15	39.80	38.65	39.12	398,917
13 Apr 12	39.25000 +0.43	39.82	38.50	38.83	546,738
12 Apr 12	38.82000 +0.50	38.85	37.52	38.62	501,390
11 Apr 12	38.32000 +0.07	38.60	37.03	37.77	435,568
10 Apr 12	38.25000 -0.33	38.25	36.20	37.18	631,621
09 Apr 12	38.58000 +0.98	39.29	38.28	38.45	957,910
06 Apr 12	37.60000 +0.07	37.88	37.01	37.54	533,147
05 Apr 12	37.53000 +1.13	37.57	36.08	36.58	787,422
30 Mar 12	36.40000 -1.44	38.90	36.00	38.48	531,493
29 Mar 12	37.84000 -1.15	39.09	37.25	38.80	411,653
28 Mar 12	38.99000 -2.39	41.41	38.70	41.41	596,037
27 Mar 12	41.38000 +0.38	41.99	41.21	41.31	394,425
26 Mar 12	41.00000 -0.55	41.80	40.89	41.11	292,741
23 Mar 12	41.55000 -1.57	43.16	41.33	43.16	428,111
22 Mar 12	43.12000 -0.23	43.31	42.41	42.95	360,445
21 Mar 12	43.35000 -1.73	45.74	42.49	45.00	929,964
20 Mar 12	45.08000 +0.18	46.13	44.22	44.65	1,161,254
19 Mar 12	44.90000 +0.28	45.31	44.29	44.29	590,545
16 Mar 12	44.62000 +0.02	45.34	43.67	44.10	904,850
15 Mar 12	44.60000 +0.65	45.45	42.20	43.70	1,500,230
14 Mar 12	43.95000 +1.73	46.37	42.74	42.74	2,375,965
13 Mar 12	42.22000 +0.07	42.40	41.61	42.12	451,882
12 Mar 12	42.15000 +0.69	42.60	41.01	41.46	753,197
09 Mar 12	41.46000 +1.46	41.62	40.38	40.39	662,062
08 Mar 12	40.00000 +0.35	41.00	39.40	41.00	335,574
07 Mar 12	39.65000 -0.25	40.23	38.53	39.59	375,298
06 Mar 12	39.90000 -1.06	41.12	39.73	40.78	463,233
05 Mar 12	40.96000 -0.14	41.57	40.26	41.15	545,167
02 Mar 12	41.10000 +1.70	41.30	39.42	39.53	673,248
01 Mar 12	39.40000 +0.10	39.75	39.13	39.24	331,286
29 Feb 12	39.30000 -1.18	40.74	39.30	40.20	464,185
28 Feb 12	40.48000 -0.70	41.48	40.15	40.90	654,816
27 Feb 12	41.18000 -0.57	42.20	41.15	41.40	908,351
24 Feb 12	41.75000 +1.17	41.97	40.19	40.19	967,316
23 Feb 12	40.58000 -0.12	41.59	40.06	40.91	775,761
22 Feb 12	40.70000 +0.84	40.80	39.50	39.80	967,841
21 Feb 12	39.86000 +0.41	39.86	38.83	39.45	698,104
20 Feb 12	39.45000 +0.17	40.80	39.28	39.28	987,620
17 Feb 12	39.28000 +0.97	39.98	37.47	38.80	1,023,870
16 Feb 12	38.31000 -0.58	39.28	37.80	38.88	582,670
15 Feb 12	38.89000 +0.40	38.89	37.58	38.11	646,408
14 Feb 12	38.49000 +0.59	39.11	37.90	37.95	785,944
13 Feb 12	37.90000 +0.70	38.38	36.50	36.80	769,717
10 Feb 12	37.20000 -0.28	37.78	36.80	37.39	685,823
09 Feb 12	37.48000 +0.93	38.50	36.22	36.23	924,395
08 Feb 12	36.55000 +0.87	36.55	35.40	35.51	646,776
07 Feb 12	35.68000 -1.21	36.85	35.20	36.60	794,121
06 Feb 12	36.89000 -0.03	37.21	36.31	37.19	718,725
03 Feb 12	36.92000 +1.72	37.52	35.20	35.47	1,129,262
02 Feb 12	35.20000 +0.91	35.20	34.10	34.10	609,093
01 Feb 12	34.29000 -0.16	35.36	34.05	34.45	777,925
31 Jan 12	34.45000 -0.45	35.18	34.00	34.85	660,128
30 Jan 12	34.90000 +0.46	35.60	33.88	34.61	687,815
20 Jan 12	34.44000 -0.16	35.20	34.00	34.50	680,810
19 Jan 12	34.60000 +0.22	36.66	33.01	34.00	961,249
18 Jan 12	34.38000 -3.52	37.99	34.20	37.90	597,056
17 Jan 12	37.90000 +2.08	37.98	35.51	36.29	803,983
16 Jan 12	35.82000 -1.98	36.99	35.54	36.50	506,486
13 Jan 12	37.80000 -3.00	41.45	37.30	41.00	780,317
12 Jan 12	40.80000 -1.30	42.28	40.65	41.70	358,699
11 Jan 12	42.10000 +0.48	43.35	41.60	41.65	590,977
10 Jan 12	41.62000 +0.77	42.31	40.08	40.08	512,523
09 Jan 12	40.85000 +1.95	40.96	38.13	38.96	544,875
06 Jan 12	38.90000 -0.70	39.49	37.34	38.90	529,557
05 Jan 12	39.60000 -2.92	42.31	38.27	42.31	736,117
04 Jan 12	42.52000 -1.86	44.88	41.99	44.40	408,625
30 Dec 11	44.38000 +0.36	45.18	43.53	44.05	338,795
29 Dec 11	44.02000 +0.01	44.97	43.47	43.47	286,568
28 Dec 11	44.01000 -1.09	44.65	42.52	44.14	377,344
27 Dec 11	45.10000 -0.77	45.88	43.76	45.50	538,708
26 Dec 11	45.87000 -2.45	48.49	45.87	48.05	527,495
23 Dec 11	48.32000 +0.08	49.40	47.82	48.00	369,045
22 Dec 11	48.24000 -0.76	49.25	46.66	48.17	494,692
21 Dec 11	49.00000 -1.60	51.56	48.50	50.88	1,142,099
20 Dec 11	50.60000 -0.68	52.36	50.60	51.10	798,050
19 Dec 11	51.28000 +0.59	51.50	49.17	50.02	966,982
16 Dec 11	50.69000 +1.03	50.75	48.00	48.60	1,014,618
15 Dec 11	49.66000 -0.24	50.50	48.06	48.98	642,337
14 Dec 11	49.90000 -1.23	52.00	48.50	50.85	844,344
13 Dec 11	51.13000 -0.72	52.40	50.02	51.50	961,108
12 Dec 11	51.85000 +1.55	52.68	50.20	50.50	901,884
09 Dec 11	50.30000 -0.34	51.50	49.78	50.00	665,491
08 Dec 11	50.64000 +1.94	51.75	47.70	48.14	875,287
07 Dec 11	48.70000 +1.50	49.45	46.80	47.19	794,995
06 Dec 11	47.20000 +1.30	47.70	45.05	45.90	672,421
05 Dec 11	45.90000 -5.10	50.47	45.90	50.47	1,175,173
02 Dec 11	51.00000 -1.73	52.76	50.00	51.90	948,345
01 Dec 11	52.73000 +2.88	54.51	51.03	51.78	1,985,584
30 Nov 11	49.85000 -1.62	52.50	48.50	51.47	991,924
29 Nov 11	51.47000 +0.47	52.28	50.88	51.60	1,217,991
28 Nov 11	51.00000 +1.40	51.00	48.40	49.60	1,053,660
25 Nov 11	49.60000 -0.92	51.30	48.90	50.47	674,844
24 Nov 11	50.52000 +0.67	50.88	48.13	49.01	753,680
23 Nov 11	49.85000 +0.55	50.97	49.11	49.11	990,437
22 Nov 11	49.30000 +1.02	49.30	47.33	47.51	668,125
21 Nov 11	48.28000 -1.70	50.39	47.30	49.28	1,051,993
18 Nov 11	49.98000 -1.06	51.35	48.80	50.49	986,021
17 Nov 11	51.04000 +1.07	53.49	50.00	50.00	1,594,598
16 Nov 11	49.97000 -1.29	52.80	49.81	51.70	1,315,433
15 Nov 11	51.26000 +0.86	51.95	49.50	51.02	1,941,622
14 Nov 11	50.40000 +4.58	50.40	46.00	46.00	1,743,074
11 Nov 11	45.82000 -0.31	47.80	45.30	46.30	1,026,377
10 Nov 11	46.13000 +0.88	47.28	44.30	44.60	1,240,636
09 Nov 11	45.25000 +0.18	45.38	43.78	45.38	864,674
08 Nov 11	45.07000 -1.38	46.60	44.97	46.60	432,511
07 Nov 11	46.45000 +0.02	46.97	45.72	46.21	350,932
04 Nov 11	46.43000 -0.45	47.88	46.38	46.89	544,150
03 Nov 11	46.88000 -1.13	48.50	46.86	48.10	861,023
02 Nov 11	48.01000 +0.86	48.35	45.81	46.38	991,510
01 Nov 11	47.15000 +1.50	47.52	44.65	44.98	1,142,739
31 Oct 11	45.65000 +2.05	46.20	43.31	43.60	971,398
28 Oct 11	43.60000 +0.68	44.19	42.20	43.40	932,022
27 Oct 11	42.92000 -0.48	44.98	42.85	43.40	580,149
26 Oct 11	43.40000 -0.10	44.27	42.80	43.00	810,646
25 Oct 11	43.50000 +1.66	44.18	40.55	41.20	1,465,208
24 Oct 11	41.84000 +1.84	42.35	37.90	40.35	1,080,783
21 Oct 11	40.00000 -2.75	43.86	39.78	42.68	751,061
20 Oct 11	42.75000 -1.75	45.00	42.51	44.02	683,797
19 Oct 11	44.50000 -0.51	46.10	44.50	45.01	731,702
18 Oct 11	45.01000 -2.88	47.80	44.85	47.15	1,023,705
17 Oct 11	47.89000 +1.22	48.60	46.10	46.10	925,062
14 Oct 11	46.67000 -0.73	47.30	46.05	47.01	620,640
13 Oct 11	47.40000 +0.81	48.62	45.90	46.40	1,001,985
12 Oct 11	46.59000 +1.88	46.60	42.88	43.65	1,019,937
11 Oct 11	44.71000 +0.11	46.45	43.71	45.66	887,055
10 Oct 11	44.60000 +1.30	45.60	43.21	43.88	719,793
30 Sep 11	43.30000 +0.00	44.40	42.77	43.80	502,643
29 Sep 11	43.30000 -2.25	45.41	43.00	44.56	648,459
28 Sep 11	45.55000 -2.11	48.38	45.40	47.66	798,183
27 Sep 11	47.66000 +0.73	50.00	47.03	47.40	675,011
26 Sep 11	46.93000 +0.57	48.58	46.14	46.34	721,698
23 Sep 11	46.36000 -1.42	47.45	45.61	46.35	608,061
22 Sep 11	47.78000 -3.32	50.80	47.50	50.80	1,102,919
21 Sep 11	51.10000 +0.92	51.50	48.21	50.00	1,216,116
20 Sep 11	50.18000 +1.17	51.02	48.13	48.13	851,699
19 Sep 11	49.01000 -3.02	51.58	49.01	51.12	990,675
16 Sep 11	52.03000 -2.02	54.46	51.81	53.80	1,181,269
15 Sep 11	54.05000 +0.57	55.90	52.60	53.39	1,868,070
14 Sep 11	53.48000 +3.48	54.40	50.47	50.58	2,032,186
13 Sep 11	50.00000 -3.53	52.98	49.35	51.99	1,493,434
09 Sep 11	53.53000 -2.57	56.18	53.40	55.66	1,738,295
08 Sep 11	56.10000 -1.90	59.00	55.70	57.00	2,164,818
07 Sep 11	58.00000 +4.10	59.29	53.45	53.45	2,809,444
06 Sep 11	53.90000 -2.60	57.87	51.82	56.32	2,336,071
05 Sep 11	56.50000 -0.57	59.82	54.01	56.35	3,111,020
02 Sep 11	57.07000 +5.19	57.07	50.05	51.50	3,065,043
01 Sep 11	51.88000 -0.92	53.79	50.48	52.10	1,821,262
31 Aug 11	52.80000 +3.37	53.10	48.00	49.15	2,197,342
30 Aug 11	49.43000 -2.56	53.39	49.05	51.88	2,276,267
29 Aug 11	51.99000 -0.73	54.31	51.46	52.88	1,848,906
26 Aug 11	52.72000 +0.02	54.50	49.95	51.50	2,648,541
25 Aug 11	52.70000 +3.70	53.68	48.07	48.29	3,350,569
24 Aug 11	49.00000 +1.59	52.08	47.88	50.10	3,666,344
23 Aug 11	47.41000 +4.31	47.41	43.22	44.06	2,071,442
22 Aug 11	43.10000 +0.38	43.88	41.80	42.33	1,596,226
19 Aug 11	42.72000 -2.68	44.20	41.66	44.00	2,082,952
18 Aug 11	45.40000 -1.85	47.98	45.17	47.00	2,264,841
17 Aug 11	47.25000 +2.45	47.97	44.23	44.63	2,833,396
16 Aug 11	44.80000 -0.85	47.30	44.72	45.20	1,994,263
15 Aug 11	45.65000 -0.52	47.86	45.01	46.00	2,658,052
12 Aug 11	46.17000 +0.97	46.55	44.11	44.53	2,526,062
11 Aug 11	45.20000 +2.57	45.99	41.31	41.31	2,882,161
10 Aug 11	42.63000 -0.87	44.65	42.48	43.87	2,778,799
09 Aug 11	43.50000 -0.50	45.17	40.34	42.31	2,840,335
08 Aug 11	44.00000 -0.50	45.40	41.51	44.05	2,805,619
05 Aug 11	44.50000 -2.04	46.54	44.06	44.30	2,941,595
04 Aug 11	46.54000 -2.86	49.00	45.68	49.00	3,252,554
03 Aug 11	49.40000 +1.77	51.00	46.58	49.00	4,797,018
02 Aug 11	47.63000 +4.33	47.63	44.90	45.11	4,825,910
01 Aug 11	43.30000 +3.94	43.30	38.80	39.30	2,087,248
29 Jul 11	39.36000 +0.35	39.96	38.30	38.68	2,270,525
28 Jul 11	39.01000 +1.73	39.97	36.00	36.73	3,374,576
27 Jul 11	37.28000 +1.35	38.20	35.21	35.53	2,020,794
26 Jul 11	35.93000 -2.29	38.00	34.67	37.58	2,265,113
25 Jul 11	38.22000 +0.07	39.49	37.70	38.15	2,782,153
22 Jul 11	38.15000 +0.03	38.15	36.36	37.00	2,790,754
21 Jul 11	38.12000 -0.14	39.27	38.00	38.70	2,529,606
20 Jul 11	38.26000 -3.69	42.59	38.03	42.12	4,615,535
19 Jul 11	41.95000 +0.00	45.48	39.00	39.58	9,330,073