FUNDMANAGER.co.uk

Sinocera Materials Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	46.23000 +0.78	47.39	44.66	45.78	45,782,860
19 Oct 26	45.45000 -0.55	46.19	43.50	46.01	50,334,072
16 Oct 26	46.00000 -1.01	48.78	45.50	48.77	54,685,724
15 Oct 26	47.01000 -2.91	48.35	46.18	47.44	60,052,076
14 Oct 26	49.92000 -1.52	52.83	49.69	51.01	45,827,956
13 Oct 26	51.44000 -0.27	52.49	48.12	49.65	59,234,760
12 Oct 26	51.71000 -4.33	55.61	51.63	55.47	61,841,892
09 Oct 26	56.04000 -4.16	58.45	51.82	58.30	102,465,664
08 Oct 26	60.20000 -2.86	65.44	59.59	63.91	58,275,772
30 Sep 26	63.06000 -1.34	66.76	62.48	65.62	52,811,460
29 Sep 26	64.40000 -0.66	65.26	63.00	65.00	56,452,688
28 Sep 26	65.06000 -4.94	71.86	64.03	71.50	94,928,624
24 Sep 26	70.00000 +1.00	75.40	69.90	73.91	136,987,968
23 Sep 26	69.00000 +2.80	69.62	65.69	66.80	76,037,584
22 Sep 26	66.20000 -1.18	69.20	66.00	68.01	74,576,760
21 Sep 26	67.38000 +0.22	70.69	66.20	69.36	90,193,080
18 Sep 26	67.16000 +1.05	68.31	65.50	67.60	67,051,360
17 Sep 26	66.11000 -2.16	68.90	65.83	68.11	74,958,296
16 Sep 26	68.27000 +1.67	69.39	65.66	67.00	90,692,600
15 Sep 26	66.60000 +0.80	67.50	65.25	65.80	92,226,736
14 Sep 26	65.80000 +3.03	67.20	60.81	61.03	112,353,856
11 Sep 26	62.77000 +2.42	63.58	58.41	59.14	102,805,560
10 Sep 26	60.35000 -0.02	61.60	59.34	59.34	45,261,952
09 Sep 26	60.37000 +0.03	62.45	59.94	61.78	48,768,888
08 Sep 26	60.34000 -1.91	62.86	60.03	62.25	57,404,940
07 Sep 26	62.25000 +1.86	62.95	59.88	60.01	66,937,556
04 Sep 26	60.39000 -3.24	65.00	59.36	64.16	75,217,952
03 Sep 26	63.63000 +0.93	64.70	62.40	63.88	57,346,076
02 Sep 26	62.70000 -1.31	63.78	62.00	62.95	51,647,556
01 Sep 26	64.01000 -5.96	69.28	63.90	69.07	90,707,472
31 Aug 26	69.97000 +1.07	69.97	66.31	66.78	76,239,784
28 Aug 26	68.90000 -1.11	71.87	68.09	71.19	98,160,664
27 Aug 26	70.01000 +5.89	70.71	63.68	64.83	111,997,952
26 Aug 26	64.12000 +0.88	65.63	62.70	63.26	72,286,872
25 Aug 26	63.24000 -0.86	64.67	60.22	61.79	68,098,808
24 Aug 26	64.10000 -3.76	68.98	62.38	67.79	96,921,280
21 Aug 26	67.86000 +4.94	69.48	63.73	64.42	136,846,464
20 Aug 26	62.92000 -1.20	65.32	61.68	65.00	100,206,864
19 Aug 26	64.12000 -10.14	71.70	63.41	70.32	142,500,864
18 Aug 26	74.26000 +0.69	76.90	72.80	73.50	128,617,088
17 Aug 26	73.57000 +2.61	73.57	69.80	70.28	114,302,744
14 Aug 26	70.96000 +0.30	73.20	69.61	73.04	98,121,808
13 Aug 26	70.66000 -3.34	75.95	70.52	75.00	147,034,016
12 Aug 26	74.00000 +1.12	74.47	70.47	72.76	130,683,016
11 Aug 26	72.88000 -3.23	83.64	72.50	74.02	199,560,144
10 Aug 26	76.11000 +5.23	76.46	70.52	72.47	168,617,152
07 Aug 26	70.88000 +1.35	72.68	67.00	68.88	176,926,960
06 Aug 26	69.53000 +2.26	70.33	62.80	64.51	185,624,528
05 Aug 26	67.27000 +7.09	69.84	57.18	57.62	185,427,216
04 Aug 26	60.18000 +2.38	61.36	53.80	56.90	144,898,512
03 Aug 26	57.80000 -4.24	62.20	57.11	60.00	113,012,624
31 Jul 26	62.04000 +0.76	68.95	61.46	67.08	186,561,808
30 Jul 26	61.28000 +2.16	64.12	56.48	60.18	185,049,216
29 Jul 26	59.12000 +2.70	60.16	56.26	56.42	136,382,896
28 Jul 26	56.42000 -6.02	60.93	55.80	60.69	109,636,800
27 Jul 26	62.44000 +5.23	62.67	56.00	57.20	120,294,272
24 Jul 26	57.21000 -3.64	60.00	56.39	58.31	108,409,104
23 Jul 26	60.85000 +0.62	65.50	60.23	62.00	144,691,696
22 Jul 26	60.23000 +0.33	65.19	59.40	61.02	160,921,888
21 Jul 26	59.90000 +9.98	59.90	49.92	54.12	112,291,592
20 Jul 26	49.92000 -6.70	60.20	47.77	59.95	98,147,800
17 Jul 26	56.62000 -6.68	63.94	55.75	63.55	76,331,352
16 Jul 26	63.30000 -4.59	67.99	62.28	66.71	58,249,664
15 Jul 26	67.89000 -2.12	72.79	67.41	72.00	72,259,568
14 Jul 26	70.01000 +6.00	71.20	64.65	65.29	86,025,984
13 Jul 26	64.01000 -10.09	73.90	63.30	73.46	111,817,576
10 Jul 26	74.10000 -6.70	84.82	74.06	80.50	112,645,496
09 Jul 26	80.80000 +2.31	81.09	74.00	79.50	118,836,640
08 Jul 26	78.49000 -9.06	89.06	78.10	87.55	109,161,840
07 Jul 26	87.55000 -0.55	91.18	85.33	87.41	75,496,224
06 Jul 26	88.10000 -2.63	95.80	86.00	92.50	89,012,080
03 Jul 26	90.73000 -2.06	96.00	88.00	92.97	94,050,280
02 Jul 26	92.79000 -6.03	99.70	91.11	94.86	103,974,952
01 Jul 26	98.82000 -4.36	108.47	97.73	106.28	122,115,952
30 Jun 26	103.18000 -2.37	105.50	97.20	103.54	112,662,760
29 Jun 26	105.55000 +2.74	112.88	100.66	110.00	135,575,616
26 Jun 26	102.81000 +4.41	105.99	93.87	95.00	141,322,352
25 Jun 26	98.40000 +6.68	100.98	87.00	93.50	153,660,512
24 Jun 26	91.72000 +0.94	94.62	88.50	91.50	128,541,528
23 Jun 26	90.78000 -8.12	97.00	89.23	95.50	131,095,824
22 Jun 26	98.90000 +9.37	101.00	91.80	93.00	144,226,768
18 Jun 26	89.53000 +11.03	91.88	82.20	82.20	157,137,568
17 Jun 26	78.50000 +11.07	80.50	66.90	68.20	175,692,512
16 Jun 26	67.43000 +4.13	69.66	63.30	63.63	145,043,456
15 Jun 26	63.30000 +6.97	63.84	58.55	59.53	143,396,240
12 Jun 26	56.33000 -6.07	65.90	54.68	65.00	166,530,336
11 Jun 26	62.40000 +1.27	64.98	60.88	61.11	123,391,664
10 Jun 26	61.13000 -5.27	66.50	61.00	66.40	121,677,328
09 Jun 26	66.40000 +8.79	66.88	57.20	59.41	156,859,584
08 Jun 26	57.61000 -7.57	65.00	57.29	62.06	147,503,024
05 Jun 26	65.18000 +1.18	67.60	60.40	62.11	140,630,864
04 Jun 26	64.00000 +3.53	66.12	58.80	59.57	139,308,464
03 Jun 26	60.47000 +2.02	62.80	57.50	59.38	139,760,544
02 Jun 26	58.45000 +6.85	59.68	50.13	51.44	144,821,840
01 Jun 26	51.60000 +0.82	56.20	50.35	50.35	116,081,936
29 May 26	50.78000 -2.21	55.68	50.30	55.02	98,273,008
28 May 26	52.99000 +4.06	53.89	49.44	50.01	107,239,136
27 May 26	48.93000 -0.72	53.15	48.36	50.50	93,301,488
26 May 26	49.65000 -1.50	52.30	48.80	51.66	82,835,296
25 May 26	51.15000 +2.75	53.08	50.65	52.00	113,693,448
22 May 26	48.40000 +6.87	48.98	42.61	42.61	116,647,280
21 May 26	41.53000 -0.69	44.95	41.40	43.50	74,791,864
20 May 26	42.22000 -1.67	43.50	41.62	43.00	56,689,232
19 May 26	43.89000 +4.99	44.00	38.72	38.83	95,810,264
18 May 26	38.90000 -0.40	40.18	38.32	39.00	43,105,916
15 May 26	39.30000 -1.82	41.88	38.92	41.13	69,071,656
14 May 26	41.12000 -1.48	43.00	40.82	43.00	66,172,700
13 May 26	42.60000 +1.59	42.90	40.00	40.92	79,344,392
12 May 26	41.01000 +2.30	41.22	38.20	39.48	74,661,216
11 May 26	38.71000 +0.42	40.67	38.67	39.02	71,204,544
08 May 26	38.29000 -0.39	39.00	37.63	38.01	40,140,280
07 May 26	38.68000 +1.25	39.23	37.50	37.59	50,509,904
06 May 26	37.43000 +1.65	37.86	36.27	36.51	56,396,944
30 Apr 26	35.78000 -1.20	37.19	35.16	36.98	48,740,768
29 Apr 26	36.98000 -0.07	37.34	36.39	36.74	42,434,256
28 Apr 26	37.05000 +2.02	37.76	33.71	34.61	77,706,680
27 Apr 26	35.03000 -0.48	36.72	34.88	35.73	41,922,692
24 Apr 26	35.51000 -0.49	36.55	35.08	35.95	33,735,440
23 Apr 26	36.00000 -0.66	37.50	35.80	36.70	40,679,336
22 Apr 26	36.66000 +0.78	37.10	36.06	36.11	45,635,584
21 Apr 26	35.88000 +0.25	36.69	34.81	35.52	37,168,480
20 Apr 26	35.63000 -0.97	36.75	35.45	36.38	45,468,652
17 Apr 26	36.60000 +0.92	37.00	35.19	35.19	42,101,840
16 Apr 26	35.68000 +2.38	35.87	33.18	33.66	54,897,328
15 Apr 26	33.30000 -0.78	35.66	33.13	35.55	40,219,860
14 Apr 26	34.08000 -0.15	35.50	33.68	34.82	45,927,768
13 Apr 26	34.23000 +1.37	34.96	32.50	32.50	45,818,168
10 Apr 26	32.86000 +0.98	34.08	32.03	32.20	39,714,164
09 Apr 26	31.88000 -0.34	32.24	31.15	31.15	27,124,078
08 Apr 26	32.22000 +0.96	32.65	31.40	31.90	47,698,244
07 Apr 26	31.26000 +0.66	32.39	30.61	30.88	28,343,040
03 Apr 26	30.60000 +0.46	31.13	30.05	30.40	22,467,936
02 Apr 26	30.14000 -1.24	31.39	29.92	31.35	24,064,676
01 Apr 26	31.38000 +0.68	31.88	30.79	31.63	24,161,496
31 Mar 26	30.70000 +0.06	32.14	30.60	31.53	36,509,464
30 Mar 26	30.64000 -0.07	30.80	29.81	30.01	21,886,356
27 Mar 26	30.71000 +0.20	31.50	30.00	30.31	25,741,144
26 Mar 26	30.51000 -1.24	32.14	30.35	31.70	31,410,868
25 Mar 26	31.75000 +0.45	33.28	31.50	31.73	32,501,950
24 Mar 26	31.30000 +0.50	31.43	29.65	31.24	50,246,528
23 Mar 26	30.80000 -1.94	32.47	30.50	32.01	45,083,120
20 Mar 26	32.74000 -1.67	34.99	32.66	34.81	34,135,928
19 Mar 26	34.41000 -1.94	35.45	34.05	35.43	34,442,936
18 Mar 26	36.35000 +0.45	37.10	35.68	36.14	27,684,566
17 Mar 26	35.90000 -1.49	38.11	35.85	38.00	31,671,992
16 Mar 26	37.39000 -0.59	38.05	35.80	37.88	43,426,320
13 Mar 26	37.98000 -0.44	39.43	37.50	38.38	50,443,604
12 Mar 26	38.42000 -1.29	39.68	37.90	39.31	46,861,096
11 Mar 26	39.71000 +1.47	41.73	39.55	39.60	78,021,560
10 Mar 26	38.24000 +3.81	38.43	34.80	34.85	70,178,576
09 Mar 26	34.43000 -1.08	34.68	32.60	34.45	44,121,924
06 Mar 26	35.51000 +0.00	36.28	34.44	34.81	32,178,390
05 Mar 26	35.51000 +0.29	36.79	34.90	36.28	44,875,536
04 Mar 26	35.22000 -1.08	36.83	34.97	35.03	44,241,288
03 Mar 26	36.30000 -2.21	39.52	35.26	39.35	83,024,912
02 Mar 26	38.51000 +0.25	39.65	36.60	38.06	81,507,448
27 Feb 26	38.26000 +1.66	38.52	35.83	35.83	70,893,296
26 Feb 26	36.60000 +1.31	37.18	33.80	34.85	69,891,944
25 Feb 26	35.29000 +1.66	36.44	33.87	34.85	65,277,084
24 Feb 26	33.63000 +2.63	35.45	33.24	34.19	72,371,488
13 Feb 26	31.00000 -1.27	32.20	30.88	31.96	30,137,116
12 Feb 26	32.27000 +0.87	32.62	30.90	31.02	31,229,138
11 Feb 26	31.40000 +0.90	32.80	30.39	30.48	36,501,520
10 Feb 26	30.50000 -0.28	31.06	30.28	30.50	14,258,687
09 Feb 26	30.78000 +0.65	30.98	30.15	30.54	19,490,774
06 Feb 26	30.13000 -0.58	30.85	29.95	30.13	18,498,710
05 Feb 26	30.71000 -0.31	30.95	29.91	30.62	19,678,544
04 Feb 26	31.02000 +0.03	31.94	30.42	31.65	26,378,068
03 Feb 26	30.99000 +2.40	31.43	29.05	29.18	49,512,744
02 Feb 26	28.59000 -1.29	30.04	28.53	29.88	25,130,408
30 Jan 26	29.88000 -0.24	30.27	28.88	29.89	32,323,372
29 Jan 26	30.12000 -1.63	31.83	29.93	31.50	43,998,424
28 Jan 26	31.75000 -1.31	32.95	31.45	32.95	33,881,520
27 Jan 26	33.06000 +0.80	33.39	31.81	32.56	28,517,944
26 Jan 26	32.26000 -1.96	34.18	32.09	33.83	39,715,920
23 Jan 26	34.22000 +1.73	35.46	32.60	32.79	54,074,360
22 Jan 26	32.49000 +0.29	33.06	32.06	32.10	31,116,900
21 Jan 26	32.20000 +1.04	32.58	30.81	31.00	33,175,440
20 Jan 26	31.16000 -2.45	34.02	30.75	33.61	57,875,740
19 Jan 26	33.61000 +0.43	34.87	32.20	32.96	49,609,308
16 Jan 26	33.18000 +1.21	33.65	31.96	32.09	46,116,112
15 Jan 26	31.97000 +0.37	32.22	31.13	31.14	39,817,496
14 Jan 26	31.60000 -0.99	33.60	31.18	32.60	62,279,204
13 Jan 26	32.59000 -3.67	34.88	31.99	34.55	74,910,280
12 Jan 26	36.26000 +2.38	36.50	34.21	34.85	84,938,904
09 Jan 26	33.88000 +4.40	34.56	29.61	29.61	80,923,640
08 Jan 26	29.48000 -0.02	30.10	28.96	29.47	38,947,128
07 Jan 26	29.50000 +0.13	30.49	29.13	30.01	46,814,212
06 Jan 26	29.37000 +0.37	30.61	28.70	29.00	51,651,704
05 Jan 26	29.00000 +1.59	29.41	28.12	28.12	44,679,616
31 Dec 25	27.41000 +0.21	27.59	26.90	27.21	25,090,240
30 Dec 25	27.20000 -0.49	27.64	27.00	27.36	28,637,740
29 Dec 25	27.69000 -0.51	28.21	27.51	27.88	32,973,238
26 Dec 25	28.20000 -0.27	29.46	27.90	28.49	51,340,380
25 Dec 25	28.47000 +0.11	28.85	27.84	28.47	44,880,396
24 Dec 25	28.36000 +0.97	28.76	26.86	27.01	55,048,992
23 Dec 25	27.39000 +0.42	28.11	26.92	27.05	54,206,464
22 Dec 25	26.97000 +0.88	27.08	25.97	26.18	50,350,828
19 Dec 25	26.09000 -0.18	26.99	26.04	26.60	42,429,484
18 Dec 25	26.27000 -0.11	27.14	25.91	26.22	55,645,916
17 Dec 25	26.38000 -0.24	26.68	25.63	26.55	45,928,800
16 Dec 25	26.62000 -1.93	28.20	26.16	28.08	69,802,864
15 Dec 25	28.55000 +0.55	29.58	27.81	28.85	113,468,648
12 Dec 25	28.00000 +4.67	28.00	24.66	25.58	115,726,128
11 Dec 25	23.33000 -0.23	23.59	23.19	23.57	16,845,398
10 Dec 25	23.56000 +0.16	23.83	22.62	23.21	24,851,102
09 Dec 25	23.40000 +0.50	24.08	22.57	22.76	30,079,382
08 Dec 25	22.90000 +0.22	23.25	22.85	22.96	19,379,892
05 Dec 25	22.68000 +0.84	22.79	21.61	21.87	21,762,436
04 Dec 25	21.84000 -0.79	22.76	21.03	22.51	29,324,890
03 Dec 25	22.63000 +0.06	23.04	22.52	22.59	16,589,084
02 Dec 25	22.57000 -0.33	22.88	22.23	22.70	16,059,773
01 Dec 25	22.90000 +0.07	23.25	22.67	22.84	19,274,884
28 Nov 25	22.83000 -0.07	22.93	22.58	22.90	15,560,667
27 Nov 25	22.90000 +0.55	23.33	22.28	22.34	25,848,892
26 Nov 25	22.35000 -0.10	23.00	22.28	22.52	14,945,225
25 Nov 25	22.45000 +0.30	22.97	22.23	22.41	16,983,368
24 Nov 25	22.15000 +0.27	22.56	21.75	22.09	13,056,718
21 Nov 25	21.88000 -1.02	22.77	21.74	22.60	23,278,520
20 Nov 25	22.90000 -1.04	24.25	22.76	23.94	21,411,146
19 Nov 25	23.94000 +0.10	24.40	23.67	23.77	19,651,152
18 Nov 25	23.84000 -1.37	25.49	23.58	25.02	33,193,516
17 Nov 25	25.21000 +0.70	26.02	24.82	25.00	41,741,440
14 Nov 25	24.51000 -0.21	25.09	23.77	24.47	34,132,648
13 Nov 25	24.72000 +0.97	25.07	23.83	23.92	33,906,136
12 Nov 25	23.75000 -0.66	24.31	23.53	24.30	18,631,676
11 Nov 25	24.41000 -0.12	25.40	24.30	24.43	27,458,340
10 Nov 25	24.53000 +0.04	24.98	23.62	24.50	34,577,280
07 Nov 25	24.49000 +1.42	24.89	23.01	23.14	45,956,684
06 Nov 25	23.07000 +0.57	23.29	22.45	22.53	16,594,899
05 Nov 25	22.50000 +0.01	22.95	21.72	22.15	19,651,196
04 Nov 25	22.49000 -0.82	23.44	22.31	23.18	15,312,981
03 Nov 25	23.31000 -0.24	23.36	22.50	23.21	21,816,570
31 Oct 25	23.55000 +0.25	23.90	23.09	23.60	24,405,252
30 Oct 25	23.30000 +0.09	24.17	23.01	23.96	25,679,340
29 Oct 25	23.21000 +0.60	23.27	22.50	22.61	23,727,430
28 Oct 25	22.61000 +0.23	23.50	22.09	22.20	28,429,440
27 Oct 25	22.38000 +0.30	22.74	22.22	22.45	18,580,408
24 Oct 25	22.08000 +0.65	22.50	21.60	21.60	17,644,304
23 Oct 25	21.43000 -0.16	21.69	20.90	21.54	11,731,900
22 Oct 25	21.59000 -0.09	21.78	21.35	21.62	8,548,461
21 Oct 25	21.68000 +0.22	21.96	21.40	21.47	12,117,481
20 Oct 25	21.46000 +0.29	21.79	21.28	21.50	10,955,060
17 Oct 25	21.17000 -0.98	22.30	21.10	22.18	18,507,320
16 Oct 25	22.15000 -0.63	22.69	22.05	22.55	15,104,000
15 Oct 25	22.78000 +0.56	22.80	21.93	22.31	19,646,740
14 Oct 25	22.22000 -2.08	24.55	22.20	24.35	39,346,680
13 Oct 25	24.30000 -0.26	24.50	23.50	23.50	30,005,308
10 Oct 25	24.56000 -0.34	26.09	24.43	25.36	40,515,944
09 Oct 25	24.90000 +2.58	24.92	22.68	22.72	48,449,344
30 Sep 25	22.32000 +0.05	22.98	22.21	22.40	18,926,048
29 Sep 25	22.27000 -0.21	22.79	22.05	22.51	21,374,394
26 Sep 25	22.48000 +0.11	23.13	22.17	22.20	24,014,806
25 Sep 25	22.37000 +0.18	22.59	22.06	22.25	20,077,028
24 Sep 25	22.19000 +0.43	22.29	21.44	21.67	20,076,656
23 Sep 25	21.76000 -0.74	22.56	21.20	22.56	27,429,942
22 Sep 25	22.50000 +0.23	22.82	21.98	22.31	18,667,284
19 Sep 25	22.27000 -0.23	22.90	22.20	22.51	17,721,800
18 Sep 25	22.50000 -0.57	23.45	22.20	23.01	35,019,724
17 Sep 25	23.07000 -0.01	23.39	22.91	23.02	18,726,116
16 Sep 25	23.08000 -0.59	23.79	22.80	23.67	26,789,360
15 Sep 25	23.67000 +0.06	24.18	23.41	23.60	18,856,034
12 Sep 25	23.61000 -0.90	24.24	23.28	24.14	35,049,436
11 Sep 25	24.51000 +0.80	24.72	23.22	23.51	36,799,236
10 Sep 25	23.71000 -0.22	24.17	23.35	23.73	28,484,048
09 Sep 25	23.93000 -0.12	24.78	23.60	23.60	35,745,200
08 Sep 25	24.05000 +1.50	24.14	22.65	22.69	57,863,440
05 Sep 25	22.55000 +1.15	22.75	20.95	21.00	48,418,928
04 Sep 25	21.40000 -1.19	23.04	20.92	22.59	46,937,000
03 Sep 25	22.59000 +0.36	23.28	22.07	22.39	38,048,648
02 Sep 25	22.23000 -0.62	23.00	21.89	22.63	34,046,320
01 Sep 25	22.85000 -0.05	23.37	22.66	22.89	41,522,272
29 Aug 25	22.90000 +0.94	23.64	21.70	22.16	65,714,592
28 Aug 25	21.96000 +0.76	22.25	21.13	21.20	47,791,020
27 Aug 25	21.20000 -0.54	22.27	21.18	21.78	39,638,216
26 Aug 25	21.74000 -0.53	22.32	21.70	22.14	37,100,056
25 Aug 25	22.27000 +1.70	22.37	20.46	20.65	69,279,728
22 Aug 25	20.57000 +0.18	20.70	20.25	20.31	28,262,756
21 Aug 25	20.39000 -0.59	21.48	20.28	21.10	43,636,488
20 Aug 25	20.98000 -0.09	21.23	20.63	21.00	33,278,792
19 Aug 25	21.07000 -0.50	21.63	20.61	21.26	56,440,132
18 Aug 25	21.57000 +1.13	22.10	20.50	21.09	56,078,904
15 Aug 25	20.44000 +0.15	20.78	20.18	20.30	40,611,564
14 Aug 25	20.29000 +0.30	21.31	19.80	19.99	57,772,208
13 Aug 25	19.99000 +0.66	20.29	19.33	19.34	48,909,052
12 Aug 25	19.33000 -0.17	19.76	19.24	19.42	22,674,404
11 Aug 25	19.50000 +0.31	19.68	19.16	19.35	29,081,872
08 Aug 25	19.19000 +0.27	19.46	18.59	18.81	30,421,230
07 Aug 25	18.92000 +0.18	19.02	18.42	18.76	25,460,624
06 Aug 25	18.74000 +0.13	18.97	18.40	18.55	20,036,302
05 Aug 25	18.61000 +0.18	18.77	18.35	18.48	18,424,630
04 Aug 25	18.43000 +0.04	18.44	18.07	18.20	14,367,411
01 Aug 25	18.39000 -0.01	18.79	18.27	18.44	16,075,365
31 Jul 25	18.40000 -0.53	19.03	18.30	18.80	25,288,536
30 Jul 25	18.93000 -0.10	19.30	18.58	19.00	24,899,564
29 Jul 25	19.03000 +0.13	19.28	18.56	18.80	32,953,906
28 Jul 25	18.90000 +0.65	19.26	18.10	18.25	43,978,208
25 Jul 25	18.25000 -0.26	18.51	18.20	18.50	15,738,300
24 Jul 25	18.51000 +0.27	18.58	18.20	18.25	19,781,824
23 Jul 25	18.24000 -0.55	18.85	18.23	18.78	23,333,772
22 Jul 25	18.79000 +0.59	18.87	18.18	18.30	35,821,836
21 Jul 25	18.20000 +0.01	18.35	18.04	18.20	16,790,868
18 Jul 25	18.19000 +0.21	18.43	18.07	18.08	24,077,900
17 Jul 25	17.98000 +0.08	18.03	17.83	17.90	15,979,668
16 Jul 25	17.90000 -0.03	18.04	17.75	17.96	15,867,600
15 Jul 25	17.93000 -0.09	18.30	17.81	18.02	18,210,100
14 Jul 25	18.02000 -0.23	18.26	17.90	18.23	17,413,748
11 Jul 25	18.25000 -0.25	18.56	18.19	18.50	26,414,740
10 Jul 25	18.50000 +0.50	18.65	17.88	17.95	29,685,844
09 Jul 25	18.00000 -0.20	18.27	17.88	18.12	23,364,540
08 Jul 25	18.20000 +1.20	18.68	17.00	17.02	60,553,108
07 Jul 25	17.00000 +0.03	17.08	16.90	16.97	7,237,700
04 Jul 25	16.97000 -0.18	17.18	16.93	17.15	12,049,955
03 Jul 25	17.15000 +0.06	17.21	17.01	17.08	9,510,925
02 Jul 25	17.09000 -0.13	17.23	16.96	17.22	12,472,100
01 Jul 25	17.22000 -0.13	17.35	17.05	17.28	11,938,165
30 Jun 25	17.35000 +0.06	17.50	17.22	17.32	14,904,093
27 Jun 25	17.29000 +0.12	17.82	17.21	17.22	23,783,652
26 Jun 25	17.17000 -0.11	17.47	17.16	17.28	19,056,612
25 Jun 25	17.28000 -0.13	17.48	17.18	17.45	27,130,400
24 Jun 25	17.41000 +1.16	17.45	16.33	16.35	46,939,424
23 Jun 25	16.25000 +0.14	16.30	16.03	16.06	8,219,153
20 Jun 25	16.11000 +0.02	16.31	16.05	16.06	7,975,900
19 Jun 25	16.09000 -0.11	16.43	16.03	16.15	12,565,081
18 Jun 25	16.20000 -0.24	16.42	16.17	16.38	11,603,600
17 Jun 25	16.44000 +0.05	16.51	16.34	16.40	6,601,900
16 Jun 25	16.39000 +0.02	16.43	16.27	16.29	8,593,700
13 Jun 25	16.37000 -0.31	16.71	16.35	16.61	13,548,430
12 Jun 25	16.68000 +0.01	16.77	16.56	16.67	9,497,650
11 Jun 25	16.67000 +0.24	16.86	16.42	16.46	16,151,785
10 Jun 25	16.43000 -0.19	16.82	16.31	16.65	15,302,330
09 Jun 25	16.62000 +0.19	16.96	16.45	16.50	20,966,400
06 Jun 25	16.43000 -0.12	16.61	16.41	16.56	8,269,725
05 Jun 25	16.55000 -0.03	16.67	16.44	16.55	12,487,985
04 Jun 25	16.58000 +0.25	16.68	16.31	16.34	13,620,462
03 Jun 25	16.33000 -0.07	16.46	16.14	16.24	11,293,819
30 May 25	16.40000 -0.15	16.53	16.35	16.47	8,447,689
29 May 25	16.55000 +0.23	16.56	16.27	16.29	9,210,280
28 May 25	16.32000 -0.29	16.62	16.28	16.62	9,655,491
27 May 25	16.61000 +0.23	16.68	16.28	16.35	10,645,276
26 May 25	16.38000 +0.00	16.46	16.24	16.37	7,490,381
23 May 25	16.38000 -0.07	16.67	16.36	16.44	13,347,900
22 May 25	16.45000 -0.27	16.85	16.43	16.65	13,451,510
21 May 25	16.72000 +0.04	16.93	16.61	16.68	15,883,600
20 May 25	16.68000 -0.04	16.85	16.62	16.74	15,411,030
19 May 25	16.72000 -0.17	16.98	16.65	16.90	10,283,980
16 May 25	16.89000 -0.13	17.08	16.88	16.96	7,891,900
15 May 25	17.02000 -0.27	17.31	16.99	17.21	11,466,000
14 May 25	17.29000 +0.03	17.40	17.13	17.26	11,491,400
13 May 25	17.26000 -0.12	17.60	17.21	17.60	9,263,000
12 May 25	17.38000 +0.35	17.63	17.22	17.29	14,746,688
09 May 25	17.03000 -0.29	17.35	17.01	17.34	10,487,399
08 May 25	17.32000 +0.06	17.42	17.17	17.18	9,697,256
07 May 25	17.26000 -0.01	17.52	17.15	17.48	12,599,856
06 May 25	17.27000 +0.47	17.30	16.90	16.90	12,088,700
30 Apr 25	16.80000 -0.06	16.97	16.80	16.85	8,410,424
29 Apr 25	16.86000 +0.26	16.94	16.52	16.54	9,159,435
28 Apr 25	16.60000 -0.04	17.08	16.56	16.77	12,736,464
25 Apr 25	16.64000 -0.06	16.79	16.59	16.71	7,546,112
24 Apr 25	16.70000 -0.01	16.83	16.57	16.70	7,941,564
23 Apr 25	16.71000 -0.09	17.10	16.57	16.98	15,972,733
22 Apr 25	16.80000 -0.50	17.33	16.74	17.20	14,863,457
21 Apr 25	17.30000 +0.26	17.52	17.06	17.30	9,208,165
18 Apr 25	17.04000 +0.31	17.12	16.71	16.76	7,688,600
17 Apr 25	16.73000 -0.02	16.89	16.60	16.64	5,274,000
16 Apr 25	16.75000 -0.28	16.99	16.55	16.92	8,733,074
15 Apr 25	17.03000 -0.11	17.17	16.92	17.10	6,062,400
14 Apr 25	17.14000 +0.31	17.30	16.93	17.11	9,968,700
11 Apr 25	16.83000 +0.15	17.04	16.54	16.56	10,562,700
10 Apr 25	16.68000 +0.07	17.27	16.64	17.01	14,245,200
09 Apr 25	16.61000 +0.23	16.83	15.69	16.10	16,952,100
08 Apr 25	16.38000 +0.19	16.92	16.20	16.56	15,254,904
07 Apr 25	16.19000 -1.62	17.08	15.71	16.70	26,775,212
03 Apr 25	17.81000 -0.74	18.50	17.71	18.39	18,609,380
02 Apr 25	18.55000 -0.12	18.84	18.53	18.65	6,918,124
01 Apr 25	18.67000 +0.05	18.97	18.61	18.62	9,065,148
31 Mar 25	18.62000 -0.24	18.82	18.39	18.66	9,341,385
28 Mar 25	18.86000 -0.46	19.39	18.83	19.27	10,713,530
27 Mar 25	19.32000 +0.48	19.44	18.72	18.77	15,240,700
26 Mar 25	18.84000 -0.31	19.16	18.80	19.01	10,342,518
25 Mar 25	19.15000 +0.45	19.42	18.53	18.66	17,567,000
24 Mar 25	18.70000 +0.22	18.74	18.26	18.62	11,424,891
21 Mar 25	18.48000 -0.31	19.02	18.43	18.78	12,733,800
20 Mar 25	18.79000 -0.23	19.07	18.74	19.02	12,493,432
19 Mar 25	19.02000 -0.38	19.46	18.91	19.30	15,346,295
18 Mar 25	19.40000 +0.06	19.75	19.36	19.37	12,590,300
17 Mar 25	19.34000 -0.19	19.55	19.26	19.50	11,071,323
14 Mar 25	19.53000 +0.22	19.58	19.15	19.30	15,728,129
13 Mar 25	19.31000 -0.20	19.55	19.15	19.51	13,633,150
12 Mar 25	19.51000 -0.17	19.98	19.46	19.80	18,319,974
11 Mar 25	19.68000 -0.07	19.95	19.30	19.38	15,624,816
10 Mar 25	19.75000 -0.18	20.16	19.60	20.13	17,464,008
07 Mar 25	19.93000 -0.09	20.29	19.70	19.89	23,653,370
06 Mar 25	20.02000 +0.73	20.55	19.34	19.47	36,615,628
05 Mar 25	19.29000 -0.09	19.54	19.10	19.36	15,068,174
04 Mar 25	19.38000 +0.01	19.52	19.14	19.20	18,309,972
03 Mar 25	19.37000 +0.94	20.16	18.62	18.62	41,406,200
28 Feb 25	18.43000 -0.96	19.36	18.36	19.30	27,886,956
27 Feb 25	19.39000 -0.09	19.82	19.12	19.55	30,472,496
26 Feb 25	19.48000 +0.33	19.68	19.05	19.24	26,956,028
25 Feb 25	19.15000 -0.23	19.38	19.03	19.18	19,456,618
24 Feb 25	19.38000 +0.08	19.78	18.90	19.34	32,203,968
21 Feb 25	19.30000 +0.25	19.39	18.81	18.91	38,391,268
20 Feb 25	19.05000 +1.75	19.61	17.18	17.24	62,193,712
19 Feb 25	17.30000 +0.17	17.44	16.95	17.05	13,053,219
18 Feb 25	17.13000 -0.35	17.59	17.04	17.45	14,552,957
17 Feb 25	17.48000 +0.14	17.64	17.21	17.40	15,499,682
14 Feb 25	17.34000 -0.01	17.62	17.20	17.34	17,475,630
13 Feb 25	17.35000 +0.12	17.58	17.22	17.35	19,558,500
12 Feb 25	17.23000 +0.01	17.29	16.98	17.16	13,825,799
11 Feb 25	17.22000 -0.31	17.55	17.15	17.53	10,197,300
10 Feb 25	17.53000 -0.05	17.74	17.32	17.54	13,613,600
07 Feb 25	17.58000 +0.25	17.81	17.18	17.33	21,630,800
06 Feb 25	17.33000 +0.07	17.36	17.11	17.20	13,663,500
05 Feb 25	17.26000 +0.26	17.40	17.01	17.13	8,799,625
27 Jan 25	17.00000 -0.08	17.32	16.97	17.10	7,469,903
24 Jan 25	17.08000 +0.15	17.18	16.86	16.87	7,737,442
23 Jan 25	16.93000 -0.16	17.38	16.93	17.22	9,003,000
22 Jan 25	17.09000 -0.14	17.19	17.02	17.11	5,523,273
21 Jan 25	17.23000 +0.11	17.28	16.89	17.17	9,173,824
20 Jan 25	17.12000 -0.02	17.31	16.97	17.16	8,672,000
17 Jan 25	17.14000 +0.33	17.24	16.65	16.66	11,723,767
16 Jan 25	16.81000 +0.29	16.88	16.51	16.58	9,420,627
15 Jan 25	16.52000 -0.30	16.89	16.46	16.84	7,500,157
14 Jan 25	16.82000 +0.54	16.85	16.14	16.24	12,896,192
13 Jan 25	16.28000 +0.22	16.38	15.86	15.90	10,293,357
10 Jan 25	16.06000 -0.34	16.62	16.06	16.37	9,210,550
09 Jan 25	16.40000 +0.20	16.70	16.01	16.12	10,620,400
08 Jan 25	16.20000 -0.05	16.40	15.73	16.25	13,670,263
07 Jan 25	16.25000 -0.08	16.41	16.05	16.34	8,508,200
06 Jan 25	16.33000 +0.01	16.52	16.18	16.31	7,241,910
03 Jan 25	16.32000 -0.10	16.83	16.29	16.52	11,042,360
02 Jan 25	16.42000 -0.62	17.15	16.23	17.00	12,886,653
31 Dec 24	17.04000 -0.80	17.87	17.04	17.75	13,470,400
30 Dec 24	17.84000 +0.02	17.90	17.65	17.76	7,400,200
27 Dec 24	17.82000 -0.04	18.10	17.79	17.83	9,387,700
26 Dec 24	17.86000 +0.25	17.93	17.53	17.61	6,730,552
25 Dec 24	17.61000 -0.45	18.08	17.46	18.06	9,594,622
24 Dec 24	18.06000 +0.33	18.09	17.76	17.81	6,958,062
23 Dec 24	17.73000 -0.30	18.11	17.70	17.93	7,492,873
20 Dec 24	18.03000 +0.14	18.12	17.79	17.87	6,507,569
19 Dec 24	17.89000 +0.00	17.97	17.51	17.70	8,711,377
18 Dec 24	17.89000 -0.01	18.02	17.64	17.92	8,478,620
17 Dec 24	17.90000 -0.08	18.13	17.85	17.92	8,729,730
16 Dec 24	17.98000 -0.16	18.14	17.80	18.12	9,592,400
13 Dec 24	18.14000 -0.58	18.68	18.12	18.66	16,242,299
12 Dec 24	18.72000 +0.09	18.74	18.28	18.65	16,519,938
11 Dec 24	18.63000 +0.00	18.77	18.47	18.63	13,867,540
10 Dec 24	18.63000 +0.34	19.08	18.54	18.90	26,081,708
09 Dec 24	18.29000 -0.23	18.60	18.12	18.49	10,999,390
06 Dec 24	18.52000 +0.14	18.60	18.08	18.36	13,881,100
05 Dec 24	18.38000 +0.33	18.38	17.88	17.95	11,337,180
04 Dec 24	18.05000 -0.32	18.33	17.94	18.33	13,014,123
03 Dec 24	18.37000 -0.23	18.67	18.22	18.61	14,776,574
02 Dec 24	18.60000 +0.10	18.73	18.33	18.63	15,196,400
29 Nov 24	18.50000 +0.33	18.72	18.03	18.21	13,061,744
28 Nov 24	18.17000 -0.39	18.72	18.11	18.68	9,354,517
27 Nov 24	18.56000 +0.07	18.60	17.95	18.38	12,938,160
26 Nov 24	18.49000 -0.13	18.70	18.30	18.54	9,102,198
25 Nov 24	18.62000 +0.19	18.67	18.26	18.43	10,585,434
22 Nov 24	18.43000 -1.07	19.45	18.43	19.37	15,010,935
21 Nov 24	19.50000 -0.02	19.82	19.22	19.38	14,665,955
20 Nov 24	19.52000 -0.07	19.65	19.09	19.50	16,651,972
19 Nov 24	19.59000 +0.48	19.63	19.00	19.29	9,888,019
18 Nov 24	19.11000 -0.64	19.99	18.96	19.89	12,187,392
15 Nov 24	19.75000 -0.49	20.33	19.73	20.18	11,376,471
14 Nov 24	20.24000 -0.49	20.86	20.13	20.73	16,129,049
13 Nov 24	20.73000 -0.33	21.16	20.34	20.73	14,995,242
12 Nov 24	21.06000 -0.45	22.04	20.88	21.60	21,226,624
11 Nov 24	21.51000 +0.52	21.68	20.73	21.18	21,299,506
08 Nov 24	20.99000 +0.22	22.00	20.91	21.80	28,251,550
07 Nov 24	20.77000 +1.02	20.88	19.40	19.65	22,255,012
06 Nov 24	19.75000 +0.00	20.34	19.57	19.96	19,764,660
05 Nov 24	19.75000 +0.59	19.84	18.95	19.05	18,247,400
04 Nov 24	19.16000 +0.60	19.16	18.58	18.62	9,820,583
01 Nov 24	18.56000 -0.49	19.10	18.53	18.93	11,890,500
31 Oct 24	19.05000 +0.20	19.20	18.63	18.83	11,892,637
30 Oct 24	18.85000 -0.37	19.32	18.67	19.02	13,767,957
29 Oct 24	19.22000 -0.10	19.74	19.00	19.57	19,521,876
28 Oct 24	19.32000 +0.05	19.58	18.98	19.27	15,328,464
25 Oct 24	19.27000 +0.37	19.32	18.85	18.87	18,351,700
24 Oct 24	18.90000 -0.20	19.07	18.72	18.98	9,387,608
23 Oct 24	19.10000 -0.23	19.39	19.02	19.28	14,803,716
22 Oct 24	19.33000 +0.25	19.37	18.89	19.08	13,076,280
21 Oct 24	19.08000 +0.09	19.62	18.71	19.00	21,128,314
18 Oct 24	18.99000 +0.97	19.59	17.82	18.03	23,370,872
17 Oct 24	18.02000 -0.22	18.55	18.00	18.30	10,657,353
16 Oct 24	18.24000 -0.05	18.80	17.90	18.00	12,613,145
15 Oct 24	18.29000 -0.25	18.94	18.13	18.50	15,529,494
14 Oct 24	18.54000 +0.15	18.75	17.79	18.59	20,112,800
11 Oct 24	18.39000 -1.24	19.73	18.10	19.58	18,990,942
10 Oct 24	19.63000 -0.75	21.24	19.58	20.50	28,378,600
09 Oct 24	20.38000 -2.69	22.20	20.18	21.81	29,885,794
08 Oct 24	23.07000 +2.97	24.00	20.59	23.92	50,019,164
30 Sep 24	20.10000 +2.44	20.30	18.42	18.43	32,000,124
27 Sep 24	17.66000 +1.32	17.82	16.54	16.67	18,771,796
26 Sep 24	16.34000 +0.90	16.37	15.33	15.40	12,885,825
25 Sep 24	15.44000 +0.12	15.98	15.34	15.49	12,508,975
24 Sep 24	15.32000 +0.94	15.33	14.43	14.58	12,423,445
23 Sep 24	14.38000 -0.12	14.69	14.35	14.47	4,305,400
20 Sep 24	14.50000 -0.23	14.75	14.40	14.75	4,874,200
19 Sep 24	14.73000 +0.41	15.07	14.42	14.54	8,039,525
18 Sep 24	14.32000 -0.06	14.47	14.07	14.46	4,694,500
13 Sep 24	14.38000 -0.16	14.65	14.34	14.61	6,107,181
12 Sep 24	14.54000 -0.32	15.03	14.51	14.80	7,012,640
11 Sep 24	14.86000 +0.12	14.88	14.58	14.64	6,161,100
10 Sep 24	14.74000 +0.06	14.83	14.52	14.74	7,451,100
09 Sep 24	14.68000 -0.41	15.13	14.53	15.00	8,666,400
06 Sep 24	15.09000 -0.40	15.48	15.07	15.47	4,973,432
05 Sep 24	15.49000 +0.11	15.63	15.23	15.38	6,465,874
04 Sep 24	15.38000 +0.18	15.56	15.04	15.12	5,945,374
03 Sep 24	15.20000 +0.18	15.36	14.91	14.97	5,779,450
02 Sep 24	15.02000 -0.58	15.56	14.99	15.55	10,063,450
30 Aug 24	15.60000 +0.23	16.01	15.25	15.37	11,048,778
29 Aug 24	15.37000 +0.16	15.54	15.13	15.15	7,490,138
28 Aug 24	15.21000 +0.02	15.43	15.13	15.19	4,155,324
27 Aug 24	15.19000 -0.30	15.46	15.16	15.39	4,123,600
26 Aug 24	15.49000 +0.04	15.67	15.35	15.51	4,846,931
23 Aug 24	15.45000 +0.00	15.60	15.29	15.42	4,259,433
22 Aug 24	15.45000 -0.13	15.68	15.38	15.64	4,406,100
21 Aug 24	15.58000 -0.37	16.02	15.55	15.98	7,621,128
20 Aug 24	15.95000 -0.49	16.50	15.88	16.44	7,014,432
19 Aug 24	16.44000 -0.17	16.72	16.37	16.57	4,947,275
16 Aug 24	16.61000 -0.29	16.93	16.55	16.88	5,670,268
15 Aug 24	16.90000 +0.15	17.23	16.63	16.72	6,523,000
14 Aug 24	16.75000 -0.22	17.02	16.68	16.94	4,996,748
13 Aug 24	16.97000 +0.05	17.06	16.72	16.90	4,079,800
12 Aug 24	16.92000 -0.30	17.25	16.86	17.18	6,105,827
09 Aug 24	17.22000 -0.49	18.07	17.21	17.79	6,412,000
08 Aug 24	17.71000 +0.05	17.90	17.34	17.69	4,016,977
07 Aug 24	17.66000 +0.03	17.86	17.40	17.60	3,579,950
06 Aug 24	17.63000 +0.06	17.97	17.33	17.82	6,093,349
05 Aug 24	17.57000 -0.47	18.19	17.47	17.83	8,025,593
02 Aug 24	18.04000 -0.69	18.86	17.94	18.73	8,926,826
01 Aug 24	18.73000 -0.19	19.35	18.66	18.91	11,588,305
31 Jul 24	18.92000 +0.60	19.05	18.25	18.50	8,681,500
30 Jul 24	18.32000 -0.01	18.49	18.00	18.24	4,583,600
29 Jul 24	18.33000 -0.17	18.67	18.28	18.55	3,845,425
26 Jul 24	18.50000 +0.13	18.71	18.26	18.30	7,220,006
25 Jul 24	18.37000 -0.01	18.68	18.23	18.37	4,723,100
24 Jul 24	18.38000 -0.25	18.77	18.29	18.65	5,315,550
23 Jul 24	18.63000 -0.33	19.08	18.59	18.95	7,496,950
22 Jul 24	18.96000 -0.27	19.40	18.91	19.17	10,194,206
19 Jul 24	19.23000 +0.64	19.31	18.39	18.59	13,054,140
18 Jul 24	18.59000 +0.46	18.65	17.79	17.85	10,741,390
17 Jul 24	18.13000 +0.55	18.37	17.60	17.65	10,687,400
16 Jul 24	17.58000 +0.10	17.65	17.12	17.37	5,668,100
15 Jul 24	17.48000 -0.29	17.71	17.40	17.65	5,460,500
12 Jul 24	17.77000 -0.01	17.89	17.50	17.75	5,985,168
11 Jul 24	17.78000 +1.05	17.80	16.83	16.98	10,888,391
10 Jul 24	16.73000 +0.25	16.86	16.34	16.45	7,812,333
09 Jul 24	16.48000 -0.13	16.68	16.22	16.59	9,707,600
08 Jul 24	16.61000 -0.75	17.35	16.47	17.31	9,563,200
05 Jul 24	17.36000 -0.05	17.48	17.18	17.30	8,812,589
04 Jul 24	17.41000 +0.22	17.78	17.32	17.44	13,612,429
03 Jul 24	17.19000 -0.29	17.47	16.98	17.37	10,907,782
02 Jul 24	17.48000 +0.01	17.70	17.24	17.41	7,095,457
01 Jul 24	17.47000 -0.38	18.10	17.38	17.95	7,602,974
28 Jun 24	17.85000 -0.12	18.51	17.82	17.88	9,142,385
27 Jun 24	17.97000 -0.24	18.30	17.93	18.19	6,581,192
26 Jun 24	18.21000 +0.24	18.24	17.75	17.87	8,255,558
25 Jun 24	17.97000 -0.27	18.45	17.89	18.26	8,108,000
24 Jun 24	18.24000 -0.60	18.86	18.08	18.74	8,334,065
21 Jun 24	18.84000 +0.22	18.95	18.30	18.56	10,084,136
20 Jun 24	18.62000 +0.12	18.79	18.31	18.36	9,337,630
19 Jun 24	18.50000 -0.09	18.78	18.29	18.60	6,714,698
18 Jun 24	18.59000 +0.01	19.02	18.51	18.69	5,293,122
17 Jun 24	18.58000 +0.20	18.78	18.33	18.37	6,191,243
14 Jun 24	18.38000 +0.27	18.52	17.88	18.06	11,901,768
13 Jun 24	18.11000 -0.18	18.36	17.98	18.31	9,860,000
12 Jun 24	18.29000 -0.34	18.74	18.25	18.58	5,898,344
11 Jun 24	18.63000 +0.37	18.72	18.16	18.33	6,738,142
07 Jun 24	18.26000 -0.30	18.89	18.23	18.71	7,432,393
06 Jun 24	18.56000 -0.44	19.25	18.48	19.11	8,772,122
05 Jun 24	19.00000 -0.17	19.45	18.98	19.10	4,803,903
04 Jun 24	19.17000 +0.50	19.27	18.42	18.61	8,628,579
03 Jun 24	18.67000 -0.43	19.18	18.43	19.05	9,039,693
31 May 24	19.10000 +0.13	19.50	18.97	18.98	6,468,200
30 May 24	18.97000 +0.04	19.14	18.83	18.85	3,644,400
29 May 24	18.93000 -0.03	19.31	18.80	18.90	5,824,700
28 May 24	18.96000 -0.58	19.51	18.93	19.30	5,804,300
27 May 24	19.54000 +0.18	19.54	18.93	19.36	7,079,079
24 May 24	19.36000 +0.06	19.59	19.31	19.31	6,459,841
23 May 24	19.30000 -0.51	19.82	19.27	19.81	10,146,100
22 May 24	19.81000 -0.20	20.13	19.76	20.00	8,231,900
21 May 24	20.01000 -0.08	20.34	19.91	20.09	8,845,664
20 May 24	20.09000 -0.31	20.48	20.03	20.40	8,174,010
17 May 24	20.40000 +0.59	20.44	19.75	19.80	14,154,764
16 May 24	19.81000 -0.64	20.44	19.75	20.37	16,556,041
15 May 24	20.45000 -0.76	21.00	20.10	20.99	17,528,240
14 May 24	21.21000 +0.65	21.27	20.63	20.80	16,019,320
13 May 24	20.56000 -0.21	20.94	20.30	20.56	11,898,413
10 May 24	20.77000 -0.23	21.05	20.44	20.80	16,722,070
09 May 24	21.00000 +1.14	21.14	19.72	19.89	27,207,480
08 May 24	19.86000 +0.34	20.12	19.32	19.52	25,386,160
07 May 24	19.52000 -0.26	19.85	19.47	19.70	13,877,719
06 May 24	19.78000 +0.38	20.12	19.49	19.64	21,740,700
30 Apr 24	19.40000 -0.04	19.63	19.11	19.30	18,461,660
29 Apr 24	19.44000 +0.48	19.56	18.83	18.98	27,604,072
26 Apr 24	18.96000 +0.65	19.07	18.00	18.15	26,234,120
25 Apr 24	18.31000 -0.48	18.78	18.05	18.65	17,079,484
24 Apr 24	18.79000 -0.24	18.94	18.48	18.85	13,073,470
23 Apr 24	19.03000 +0.56	19.20	18.20	18.34	20,058,280
22 Apr 24	18.47000 -0.48	19.24	18.39	18.75	22,413,930
19 Apr 24	18.95000 +1.61	19.04	17.40	17.43	28,418,486
18 Apr 24	17.34000 -0.19	17.65	16.99	17.36	9,730,274
17 Apr 24	17.53000 +0.47	17.62	17.26	17.26	9,170,239
16 Apr 24	17.06000 -0.40	17.57	17.01	17.37	10,216,654
15 Apr 24	17.46000 -0.08	17.80	17.18	17.21	9,679,736
12 Apr 24	17.54000 -0.48	18.05	17.52	17.95	9,096,531
11 Apr 24	18.02000 +0.18	18.40	17.50	17.60	16,031,600
10 Apr 24	17.84000 -0.63	18.50	17.67	18.50	12,430,619
09 Apr 24	18.47000 +0.95	18.77	17.40	17.44	17,384,028
08 Apr 24	17.52000 -0.72	18.39	17.33	18.24	16,417,666
03 Apr 24	18.24000 +0.04	19.04	18.10	18.80	17,643,102
02 Apr 24	18.20000 +0.39	18.38	17.89	17.89	12,275,902
01 Apr 24	17.81000 +0.63	17.86	17.18	17.18	13,467,074
29 Mar 24	17.18000 +0.14	17.19	16.81	16.94	5,062,969
28 Mar 24	17.04000 +0.20	17.35	16.67	16.90	10,848,616
27 Mar 24	16.84000 -0.50	17.36	16.84	17.34	7,839,816
26 Mar 24	17.34000 -0.02	17.59	17.10	17.34	9,379,500
25 Mar 24	17.36000 -0.33	18.03	17.30	17.69	11,136,589
22 Mar 24	17.69000 -0.55	18.28	17.65	18.19	10,259,428
21 Mar 24	18.24000 -0.38	18.71	18.12	18.60	8,864,351
20 Mar 24	18.62000 +0.16	18.75	18.35	18.58	8,355,488
19 Mar 24	18.46000 -0.27	18.79	18.41	18.79	11,197,002
18 Mar 24	18.73000 +0.20	18.73	18.25	18.65	12,410,307
15 Mar 24	18.53000 +0.09	18.53	18.10	18.36	9,667,022
14 Mar 24	18.44000 -0.56	19.11	18.28	18.99	12,076,736
13 Mar 24	19.00000 -0.50	19.50	18.93	19.50	10,281,689
12 Mar 24	19.50000 +0.01	19.64	19.07	19.48	13,034,984
11 Mar 24	19.49000 +0.70	19.55	18.63	18.80	12,006,617
08 Mar 24	18.79000 -0.13	19.12	18.40	18.89	11,046,584
07 Mar 24	18.92000 -0.65	19.62	18.90	19.60	8,527,705
06 Mar 24	19.57000 -0.30	19.98	19.30	19.79	8,931,192
05 Mar 24	19.87000 +0.00	20.10	19.64	19.76	8,700,100
04 Mar 24	19.87000 -0.29	20.14	19.72	19.98	7,190,620
01 Mar 24	20.16000 -0.21	20.47	19.94	20.37	8,181,520
29 Feb 24	20.37000 +0.99	20.42	19.37	19.58	12,067,361
28 Feb 24	19.38000 -0.51	20.58	19.38	19.69	17,317,206
27 Feb 24	19.89000 +0.55	19.90	19.01	19.12	10,115,537
26 Feb 24	19.34000 +0.25	19.75	18.71	18.99	12,175,888
23 Feb 24	19.09000 -0.21	19.27	18.78	19.27	12,195,458
22 Feb 24	19.30000 +0.03	19.36	19.09	19.20	7,599,914
21 Feb 24	19.27000 +0.01	19.98	18.81	19.11	10,881,326
20 Feb 24	19.26000 -0.22	19.40	19.08	19.33	7,236,458
19 Feb 24	19.48000 -0.62	20.59	19.27	20.50	20,114,772
08 Feb 24	20.10000 -0.14	22.43	19.91	20.17	22,864,226
07 Feb 24	20.24000 +1.39	20.81	18.90	18.90	26,702,640
06 Feb 24	18.85000 +2.42	19.10	16.25	16.42	23,917,986
05 Feb 24	16.43000 -0.36	17.08	15.90	16.69	24,198,992
02 Feb 24	16.79000 -0.82	17.72	16.28	17.62	10,721,175
01 Feb 24	17.61000 -0.11	17.98	17.25	17.64	6,939,587
31 Jan 24	17.72000 -0.33	18.40	17.62	17.89	9,218,683
30 Jan 24	18.05000 -1.07	19.00	18.02	18.81	8,068,639
29 Jan 24	19.12000 -0.35	19.83	19.12	19.46	5,999,910
26 Jan 24	19.47000 -0.22	20.15	19.41	19.63	8,365,919
25 Jan 24	19.69000 +1.14	19.85	18.42	18.61	10,306,559
24 Jan 24	18.55000 -0.17	18.95	17.99	18.77	6,592,900
23 Jan 24	18.72000 +0.42	18.82	18.20	18.39	9,221,105
22 Jan 24	18.30000 -1.05	19.42	18.18	19.42	5,853,187
19 Jan 24	19.35000 -0.26	19.68	19.30	19.56	5,053,012
18 Jan 24	19.61000 +0.23	19.80	18.96	19.38	7,577,748
17 Jan 24	19.38000 -0.62	20.18	19.35	20.08	6,805,249
16 Jan 24	20.00000 -0.29	20.25	19.65	20.10	7,044,018
15 Jan 24	20.29000 -0.11	20.62	20.09	20.55	4,959,597
12 Jan 24	20.40000 -0.20	20.95	20.26	20.68	5,837,541
11 Jan 24	20.60000 +0.36	20.82	20.04	20.23	11,337,892
10 Jan 24	20.24000 -0.38	20.71	20.00	20.56	10,293,651
09 Jan 24	20.62000 +0.03	21.05	20.41	20.73	6,926,770
08 Jan 24	20.59000 -0.59	21.28	20.59	21.02	5,292,906
05 Jan 24	21.18000 -0.31	21.52	21.00	21.49	6,011,993
04 Jan 24	21.49000 -0.77	22.39	21.30	22.39	5,207,489
03 Jan 24	22.26000 -0.43	22.94	22.26	22.65	3,604,273
02 Jan 24	22.69000 -0.43	23.23	22.46	23.18	5,302,626
29 Dec 23	23.12000 -0.15	23.38	22.85	23.32	6,245,570
28 Dec 23	23.27000 +0.43	23.50	22.63	22.81	5,848,900
27 Dec 23	22.84000 -0.10	23.28	22.58	22.94	5,219,992
26 Dec 23	22.94000 +0.26	23.28	22.56	22.68	4,002,200
25 Dec 23	22.68000 -0.05	23.09	22.57	22.62	2,598,740
22 Dec 23	22.73000 +0.24	22.96	22.15	22.48	4,643,986
21 Dec 23	22.49000 -0.03	22.74	22.26	22.42	4,546,200
20 Dec 23	22.52000 -0.54	23.33	22.40	23.09	4,086,300
19 Dec 23	23.06000 +0.05	23.22	22.73	23.02	1,767,700
18 Dec 23	23.01000 -0.28	23.46	22.56	23.34	4,431,577
15 Dec 23	23.29000 -0.23	23.88	23.24	23.69	3,874,411
14 Dec 23	23.52000 -0.17	24.03	23.51	23.71	2,893,688
13 Dec 23	23.69000 -0.50	24.17	23.65	24.14	3,482,789
12 Dec 23	24.19000 +0.18	24.27	23.91	24.10	2,932,974
11 Dec 23	24.01000 +0.36	24.19	23.30	23.65	3,934,006
08 Dec 23	23.65000 -0.18	23.99	23.53	23.83	3,143,100
07 Dec 23	23.83000 -0.34	24.25	23.58	24.14	2,228,638
06 Dec 23	24.17000 -0.03	24.71	23.89	24.31	2,720,300
05 Dec 23	24.20000 -0.60	24.79	24.20	24.67	2,741,758
04 Dec 23	24.80000 -0.43	25.48	24.71	25.27	3,971,120
01 Dec 23	25.23000 -0.37	25.78	25.05	25.50	5,823,400
30 Nov 23	25.60000 -0.03	25.65	25.24	25.40	4,514,659
29 Nov 23	25.63000 +0.06	25.78	25.38	25.40	4,773,642
28 Nov 23	25.57000 +0.26	25.65	25.07	25.48	3,480,392
27 Nov 23	25.31000 +0.23	25.51	24.88	25.08	5,357,174
24 Nov 23	25.08000 -0.40	25.48	24.98	25.40	4,040,742
23 Nov 23	25.48000 +0.42	25.53	24.92	25.03	3,914,258
22 Nov 23	25.06000 -0.59	25.84	25.06	25.45	5,865,352
21 Nov 23	25.65000 +0.10	26.03	25.45	25.59	8,073,111
20 Nov 23	25.55000 +1.09	25.74	24.38	24.56	8,428,570
17 Nov 23	24.46000 +0.16	24.57	24.24	24.38	2,581,049
16 Nov 23	24.30000 -0.63	24.85	24.30	24.77	4,551,772
15 Nov 23	24.93000 -0.14	25.34	24.75	25.34	4,471,150
14 Nov 23	25.07000 +0.15	25.29	24.82	24.92	3,442,100
13 Nov 23	24.92000 -0.02	25.12	24.70	24.94	3,046,500
10 Nov 23	24.94000 -0.26	25.19	24.89	25.11	4,275,045
09 Nov 23	25.20000 -0.21	25.49	25.00	25.42	4,475,435
08 Nov 23	25.41000 -0.49	26.13	25.30	25.82	5,245,249
07 Nov 23	25.90000 +0.05	26.46	25.65	25.85	7,422,178
06 Nov 23	25.85000 +1.05	26.30	25.00	25.00	9,510,823
03 Nov 23	24.80000 +0.55	25.05	24.08	24.22	6,116,129
02 Nov 23	24.25000 -0.21	24.60	24.01	24.51	4,586,978
01 Nov 23	24.46000 -0.21	24.62	24.09	24.54	5,444,785
31 Oct 23	24.67000 +0.25	24.96	24.03	24.38	10,112,550
30 Oct 23	24.42000 +0.69	24.58	22.95	23.71	14,679,541
27 Oct 23	23.73000 +0.59	23.86	22.18	23.75	11,800,343
26 Oct 23	23.14000 -0.50	23.73	22.91	23.66	7,405,260
25 Oct 23	23.64000 -0.88	24.75	23.63	24.66	7,775,563
24 Oct 23	24.52000 +0.23	24.76	23.90	24.35	5,782,648
23 Oct 23	24.29000 -0.56	25.03	24.07	24.69	5,123,300
20 Oct 23	24.85000 -0.47	25.35	24.78	25.10	3,666,400
19 Oct 23	25.32000 -0.19	25.51	25.13	25.13	4,511,474
18 Oct 23	25.51000 -0.35	25.99	25.47	25.75	2,326,523
17 Oct 23	25.86000 +0.29	26.12	25.49	25.49	4,410,932
16 Oct 23	25.57000 -0.16	25.96	25.45	25.75	6,760,106
13 Oct 23	25.73000 -0.22	26.16	25.51	25.93	3,652,027
12 Oct 23	25.95000 +0.05	26.17	25.76	25.90	4,988,980
11 Oct 23	25.90000 -0.79	27.04	25.83	26.82	7,205,590
10 Oct 23	26.69000 -0.16	27.25	26.52	26.95	4,150,042
09 Oct 23	26.85000 -0.48	27.46	26.65	27.30	5,047,605
28 Sep 23	27.33000 -0.50	28.19	27.28	28.18	4,100,107
27 Sep 23	27.83000 -0.12	28.26	27.56	27.93	3,500,557
26 Sep 23	27.95000 -0.34	28.38	27.86	28.14	2,155,500
25 Sep 23	28.29000 -0.33	28.82	28.17	28.82	2,247,900
22 Sep 23	28.62000 +0.46	28.72	27.88	28.28	3,162,857
21 Sep 23	28.16000 -0.41	28.64	28.12	28.37	2,421,418
20 Sep 23	28.57000 +0.16	28.75	28.22	28.37	3,091,000
19 Sep 23	28.41000 -0.21	28.79	28.18	28.50	2,959,399
18 Sep 23	28.62000 -0.10	28.98	28.29	28.57	3,916,200
15 Sep 23	28.72000 +0.02	29.12	28.58	28.68	2,353,738
14 Sep 23	28.70000 +0.15	28.95	28.36	28.65	2,698,078
13 Sep 23	28.55000 -0.20	28.92	28.28	28.67	3,770,470
12 Sep 23	28.75000 -0.55	29.49	28.67	29.37	4,514,550
11 Sep 23	29.30000 -0.43	29.94	29.23	29.73	4,722,600
08 Sep 23	29.73000 +0.31	30.05	29.30	29.30	3,365,623
07 Sep 23	29.42000 -0.26	29.86	29.36	29.62	2,218,820
06 Sep 23	29.68000 +0.46	29.80	28.93	29.16	3,317,971
05 Sep 23	29.22000 +0.19	29.73	28.82	29.02	2,958,966
04 Sep 23	29.03000 +0.12	29.28	28.67	29.07	5,367,796
01 Sep 23	28.91000 -0.94	30.06	28.91	29.83	4,876,823
31 Aug 23	29.85000 +0.00	30.04	29.50	29.85	3,531,458
30 Aug 23	29.85000 +0.91	30.10	28.81	29.10	4,347,813
29 Aug 23	28.94000 +1.01	29.19	27.50	27.65	6,127,614
28 Aug 23	27.93000 -0.17	29.50	27.79	29.03	4,732,514
25 Aug 23	28.10000 -0.28	28.72	27.89	28.25	4,170,900
24 Aug 23	28.38000 -0.07	28.68	28.16	28.51	2,322,484
23 Aug 23	28.45000 -0.33	28.88	28.33	28.53	3,134,531
22 Aug 23	28.78000 -0.40	29.49	28.28	29.40	4,335,274
21 Aug 23	29.18000 -0.28	29.58	29.00	29.30	2,560,352
18 Aug 23	29.46000 -0.30	29.99	29.20	29.73	2,459,174
17 Aug 23	29.76000 +0.24	29.83	29.16	29.38	3,153,103
16 Aug 23	29.52000 -0.28	30.09	29.28	29.79	5,508,600
15 Aug 23	29.80000 -0.20	30.37	29.36	30.21	5,571,277
14 Aug 23	30.00000 -0.17	30.51	29.40	29.99	7,058,078
11 Aug 23	30.17000 -0.83	31.69	30.13	31.23	6,310,092
10 Aug 23	31.00000 +1.13	31.10	29.68	29.88	11,039,485
09 Aug 23	29.87000 +0.84	31.20	29.31	29.31	14,327,778
08 Aug 23	29.03000 -0.77	29.75	28.88	29.74	5,686,047
07 Aug 23	29.80000 +0.14	29.95	29.21	29.66	4,349,724
04 Aug 23	29.66000 -0.51	30.49	29.60	30.31	3,725,937
03 Aug 23	30.17000 +0.17	30.26	29.50	29.99	2,830,869
02 Aug 23	30.00000 -0.04	30.29	29.75	30.28	2,047,750
01 Aug 23	30.04000 +0.30	30.37	29.75	29.89	2,685,928
31 Jul 23	29.74000 -0.01	30.16	29.50	29.81	3,210,977
28 Jul 23	29.75000 -0.05	30.08	29.50	29.70	4,132,818
27 Jul 23	29.80000 -0.34	30.32	29.76	30.00	2,369,239
26 Jul 23	30.14000 +0.40	30.25	29.55	29.61	2,475,008
25 Jul 23	29.74000 +0.13	30.13	29.57	30.00	3,371,150
24 Jul 23	29.61000 -0.23	30.13	29.50	29.71	2,497,209
21 Jul 23	29.84000 +0.67	30.08	28.98	29.00	5,237,483
20 Jul 23	29.17000 +0.09	29.65	29.00	29.00	3,445,610
19 Jul 23	29.08000 -0.33	29.41	28.92	29.40	2,893,772
18 Jul 23	29.41000 +1.05	29.55	28.32	28.48	8,585,800
17 Jul 23	28.36000 +0.37	28.42	27.72	28.40	3,397,800
14 Jul 23	27.99000 -0.15	28.33	27.82	28.15	2,653,600
13 Jul 23	28.14000 +0.12	28.38	27.86	28.11	3,357,104
12 Jul 23	28.02000 +0.73	28.33	27.18	27.43	7,888,929
11 Jul 23	27.29000 +0.56	27.39	26.53	26.65	4,098,750
10 Jul 23	26.73000 +0.43	27.11	26.06	26.29	4,419,837
07 Jul 23	26.30000 -0.36	26.72	25.52	26.66	5,508,968
06 Jul 23	26.66000 -0.16	26.85	26.42	26.75	2,902,100
05 Jul 23	26.82000 -0.65	27.58	26.24	27.49	8,694,861
04 Jul 23	27.47000 +0.07	27.87	27.18	27.38	5,848,900
03 Jul 23	27.40000 +0.00	27.68	27.08	27.27	4,778,213
30 Jun 23	27.40000 +0.49	27.56	26.62	26.86	3,987,107
29 Jun 23	26.91000 -0.06	27.26	26.63	26.97	2,995,642
28 Jun 23	26.97000 -0.43	27.72	26.85	27.51	3,698,705
27 Jun 23	27.40000 +0.50	27.58	26.88	26.93	5,018,900
26 Jun 23	26.90000 -0.15	27.55	26.40	27.17	4,208,107
21 Jun 23	27.05000 -0.71	27.92	26.98	27.69	4,865,650
20 Jun 23	27.76000 +0.47	28.00	27.21	27.44	4,659,283
19 Jun 23	27.29000 +0.21	27.95	27.01	27.09	5,364,900
16 Jun 23	27.08000 +0.08	27.38	26.90	27.01	3,346,900
15 Jun 23	27.00000 +0.13	27.20	26.62	26.98	4,529,200
14 Jun 23	26.87000 -0.05	27.18	26.70	26.98	3,172,588
13 Jun 23	26.92000 +0.14	27.06	26.38	26.92	2,654,606
12 Jun 23	26.78000 +0.67	27.00	25.74	26.02	3,524,935
09 Jun 23	26.11000 -0.96	27.29	25.84	27.07	7,746,167
08 Jun 23	27.07000 +0.28	27.46	26.30	26.69	4,732,106
07 Jun 23	26.79000 -0.21	27.13	26.66	26.87	1,921,900
06 Jun 23	27.00000 -0.10	27.15	26.79	27.06	2,279,100
05 Jun 23	27.10000 -0.04	27.46	26.86	27.10	1,852,770
02 Jun 23	27.14000 -0.01	27.50	26.97	27.24	3,162,441
01 Jun 23	27.15000 +0.15	27.49	26.81	26.83	2,438,749
31 May 23	27.00000 -0.14	27.18	26.30	27.07	2,399,797
30 May 23	27.14000 +0.14	27.21	26.64	26.70	1,799,249
29 May 23	27.00000 -0.08	27.55	26.89	27.00	2,239,504
26 May 23	27.08000 -0.44	27.50	26.70	27.50	2,795,950
25 May 23	27.52000 -0.17	27.80	26.90	27.69	2,854,342
24 May 23	27.69000 -0.01	28.08	27.37	27.75	2,359,584
23 May 23	27.70000 -0.25	28.16	27.69	27.85	2,325,535
22 May 23	27.95000 +0.30	28.05	27.32	27.93	3,986,942
19 May 23	27.65000 +0.38	28.08	27.01	27.40	3,068,435
18 May 23	27.27000 -0.73	28.18	26.87	27.96	5,292,045
17 May 23	28.00000 -0.39	28.77	27.82	28.61	3,222,200
16 May 23	28.39000 +0.13	28.90	27.85	28.28	1,810,014
15 May 23	28.26000 +0.11	28.30	27.68	28.03	2,367,500
12 May 23	28.15000 -0.45	28.98	27.89	28.31	4,771,911
11 May 23	28.60000 -0.20	29.46	28.38	28.85	2,188,181
10 May 23	28.80000 +0.32	29.15	28.38	28.38	2,685,804
09 May 23	28.48000 -0.39	29.02	28.03	29.02	2,548,200
08 May 23	28.87000 -0.52	29.70	28.26	29.40	3,681,411
05 May 23	29.39000 -0.51	30.17	28.95	30.03	4,082,583
04 May 23	29.90000 +0.45	30.80	29.23	29.30	5,889,507
28 Apr 23	29.45000 -0.15	29.95	28.82	29.00	3,958,107
27 Apr 23	29.60000 +1.59	29.80	27.95	28.02	7,623,178
26 Apr 23	28.01000 +0.03	28.66	27.82	27.98	4,823,346
25 Apr 23	27.98000 +1.09	28.80	26.90	27.12	8,374,090
24 Apr 23	26.89000 -0.17	27.34	26.78	27.22	2,486,947
21 Apr 23	27.06000 -0.97	28.43	27.06	28.26	5,485,200
20 Apr 23	28.03000 +0.74	28.13	27.01	27.35	9,065,903
19 Apr 23	27.29000 -0.96	28.23	26.06	28.19	12,164,900
18 Apr 23	28.25000 -1.47	29.51	27.72	29.51	8,921,362
17 Apr 23	29.72000 -0.43	30.24	29.37	30.10	3,548,970
14 Apr 23	30.15000 -0.03	30.59	29.88	30.16	3,619,579
13 Apr 23	30.18000 +0.65	30.46	29.40	29.46	4,848,209
12 Apr 23	29.53000 +0.39	30.27	28.83	29.16	5,827,604
11 Apr 23	29.14000 -0.35	30.04	29.08	29.35	4,247,977
10 Apr 23	29.49000 -0.23	29.98	29.28	29.88	3,132,711
07 Apr 23	29.72000 +0.22	30.28	29.41	29.68	2,957,132
06 Apr 23	29.50000 -0.92	30.50	29.41	30.48	4,793,865
04 Apr 23	30.42000 +0.54	30.63	29.64	29.89	5,647,038
03 Apr 23	29.88000 +1.54	30.45	28.61	28.63	9,131,520
31 Mar 23	28.34000 +0.12	28.79	28.17	28.17	2,706,267
30 Mar 23	28.22000 +0.26	28.34	27.80	27.96	2,662,666
29 Mar 23	27.96000 -0.04	28.24	27.90	27.90	2,180,116
28 Mar 23	28.00000 -0.14	28.48	27.90	28.41	2,261,740
27 Mar 23	28.14000 -0.55	28.79	28.00	28.72	4,571,166
24 Mar 23	28.69000 +0.27	29.06	28.26	28.51	3,466,908
23 Mar 23	28.42000 -0.40	29.00	28.33	28.77	3,632,488
22 Mar 23	28.82000 -0.94	29.95	28.58	29.95	6,091,833
21 Mar 23	29.76000 -0.16	30.40	29.58	29.82	5,129,672
20 Mar 23	29.92000 +0.48	30.45	29.50	29.68	3,887,381
17 Mar 23	29.44000 +0.05	30.16	29.40	29.69	3,888,081
16 Mar 23	29.39000 +0.02	29.93	29.23	29.34	3,461,900
15 Mar 23	29.37000 -0.76	30.87	29.36	30.13	4,513,043
14 Mar 23	30.13000 -0.50	30.63	29.91	30.63	3,154,443
13 Mar 23	30.63000 +0.25	30.98	29.95	30.17	2,996,636
10 Mar 23	30.38000 -0.62	30.96	29.80	30.79	4,177,912
09 Mar 23	31.00000 -0.32	31.49	30.75	31.44	2,199,250
08 Mar 23	31.32000 +0.10	31.48	30.81	30.90	2,760,150
07 Mar 23	31.22000 -0.18	32.00	31.12	31.54	3,979,050
06 Mar 23	31.40000 -0.18	31.58	30.85	31.50	4,631,728
03 Mar 23	31.58000 -0.16	32.20	31.45	31.97	3,773,600
02 Mar 23	31.74000 +0.01	31.99	31.30	31.68	4,252,309
01 Mar 23	31.73000 +1.07	31.80	30.48	30.63	4,606,958
28 Feb 23	30.66000 +0.32	31.21	30.40	30.61	3,849,390
27 Feb 23	30.34000 -0.18	30.72	30.18	30.53	3,295,100
24 Feb 23	30.52000 -0.96	31.50	30.45	31.48	3,615,839
23 Feb 23	31.48000 -0.32	32.05	30.98	31.80	4,315,304
22 Feb 23	31.80000 -0.32	32.13	31.70	32.00	1,857,159
21 Feb 23	32.12000 -0.67	33.10	31.80	32.80	3,478,200
20 Feb 23	32.79000 +0.93	32.96	31.61	31.99	3,999,535
17 Feb 23	31.86000 -1.95	33.89	31.67	33.51	9,358,886
16 Feb 23	33.81000 +0.13	34.80	33.50	33.66	6,452,377
15 Feb 23	33.68000 +0.44	33.85	33.24	33.30	2,967,031
14 Feb 23	33.24000 +0.01	34.10	33.16	33.30	3,752,505
13 Feb 23	33.23000 +0.24	33.96	32.66	32.91	3,897,877
10 Feb 23	32.99000 +0.18	33.52	32.55	32.97	3,606,861
09 Feb 23	32.81000 +1.07	32.96	31.19	31.85	4,841,864
08 Feb 23	31.74000 -0.45	32.30	31.60	32.13	3,602,672
07 Feb 23	32.19000 -0.04	32.57	31.88	32.08	2,289,288
06 Feb 23	32.23000 -0.54	32.62	31.93	32.62	3,760,430
03 Feb 23	32.77000 -0.28	33.38	32.42	33.04	5,633,014
02 Feb 23	33.05000 +0.05	33.65	32.60	33.00	3,872,522
01 Feb 23	33.00000 +0.40	33.21	32.40	32.60	4,717,494
31 Jan 23	32.60000 -0.80	34.34	32.50	33.38	6,465,187
30 Jan 23	33.40000 +0.37	33.80	32.55	33.56	6,987,327
20 Jan 23	33.03000 -0.47	33.80	32.74	33.50	5,830,090
19 Jan 23	33.50000 +2.52	33.76	30.75	31.19	10,980,104
18 Jan 23	30.98000 -0.46	31.58	30.41	31.23	5,689,366
17 Jan 23	31.44000 +0.32	31.55	30.54	31.12	7,285,034
16 Jan 23	31.12000 +2.42	31.30	28.64	28.70	9,311,114
13 Jan 23	28.70000 -0.26	29.34	28.40	28.88	3,555,623
12 Jan 23	28.96000 -0.44	29.66	28.78	29.28	3,072,168
11 Jan 23	29.40000 +0.65	29.67	28.70	28.75	5,589,404
10 Jan 23	28.75000 +0.22	28.82	28.31	28.82	1,286,037
09 Jan 23	28.53000 +0.00	29.04	28.33	28.74	2,988,151
06 Jan 23	28.53000 -0.07	28.78	28.28	28.78	2,020,628
05 Jan 23	28.60000 +1.10	28.80	27.36	27.60	5,140,513
04 Jan 23	27.50000 -0.20	28.05	27.30	27.69	2,129,569
03 Jan 23	27.70000 +0.13	28.00	27.07	27.42	2,580,664
30 Dec 22	27.57000 -0.09	27.99	27.37	27.55	3,126,500
29 Dec 22	27.66000 -0.01	28.20	27.43	27.60	5,002,197
28 Dec 22	27.67000 -0.50	28.30	27.65	28.27	3,540,508
27 Dec 22	28.17000 -0.48	28.90	28.00	28.83	2,308,320
26 Dec 22	28.65000 -0.01	29.60	28.37	28.60	2,803,579
23 Dec 22	28.66000 -0.39	29.32	28.36	29.11	3,087,617
22 Dec 22	29.05000 +0.00	29.75	28.85	29.13	3,833,961
21 Dec 22	29.05000 -0.25	29.43	28.71	29.27	1,994,900
20 Dec 22	29.30000 +0.01	29.60	28.88	29.35	2,892,842
19 Dec 22	29.29000 -1.05	30.43	28.98	30.00	4,070,531
16 Dec 22	30.34000 +0.37	30.42	29.50	29.70	3,631,641
15 Dec 22	29.97000 +0.06	30.66	29.91	30.20	3,693,844
14 Dec 22	29.91000 -0.10	30.50	29.81	29.89	2,580,642
13 Dec 22	30.01000 -0.21	30.54	29.87	30.22	2,425,908
12 Dec 22	30.22000 +1.09	30.56	28.95	29.14	6,691,938
09 Dec 22	29.13000 +0.94	29.33	27.89	28.42	5,500,949
08 Dec 22	28.19000 -0.57	28.91	28.08	28.80	2,956,235
07 Dec 22	28.76000 -0.51	29.29	28.70	29.27	3,427,368
06 Dec 22	29.27000 +0.24	30.20	28.80	29.02	6,156,961
05 Dec 22	29.03000 -0.63	30.27	28.88	29.65	5,599,366
02 Dec 22	29.66000 +1.49	29.98	28.18	28.18	6,525,075
01 Dec 22	28.17000 +0.80	28.86	27.65	27.75	5,221,536
30 Nov 22	27.37000 -0.40	27.90	27.12	27.68	4,733,127
29 Nov 22	27.77000 -0.47	28.79	27.68	27.73	4,661,235
28 Nov 22	28.24000 +0.30	28.53	27.21	27.77	3,486,066
25 Nov 22	27.94000 -0.23	28.34	27.60	28.17	2,144,400
24 Nov 22	28.17000 -0.05	28.82	27.95	28.09	2,282,967
23 Nov 22	28.22000 -0.18	29.00	28.07	28.42	4,484,239
22 Nov 22	28.40000 -1.26	29.87	28.23	29.65	7,678,742
21 Nov 22	29.66000 -0.30	30.41	29.49	29.65	3,342,300
18 Nov 22	29.96000 +0.18	30.70	29.74	30.00	5,130,727
17 Nov 22	29.78000 -0.56	30.23	29.27	30.21	5,815,365
16 Nov 22	30.34000 +0.04	30.85	30.10	30.29	6,305,113
15 Nov 22	30.30000 +2.34	30.57	27.81	27.94	11,429,465
14 Nov 22	27.96000 -0.04	28.50	27.59	27.93	5,036,386
11 Nov 22	28.00000 +1.47	28.18	27.00	27.39	8,321,264
10 Nov 22	26.53000 +0.06	26.99	26.20	26.50	3,355,593
09 Nov 22	26.47000 -0.70	27.16	26.45	27.16	4,068,766
08 Nov 22	27.17000 +0.26	27.18	26.40	27.13	5,482,833
07 Nov 22	26.91000 +0.67	27.31	26.03	26.07	7,397,002
04 Nov 22	26.24000 +0.83	26.44	25.32	25.50	10,146,214
03 Nov 22	25.41000 +0.81	25.56	24.25	24.50	10,851,040
02 Nov 22	24.60000 +0.40	24.80	23.78	23.84	8,883,001
01 Nov 22	24.20000 +1.12	24.26	22.92	23.00	8,611,574
31 Oct 22	23.08000 +0.49	23.51	22.43	22.51	6,851,046
28 Oct 22	22.59000 -0.45	23.34	22.48	23.20	9,340,519
27 Oct 22	23.04000 -0.68	23.99	23.04	23.99	6,842,191
26 Oct 22	23.72000 +1.18	24.29	22.43	22.52	18,037,682
25 Oct 22	22.54000 -1.11	22.96	21.41	22.80	20,649,478
24 Oct 22	23.65000 -0.39	24.77	23.46	24.00	8,446,515
21 Oct 22	24.04000 -0.44	24.68	23.95	24.57	6,484,886
20 Oct 22	24.48000 -0.33	25.05	24.08	24.50	8,287,204
19 Oct 22	24.81000 -1.19	26.08	24.81	25.95	11,979,377
18 Oct 22	26.00000 -0.03	26.45	25.35	26.12	10,988,558
17 Oct 22	26.03000 +0.56	26.34	24.75	24.97	14,148,901
14 Oct 22	25.47000 +0.10	25.90	23.73	25.48	23,248,074
13 Oct 22	25.37000 -0.46	25.73	24.60	25.55	10,656,019
12 Oct 22	25.83000 -0.62	26.54	24.96	26.21	11,896,971
11 Oct 22	26.45000 -0.32	26.95	25.93	26.95	7,225,200
10 Oct 22	26.77000 -2.20	28.86	26.51	28.76	6,139,890
30 Sep 22	28.97000 -1.05	30.25	28.97	30.00	2,607,976
29 Sep 22	30.02000 +0.01	30.70	29.78	30.30	1,762,790
28 Sep 22	30.01000 -1.22	31.14	29.86	31.13	3,579,967
27 Sep 22	31.23000 +0.83	31.23	30.24	30.66	3,492,856
26 Sep 22	30.40000 -0.27	30.86	30.30	30.31	2,898,787
23 Sep 22	30.67000 -0.53	31.33	30.20	31.09	3,029,200
22 Sep 22	31.20000 -0.08	31.50	30.92	31.01	1,744,202
21 Sep 22	31.28000 +0.40	31.65	30.31	30.64	2,817,877
20 Sep 22	30.88000 -0.23	31.54	30.72	31.30	1,846,142
19 Sep 22	31.11000 +0.31	31.28	30.23	30.88	2,670,592
16 Sep 22	30.80000 -0.77	32.00	30.80	31.58	3,072,457
15 Sep 22	31.57000 -1.53	33.48	31.45	33.08	6,628,090
14 Sep 22	33.10000 +0.88	33.33	31.67	31.76	5,910,015
13 Sep 22	32.22000 +0.17	33.63	31.61	31.61	6,374,201
09 Sep 22	32.05000 +2.25	32.48	30.85	30.85	10,273,150
08 Sep 22	29.80000 -0.43	30.44	29.70	30.06	2,994,600
07 Sep 22	30.23000 +0.14	30.60	29.70	30.10	2,675,519
06 Sep 22	30.09000 -0.17	30.47	29.60	30.27	3,729,900
05 Sep 22	30.26000 -0.23	30.48	29.69	30.48	3,516,147
02 Sep 22	30.49000 -0.71	31.67	30.45	31.21	3,163,148
01 Sep 22	31.20000 -0.50	31.99	30.91	31.63	4,163,591
31 Aug 22	31.70000 -0.60	32.40	31.60	32.03	4,124,996
30 Aug 22	32.30000 -0.06	32.43	31.66	32.43	5,216,218
29 Aug 22	32.36000 -0.24	32.86	31.77	32.22	4,917,850
26 Aug 22	32.60000 +0.20	32.73	31.78	31.78	5,990,446
25 Aug 22	32.40000 +0.00	33.02	31.60	32.39	5,221,207
24 Aug 22	32.40000 -0.60	33.23	32.00	32.71	3,751,955
23 Aug 22	33.00000 -1.21	34.25	32.86	34.25	5,755,706
22 Aug 22	34.21000 +0.81	34.92	33.00	33.10	5,977,779
19 Aug 22	33.40000 -1.63	35.08	33.33	35.08	6,596,609
18 Aug 22	35.03000 +1.13	35.45	33.38	33.62	9,150,380
17 Aug 22	33.90000 -0.02	34.00	33.00	33.91	4,977,528
16 Aug 22	33.92000 -1.08	34.83	33.58	34.83	6,660,652
15 Aug 22	35.00000 +1.30	35.20	33.40	33.51	7,248,350
12 Aug 22	33.70000 -0.22	33.99	33.50	33.99	2,554,266
11 Aug 22	33.92000 +0.57	34.15	33.30	33.58	3,606,347
10 Aug 22	33.35000 -0.15	33.86	33.13	33.39	2,767,800
09 Aug 22	33.50000 -0.51	33.96	33.23	33.96	3,002,525
08 Aug 22	34.01000 -0.11	34.30	33.40	34.30	3,330,854
05 Aug 22	34.12000 +1.22	34.49	32.70	32.85	6,156,214
04 Aug 22	32.90000 +0.18	33.96	32.45	33.16	3,579,630
03 Aug 22	32.72000 -1.06	34.29	32.65	33.50	6,144,323
02 Aug 22	33.78000 +0.70	34.30	32.36	32.76	6,605,853
01 Aug 22	33.08000 +1.21	33.16	31.36	31.86	3,283,941
29 Jul 22	31.87000 -0.55	32.67	31.86	32.47	1,824,245
28 Jul 22	32.42000 +0.06	33.27	32.21	32.43	3,337,425
27 Jul 22	32.36000 -0.57	33.15	32.16	33.15	2,847,887
26 Jul 22	32.93000 +0.53	33.40	32.03	32.44	3,570,384
25 Jul 22	32.40000 -1.18	33.83	32.10	33.51	5,067,387
22 Jul 22	33.58000 -0.42	34.25	33.21	34.10	5,181,980
21 Jul 22	34.00000 -0.40	34.62	34.00	34.17	3,741,247
20 Jul 22	34.40000 +0.51	34.50	33.53	33.99	4,812,137
19 Jul 22	33.89000 +0.89	34.02	32.59	33.00	6,357,240
18 Jul 22	33.00000 +0.75	33.11	32.11	32.26	4,670,700
15 Jul 22	32.25000 +0.26	33.08	31.77	31.95	4,871,120
14 Jul 22	31.99000 +0.09	32.49	31.50	32.00	4,998,383
13 Jul 22	31.90000 +0.32	32.10	31.43	31.59	3,730,053
12 Jul 22	31.58000 -0.58	32.33	31.30	32.33	6,322,407
11 Jul 22	32.16000 -0.70	33.00	31.79	32.55	4,496,700
08 Jul 22	32.86000 -0.71	33.95	32.82	33.92	5,207,274
07 Jul 22	33.57000 +0.12	33.91	33.10	33.43	3,038,545
06 Jul 22	33.45000 -0.92	34.60	33.03	34.45	4,230,378
05 Jul 22	34.37000 -0.58	35.39	33.67	35.23	5,976,112
04 Jul 22	34.95000 +0.13	35.50	34.69	34.80	4,457,871
01 Jul 22	34.82000 -1.10	36.30	34.82	35.84	4,690,979
30 Jun 22	35.92000 +0.72	36.75	35.08	35.09	4,775,447
29 Jun 22	35.20000 -0.73	36.17	35.10	35.90	4,490,551
28 Jun 22	35.93000 -0.15	36.25	35.78	35.95	4,147,987
27 Jun 22	36.08000 -0.22	36.81	35.57	36.49	5,021,384
24 Jun 22	36.30000 +0.44	36.32	35.30	35.94	5,272,975
23 Jun 22	35.86000 +0.36	35.98	35.07	35.50	2,934,924
22 Jun 22	35.50000 -0.98	36.54	35.37	36.54	3,934,145
21 Jun 22	36.48000 -0.39	36.84	35.90	36.82	4,151,181
20 Jun 22	36.87000 -0.92	38.00	36.50	37.96	4,214,373
17 Jun 22	37.79000 +1.33	38.04	36.35	36.39	4,454,427
16 Jun 22	36.46000 -0.15	37.40	36.30	36.60	3,170,704
15 Jun 22	36.61000 -0.79	37.97	36.52	37.00	3,238,810
14 Jun 22	37.40000 +0.39	37.59	36.19	36.55	2,808,829
13 Jun 22	37.01000 +0.00	37.12	36.26	36.68	3,579,036
10 Jun 22	37.01000 -0.39	37.60	36.78	37.03	5,274,103
09 Jun 22	37.40000 -0.95	38.21	37.00	38.21	4,637,573
08 Jun 22	38.35000 +0.17	38.67	37.71	38.59	8,100,158
07 Jun 22	38.18000 -0.32	38.51	37.83	38.50	3,598,528
06 Jun 22	38.50000 +2.50	38.86	36.18	36.36	6,464,478
02 Jun 22	36.00000 +0.32	36.17	35.17	35.59	3,584,881
01 Jun 22	35.68000 +0.03	36.07	35.11	35.70	4,993,829
31 May 22	35.65000 +0.63	35.70	34.78	35.00	4,735,396
30 May 22	35.02000 +1.31	35.13	33.50	34.18	5,700,891
27 May 22	33.71000 +1.39	34.42	32.08	32.60	5,976,808
26 May 22	32.32000 +0.28	32.58	31.71	32.02	2,083,204
25 May 22	32.04000 +0.76	32.13	31.12	31.32	2,843,574
24 May 22	31.28000 -2.09	33.40	31.20	33.35	5,618,847
23 May 22	33.37000 -0.34	34.08	33.20	33.84	1,945,291
20 May 22	33.71000 +0.53	34.16	33.00	33.01	2,698,698
19 May 22	33.18000 -0.20	33.28	32.52	32.85	2,942,346
18 May 22	33.38000 -0.81	34.26	32.96	34.00	4,817,600
17 May 22	34.19000 +1.07	34.22	33.06	33.16	3,446,067
16 May 22	33.12000 -0.73	34.28	33.00	33.99	3,593,276
13 May 22	33.85000 +0.53	33.99	32.96	33.61	3,132,400
12 May 22	33.32000 -0.01	33.69	32.60	33.00	2,784,032
11 May 22	33.33000 +0.58	33.92	32.18	32.78	6,175,646
10 May 22	32.75000 +1.35	33.00	30.70	31.00	5,210,039
09 May 22	31.40000 -0.29	32.47	31.00	32.00	3,993,245
06 May 22	31.69000 -0.60	32.11	31.43	31.76	3,179,572
05 May 22	32.29000 -0.37	32.90	32.00	32.21	3,999,350
29 Apr 22	32.66000 +1.36	32.75	31.00	31.50	4,382,808
28 Apr 22	31.30000 -0.73	32.19	30.78	32.00	4,997,644
27 Apr 22	32.03000 +0.72	32.27	30.69	31.89	7,602,515
26 Apr 22	31.31000 +3.06	32.50	28.28	28.28	19,704,934
25 Apr 22	28.25000 -2.04	30.63	28.20	30.17	6,604,676
22 Apr 22	30.29000 -0.23	30.73	29.26	30.52	5,290,966
21 Apr 22	30.52000 -1.60	32.24	30.39	32.05	3,865,608
20 Apr 22	32.12000 -0.64	33.16	32.10	32.98	1,722,500
19 Apr 22	32.76000 -0.72	33.75	32.62	33.53	1,585,576
18 Apr 22	33.48000 +1.26	33.93	31.52	32.03	3,158,715
15 Apr 22	32.22000 +0.87	32.66	30.97	31.14	3,506,433
14 Apr 22	31.35000 -0.63	32.49	31.00	32.34	3,225,256
13 Apr 22	31.98000 -0.57	32.67	31.80	32.28	1,813,491
12 Apr 22	32.55000 +0.01	32.80	31.69	32.01	3,146,675
11 Apr 22	32.54000 -1.12	33.54	32.10	33.31	2,808,292
08 Apr 22	33.66000 +0.25	33.86	33.12	33.72	2,443,986
07 Apr 22	33.41000 -1.30	34.54	33.16	34.48	3,502,654
06 Apr 22	34.71000 -0.72	35.40	34.22	35.17	2,895,806
01 Apr 22	35.43000 +0.83	35.45	34.08	34.30	3,599,934
31 Mar 22	34.60000 -1.54	36.30	34.51	36.07	4,184,693
30 Mar 22	36.14000 +0.34	36.30	35.27	36.00	3,990,986
29 Mar 22	35.80000 +1.34	36.20	34.50	34.76	5,450,360
28 Mar 22	34.46000 +0.26	34.68	33.48	33.83	2,561,069
25 Mar 22	34.20000 -0.28	34.89	34.10	34.19	2,709,602
24 Mar 22	34.48000 -1.02	35.20	34.48	35.20	3,738,195
23 Mar 22	35.50000 +1.40	36.10	33.88	33.99	6,076,733
22 Mar 22	34.10000 -0.15	34.55	33.62	33.90	2,604,606
21 Mar 22	34.25000 -0.07	34.78	33.65	34.73	3,824,569
18 Mar 22	34.32000 +0.35	34.97	33.52	33.90	4,889,277
17 Mar 22	33.97000 +0.17	34.62	33.42	34.31	7,111,300
16 Mar 22	33.80000 +0.94	34.00	31.43	33.17	6,706,793
15 Mar 22	32.86000 -1.95	35.17	32.75	34.30	7,048,752
14 Mar 22	34.81000 -0.45	35.48	34.68	35.15	4,946,156
11 Mar 22	35.26000 +0.30	35.48	34.27	35.00	6,796,702
10 Mar 22	34.96000 +1.54	35.42	34.02	34.70	8,598,055
09 Mar 22	33.42000 -0.01	34.00	32.01	33.59	8,552,842
08 Mar 22	33.43000 -1.22	34.95	33.34	34.60	5,656,566
07 Mar 22	34.65000 -1.06	35.66	34.50	35.42	7,197,390
04 Mar 22	35.71000 +0.11	35.91	34.98	35.00	4,721,288
03 Mar 22	35.60000 -0.94	36.58	35.60	36.55	2,429,864
02 Mar 22	36.54000 +0.12	36.67	35.92	36.14	2,826,886
01 Mar 22	36.42000 -0.75	37.44	36.08	37.20	4,236,929
28 Feb 22	37.17000 +0.79	37.35	36.24	36.27	3,930,228
25 Feb 22	36.38000 +0.28	36.80	35.58	36.48	7,223,428
24 Feb 22	36.10000 -2.16	38.27	35.85	38.00	7,453,372
23 Feb 22	38.26000 +1.09	38.31	36.56	36.56	5,407,302
22 Feb 22	37.17000 -1.56	38.57	36.11	38.57	8,656,474
21 Feb 22	38.73000 -1.36	40.21	38.71	39.88	3,686,595
18 Feb 22	40.09000 +0.09	40.26	39.61	39.71	2,567,901
17 Feb 22	40.00000 +0.84	40.40	38.83	39.00	3,874,630
16 Feb 22	39.16000 -0.41	39.77	38.70	39.68	3,914,884
15 Feb 22	39.57000 -1.10	40.88	39.01	40.70	4,824,124
14 Feb 22	40.67000 -0.63	41.84	40.47	40.81	5,096,042
11 Feb 22	41.30000 +0.73	41.88	40.01	40.28	5,689,827
10 Feb 22	40.57000 -0.01	40.96	40.17	40.89	3,344,219
09 Feb 22	40.58000 +0.58	41.30	39.72	40.00	3,863,282
08 Feb 22	40.00000 +0.41	40.05	39.17	39.59	2,600,177
07 Feb 22	39.59000 -0.51	40.88	39.41	40.55	4,936,448
28 Jan 22	40.10000 -0.41	42.01	39.67	42.01	4,529,164
27 Jan 22	40.51000 -0.47	41.79	40.43	40.95	3,486,090
26 Jan 22	40.98000 +1.35	42.26	39.52	40.05	7,622,811
25 Jan 22	39.63000 -0.43	40.33	39.60	40.05	3,150,838
24 Jan 22	40.06000 -1.06	41.09	40.01	40.30	3,911,084
21 Jan 22	41.12000 -0.17	42.35	40.02	41.09	6,235,074
20 Jan 22	41.29000 -0.75	42.69	41.07	41.85	4,080,609
19 Jan 22	42.04000 -0.22	42.85	41.85	42.25	3,858,249
18 Jan 22	42.26000 +0.11	42.46	41.53	42.10	3,510,359
17 Jan 22	42.15000 +0.60	42.50	40.90	41.44	5,098,709
14 Jan 22	41.55000 +0.27	41.80	40.86	40.86	3,647,289
13 Jan 22	41.28000 -0.89	42.54	40.56	42.54	4,070,535
12 Jan 22	42.17000 +2.07	42.29	40.29	40.50	6,967,379
11 Jan 22	40.10000 +0.97	41.00	38.82	39.13	5,131,998
10 Jan 22	39.13000 +0.68	39.36	38.15	38.45	7,605,482
07 Jan 22	38.45000 -1.05	39.75	38.27	39.51	9,525,207
06 Jan 22	39.50000 -1.46	41.15	39.47	41.10	6,098,428
05 Jan 22	40.96000 -0.89	41.93	40.42	41.55	6,730,965
04 Jan 22	41.85000 -0.72	43.00	41.50	42.98	4,311,782
31 Dec 21	42.57000 +0.44	43.20	42.09	42.09	4,911,966
30 Dec 21	42.13000 -0.07	42.54	41.87	41.90	2,157,605
29 Dec 21	42.20000 +0.56	42.55	41.64	41.88	3,634,815
28 Dec 21	41.64000 -0.46	42.16	41.42	42.10	1,800,724
27 Dec 21	42.10000 -0.13	42.58	41.71	42.23	2,522,972
24 Dec 21	42.23000 +0.51	42.27	41.43	41.60	2,330,666
23 Dec 21	41.72000 +0.35	41.88	40.90	41.50	2,978,481
22 Dec 21	41.37000 -0.13	41.68	41.17	41.48	2,258,028
21 Dec 21	41.50000 -0.13	41.98	40.83	41.55	3,950,870
20 Dec 21	41.63000 -0.27	42.27	41.29	41.46	3,271,294
17 Dec 21	41.90000 -1.44	43.29	41.90	43.19	3,909,592
16 Dec 21	43.34000 +0.53	43.46	42.50	42.82	2,350,261
15 Dec 21	42.81000 -0.44	43.33	42.73	43.19	2,352,137
14 Dec 21	43.25000 +0.10	43.37	42.90	43.09	2,431,956
13 Dec 21	43.15000 -0.05	43.56	42.72	43.00	3,658,069
10 Dec 21	43.20000 -0.79	44.03	42.90	43.75	5,215,074
09 Dec 21	43.99000 +0.01	44.29	42.89	43.97	5,731,353
08 Dec 21	43.98000 +0.46	44.25	43.36	43.52	2,709,344
07 Dec 21	43.52000 -0.51	44.39	43.35	44.39	2,804,335
06 Dec 21	44.03000 -0.73	45.05	43.88	44.91	2,616,536
03 Dec 21	44.76000 -0.02	45.22	44.14	44.41	2,263,400
02 Dec 21	44.78000 -0.63	46.55	44.60	45.40	3,794,337
01 Dec 21	45.41000 +0.51	45.55	44.70	44.90	5,083,971
30 Nov 21	44.90000 +1.10	45.08	43.40	43.79	5,811,613
29 Nov 21	43.80000 +0.31	44.16	42.82	43.00	3,396,331
26 Nov 21	43.49000 +0.34	43.80	42.68	43.25	3,059,545
25 Nov 21	43.15000 +0.19	43.24	42.49	42.90	1,848,630
24 Nov 21	42.96000 -0.34	43.50	42.90	43.30	2,332,364
23 Nov 21	43.30000 +0.05	43.80	42.90	43.15	3,235,642
22 Nov 21	43.25000 -1.16	44.76	43.23	44.43	7,482,854
19 Nov 21	44.41000 +0.00	45.03	43.50	44.41	3,868,635
18 Nov 21	44.41000 -1.11	45.98	44.35	45.51	2,490,698
17 Nov 21	45.52000 +0.39	45.98	44.77	45.42	3,706,793
16 Nov 21	45.13000 +0.72	45.41	43.82	43.91	4,973,486
15 Nov 21	44.41000 -0.59	45.26	43.33	44.93	4,254,350
12 Nov 21	45.00000 +0.63	45.25	44.01	44.01	3,228,948
11 Nov 21	44.37000 -0.74	45.10	43.50	44.81	5,302,775
10 Nov 21	45.11000 -0.76	46.05	44.90	45.93	2,797,933
09 Nov 21	45.87000 +0.32	46.33	45.28	46.00	4,252,404
08 Nov 21	45.55000 +0.85	46.19	44.08	45.89	5,705,937
05 Nov 21	44.70000 +0.04	45.30	44.40	44.40	1,996,785
04 Nov 21	44.66000 -0.12	45.57	44.25	44.99	3,636,872
03 Nov 21	44.78000 +1.08	44.95	43.46	43.65	4,582,248
02 Nov 21	43.70000 +1.08	43.88	42.28	42.28	4,356,241
01 Nov 21	42.62000 -0.16	43.00	42.00	43.00	2,818,294
29 Oct 21	42.78000 -0.08	43.30	42.54	42.71	2,240,317
28 Oct 21	42.86000 +0.56	43.28	41.71	42.00	4,206,596
27 Oct 21	42.30000 -1.39	43.68	40.95	43.60	6,909,416
26 Oct 21	43.69000 -0.91	44.93	43.54	44.63	4,228,150
25 Oct 21	44.60000 -1.08	45.60	44.38	45.60	4,781,216
22 Oct 21	45.68000 +1.58	46.02	43.21	43.39	7,269,050
21 Oct 21	44.10000 -0.78	45.28	43.83	45.00	3,038,457
20 Oct 21	44.88000 +0.38	45.45	44.21	44.50	3,837,717
19 Oct 21	44.50000 +0.77	44.66	43.20	43.20	3,259,565
18 Oct 21	43.73000 -0.34	44.87	43.03	44.52	3,205,312
15 Oct 21	44.07000 -0.24	44.47	43.55	44.07	3,492,266
14 Oct 21	44.31000 -0.54	45.35	44.00	44.85	4,302,354
13 Oct 21	44.85000 +1.42	45.33	43.01	43.09	5,487,350
12 Oct 21	43.43000 -0.44	44.17	42.86	43.92	3,807,721
11 Oct 21	43.87000 +2.04	44.16	41.74	41.88	5,841,777
08 Oct 21	41.83000 +0.68	42.40	41.11	41.88	3,893,439
30 Sep 21	41.15000 -0.06	41.60	40.95	41.21	2,676,212
29 Sep 21	41.21000 -0.36	42.30	40.80	41.84	3,908,103
28 Sep 21	41.57000 -1.98	43.64	41.51	43.64	5,597,299
27 Sep 21	43.55000 +0.88	43.90	42.30	42.68	5,492,818
24 Sep 21	42.67000 +0.20	42.72	41.64	42.45	4,681,287
23 Sep 21	42.47000 +1.35	42.90	40.91	41.12	4,988,478
22 Sep 21	41.12000 -1.19	42.64	40.91	42.00	3,005,485
17 Sep 21	42.31000 +1.60	42.85	40.35	40.35	6,160,251
16 Sep 21	40.71000 -0.57	41.99	40.59	41.29	4,859,111
15 Sep 21	41.28000 -0.86	42.22	41.10	41.73	2,836,664
14 Sep 21	42.14000 -0.73	43.29	42.02	42.88	4,435,837
13 Sep 21	42.87000 -0.83	44.15	42.75	43.70	4,498,145
10 Sep 21	43.70000 +1.34	43.94	41.99	41.99	5,608,982
09 Sep 21	42.36000 +0.31	42.44	41.61	41.61	4,775,327
08 Sep 21	42.05000 +0.05	42.75	41.43	41.75	4,317,238
07 Sep 21	42.00000 -1.70	43.70	41.61	43.17	7,164,805
06 Sep 21	43.70000 +2.71	44.19	40.15	40.20	9,406,356
03 Sep 21	40.99000 -3.43	44.10	40.89	43.50	17,899,536
02 Sep 21	44.42000 -1.52	46.20	44.21	45.60	5,641,505
01 Sep 21	45.94000 +0.18	45.98	44.12	45.55	6,168,719
31 Aug 21	45.76000 +0.39	45.79	44.68	45.50	7,786,792
30 Aug 21	45.37000 -0.62	46.73	45.05	46.48	6,514,343
27 Aug 21	45.99000 -0.16	46.39	45.61	46.30	5,983,066
26 Aug 21	46.15000 -0.02	46.45	45.48	45.80	4,456,393
25 Aug 21	46.17000 +1.18	46.22	45.09	45.37	7,441,177
24 Aug 21	44.99000 -1.01	45.99	44.80	45.70	6,716,085
23 Aug 21	46.00000 +1.42	46.12	43.60	44.02	7,399,000
20 Aug 21	44.58000 -1.35	45.65	44.01	45.20	8,053,628
19 Aug 21	45.93000 -0.36	46.86	45.41	46.31	5,234,726
18 Aug 21	46.29000 -1.66	47.91	45.74	47.30	9,449,215
17 Aug 21	47.95000 -0.87	48.84	47.62	48.82	8,111,110
16 Aug 21	48.82000 +0.57	50.10	48.19	48.45	10,006,189
13 Aug 21	48.25000 +1.48	48.42	46.90	46.90	8,934,691
12 Aug 21	46.77000 -1.16	47.63	46.30	47.63	8,346,093
11 Aug 21	47.93000 -1.36	49.29	47.60	49.29	9,744,762
10 Aug 21	49.29000 +0.38	49.30	47.89	48.83	7,980,634
09 Aug 21	48.91000 +0.03	49.36	47.86	48.59	7,278,960
06 Aug 21	48.88000 -2.27	51.11	48.60	51.11	9,959,541
05 Aug 21	51.15000 +0.00	51.66	50.52	51.49	8,992,703
04 Aug 21	51.15000 +0.08	51.50	49.85	51.08	12,114,424
03 Aug 21	51.07000 +3.21	51.95	47.60	48.52	20,831,180
02 Aug 21	47.86000 +1.12	48.39	46.77	46.77	9,246,567
30 Jul 21	46.74000 -1.99	48.95	46.46	48.92	10,454,477
29 Jul 21	48.73000 +3.53	48.84	46.01	46.05	16,323,596
28 Jul 21	45.20000 +0.57	46.10	44.44	45.00	12,679,889
27 Jul 21	44.63000 -1.79	47.18	44.27	46.39	14,013,508
26 Jul 21	46.42000 -0.68	47.44	45.10	46.87	7,210,817
23 Jul 21	47.10000 -1.66	48.80	46.30	48.80	9,159,334
22 Jul 21	48.76000 -0.60	49.75	48.35	49.36	6,542,985
21 Jul 21	49.36000 +1.47	49.49	48.00	48.24	9,846,033
20 Jul 21	47.89000 -0.02	48.30	47.22	47.80	6,038,051
19 Jul 21	47.91000 +1.35	48.33	46.30	46.40	7,943,084
16 Jul 21	46.56000 -1.05	47.99	46.51	47.71	6,497,365
15 Jul 21	47.61000 +0.45	47.88	46.72	47.16	7,220,335
14 Jul 21	47.16000 +0.58	48.30	46.41	46.88	9,234,247
13 Jul 21	46.58000 -0.43	47.20	46.20	47.01	4,369,051
12 Jul 21	47.01000 +1.97	47.43	45.20	45.49	8,548,858
09 Jul 21	45.04000 -1.46	46.61	44.70	46.01	10,461,977
08 Jul 21	46.50000 -0.64	47.53	46.31	47.50	6,315,966
07 Jul 21	47.14000 +2.14	47.42	44.43	44.80	7,302,424
06 Jul 21	45.00000 -0.30	45.22	44.12	45.00	6,145,845
05 Jul 21	45.30000 +0.10	45.88	44.25	45.16	5,628,524
02 Jul 21	45.20000 -1.68	47.35	45.12	46.70	6,093,544
01 Jul 21	46.88000 -1.87	48.99	46.60	48.51	7,493,620
30 Jun 21	48.75000 -0.04	49.15	47.00	48.99	5,616,103
29 Jun 21	48.79000 -1.60	50.50	48.30	50.49	6,608,239
28 Jun 21	50.39000 +1.04	50.40	48.90	49.20	6,547,266
25 Jun 21	49.35000 +0.60	49.86	48.56	48.80	5,640,312
24 Jun 21	48.75000 +0.00	48.84	47.72	48.45	5,767,067
23 Jun 21	48.75000 -0.45	49.30	48.01	49.00	5,537,057
22 Jun 21	49.20000 +1.24	49.44	47.60	48.10	6,636,048
21 Jun 21	47.96000 -0.52	48.77	46.99	48.00	8,475,178
18 Jun 21	48.48000 +0.31	49.12	47.83	48.47	6,464,013
17 Jun 21	48.17000 +0.30	48.64	47.76	47.87	4,629,466
16 Jun 21	47.87000 -2.64	50.80	47.80	50.60	8,579,479
15 Jun 21	50.51000 -0.99	51.69	49.78	51.45	4,902,749
11 Jun 21	51.50000 -0.89	52.50	51.15	52.50	6,034,197
10 Jun 21	52.39000 +1.41	52.50	50.73	50.73	7,185,287
09 Jun 21	50.98000 +0.77	51.44	50.21	50.21	4,774,709
08 Jun 21	50.21000 -1.12	52.77	50.02	51.32	6,526,037
07 Jun 21	51.33000 +0.36	51.68	49.90	50.95	6,793,690
04 Jun 21	50.97000 +1.27	51.32	49.55	49.90	6,610,254
03 Jun 21	49.70000 -0.59	51.10	49.53	49.96	5,861,222
02 Jun 21	50.29000 -1.37	51.60	49.92	51.60	6,779,326
01 Jun 21	51.66000 -0.44	51.95	50.22	51.52	8,938,222
31 May 21	52.10000 +1.02	53.36	51.20	51.70	8,683,530
28 May 21	51.08000 -0.68	52.37	50.85	51.59	8,021,652
27 May 21	51.76000 +1.22	52.30	50.40	50.54	11,257,441
26 May 21	50.54000 +1.08	54.00	50.28	53.00	18,817,516
25 May 21	49.46000 +0.46	49.95	48.58	49.01	6,533,749
24 May 21	49.00000 -0.20	50.09	48.44	49.46	4,173,183
21 May 21	49.20000 -0.82	50.50	48.64	50.50	5,341,625
20 May 21	50.02000 +1.26	50.68	48.72	48.88	8,199,557
19 May 21	48.76000 +0.41	48.91	47.70	47.85	4,001,662
18 May 21	48.35000 -0.74	48.99	47.08	48.57	5,293,423
17 May 21	49.09000 +1.11	49.65	48.50	49.00	11,246,830
14 May 21	47.98000 +0.82	48.32	46.50	47.17	5,863,950
13 May 21	47.16000 +0.29	47.48	46.01	46.17	3,991,648
12 May 21	46.87000 +0.10	47.35	45.85	46.66	5,951,031
11 May 21	46.77000 -0.51	47.57	46.38	46.86	4,821,700
10 May 21	47.28000 -0.18	48.38	46.73	47.34	5,583,941
07 May 21	47.46000 -1.47	49.18	47.17	48.70	5,852,067
06 May 21	48.93000 -0.57	50.34	48.11	49.48	5,824,462
30 Apr 21	49.50000 +0.70	49.68	47.86	48.82	6,847,614
29 Apr 21	48.80000 -1.02	49.60	48.35	49.32	6,222,534
28 Apr 21	49.82000 +0.32	50.40	49.41	49.50	4,005,498
27 Apr 21	49.50000 -0.07	50.20	48.80	49.35	4,311,758
26 Apr 21	49.57000 -0.41	50.90	49.41	50.00	8,124,702
23 Apr 21	49.98000 +0.77	49.99	49.01	49.60	6,764,969
22 Apr 21	49.21000 +0.31	49.70	48.80	49.10	5,487,441
21 Apr 21	48.90000 -0.36	50.12	48.51	49.00	8,041,261
20 Apr 21	49.26000 +1.76	49.58	47.01	47.01	10,101,721
19 Apr 21	47.50000 +3.61	47.79	43.51	43.64	10,660,548
16 Apr 21	43.89000 -0.33	45.00	42.78	45.00	7,074,475
15 Apr 21	44.22000 +1.35	44.94	42.61	42.61	7,430,452
14 Apr 21	42.87000 -0.69	43.74	42.50	43.30	3,953,244
13 Apr 21	43.56000 -0.08	44.19	43.29	43.51	3,832,076
12 Apr 21	43.64000 -0.71	44.25	42.95	44.02	5,625,776
09 Apr 21	44.35000 +0.65	45.18	43.44	43.73	6,221,723
08 Apr 21	43.70000 +0.96	44.18	42.21	42.63	4,853,936
07 Apr 21	42.74000 -0.03	42.99	42.00	42.96	4,417,704
06 Apr 21	42.77000 -1.41	44.48	41.91	44.48	7,183,508
02 Apr 21	44.18000 +0.62	44.59	43.36	43.65	4,230,542
01 Apr 21	43.56000 +1.10	43.62	42.26	42.60	4,707,875
31 Mar 21	42.46000 -0.24	42.84	41.41	42.68	4,373,254
30 Mar 21	42.70000 +0.02	43.05	42.35	42.77	4,165,901
29 Mar 21	42.68000 +0.69	43.15	42.03	42.20	6,655,406
26 Mar 21	41.99000 +0.73	42.28	40.90	41.50	6,060,032
25 Mar 21	41.26000 +0.90	41.85	39.83	40.08	5,993,971
24 Mar 21	40.36000 -0.34	40.73	39.79	40.17	5,563,186
23 Mar 21	40.70000 -0.30	41.20	39.40	41.00	9,707,434
22 Mar 21	41.00000 +0.72	41.21	39.70	40.28	6,248,329
19 Mar 21	40.28000 +0.09	40.68	39.22	39.46	8,758,365
18 Mar 21	40.19000 +0.43	40.68	39.65	39.76	6,327,174
17 Mar 21	39.76000 +0.85	40.16	38.26	38.75	7,148,340
16 Mar 21	38.91000 +0.05	39.37	38.40	39.23	5,048,729
15 Mar 21	38.86000 -1.34	39.74	38.00	39.44	9,024,953
12 Mar 21	40.20000 +0.39	40.94	38.71	40.09	20,445,312
11 Mar 21	39.81000 +1.16	40.26	38.66	39.08	14,980,483
10 Mar 21	38.65000 +0.26	39.66	38.25	39.40	10,455,438
09 Mar 21	38.39000 -1.54	39.93	38.02	39.50	14,566,456
08 Mar 21	39.93000 -4.07	44.30	39.90	44.00	16,237,153
05 Mar 21	44.00000 +0.30	44.78	42.68	43.20	8,243,990
04 Mar 21	43.70000 -1.25	45.28	43.02	45.20	13,324,812
03 Mar 21	44.95000 -0.75	45.80	44.00	45.51	8,353,733
02 Mar 21	45.70000 -0.54	46.67	44.98	46.50	7,809,189
01 Mar 21	46.24000 +1.20	46.68	44.50	45.29	10,304,737
26 Feb 21	45.04000 -1.93	45.65	41.54	41.54	12,839,102
25 Feb 21	46.97000 -0.56	48.20	46.61	47.98	8,229,656
24 Feb 21	47.53000 -1.77	50.65	47.01	49.60	13,171,128
23 Feb 21	49.30000 -1.38	51.10	49.00	49.88	10,537,323
22 Feb 21	50.68000 -3.32	54.00	50.68	53.72	14,448,182
19 Feb 21	54.00000 -2.50	56.45	52.29	55.60	16,602,986
18 Feb 21	56.50000 +0.82	58.00	54.50	57.01	20,728,028
10 Feb 21	55.68000 +4.30	56.37	51.80	52.30	20,621,536
09 Feb 21	51.38000 -0.22	51.68	48.80	49.52	17,947,846
08 Feb 21	51.60000 +2.24	52.00	49.37	49.37	11,169,790
05 Feb 21	49.36000 -2.34	53.48	49.15	51.62	16,320,772
04 Feb 21	51.70000 +1.40	52.84	50.40	50.52	15,578,330
03 Feb 21	50.30000 -1.00	52.39	50.29	51.50	11,414,369
02 Feb 21	51.30000 +0.59	51.75	49.61	50.78	13,662,778
01 Feb 21	50.71000 +2.71	51.43	48.00	48.10	15,052,762
29 Jan 21	48.00000 -0.30	49.30	47.18	48.85	13,050,923
28 Jan 21	48.30000 -2.15	50.10	48.00	49.03	12,280,571
27 Jan 21	50.45000 -1.02	51.93	48.55	51.48	14,215,478
26 Jan 21	51.47000 +0.56	52.39	49.87	50.52	12,709,218
25 Jan 21	50.91000 +0.16	52.00	49.82	50.75	19,687,216
22 Jan 21	50.75000 +2.52	50.87	47.60	48.17	18,337,784
21 Jan 21	48.23000 +3.87	48.48	44.11	44.11	19,201,560
20 Jan 21	44.36000 +0.05	45.23	43.00	44.00	10,644,158
19 Jan 21	44.31000 -0.56	45.92	43.90	44.99	7,274,571
18 Jan 21	44.87000 +1.67	45.13	42.37	43.20	9,268,490
15 Jan 21	43.20000 -0.74	43.87	42.22	43.84	8,499,151
14 Jan 21	43.94000 +0.23	44.56	43.01	43.79	9,102,564
13 Jan 21	43.71000 -2.49	46.35	42.95	46.15	18,398,800
12 Jan 21	46.20000 +0.33	46.51	44.70	45.51	11,358,104
11 Jan 21	45.87000 -0.95	47.60	45.07	46.67	14,996,556
08 Jan 21	46.82000 -2.38	49.47	46.00	48.87	16,762,468
07 Jan 21	49.20000 +2.10	49.23	46.21	47.22	16,290,670
06 Jan 21	47.10000 -0.24	47.87	46.12	47.47	9,886,790
05 Jan 21	47.34000 -0.45	49.07	46.70	47.40	13,371,744
04 Jan 21	47.79000 +2.68	47.80	45.11	45.39	15,263,774
31 Dec 20	45.11000 +0.56	45.43	43.57	44.05	11,677,591
30 Dec 20	44.55000 +0.39	44.78	43.18	44.00	8,874,848
29 Dec 20	44.16000 -2.34	46.17	43.67	45.85	11,621,460
28 Dec 20	46.50000 +0.92	48.07	45.58	45.80	15,423,549
25 Dec 20	45.58000 +1.33	45.69	43.78	44.42	6,576,655
24 Dec 20	44.25000 -0.86	45.00	43.49	45.00	8,171,772
23 Dec 20	45.11000 +0.05	46.00	44.62	45.40	8,271,668
22 Dec 20	45.06000 -0.59	45.85	44.71	45.00	9,157,761
21 Dec 20	45.65000 +2.85	45.65	42.80	42.99	14,145,515
18 Dec 20	42.80000 -0.27	43.30	42.29	42.91	6,291,745
17 Dec 20	43.07000 +0.65	43.29	41.96	42.50	10,084,263
16 Dec 20	42.42000 +0.38	42.80	41.62	41.98	6,076,943
15 Dec 20	42.04000 +0.59	42.32	41.02	41.20	5,589,329
14 Dec 20	41.45000 -0.40	41.73	40.20	41.60	6,853,711
11 Dec 20	41.85000 -0.82	42.90	41.20	42.70	9,346,147
10 Dec 20	42.67000 +1.21	42.85	40.72	41.00	13,737,884
09 Dec 20	41.46000 -0.01	42.19	41.18	41.46	10,606,452
08 Dec 20	41.47000 +0.97	41.77	40.29	40.29	11,079,443
07 Dec 20	40.50000 +1.50	40.73	38.58	39.40	12,256,291
04 Dec 20	39.00000 -0.79	39.49	38.65	39.40	6,286,249
03 Dec 20	39.79000 +0.21	39.80	38.81	39.49	5,833,008
02 Dec 20	39.58000 +0.50	39.85	38.71	39.70	9,314,962
01 Dec 20	39.08000 +1.20	39.10	37.39	37.51	9,147,825
30 Nov 20	37.88000 -0.88	38.74	37.20	38.74	11,980,643
27 Nov 20	38.76000 -0.24	39.12	37.90	38.80	5,609,712
26 Nov 20	39.00000 +0.10	39.13	38.40	38.71	4,724,505
25 Nov 20	38.90000 -0.59	39.57	38.66	39.43	6,018,306
24 Nov 20	39.49000 +0.32	39.76	38.52	39.56	5,624,270
23 Nov 20	39.17000 -0.23	39.70	38.91	39.50	6,833,250
20 Nov 20	39.40000 +0.83	39.50	38.23	38.50	6,831,864
19 Nov 20	38.57000 +0.37	38.83	37.70	38.35	7,038,557
18 Nov 20	38.20000 -1.20	39.81	37.79	39.60	9,600,087
17 Nov 20	39.40000 -0.51	40.29	38.62	39.99	7,925,306
16 Nov 20	39.91000 +0.26	40.28	39.05	39.05	9,221,481
13 Nov 20	39.65000 +0.35	40.17	39.01	39.55	8,456,045
12 Nov 20	39.30000 +1.83	39.43	37.70	37.84	14,694,516
11 Nov 20	37.47000 -2.82	40.42	37.31	40.06	17,140,756
10 Nov 20	40.29000 +0.01	40.97	39.63	40.28	11,945,956
09 Nov 20	40.28000 +0.12	41.47	38.66	40.70	24,727,824
06 Nov 20	40.16000 -4.64	45.66	39.96	45.51	31,654,132
05 Nov 20	44.80000 +2.40	45.29	42.38	43.02	16,373,123
04 Nov 20	42.40000 +0.41	42.98	42.00	42.24	9,196,832
03 Nov 20	41.99000 -0.20	43.00	41.49	42.70	8,257,400
02 Nov 20	42.19000 +1.19	42.93	41.21	41.31	11,142,539
30 Oct 20	41.00000 -1.08	42.37	41.00	41.82	9,813,086
29 Oct 20	42.08000 +0.08	42.38	41.21	41.50	8,960,630
28 Oct 20	42.00000 -0.25	42.30	41.50	42.02	7,267,319
27 Oct 20	42.25000 +1.13	42.25	40.62	40.82	11,549,652
26 Oct 20	41.12000 +0.34	41.42	39.62	40.65	5,160,578
23 Oct 20	40.78000 -0.93	42.45	40.41	42.01	7,515,527
22 Oct 20	41.71000 -0.79	42.82	41.33	42.31	8,653,443
21 Oct 20	42.50000 -0.78	43.65	42.20	43.39	7,970,002
20 Oct 20	43.28000 +0.26	43.46	42.70	42.83	6,437,099
19 Oct 20	43.02000 +0.73	43.38	41.80	42.73	11,796,410
16 Oct 20	42.29000 -1.09	43.55	41.96	43.00	10,347,711
15 Oct 20	43.38000 +1.38	43.84	42.16	42.16	13,787,210
14 Oct 20	42.00000 +1.00	42.75	41.08	41.10	12,459,944
13 Oct 20	41.00000 +0.13	41.70	39.90	41.20	10,170,727
12 Oct 20	40.87000 +1.67	40.92	39.35	40.32	11,030,498
09 Oct 20	39.20000 +2.05	39.32	37.65	38.00	11,236,890
30 Sep 20	37.15000 +0.09	37.58	36.80	37.10	6,277,100
29 Sep 20	37.06000 +0.52	37.66	36.63	36.67	9,395,818
28 Sep 20	36.54000 +0.03	37.01	36.20	36.50	4,007,225
25 Sep 20	36.51000 -0.10	36.86	36.24	36.60	5,014,228
24 Sep 20	36.61000 -0.89	37.21	36.20	37.21	8,373,297
23 Sep 20	37.50000 +0.55	37.62	36.79	37.13	5,750,725
22 Sep 20	36.95000 -0.89	37.98	36.80	37.25	8,472,802
21 Sep 20	37.84000 -0.79	38.90	37.41	38.64	10,752,974
18 Sep 20	38.63000 +0.58	38.78	37.55	38.32	8,827,901
17 Sep 20	38.05000 -1.32	39.37	37.34	38.70	17,671,548
16 Sep 20	39.37000 -0.60	42.49	39.05	40.70	17,442,182
15 Sep 20	39.97000 +0.31	40.02	38.50	39.50	7,629,922
14 Sep 20	39.66000 -0.09	40.78	39.27	40.20	9,972,733
11 Sep 20	39.75000 +0.11	40.52	38.72	39.35	12,124,495
10 Sep 20	39.64000 +0.83	40.68	39.11	39.50	11,275,776
09 Sep 20	38.81000 -2.19	40.50	37.78	40.14	17,549,996
08 Sep 20	41.00000 +0.67	41.54	39.81	40.81	12,288,900
07 Sep 20	40.33000 -1.68	42.90	40.14	42.01	16,292,911
04 Sep 20	42.01000 -1.75	43.30	40.51	42.57	18,748,528
03 Sep 20	43.76000 -0.84	46.51	43.28	45.50	18,815,912
02 Sep 20	44.60000 +1.68	46.56	42.66	43.20	27,815,486
01 Sep 20	42.92000 +1.83	42.98	40.88	41.00	14,336,188
31 Aug 20	41.09000 -0.60	42.37	40.99	42.35	15,004,820
28 Aug 20	41.69000 +1.43	42.00	39.54	40.32	21,087,902
27 Aug 20	40.26000 +1.56	40.38	38.40	38.79	17,567,554
26 Aug 20	38.70000 -0.18	39.82	38.15	38.90	11,073,888
25 Aug 20	38.88000 -0.08	39.35	38.35	39.01	8,714,100
24 Aug 20	38.96000 +1.49	39.65	37.22	37.50	15,320,127
21 Aug 20	37.47000 +0.64	38.25	37.09	37.22	7,945,447
20 Aug 20	36.83000 -1.07	38.38	36.80	37.49	9,727,019
19 Aug 20	37.90000 +0.25	39.13	37.10	37.42	12,956,800
18 Aug 20	37.65000 +0.50	37.77	36.86	37.09	9,359,744
17 Aug 20	37.15000 +0.41	37.42	36.57	36.74	9,909,220
14 Aug 20	36.74000 +1.08	36.89	35.67	35.87	10,252,658
13 Aug 20	35.66000 -0.87	37.18	35.38	36.85	10,775,840
12 Aug 20	36.53000 -0.77	37.85	35.50	37.30	16,195,608
11 Aug 20	37.30000 -0.52	38.79	37.20	37.80	13,914,072
10 Aug 20	37.82000 -0.73	38.50	36.70	38.01	14,450,217
07 Aug 20	38.55000 -1.95	40.45	37.54	40.01	24,650,840
06 Aug 20	40.50000 +2.41	40.88	37.76	38.18	27,793,140
05 Aug 20	38.09000 +1.56	38.88	36.05	36.34	25,338,684
04 Aug 20	36.53000 -0.03	37.20	36.18	36.71	12,246,599
03 Aug 20	36.56000 +0.68	36.87	35.48	36.27	13,380,830
31 Jul 20	35.88000 +0.07	36.72	35.16	35.94	13,307,140
30 Jul 20	35.81000 -0.51	36.50	35.46	36.34	10,777,954
29 Jul 20	36.32000 +1.39	36.53	34.66	34.67	13,271,911
28 Jul 20	34.93000 +0.49	35.38	34.58	34.82	9,159,878
27 Jul 20	34.44000 +0.06	35.07	33.50	34.59	12,679,842
24 Jul 20	34.38000 -2.42	36.67	34.00	36.55	17,586,740
23 Jul 20	36.80000 -0.80	37.10	35.82	36.50	23,907,388
22 Jul 20	37.60000 +0.90	38.25	36.36	36.99	20,788,460
21 Jul 20	36.70000 +1.40	37.96	36.00	36.00	18,595,476
20 Jul 20	35.30000 +0.14	36.10	34.52	35.71	16,054,220
17 Jul 20	35.16000 +1.18	35.98	33.70	33.77	16,760,408
16 Jul 20	33.98000 -2.52	37.18	33.80	36.95	19,630,166
15 Jul 20	36.50000 +0.25	37.25	35.89	36.49	17,003,420
14 Jul 20	36.25000 -1.06	37.30	35.66	37.02	18,686,580
13 Jul 20	37.31000 +0.18	38.23	36.73	37.39	17,958,248
10 Jul 20	37.13000 +1.14	37.64	35.68	35.99	15,777,719
09 Jul 20	35.99000 +0.81	36.45	34.43	35.10	18,964,228
08 Jul 20	35.18000 +0.17	35.90	34.73	35.00	14,645,087
07 Jul 20	35.01000 +1.33	35.90	33.45	33.46	18,772,964
06 Jul 20	33.68000 +0.21	34.25	33.00	33.49	23,458,108
03 Jul 20	33.47000 -0.26	33.70	32.65	33.51	18,851,656
02 Jul 20	33.73000 -0.57	34.16	33.00	33.91	18,269,986
01 Jul 20	34.30000 +0.79	34.90	33.10	33.95	17,634,232
30 Jun 20	33.51000 +0.51	34.40	32.82	33.20	15,984,398
29 Jun 20	33.00000 +0.33	33.57	32.39	32.67	17,802,500
24 Jun 20	32.67000 +0.09	33.28	32.12	32.54	18,623,404
23 Jun 20	32.58000 +1.90	32.95	30.59	30.84	26,731,484
22 Jun 20	30.68000 +0.08	31.12	29.93	30.98	22,712,024
19 Jun 20	30.60000 +0.33	30.79	29.82	30.20	26,978,516
18 Jun 20	30.27000 +2.66	30.37	28.74	28.74	47,113,040
17 Jun 20	27.61000 +0.11	27.69	27.08	27.10	12,872,749
16 Jun 20	27.50000 +1.82	27.58	26.00	26.30	22,746,828
15 Jun 20	25.68000 +0.02	27.04	25.65	25.99	16,381,120
12 Jun 20	25.66000 -0.29	26.20	25.30	25.65	12,095,431
11 Jun 20	25.95000 -0.84	26.87	25.78	26.70	16,699,089
10 Jun 20	26.79000 -0.03	27.20	26.45	27.00	6,720,106
09 Jun 20	26.82000 -0.25	27.07	26.30	27.07	13,078,463
08 Jun 20	27.07000 +0.00	27.25	26.67	26.88	10,349,307
05 Jun 20	27.07000 +0.29	27.27	26.59	26.78	13,296,016
04 Jun 20	26.78000 +0.62	27.15	26.31	26.60	14,852,529
03 Jun 20	26.16000 +0.27	26.68	25.50	25.85	16,407,675
02 Jun 20	25.89000 +1.19	26.14	24.68	24.80	21,903,884
01 Jun 20	24.70000 +1.19	24.95	23.60	23.63	11,876,147
29 May 20	23.51000 +0.52	23.90	23.00	23.18	6,615,189
28 May 20	22.99000 -0.33	23.57	22.83	23.46	6,702,925
27 May 20	23.32000 -0.38	23.94	23.26	23.70	6,220,397
26 May 20	23.70000 +0.18	23.90	23.57	23.75	6,636,598
25 May 20	23.52000 -0.02	23.73	23.15	23.30	6,110,254
22 May 20	23.54000 -0.51	24.11	23.38	24.01	6,728,131
21 May 20	24.05000 -0.49	24.97	24.02	24.59	7,921,177
20 May 20	24.54000 -0.22	24.85	24.32	24.71	7,060,123
19 May 20	24.76000 +0.46	25.26	24.50	24.63	7,480,343
18 May 20	24.30000 -0.15	24.86	23.75	24.50	10,668,652
15 May 20	24.45000 +0.56	25.04	23.81	24.05	13,804,624
14 May 20	23.89000 +0.00	24.28	23.59	24.00	7,573,769
13 May 20	23.89000 -0.20	24.20	23.65	24.20	7,212,634
12 May 20	24.09000 -0.16	24.37	23.86	24.28	8,562,796
11 May 20	24.25000 +0.00	24.80	24.01	24.25	9,202,636
08 May 20	24.25000 +0.70	24.73	23.65	23.77	14,336,987
07 May 20	23.55000 +0.10	24.08	23.32	23.59	11,060,150
06 May 20	23.45000 +0.33	23.65	22.84	22.95	10,862,027
30 Apr 20	23.12000 +1.41	23.57	21.85	21.88	13,622,385
29 Apr 20	21.71000 +0.24	22.29	21.50	21.50	7,898,040
28 Apr 20	21.47000 -0.47	22.09	21.20	21.89	9,697,061
27 Apr 20	21.94000 -0.28	22.32	21.80	22.23	7,155,741
24 Apr 20	22.22000 -0.03	22.48	21.95	22.30	5,770,840
23 Apr 20	22.25000 -0.58	23.29	22.25	22.83	6,720,544
22 Apr 20	22.83000 -0.21	22.99	22.54	22.90	7,507,758
21 Apr 20	23.04000 +0.19	23.14	22.50	22.85	8,359,564
20 Apr 20	22.85000 +0.23	23.20	22.52	22.52	8,294,672
17 Apr 20	22.62000 +0.78	23.22	22.08	22.09	14,494,712
16 Apr 20	21.84000 +0.07	21.98	21.18	21.61	8,638,125
15 Apr 20	21.77000 -0.16	22.36	21.66	21.87	10,485,076
14 Apr 20	21.93000 +1.28	21.95	20.65	20.65	14,958,799
13 Apr 20	20.65000 -0.83	21.58	20.49	21.48	9,905,986
10 Apr 20	21.48000 -0.75	22.09	21.48	22.00	6,884,205
09 Apr 20	22.23000 +0.35	22.30	21.67	22.00	9,060,001
08 Apr 20	21.88000 +0.49	22.38	21.15	21.16	15,107,276
07 Apr 20	21.39000 +0.57	21.92	21.30	21.65	13,001,155
03 Apr 20	20.82000 -0.51	21.38	20.68	21.22	7,076,510
02 Apr 20	21.33000 +0.53	21.38	20.46	20.83	7,882,331
01 Apr 20	20.80000 -0.12	21.58	20.63	20.88	7,678,058
31 Mar 20	20.92000 +0.10	21.34	20.70	21.13	7,176,217
30 Mar 20	20.82000 -0.25	21.14	20.25	20.68	9,512,095
27 Mar 20	21.07000 +0.07	21.62	21.06	21.55	7,756,581
26 Mar 20	21.00000 -0.19	21.50	20.75	21.15	7,737,060
25 Mar 20	21.19000 +0.40	21.74	20.79	21.25	12,863,651
24 Mar 20	20.79000 +0.78	21.10	20.22	20.50	9,772,206
23 Mar 20	20.01000 -1.39	20.95	19.88	20.65	11,167,058
20 Mar 20	21.40000 +0.06	21.93	20.91	21.83	10,913,470
19 Mar 20	21.34000 -0.28	22.18	21.10	22.18	12,621,867
18 Mar 20	21.62000 -0.88	23.08	21.60	23.08	9,720,928
17 Mar 20	22.50000 +1.10	22.88	21.51	21.75	13,357,589
16 Mar 20	21.40000 -1.54	23.19	21.06	23.00	13,385,090
13 Mar 20	22.94000 -0.76	23.50	22.10	22.10	8,517,800
12 Mar 20	23.70000 -0.60	24.35	23.51	23.81	6,672,277
11 Mar 20	24.30000 -0.89	25.37	24.06	25.37	9,587,120
10 Mar 20	25.19000 +0.62	25.34	24.00	24.00	8,604,530
09 Mar 20	24.57000 -1.84	25.88	24.20	25.86	11,124,578
06 Mar 20	26.41000 +0.69	26.75	25.30	25.56	12,799,431
05 Mar 20	25.72000 +0.37	25.94	25.02	25.88	8,720,003
04 Mar 20	25.35000 +0.23	25.50	24.62	24.88	8,425,640
03 Mar 20	25.12000 +0.37	25.90	24.81	25.05	8,629,958
02 Mar 20	24.75000 +0.72	25.15	24.12	24.55	12,253,195
28 Feb 20	24.03000 -2.13	25.35	23.88	24.82	15,568,805
27 Feb 20	26.16000 +0.42	26.85	25.70	26.08	10,639,579
26 Feb 20	25.74000 -2.45	27.60	25.58	27.51	18,023,604
25 Feb 20	28.19000 -0.91	29.00	27.06	28.37	18,223,984
24 Feb 20	29.10000 +1.14	29.30	27.79	28.35	15,897,802
21 Feb 20	27.96000 +0.98	28.41	27.22	27.25	15,533,720
20 Feb 20	26.98000 +0.28	27.06	26.20	26.45	9,799,020
19 Feb 20	26.70000 +0.49	26.97	25.70	26.35	14,352,686
18 Feb 20	26.21000 +0.63	26.39	25.36	25.74	11,486,956
17 Feb 20	25.58000 +0.40	25.92	25.02	25.10	9,452,551
14 Feb 20	25.18000 +0.57	25.50	24.31	24.50	8,760,015
13 Feb 20	24.61000 -0.62	25.45	24.53	24.85	8,330,744
12 Feb 20	25.23000 +0.43	25.37	24.40	25.37	9,018,162
11 Feb 20	24.80000 +1.13	24.84	23.72	23.72	8,112,795
10 Feb 20	23.67000 -0.07	23.95	23.35	23.59	3,734,613
07 Feb 20	23.74000 +0.06	23.76	23.12	23.70	4,978,513
06 Feb 20	23.68000 +0.82	23.68	22.30	22.98	7,371,604
05 Feb 20	22.86000 -0.42	23.90	22.65	23.56	8,171,140
04 Feb 20	23.28000 +1.18	23.57	22.35	22.46	6,842,025
03 Feb 20	22.10000 -2.45	23.00	22.10	22.10	9,350,636
23 Jan 20	24.55000 -1.19	26.20	23.98	25.74	8,825,811
22 Jan 20	25.74000 +0.32	25.94	24.50	25.63	7,592,985
21 Jan 20	25.42000 +0.22	26.36	25.17	25.22	12,388,442
20 Jan 20	25.20000 +0.79	25.30	24.11	24.11	6,906,951
17 Jan 20	24.41000 -0.17	24.80	24.30	24.75	2,742,515
16 Jan 20	24.58000 -0.02	24.78	24.20	24.68	3,879,798
15 Jan 20	24.60000 +0.08	25.09	24.40	24.64	4,962,432
14 Jan 20	24.52000 -0.48	25.20	24.51	25.05	4,667,662
13 Jan 20	25.00000 +0.26	25.09	24.30	24.76	5,179,169
10 Jan 20	24.74000 -0.16	25.10	24.60	24.96	5,025,383
09 Jan 20	24.90000 +0.30	25.19	24.34	24.82	6,526,043
08 Jan 20	24.60000 -0.93	25.44	24.32	25.44	9,101,371
07 Jan 20	25.53000 +2.17	25.60	23.55	23.55	13,971,474
06 Jan 20	23.36000 -0.23	23.85	23.15	23.55	5,254,588
03 Jan 20	23.59000 -0.29	24.30	23.36	24.05	5,615,313
02 Jan 20	23.88000 +1.03	24.09	23.01	23.01	7,265,806
31 Dec 19	22.85000 -0.35	23.36	22.54	23.10	4,329,144
30 Dec 19	23.20000 +0.60	23.25	22.54	22.80	4,822,336
27 Dec 19	22.60000 -0.30	23.08	22.52	23.00	4,394,049
26 Dec 19	22.90000 -0.50	23.70	22.67	23.65	5,000,317
25 Dec 19	23.40000 +0.30	23.65	22.82	23.10	4,454,571
24 Dec 19	23.10000 +0.31	23.24	22.61	22.90	4,849,743
23 Dec 19	22.79000 -0.77	23.82	22.65	23.48	5,541,947
20 Dec 19	23.56000 -0.58	24.23	23.40	24.20	3,354,382
19 Dec 19	24.14000 +0.16	24.22	23.20	23.93	5,699,876
18 Dec 19	23.98000 -0.12	24.25	23.83	23.83	3,865,590
17 Dec 19	24.10000 +0.01	24.35	23.84	24.08	6,486,688
16 Dec 19	24.09000 +0.34	24.35	23.81	24.05	6,471,109
13 Dec 19	23.75000 -0.41	24.60	23.75	24.33	8,241,144
12 Dec 19	24.16000 +0.01	24.50	23.95	24.37	5,094,702
11 Dec 19	24.15000 +0.00	24.65	24.00	24.27	4,327,018
10 Dec 19	24.15000 +0.15	24.25	23.71	24.01	5,030,327
09 Dec 19	24.00000 +0.32	24.25	23.46	23.55	6,476,099
06 Dec 19	23.68000 +1.27	23.85	22.28	22.41	7,928,713
05 Dec 19	22.41000 -0.03	22.97	22.00	22.97	5,579,484
04 Dec 19	22.44000 +0.51	22.62	21.73	21.74	4,369,206
03 Dec 19	21.93000 -0.08	22.09	21.51	22.03	2,537,505
02 Dec 19	22.01000 +0.23	22.35	21.63	21.63	3,230,444
29 Nov 19	21.78000 +0.09	21.93	21.27	21.69	3,923,553
28 Nov 19	21.69000 -0.36	22.05	21.53	22.04	3,064,844
27 Nov 19	22.05000 -0.96	22.97	21.75	22.97	6,892,826
26 Nov 19	23.01000 +0.21	23.01	22.44	22.76	6,877,382
25 Nov 19	22.80000 +0.03	23.11	22.00	22.70	4,840,132
22 Nov 19	22.77000 -0.28	23.35	22.48	22.80	4,362,370
21 Nov 19	23.05000 -0.02	23.40	22.91	23.00	2,338,458
20 Nov 19	23.07000 -0.18	23.32	22.90	23.17	3,083,517
19 Nov 19	23.25000 +0.22	23.46	23.05	23.19	5,925,300
18 Nov 19	23.03000 -0.41	23.44	22.89	23.30	5,789,060
15 Nov 19	23.44000 +0.24	23.78	23.11	23.33	4,219,720
14 Nov 19	23.20000 -0.02	23.42	22.92	23.15	3,570,546
13 Nov 19	23.22000 +0.59	23.38	22.63	22.75	6,007,716
12 Nov 19	22.63000 -0.03	22.99	22.33	22.81	3,152,100
11 Nov 19	22.66000 -0.03	23.06	22.20	22.66	5,884,905
08 Nov 19	22.69000 -0.12	23.20	22.50	22.93	5,769,779
07 Nov 19	22.81000 +0.39	23.11	22.05	22.55	6,773,403
06 Nov 19	22.42000 +0.47	22.76	21.75	22.00	8,385,232
05 Nov 19	21.95000 +0.84	22.12	21.04	21.32	8,109,559
04 Nov 19	21.11000 +0.11	21.57	20.67	20.81	5,933,217
01 Nov 19	21.00000 +0.76	21.11	20.01	20.14	5,738,990
31 Oct 19	20.24000 +0.23	20.58	20.06	20.20	4,922,262
30 Oct 19	20.01000 -0.28	20.40	19.88	20.08	6,352,826
29 Oct 19	20.29000 -0.57	21.09	20.20	20.79	6,426,931
28 Oct 19	20.86000 +0.51	21.03	20.31	20.35	4,531,126
25 Oct 19	20.35000 -0.23	20.85	19.88	20.46	5,194,726
24 Oct 19	20.58000 +0.18	20.75	20.24	20.45	3,680,864
23 Oct 19	20.40000 -0.66	21.21	20.26	21.20	5,205,284
22 Oct 19	21.06000 +0.20	21.12	20.75	21.00	3,584,162
21 Oct 19	20.86000 +0.03	21.15	20.41	20.54	5,009,345
18 Oct 19	20.83000 -0.38	21.41	20.77	21.28	5,002,601
17 Oct 19	21.21000 +0.17	21.35	20.93	20.94	4,520,473
16 Oct 19	21.04000 -0.46	21.65	20.96	21.45	5,914,605
15 Oct 19	21.50000 -0.01	21.56	21.11	21.50	8,191,772
14 Oct 19	21.51000 -0.80	22.03	21.28	21.28	19,163,320
11 Oct 19	22.31000 -0.15	23.18	22.23	22.80	11,028,596
10 Oct 19	22.46000 +0.36	22.57	21.75	21.88	8,621,327
09 Oct 19	22.10000 -0.03	22.26	21.65	22.13	6,827,396
08 Oct 19	22.13000 -0.19	22.83	21.86	22.35	4,887,172
30 Sep 19	22.32000 +0.20	22.83	21.98	22.30	7,057,242
27 Sep 19	22.12000 +0.35	22.21	21.60	21.91	7,551,525
26 Sep 19	21.77000 -0.48	22.58	21.18	22.31	8,834,603
25 Sep 19	22.25000 -0.27	22.79	22.00	22.55	5,907,403
24 Sep 19	22.52000 -0.10	23.58	22.42	22.71	10,610,221
23 Sep 19	22.62000 -1.26	23.79	22.01	23.79	13,846,728
20 Sep 19	23.88000 +0.08	24.06	23.41	23.80	6,184,717
19 Sep 19	23.80000 -0.12	24.40	23.45	24.25	6,002,850
18 Sep 19	23.92000 +0.37	24.44	23.48	23.56	8,596,608
17 Sep 19	23.55000 -0.61	24.28	23.40	24.01	7,805,752
16 Sep 19	24.16000 -0.54	24.86	24.03	24.62	4,936,770
12 Sep 19	24.70000 +0.80	24.80	24.00	24.20	5,435,545
11 Sep 19	23.90000 -0.64	24.81	23.80	24.54	6,903,469
10 Sep 19	24.54000 -0.82	25.08	24.25	25.02	8,789,215
09 Sep 19	25.36000 +2.31	25.36	23.20	23.35	11,686,237
06 Sep 19	23.05000 +0.21	23.35	22.84	22.84	4,938,529
05 Sep 19	22.84000 +0.14	23.31	22.71	23.02	6,135,203
04 Sep 19	22.70000 -0.30	23.03	22.25	23.03	6,435,045
03 Sep 19	23.00000 +0.96	23.19	21.89	22.07	10,254,914
02 Sep 19	22.04000 -0.49	22.56	21.20	22.30	18,933,112
30 Aug 19	22.53000 +0.08	22.77	22.05	22.58	6,471,655
29 Aug 19	22.45000 +0.22	22.95	22.01	22.01	7,114,452
28 Aug 19	22.23000 -0.25	22.66	22.06	22.48	7,771,217
27 Aug 19	22.48000 +0.50	22.99	22.00	22.22	9,622,934
26 Aug 19	21.98000 -0.82	23.11	21.84	22.49	16,211,036
23 Aug 19	22.80000 +0.32	23.33	22.15	22.45	10,770,146
22 Aug 19	22.48000 +0.40	22.48	21.71	22.06	7,906,371
21 Aug 19	22.08000 +0.45	22.24	21.22	21.62	8,623,122
20 Aug 19	21.63000 +0.14	21.88	21.46	21.50	6,439,805
19 Aug 19	21.49000 +0.99	22.06	20.09	20.71	11,204,399
16 Aug 19	20.50000 -0.15	20.96	20.13	20.90	8,462,878
15 Aug 19	20.65000 +0.36	20.79	19.65	19.72	8,111,686
14 Aug 19	20.29000 -0.11	21.00	20.20	20.39	8,455,495
13 Aug 19	20.40000 +0.08	20.54	20.12	20.12	7,640,362
12 Aug 19	20.32000 +0.38	20.43	19.80	19.90	11,772,484
09 Aug 19	19.94000 +0.38	20.10	19.60	19.70	16,914,244
08 Aug 19	19.56000 +1.41	19.81	18.40	18.40	19,677,102
07 Aug 19	18.15000 +0.01	18.36	17.78	18.14	4,722,931
06 Aug 19	18.14000 +0.00	18.33	17.62	17.88	6,878,509
05 Aug 19	18.14000 -1.05	19.12	18.12	19.12	11,139,873
02 Aug 19	19.19000 +0.16	19.22	18.50	18.60	7,926,410
01 Aug 19	19.03000 -0.07	19.23	18.82	19.15	4,047,579
31 Jul 19	19.10000 -0.18	19.25	18.81	19.02	4,631,001
30 Jul 19	19.28000 +0.09	19.38	19.00	19.24	5,371,912
29 Jul 19	19.19000 +0.03	19.35	18.90	19.35	5,235,841
26 Jul 19	19.16000 +0.20	19.40	18.81	19.08	6,406,358
25 Jul 19	18.96000 +0.34	19.27	18.55	18.75	7,585,547
24 Jul 19	18.62000 +0.66	18.92	17.86	17.86	11,182,543
23 Jul 19	17.96000 +0.00	18.26	17.66	18.04	5,162,840
22 Jul 19	17.96000 +0.26	18.29	17.33	17.73	5,410,040
19 Jul 19	17.70000 -0.13	18.08	17.60	17.75	4,004,683
18 Jul 19	17.83000 -0.64	18.44	17.81	18.40	7,555,019
17 Jul 19	18.47000 +0.99	18.79	17.67	17.78	13,046,160
16 Jul 19	17.48000 -0.51	17.98	17.31	17.98	8,318,629
15 Jul 19	17.99000 +0.00	18.43	17.81	18.16	6,764,067
12 Jul 19	17.99000 -0.12	18.42	17.50	18.34	5,615,831
11 Jul 19	18.11000 +0.11	18.80	17.90	18.36	7,282,502
10 Jul 19	18.00000 -0.66	18.39	17.23	18.38	14,842,677
09 Jul 19	18.66000 +0.15	18.88	18.11	18.50	5,963,277
08 Jul 19	18.51000 -0.21	18.93	18.02	18.80	8,006,388
05 Jul 19	18.72000 +0.09	18.99	18.40	18.74	4,735,600
04 Jul 19	18.63000 -0.35	19.15	18.45	19.00	6,464,814
03 Jul 19	18.98000 +0.21	19.73	18.55	18.57	12,970,886
02 Jul 19	18.77000 +0.58	19.04	18.03	18.17	11,902,912
01 Jul 19	18.19000 +1.18	18.33	17.20	17.38	14,240,644
28 Jun 19	17.01000 -0.02	17.30	16.78	17.20	4,981,908
27 Jun 19	17.03000 +0.80	17.12	16.22	16.26	8,985,610
26 Jun 19	16.23000 +0.01	16.55	15.96	16.20	5,963,161
25 Jun 19	16.22000 +0.00	16.39	16.01	16.13	4,047,276
24 Jun 19	16.22000 -0.45	16.83	16.09	16.80	7,220,070
21 Jun 19	16.67000 +0.25	17.20	16.38	17.20	7,874,145
20 Jun 19	16.42000 +0.32	16.73	16.03	16.05	6,390,964
19 Jun 19	16.10000 +0.05	16.60	16.06	16.42	4,286,558
18 Jun 19	16.05000 +0.06	16.30	15.79	16.08	3,800,009
17 Jun 19	15.99000 +0.06	16.22	15.86	15.89	2,525,581
14 Jun 19	15.93000 -0.51	16.30	15.75	15.75	10,314,654
13 Jun 19	16.44000 +0.41	16.48	15.79	16.05	5,054,985
12 Jun 19	16.03000 -0.15	16.18	15.88	16.18	2,709,707
11 Jun 19	16.18000 +0.38	16.25	15.65	15.83	4,442,825
10 Jun 19	15.80000 +0.63	16.19	14.80	15.09	5,597,657
06 Jun 19	15.17000 -0.03	15.47	15.05	15.07	3,220,471
05 Jun 19	15.20000 -0.46	15.89	15.17	15.72	3,709,669
04 Jun 19	15.66000 -0.43	16.18	15.58	16.10	3,480,792
03 Jun 19	16.09000 -0.13	16.39	15.70	16.03	7,354,598
31 May 19	16.22000 -0.28	16.80	16.20	16.43	5,465,311
30 May 19	16.50000 +0.01	16.69	16.18	16.42	3,142,175
29 May 19	16.49000 +0.32	16.81	16.06	16.28	5,228,089
28 May 19	16.17000 -0.13	16.49	16.13	16.35	3,674,922
27 May 19	16.30000 +0.42	16.58	15.75	15.87	5,279,860
24 May 19	15.88000 -0.12	16.25	15.71	15.81	6,006,514
23 May 19	16.00000 -0.79	16.65	15.68	16.62	10,227,755
22 May 19	16.79000 +0.04	17.00	16.23	16.58	9,268,661
21 May 19	16.75000 -0.04	17.15	16.63	16.64	7,895,743
20 May 19	16.79000 -0.21	17.19	16.36	17.00	7,542,463
17 May 19	17.00000 -0.66	17.63	16.95	17.63	9,525,875
16 May 19	17.66000 +1.32	17.83	16.18	16.20	11,924,001
15 May 19	16.34000 +0.62	16.40	15.73	15.80	7,717,445
14 May 19	15.72000 -0.08	16.06	15.47	15.58	4,614,953
13 May 19	15.80000 -0.19	16.06	15.53	15.69	5,956,765
10 May 19	15.99000 +0.76	16.17	15.00	15.30	10,302,759
09 May 19	15.23000 -0.28	15.49	14.88	15.30	8,555,277
08 May 19	15.51000 -0.04	15.88	15.19	15.20	8,585,984
07 May 19	15.55000 +0.49	15.70	15.10	15.10	10,444,656
06 May 19	15.06000 -1.36	15.85	14.85	15.76	16,163,575
30 Apr 19	16.42000 -0.11	17.14	16.33	16.65	7,838,999
29 Apr 19	16.53000 +0.47	16.85	16.00	16.06	11,847,525
26 Apr 19	16.06000 +0.06	16.18	15.41	15.87	7,548,095
25 Apr 19	16.00000 -0.04	16.65	15.92	16.05	14,934,364
24 Apr 19	16.04000 +0.19	16.22	15.73	15.86	12,896,628
23 Apr 19	15.85000 -0.18	15.99	15.46	15.99	8,270,950
22 Apr 19	16.03000 -0.33	16.38	15.81	16.30	6,722,150
19 Apr 19	16.36000 +0.98	16.43	15.10	15.48	12,150,164
18 Apr 19	15.38000 -0.19	15.84	15.30	15.53	7,050,001
17 Apr 19	15.57000 +0.31	15.71	15.10	15.27	11,882,921
16 Apr 19	15.26000 +0.26	15.28	14.73	14.94	5,834,022
15 Apr 19	15.00000 -0.65	15.90	14.88	15.83	11,025,958
12 Apr 19	15.65000 -0.08	15.83	15.48	15.48	5,965,575
11 Apr 19	15.73000 -0.02	15.85	15.43	15.85	7,949,380
10 Apr 19	15.75000 -0.46	16.07	15.71	16.07	8,913,444
09 Apr 19	16.21000 -0.29	16.40	15.92	16.40	7,399,386
08 Apr 19	16.50000 +0.71	16.68	15.40	15.81	12,403,686
04 Apr 19	15.79000 -0.41	16.39	15.70	16.35	10,377,743
03 Apr 19	16.20000 -7.81	16.27	15.51	16.00	9,015,557
02 Apr 19	24.01000 +0.01	25.09	23.66	24.00	10,689,810
01 Apr 19	24.00000 +2.10	24.09	22.12	22.34	11,881,460
29 Mar 19	21.90000 +0.31	22.03	21.13	21.63	8,231,303
28 Mar 19	21.59000 +1.00	21.76	20.12	20.12	9,271,643
27 Mar 19	20.59000 -0.02	21.10	20.17	21.10	6,620,390
26 Mar 19	20.61000 -0.76	21.63	20.56	21.42	5,375,467
25 Mar 19	21.37000 -0.68	22.22	21.36	21.63	6,685,139
22 Mar 19	22.05000 +0.65	22.16	20.76	21.50	7,617,721
21 Mar 19	21.40000 -0.05	21.80	21.26	21.68	5,705,405
20 Mar 19	21.45000 -0.28	22.49	21.08	21.61	11,355,417
19 Mar 19	21.73000 +0.89	21.85	20.84	20.84	8,632,407
18 Mar 19	20.84000 +0.47	21.36	20.31	20.39	8,367,134
15 Mar 19	20.37000 +0.31	20.72	20.15	20.22	5,334,990
14 Mar 19	20.06000 -0.34	21.59	19.80	20.40	7,029,267
13 Mar 19	20.40000 -0.03	20.68	20.02	20.50	7,687,449
12 Mar 19	20.43000 +0.39	20.88	20.04	20.04	12,676,302
11 Mar 19	20.04000 +1.24	20.13	18.83	18.83	11,227,384
08 Mar 19	18.80000 -0.73	19.60	18.65	19.05	13,884,369
07 Mar 19	19.53000 -0.57	19.99	19.27	19.99	10,658,663
06 Mar 19	20.10000 -0.51	20.36	19.65	20.17	12,716,960
05 Mar 19	20.61000 +0.81	20.67	19.51	19.67	9,747,460
04 Mar 19	19.80000 +0.22	20.37	19.41	19.80	10,004,150
01 Mar 19	19.58000 -0.07	20.09	19.26	19.80	9,605,631
28 Feb 19	19.65000 +1.31	19.83	19.25	19.35	13,158,863
27 Feb 19	18.34000 -0.35	18.78	18.10	18.61	4,854,580
26 Feb 19	18.69000 -0.01	19.24	18.41	18.56	6,796,497
25 Feb 19	18.70000 +1.01	18.86	17.90	17.90	9,962,075
22 Feb 19	17.69000 +0.10	17.80	17.33	17.56	5,404,259
21 Feb 19	17.59000 -0.23	17.99	17.30	17.80	5,945,587
20 Feb 19	17.82000 -0.34	18.23	17.60	18.06	3,827,600
19 Feb 19	18.16000 +0.18	18.40	17.84	17.98	4,874,558
18 Feb 19	17.98000 +0.74	18.04	17.13	17.33	5,771,172
15 Feb 19	17.24000 +0.28	17.35	16.81	16.93	4,306,991
14 Feb 19	16.96000 -0.04	17.17	16.82	16.99	3,214,794
13 Feb 19	17.00000 +0.53	17.19	16.52	16.59	6,558,106
12 Feb 19	16.47000 -0.13	16.98	16.39	16.64	5,966,447
11 Feb 19	16.60000 +0.20	16.65	16.17	16.25	3,913,468
01 Feb 19	16.40000 +0.60	16.46	15.77	15.80	2,986,506
31 Jan 19	15.80000 -0.02	15.88	15.61	15.81	2,354,548
30 Jan 19	15.82000 +0.24	15.86	15.40	15.55	2,516,591
29 Jan 19	15.58000 -0.32	15.89	15.40	15.89	2,952,415
28 Jan 19	15.90000 +0.30	15.92	15.56	15.68	3,750,129
25 Jan 19	15.60000 +0.00	15.75	15.45	15.62	2,411,438
24 Jan 19	15.60000 +0.03	15.72	15.38	15.57	3,770,163
23 Jan 19	15.57000 -0.04	15.80	15.38	15.66	2,014,125
22 Jan 19	15.61000 -0.03	15.86	15.61	15.64	2,447,364
21 Jan 19	15.64000 -0.21	15.85	15.59	15.76	3,424,169
18 Jan 19	15.85000 -0.12	16.00	15.36	15.81	4,927,672
17 Jan 19	15.97000 -0.26	16.19	15.70	16.10	2,305,888
16 Jan 19	16.23000 -0.27	16.51	16.16	16.50	1,398,700
15 Jan 19	16.50000 +0.50	16.65	15.91	16.16	3,205,634
14 Jan 19	16.00000 -0.61	16.76	16.00	16.76	1,681,466
11 Jan 19	16.61000 +0.13	16.70	16.30	16.47	1,303,261
10 Jan 19	16.48000 +0.00	16.61	16.23	16.48	2,223,418
09 Jan 19	16.48000 +0.07	16.78	16.41	16.41	2,601,886
08 Jan 19	16.41000 +0.51	16.58	15.89	15.90	3,210,945
07 Jan 19	15.90000 +0.00	16.08	15.76	15.90	3,120,197
04 Jan 19	15.90000 +0.54	15.95	15.11	15.30	2,127,305
03 Jan 19	15.36000 -0.58	15.90	15.20	15.89	3,904,002
02 Jan 19	15.94000 -0.73	16.81	15.84	16.70	3,690,950
28 Dec 18	16.67000 -0.23	16.99	16.60	16.87	2,656,936
27 Dec 18	16.90000 -0.24	17.49	16.81	17.49	2,282,047
26 Dec 18	17.14000 +0.56	17.40	17.00	17.40	3,763,477
25 Dec 18	16.58000 -0.07	16.68	16.20	16.45	1,665,074
24 Dec 18	16.65000 +0.26	16.73	16.25	16.30	1,037,174
21 Dec 18	16.39000 -0.24	16.78	16.16	16.62	1,425,676
20 Dec 18	16.63000 -0.06	16.97	16.48	16.69	1,935,873
19 Dec 18	16.69000 -0.41	17.10	16.69	17.07	1,476,203
18 Dec 18	17.10000 +0.03	17.35	16.72	17.09	2,201,306
17 Dec 18	17.07000 -0.33	17.41	16.95	17.41	2,717,500
14 Dec 18	17.40000 -0.02	17.78	17.35	17.53	3,081,993
13 Dec 18	17.42000 +0.52	17.74	16.91	16.91	4,674,971
12 Dec 18	16.90000 -0.25	17.44	16.87	17.44	2,961,085
11 Dec 18	17.15000 -0.03	17.65	17.10	17.41	2,484,569
10 Dec 18	17.18000 -0.14	17.49	16.90	17.34	3,352,722
07 Dec 18	17.32000 -0.16	17.76	17.22	17.48	1,702,392
06 Dec 18	17.48000 -0.13	17.65	17.23	17.41	2,295,718
05 Dec 18	17.61000 +0.09	17.78	17.11	17.41	3,099,036
04 Dec 18	17.52000 +0.38	17.58	17.10	17.14	4,313,014
03 Dec 18	17.14000 +0.35	17.43	17.02	17.30	3,199,964
30 Nov 18	16.79000 +0.27	16.90	16.30	16.30	1,078,906
29 Nov 18	16.52000 -0.33	17.30	16.25	16.97	2,987,529
28 Nov 18	16.85000 +0.39	17.06	16.36	16.49	2,696,824
27 Nov 18	16.46000 +0.41	16.50	16.13	16.13	1,653,400
26 Nov 18	16.05000 -0.25	16.33	15.88	16.30	1,626,327
23 Nov 18	16.30000 -0.41	16.82	16.00	16.82	2,184,529
22 Nov 18	16.71000 -0.22	16.96	16.50	16.95	1,881,284
21 Nov 18	16.93000 -0.19	17.28	16.57	16.98	2,745,897
20 Nov 18	17.12000 -0.57	17.63	17.12	17.55	2,200,438
19 Nov 18	17.69000 -0.11	17.90	17.21	17.59	2,576,372
16 Nov 18	17.80000 +0.27	17.97	17.31	17.54	3,451,223
15 Nov 18	17.53000 -0.07	17.65	17.03	17.44	2,628,687
14 Nov 18	17.60000 +0.02	17.65	17.18	17.55	2,957,750
13 Nov 18	17.58000 +0.00	17.77	17.22	17.37	2,634,527
12 Nov 18	17.58000 +0.53	17.67	16.83	17.14	5,122,171
09 Nov 18	17.05000 +0.45	17.20	16.66	16.66	3,121,930
08 Nov 18	16.60000 -0.66	17.85	16.60	17.35	3,031,252
07 Nov 18	17.26000 -0.14	17.65	17.03	17.41	2,020,721
06 Nov 18	17.40000 -0.19	17.68	17.12	17.40	2,115,082
05 Nov 18	17.59000 +0.04	18.24	17.30	17.54	3,954,283
02 Nov 18	17.55000 +0.82	17.60	16.95	17.40	3,656,601
01 Nov 18	16.73000 +0.11	17.09	16.57	16.65	2,702,713
31 Oct 18	16.62000 +0.20	16.72	16.28	16.42	2,428,647
30 Oct 18	16.42000 +0.25	16.54	15.66	16.11	1,928,602
29 Oct 18	16.17000 -0.33	16.63	16.10	16.58	1,273,301
26 Oct 18	16.50000 -0.18	16.93	16.43	16.87	1,521,500
25 Oct 18	16.68000 -0.29	16.83	16.30	16.35	2,734,998
24 Oct 18	16.97000 +0.71	17.43	16.20	16.20	6,031,065
23 Oct 18	16.26000 -0.14	16.77	16.17	16.30	2,954,246
22 Oct 18	16.40000 +0.58	16.80	15.81	15.82	6,048,156
19 Oct 18	15.82000 +0.47	15.90	15.04	15.36	4,100,778
18 Oct 18	15.35000 -0.27	15.65	14.96	15.30	2,809,679
17 Oct 18	15.62000 -0.13	15.95	15.10	15.92	3,563,373
16 Oct 18	15.75000 -0.51	16.39	15.51	16.20	2,356,114
15 Oct 18	16.26000 -0.49	17.14	16.13	16.93	2,521,887
12 Oct 18	16.75000 +0.24	17.47	16.37	16.52	2,591,268
11 Oct 18	16.51000 -1.12	17.43	16.11	17.11	3,166,044
10 Oct 18	17.63000 +0.14	17.86	17.33	17.70	1,258,697
09 Oct 18	17.49000 -0.42	18.08	17.32	17.61	1,495,968
08 Oct 18	17.91000 -0.69	18.45	17.68	18.45	2,258,941
28 Sep 18	18.60000 +0.13	18.78	18.28	18.46	2,323,199
27 Sep 18	18.47000 -0.13	18.80	18.41	18.48	1,543,711
26 Sep 18	18.60000 +0.20	18.79	18.35	18.41	1,922,527
25 Sep 18	18.40000 -0.26	18.75	18.37	18.66	1,229,685
21 Sep 18	18.66000 +0.26	18.88	18.28	18.50	1,999,811
20 Sep 18	18.40000 +0.05	18.70	18.23	18.44	1,989,100
19 Sep 18	18.35000 -0.15	18.65	18.20	18.60	2,531,200
18 Sep 18	18.50000 +1.19	18.60	17.35	17.54	4,382,341
17 Sep 18	17.31000 -0.09	17.50	16.92	17.38	2,048,691
14 Sep 18	17.40000 -1.08	18.40	16.70	18.31	6,549,242
13 Sep 18	18.48000 +0.48	18.55	18.11	18.11	2,084,384
12 Sep 18	18.00000 -0.70	18.69	17.88	18.61	1,925,202
11 Sep 18	18.70000 +0.10	18.81	18.20	18.45	1,556,240
10 Sep 18	18.60000 -0.40	19.13	18.58	19.09	2,665,065
07 Sep 18	19.00000 -0.15	19.40	18.70	18.98	1,948,626
06 Sep 18	19.15000 -0.05	19.38	18.90	19.00	2,011,129
05 Sep 18	19.20000 -0.82	20.07	19.16	19.95	1,817,500
04 Sep 18	20.02000 +0.32	20.20	19.08	19.54	3,707,747
03 Sep 18	19.70000 -0.08	19.82	18.97	19.78	2,773,947
31 Aug 18	19.78000 -0.02	19.94	19.45	19.79	1,758,728
30 Aug 18	19.80000 -0.21	20.15	19.75	20.08	1,751,299
29 Aug 18	20.01000 +0.11	20.22	19.88	19.98	1,863,527
28 Aug 18	19.90000 +0.00	20.19	19.57	19.95	3,110,028
27 Aug 18	19.90000 +0.83	20.03	19.12	19.26	3,953,195
24 Aug 18	19.07000 +0.24	19.18	18.67	18.70	1,277,319
23 Aug 18	18.83000 +0.08	19.10	18.56	18.71	1,437,300
22 Aug 18	18.75000 -0.55	19.30	18.60	19.24	1,732,617
21 Aug 18	19.30000 +0.14	19.50	19.08	19.20	1,494,600
20 Aug 18	19.16000 +0.06	19.48	18.60	19.26	1,859,900
17 Aug 18	19.10000 -0.50	19.59	18.90	19.58	1,891,513
16 Aug 18	19.60000 -0.37	19.97	18.55	19.71	3,590,065
15 Aug 18	19.97000 -0.10	20.16	19.91	20.07	1,654,032
14 Aug 18	20.07000 +0.08	20.19	19.85	19.98	1,973,200
13 Aug 18	19.99000 +0.29	20.13	19.48	19.49	2,054,500
10 Aug 18	19.70000 -0.18	19.88	19.50	19.70	2,913,964
09 Aug 18	19.88000 +0.13	20.36	19.02	19.21	7,702,958
08 Aug 18	19.75000 -0.09	19.95	19.56	19.61	2,380,400
07 Aug 18	19.84000 +0.44	19.98	19.36	19.36	2,383,469
06 Aug 18	19.40000 -0.10	19.98	19.30	19.30	4,008,296
03 Aug 18	19.50000 -0.68	20.14	19.50	19.99	2,151,979
02 Aug 18	20.18000 -0.04	20.23	19.00	20.09	4,960,878
01 Aug 18	20.22000 +0.00	20.74	20.15	20.40	2,761,216
31 Jul 18	20.22000 -0.58	20.80	20.03	20.69	4,311,864
30 Jul 18	20.80000 +0.42	21.18	20.16	20.44	5,394,500
27 Jul 18	20.38000 +0.15	20.45	20.00	20.00	2,451,461
26 Jul 18	20.23000 -0.71	20.96	20.21	20.86	4,001,900
25 Jul 18	20.94000 -0.03	21.24	20.73	20.81	5,416,576
24 Jul 18	20.97000 -0.63	21.60	20.53	21.45	11,054,779
23 Jul 18	21.60000 +0.12	21.75	20.98	21.48	7,938,771
20 Jul 18	21.48000 +0.50	21.59	20.67	20.88	7,861,621
19 Jul 18	20.98000 +0.22	21.36	20.60	20.60	6,266,782
18 Jul 18	20.76000 -0.62	21.64	20.67	21.49	8,281,823
17 Jul 18	21.38000 +0.20	21.55	20.78	21.15	9,557,300
16 Jul 18	21.18000 +0.43	21.65	20.80	21.34	12,049,123
13 Jul 18	20.75000 +0.88	21.60	19.87	19.93	8,755,998
12 Jul 18	19.87000 +0.57	20.19	19.21	19.21	4,547,336
11 Jul 18	19.30000 -0.16	19.41	18.50	19.00	3,778,337
10 Jul 18	19.46000 -0.76	20.25	19.04	20.03	7,677,100
09 Jul 18	20.22000 +0.90	20.40	19.50	19.61	2,945,649
06 Jul 18	19.32000 -0.02	19.90	18.70	19.34	2,042,042
05 Jul 18	19.34000 -0.56	19.90	19.34	19.90	1,866,600
04 Jul 18	19.90000 +0.04	20.12	19.44	19.76	2,222,300
03 Jul 18	19.86000 +0.10	19.99	19.31	19.99	2,510,207
02 Jul 18	19.76000 -0.18	20.45	19.65	19.94	2,682,724
29 Jun 18	19.94000 +0.53	20.17	19.17	19.28	3,122,560
28 Jun 18	19.41000 +0.50	19.77	18.89	19.09	2,778,009
27 Jun 18	18.91000 -0.20	19.30	18.91	19.06	2,800,637
26 Jun 18	19.11000 +0.72	19.32	18.22	18.25	3,492,793
25 Jun 18	18.39000 +0.39	18.74	18.08	18.08	3,169,349
22 Jun 18	18.00000 +0.40	18.35	17.55	17.68	4,079,608
21 Jun 18	17.60000 -0.98	18.80	17.35	18.58	3,664,711
20 Jun 18	18.58000 +1.13	19.08	17.35	17.51	3,405,111
19 Jun 18	17.45000 -1.54	18.96	17.11	18.80	3,778,078
15 Jun 18	18.99000 -0.18	19.29	18.39	19.02	3,946,176
14 Jun 18	19.17000 -0.15	19.60	19.00	19.31	1,527,092
13 Jun 18	19.32000 -0.35	19.68	19.31	19.57	956,000
12 Jun 18	19.67000 -0.03	19.80	19.22	19.65	1,410,800
11 Jun 18	19.70000 -0.31	20.13	19.51	19.98	2,108,199
08 Jun 18	20.01000 -0.02	20.10	19.66	19.92	1,178,300
07 Jun 18	20.03000 +0.27	20.28	19.72	19.99	1,989,474
06 Jun 18	19.76000 -0.12	19.96	19.55	19.68	1,830,163
05 Jun 18	19.88000 +0.61	19.90	19.23	19.30	2,899,265
04 Jun 18	19.27000 -0.03	19.64	19.00	19.18	2,089,360
01 Jun 18	19.30000 -0.10	19.56	19.07	19.28	1,259,903
31 May 18	19.40000 +0.22	19.56	18.83	19.25	3,008,100
30 May 18	19.18000 -1.12	20.10	19.12	20.10	5,468,921
29 May 18	20.30000 -0.36	20.59	19.94	20.44	3,290,077
28 May 18	20.66000 +0.26	20.70	20.02	20.16	3,613,214
25 May 18	20.40000 -0.50	20.98	20.28	20.84	3,189,393
24 May 18	20.90000 +0.01	21.15	20.30	20.95	3,307,344
23 May 18	20.89000 -0.10	21.12	20.70	20.87	2,728,758
22 May 18	20.99000 -0.06	21.23	20.73	21.10	2,549,877
21 May 18	21.05000 +0.03	21.50	20.86	21.18	3,610,105
18 May 18	21.02000 +0.43	21.13	20.38	20.60	3,967,601
17 May 18	20.59000 -0.29	21.21	20.05	20.75	3,199,661
16 May 18	20.88000 +0.18	21.33	20.30	20.56	6,062,836
15 May 18	20.70000 -0.60	21.71	20.00	21.24	8,493,512
14 May 18	21.30000 -0.47	22.10	21.11	21.74	3,624,308
11 May 18	21.77000 -0.22	22.11	21.41	21.99	3,633,077
10 May 18	21.99000 +0.01	22.30	21.66	21.93	2,692,309
09 May 18	21.98000 -0.24	22.77	21.82	22.18	4,647,017
08 May 18	22.22000 -0.22	22.45	21.74	22.45	4,535,819
07 May 18	22.44000 +0.27	22.48	21.85	22.29	4,082,584
04 May 18	22.17000 -0.22	22.52	21.95	22.30	4,573,373
03 May 18	22.39000 +1.44	22.39	20.83	20.95	6,491,201
02 May 18	20.95000 -0.75	21.97	20.55	21.80	3,754,285
27 Apr 18	21.70000 +0.23	22.00	21.46	21.58	3,760,301
26 Apr 18	21.47000 -0.46	22.20	21.28	22.05	3,207,200
25 Apr 18	21.93000 +1.18	22.10	20.50	20.82	6,432,331
24 Apr 18	20.75000 +0.55	20.80	20.10	20.20	2,227,631
23 Apr 18	20.20000 -0.74	21.12	19.93	21.11	4,024,077
20 Apr 18	20.94000 -0.82	21.76	20.83	21.76	3,294,000
19 Apr 18	21.76000 -0.07	22.05	21.56	21.84	3,652,200
18 Apr 18	21.83000 +0.46	21.98	20.93	21.41	6,771,088
17 Apr 18	21.37000 +0.72	21.76	20.50	20.50	8,057,577
16 Apr 18	20.65000 +0.22	20.85	20.17	20.43	3,248,731
13 Apr 18	20.43000 -0.02	20.84	20.20	20.60	2,461,241
12 Apr 18	20.45000 -0.55	21.05	20.42	20.85	4,242,327
11 Apr 18	21.00000 +0.56	21.22	20.18	20.55	5,717,377
10 Apr 18	20.44000 +0.57	20.78	20.10	20.26	7,134,631
09 Apr 18	19.87000 -0.02	20.16	19.62	19.62	4,055,004
04 Apr 18	19.89000 -0.41	20.56	19.70	20.30	3,785,800
03 Apr 18	20.30000 -0.29	20.59	19.75	20.17	5,731,376
02 Apr 18	20.59000 +0.01	21.25	20.30	20.77	5,928,019
30 Mar 18	20.58000 +0.89	20.66	19.51	19.87	7,365,765
29 Mar 18	19.69000 +0.12	19.94	19.33	19.57	2,996,624
28 Mar 18	19.57000 +0.22	20.15	19.02	19.02	5,683,109
27 Mar 18	19.35000 +1.03	20.04	18.50	18.90	6,424,706
26 Mar 18	18.32000 +0.57	18.40	17.31	17.60	3,666,575
23 Mar 18	17.75000 -1.80	18.96	17.60	18.11	5,867,269
22 Mar 18	19.55000 -0.33	20.28	18.71	20.00	4,869,969
14 Mar 18	19.88000 +0.01	20.09	19.75	19.75	2,917,600
13 Mar 18	19.87000 -0.49	20.58	19.78	20.56	3,959,893
12 Mar 18	20.36000 +0.19	20.79	20.07	20.30	4,973,564
09 Mar 18	20.17000 +0.98	20.37	19.21	19.38	6,796,511
08 Mar 18	19.19000 +0.28	19.35	18.65	18.95	3,940,832
07 Mar 18	18.91000 +0.49	19.30	18.26	18.26	4,654,225
06 Mar 18	18.42000 -0.03	18.69	18.28	18.69	2,406,953
05 Mar 18	18.45000 +0.02	18.88	18.10	18.36	1,959,759
02 Mar 18	18.43000 +0.10	18.55	18.04	18.20	2,520,437
01 Mar 18	18.33000 +0.51	18.51	17.61	17.82	3,420,266
28 Feb 18	17.82000 +0.08	18.06	17.49	17.50	1,914,629
27 Feb 18	17.74000 -0.13	18.18	17.72	17.88	2,961,824
26 Feb 18	17.87000 +0.59	18.20	17.11	17.44	3,190,391
23 Feb 18	17.28000 -0.02	17.47	17.09	17.25	2,137,244
22 Feb 18	17.30000 +0.00	17.45	17.11	17.45	2,400,534
14 Feb 18	17.30000 -0.20	17.51	16.70	17.51	1,752,024
13 Feb 18	17.50000 +1.01	17.51	16.60	16.88	5,739,837
12 Feb 18	16.49000 +1.11	16.78	15.43	15.43	5,725,623
09 Feb 18	15.38000 -0.75	16.15	15.36	15.70	3,801,802
08 Feb 18	16.13000 +0.73	16.24	15.30	15.32	3,542,853
07 Feb 18	15.40000 -0.10	16.05	14.60	16.00	4,137,408
06 Feb 18	15.50000 -0.72	16.10	15.08	15.75	2,835,513
05 Feb 18	16.22000 -0.03	16.57	15.82	16.04	3,676,153
02 Feb 18	16.25000 +0.35	16.41	15.01	15.41	7,883,859
01 Feb 18	15.90000 +0.28	16.04	14.07	15.40	12,626,132
31 Jan 18	15.62000 -1.74	17.29	15.62	17.12	8,957,300
30 Jan 18	17.36000 -0.31	17.68	17.10	17.67	2,034,456
29 Jan 18	17.67000 -0.32	18.27	17.35	17.99	3,600,616
26 Jan 18	17.99000 -0.11	18.16	17.86	18.11	2,610,729
25 Jan 18	18.10000 -0.09	18.46	18.06	18.15	3,598,945
24 Jan 18	18.19000 -0.21	18.60	18.10	18.60	3,752,648
23 Jan 18	18.40000 -0.47	19.20	18.38	18.99	2,678,789
22 Jan 18	18.87000 +0.90	18.89	17.80	17.90	3,797,440
19 Jan 18	17.97000 -0.12	18.39	17.77	18.09	2,320,079
18 Jan 18	18.09000 -0.02	18.45	17.75	18.05	2,717,098
17 Jan 18	18.11000 -0.05	18.26	17.40	18.20	5,017,606
16 Jan 18	18.16000 -0.44	18.60	17.80	18.45	4,675,152
15 Jan 18	18.60000 -0.80	19.32	18.40	19.32	5,062,914
12 Jan 18	19.40000 -0.44	19.84	19.32	19.83	3,586,808
11 Jan 18	19.84000 +0.26	20.13	18.98	19.40	6,201,234
10 Jan 18	19.58000 +0.73	20.07	19.28	19.28	8,542,736
09 Jan 18	18.85000 +0.00	19.23	18.60	18.80	4,408,609
08 Jan 18	18.85000 -1.03	19.72	18.72	19.71	7,266,088
05 Jan 18	19.88000 +0.08	20.00	19.61	19.70	3,348,037
04 Jan 18	19.80000 -0.19	20.07	19.61	19.99	3,610,942
03 Jan 18	19.99000 -0.17	20.16	19.77	20.10	3,673,214
02 Jan 18	20.16000 +0.16	20.36	19.72	20.00	5,348,028
29 Dec 17	20.00000 +0.85	20.00	19.00	19.42	8,434,068
28 Dec 17	19.15000 +0.55	19.30	18.43	18.43	7,872,444
27 Dec 17	18.60000 -0.65	19.53	18.33	19.35	6,563,878
26 Dec 17	19.25000 -0.60	19.91	18.72	19.76	9,547,407
25 Dec 17	19.85000 -0.49	20.29	19.49	20.29	6,252,143
22 Dec 17	20.34000 +0.10	20.45	19.66	20.10	5,575,276
21 Dec 17	20.24000 -0.81	20.99	19.66	20.99	10,476,759
20 Dec 17	21.05000 +0.32	21.49	20.52	21.09	10,882,919
19 Dec 17	20.73000 -2.30	21.96	20.73	21.33	20,395,580
19 Sep 17	23.03000 -0.38	23.62	22.60	23.42	5,366,111
18 Sep 17	23.41000 +0.35	23.48	22.73	23.02	4,170,213
15 Sep 17	23.06000 -0.22	23.30	22.63	23.29	3,336,544
14 Sep 17	23.28000 +0.23	23.52	22.90	23.15	4,965,458
13 Sep 17	23.05000 -0.13	23.46	22.50	23.06	7,167,971
12 Sep 17	23.18000 -1.19	24.29	22.97	24.15	10,326,350
11 Sep 17	24.37000 +0.49	24.40	23.33	23.86	7,339,516
08 Sep 17	23.88000 +0.35	24.13	23.04	23.62	6,928,747
07 Sep 17	23.53000 -0.27	24.16	23.40	23.55	7,292,477
06 Sep 17	23.80000 +0.27	24.07	23.23	23.80	9,003,799
05 Sep 17	23.53000 +0.31	24.55	22.82	23.10	17,898,566
04 Sep 17	23.22000 +1.23	23.85	22.22	22.22	15,641,823
01 Sep 17	21.99000 +0.93	21.99	20.82	21.05	10,498,067
31 Aug 17	21.06000 +0.61	21.38	20.34	20.45	10,031,055
30 Aug 17	20.45000 +0.17	20.63	20.20	20.43	4,269,647
29 Aug 17	20.28000 -0.05	20.73	20.24	20.33	3,314,709
28 Aug 17	20.33000 +0.59	20.70	19.80	19.90	4,739,171
25 Aug 17	19.74000 +0.08	19.97	19.53	19.85	2,641,740
24 Aug 17	19.66000 -0.37	20.15	19.60	19.99	3,614,197
23 Aug 17	20.03000 -0.02	20.18	19.79	20.05	3,631,088
22 Aug 17	20.05000 -0.45	20.63	19.90	20.41	6,342,528
21 Aug 17	20.50000 -0.15	21.41	20.32	20.88	7,094,247
18 Aug 17	20.65000 +0.74	20.85	19.81	19.89	8,379,373
17 Aug 17	19.91000 -0.09	20.17	19.71	19.84	3,442,220
16 Aug 17	20.00000 -0.42	20.42	19.88	20.20	5,939,002
15 Aug 17	20.42000 +0.26	20.93	20.11	20.16	7,857,650
14 Aug 17	20.16000 +0.44	20.40	19.83	20.01	6,278,638
11 Aug 17	19.72000 -0.18	20.00	19.26	19.70	6,283,930
10 Aug 17	19.90000 +0.83	19.96	19.00	19.20	5,778,783
09 Aug 17	19.07000 -0.47	19.55	19.07	19.55	2,745,200
08 Aug 17	19.54000 -0.34	19.95	19.40	19.95	2,051,799
07 Aug 17	19.88000 +0.21	20.16	19.45	19.68	2,206,789
04 Aug 17	19.67000 -0.17	20.10	19.50	20.09	3,165,840
03 Aug 17	19.84000 +0.16	20.08	19.49	19.49	3,648,364
02 Aug 17	19.68000 +0.85	20.08	18.73	18.73	5,882,264
01 Aug 17	18.83000 +0.13	18.95	18.50	18.90	1,748,765
31 Jul 17	18.70000 -0.26	18.94	18.62	18.87	1,911,314
28 Jul 17	18.96000 +0.00	19.00	18.65	18.78	2,280,528
27 Jul 17	18.96000 +0.46	19.08	18.20	18.45	4,181,796
26 Jul 17	18.50000 -0.29	18.85	17.99	18.67	3,192,244
25 Jul 17	18.79000 +0.06	18.97	18.42	18.65	1,999,100
24 Jul 17	18.73000 +0.46	18.89	18.10	18.28	2,779,371
21 Jul 17	18.27000 -0.18	18.74	18.00	18.51	1,959,971
20 Jul 17	18.45000 +0.17	18.80	18.20	18.27	2,438,976
19 Jul 17	18.28000 -0.25	18.60	17.89	18.42	3,915,324
18 Jul 17	18.53000 +0.34	18.66	18.25	18.50	2,141,056
17 Jul 17	18.19000 -1.07	19.26	18.10	19.26	3,556,637
14 Jul 17	19.26000 -0.17	19.62	19.19	19.40	1,450,338
13 Jul 17	19.43000 -0.23	19.87	19.37	19.65	1,773,002
12 Jul 17	19.66000 +0.41	19.78	19.03	19.03	3,267,159
11 Jul 17	19.25000 -0.85	20.14	19.20	20.11	4,243,248
10 Jul 17	20.10000 -0.37	20.40	20.02	20.25	2,621,388
07 Jul 17	20.47000 -0.02	20.90	19.86	20.40	4,491,091
06 Jul 17	20.49000 +0.41	21.36	20.16	20.16	7,521,985
05 Jul 17	20.08000 +0.08	20.65	19.98	20.46	5,965,545
04 Jul 17	20.00000 +0.22	20.17	19.68	19.90	2,836,421
03 Jul 17	19.78000 +0.08	19.95	19.51	19.70	937,527
30 Jun 17	19.70000 +0.23	19.89	19.37	19.50	1,172,792
29 Jun 17	19.47000 -0.17	19.88	19.20	19.88	1,282,913
28 Jun 17	19.64000 -0.01	20.10	19.55	19.65	1,586,488
27 Jun 17	19.65000 -0.35	20.18	19.58	20.18	2,106,926
26 Jun 17	20.00000 +0.40	20.18	19.40	19.55	2,282,031
23 Jun 17	19.60000 +0.15	19.71	19.08	19.70	1,816,504
22 Jun 17	19.45000 -0.66	20.44	19.38	19.85	4,276,142
21 Jun 17	20.11000 +0.98	20.35	19.03	19.03	3,683,396
20 Jun 17	19.13000 -0.01	19.30	19.03	19.20	1,053,032
19 Jun 17	19.14000 +0.04	19.33	18.99	19.16	906,954
16 Jun 17	19.10000 -0.31	19.42	19.05	19.42	840,149
15 Jun 17	19.41000 +0.51	19.41	18.57	18.95	3,276,614
14 Jun 17	18.90000 +0.81	18.97	18.02	18.02	5,121,670
13 Jun 17	18.09000 +0.02	18.23	17.68	18.23	3,469,817
12 Jun 17	18.07000 -0.05	18.27	17.41	18.01	3,657,276
09 Jun 17	18.12000 -0.31	18.45	18.01	18.45	1,451,912
08 Jun 17	18.43000 -0.37	18.86	18.22	18.80	2,499,160
07 Jun 17	18.80000 +0.28	18.88	18.41	18.66	2,090,643
06 Jun 17	18.52000 -18.72	18.87	18.30	18.87	409,286
05 Jun 17	37.24000 +0.31	38.00	36.71	37.20	951,165
02 Jun 17	36.93000 +0.83	37.07	35.71	36.10	680,835
01 Jun 17	36.10000 -0.26	36.78	35.81	36.11	918,440
31 May 17	36.36000 -0.72	37.83	36.26	37.44	1,226,652
26 May 17	37.08000 -0.07	37.30	36.86	37.30	271,982
25 May 17	37.15000 +0.05	37.40	36.60	37.30	637,637
24 May 17	37.10000 -0.02	37.29	36.68	37.04	668,943
23 May 17	37.12000 -0.56	37.90	36.96	37.79	535,358
22 May 17	37.68000 -0.62	39.10	37.22	38.12	704,749
19 May 17	38.30000 -0.65	39.28	38.30	38.95	760,666
18 May 17	38.95000 +0.45	38.98	38.21	38.30	601,953
17 May 17	38.50000 -0.20	38.80	38.50	38.70	626,565
16 May 17	38.70000 +0.71	38.78	37.60	37.99	751,955
15 May 17	37.99000 +0.41	38.47	37.40	37.40	716,124
12 May 17	37.58000 +0.10	38.05	37.23	37.50	647,404
11 May 17	37.48000 -0.22	37.80	36.60	37.10	1,063,729
10 May 17	37.70000 -0.25	38.35	37.00	37.94	988,497
09 May 17	37.95000 -1.12	39.00	36.67	39.00	1,554,786
08 May 17	39.07000 +0.59	39.32	38.40	38.90	1,091,489
05 May 17	38.48000 +0.27	38.70	37.93	38.19	865,945
04 May 17	38.21000 -0.09	38.67	37.84	38.30	707,737
03 May 17	38.30000 -0.18	39.34	38.18	38.63	1,212,671
02 May 17	38.48000 +0.18	38.90	38.00	38.00	1,717,204
28 Apr 17	38.30000 +0.49	38.66	37.76	37.90	1,239,995
27 Apr 17	37.81000 +0.11	38.82	37.36	37.61	2,740,887
26 Apr 17	37.70000 +0.10	38.30	37.45	37.60	1,232,279
25 Apr 17	37.60000 -0.59	38.67	37.31	38.35	1,461,513
24 Apr 17	38.19000 -1.61	39.96	38.19	39.80	1,693,164
21 Apr 17	39.80000 -0.06	39.92	39.06	39.86	533,541
20 Apr 17	39.86000 +0.36	40.67	39.16	39.31	865,829
19 Apr 17	39.50000 -0.10	39.85	38.90	39.40	975,868
18 Apr 17	39.60000 -0.47	40.49	39.60	40.07	1,379,146
17 Apr 17	40.07000 -0.93	40.99	39.48	40.99	1,769,963
14 Apr 17	41.00000 -1.08	42.20	40.90	42.07	1,073,865
13 Apr 17	42.08000 +0.14	42.98	41.63	41.95	1,520,824
12 Apr 17	41.94000 +0.09	42.30	41.04	41.83	2,070,767
11 Apr 17	41.85000 +0.87	41.85	40.17	40.78	1,631,619
10 Apr 17	40.98000 -0.24	41.60	40.45	41.22	1,617,981
07 Apr 17	41.22000 +0.66	41.22	40.18	40.18	1,069,961
06 Apr 17	40.56000 -0.05	40.95	40.16	40.95	1,120,213
05 Apr 17	40.61000 +0.58	41.10	39.71	40.38	1,971,150
31 Mar 17	40.03000 +0.59	40.03	39.18	39.18	1,487,147
30 Mar 17	39.44000 -0.51	40.18	38.98	40.00	1,345,633
29 Mar 17	39.95000 -0.75	40.90	39.95	40.70	1,244,736
28 Mar 17	40.70000 +0.09	40.90	40.36	40.62	1,575,280
27 Mar 17	40.61000 -0.56	41.69	40.61	41.19	1,426,918
24 Mar 17	41.17000 -0.47	42.09	41.01	41.09	2,260,327
23 Mar 17	41.64000 +3.03	42.47	38.31	38.68	5,216,613
22 Mar 17	38.61000 -0.19	38.85	38.28	38.57	998,432
21 Mar 17	38.80000 -0.02	39.00	38.52	38.55	536,869
20 Mar 17	38.82000 -0.05	39.19	38.00	38.30	1,404,109
17 Mar 17	38.87000 -0.83	39.97	38.79	39.70	1,126,193
16 Mar 17	39.70000 +0.15	39.87	39.16	39.26	1,482,611
15 Mar 17	39.55000 +0.60	40.29	39.26	40.00	1,932,622
14 Mar 17	38.95000 -0.81	39.97	38.67	39.80	1,337,938
13 Mar 17	39.76000 +0.47	39.88	38.53	38.90	1,505,790
10 Mar 17	39.29000 +0.29	39.65	39.11	39.46	1,283,868
09 Mar 17	39.00000 -0.17	39.32	37.38	38.98	1,483,220
08 Mar 17	39.17000 +0.98	39.53	38.19	38.19	1,923,566
07 Mar 17	38.19000 +0.40	38.50	37.76	38.11	1,125,905
06 Mar 17	37.79000 +0.41	38.20	37.06	37.57	1,006,702
03 Mar 17	37.38000 +0.08	37.57	36.96	37.14	560,193
02 Mar 17	37.30000 +0.29	37.50	37.10	37.19	602,494
01 Mar 17	37.01000 -0.34	37.60	36.95	37.60	615,322
28 Feb 17	37.35000 -0.37	37.80	37.16	37.72	707,399
27 Feb 17	37.72000 -0.14	37.95	37.49	37.70	681,471
24 Feb 17	37.86000 +1.10	38.00	37.00	37.50	1,289,975
23 Feb 17	36.76000 -0.33	37.14	36.18	36.80	952,568
22 Feb 17	37.09000 +0.11	37.48	36.80	36.98	752,685
21 Feb 17	36.98000 +0.13	37.18	36.70	36.93	647,253
20 Feb 17	36.85000 -0.11	36.98	36.33	36.96	651,698
17 Feb 17	36.96000 -0.64	37.88	36.90	37.86	602,341
16 Feb 17	37.60000 -0.15	37.83	37.30	37.54	694,327
15 Feb 17	37.75000 +0.47	38.14	37.26	37.55	1,478,814
14 Feb 17	37.28000 -0.07	37.65	36.88	37.36	917,691
13 Feb 17	37.35000 +1.40	37.50	36.01	36.01	1,306,772
10 Feb 17	35.95000 -0.62	36.88	35.88	36.66	836,293
09 Feb 17	36.57000 +0.32	36.96	36.01	36.40	1,018,532
08 Feb 17	36.25000 +0.25	36.47	35.61	36.00	947,620
07 Feb 17	36.00000 -0.71	36.79	35.87	36.70	900,134
06 Feb 17	36.71000 +0.01	36.89	36.55	36.70	581,974
03 Feb 17	36.70000 -0.17	37.30	36.60	36.87	684,775
26 Jan 17	36.87000 -0.13	37.18	36.70	37.18	250,420
25 Jan 17	37.00000 +0.50	37.08	36.15	36.48	499,221
24 Jan 17	36.50000 -0.65	37.71	36.43	37.55	666,643
23 Jan 17	37.15000 +0.14	37.45	36.80	37.30	510,979
20 Jan 17	37.01000 -0.04	37.80	36.70	36.70	1,009,928
19 Jan 17	37.05000 +1.01	37.47	34.30	34.30	1,083,253
18 Jan 17	36.04000 -1.07	37.20	35.82	37.08	974,519
17 Jan 17	37.11000 +0.17	37.45	36.10	37.42	1,218,782
16 Jan 17	36.94000 -1.13	38.05	35.79	38.05	1,458,805
13 Jan 17	38.07000 -0.53	38.98	38.00	38.47	454,686
12 Jan 17	38.60000 -0.34	39.12	38.51	38.82	641,005
11 Jan 17	38.94000 -0.44	39.43	38.86	39.43	504,286
10 Jan 17	39.38000 +0.20	39.39	38.83	39.10	509,450
09 Jan 17	39.18000 -0.43	39.61	38.80	39.61	809,446
06 Jan 17	39.61000 -0.57	40.10	39.40	40.00	653,036
05 Jan 17	40.18000 +0.37	40.50	40.08	40.08	788,950
04 Jan 17	39.81000 +0.57	39.82	39.24	39.24	506,422
03 Jan 17	39.24000 +0.13	39.60	38.80	39.11	770,656
30 Dec 16	39.11000 -0.59	39.97	38.63	39.84	2,080,242
29 Dec 16	39.70000 +0.04	40.44	39.54	39.80	777,866
28 Dec 16	39.66000 -0.10	39.93	39.31	39.52	581,803
27 Dec 16	39.76000 -0.64	40.62	39.00	40.62	1,677,576
26 Dec 16	40.40000 -0.50	41.00	40.02	41.00	1,009,054
23 Dec 16	40.90000 +0.01	41.10	39.71	40.50	1,139,960
22 Dec 16	40.89000 +0.04	41.58	40.36	40.50	1,380,408
21 Dec 16	40.85000 +0.00	41.21	40.41	40.99	1,165,427
20 Dec 16	40.85000 +0.18	41.93	40.33	40.60	2,248,038
19 Dec 16	40.67000 +1.02	40.96	39.42	39.65	1,888,324
16 Dec 16	39.65000 -0.35	40.37	39.20	40.16	1,174,998
15 Dec 16	40.00000 +1.79	40.41	38.28	38.28	2,912,818
14 Dec 16	38.21000 -0.03	38.69	38.00	38.00	1,709,044
13 Dec 16	38.24000 +0.91	38.45	36.60	37.23	1,602,353
12 Dec 16	37.33000 -2.39	39.65	37.22	39.31	2,167,821
09 Dec 16	39.72000 -0.18	40.29	39.57	40.02	1,004,494
08 Dec 16	39.90000 -0.90	41.10	39.60	40.80	2,394,524
07 Dec 16	40.80000 +0.03	41.00	40.18	40.52	1,357,786
06 Dec 16	40.77000 -0.15	41.18	40.50	41.00	1,687,632
05 Dec 16	40.92000 +1.41	40.96	39.12	39.12	2,637,182
02 Dec 16	39.51000 -0.05	40.09	38.98	39.52	1,820,883
01 Dec 16	39.56000 +0.96	40.23	38.39	38.39	3,040,885
30 Nov 16	38.60000 +0.46	38.88	37.64	38.14	2,584,506
29 Nov 16	38.14000 +0.30	38.39	37.38	37.57	1,677,980
28 Nov 16	37.84000 -0.48	38.21	37.05	38.20	2,181,265
25 Nov 16	38.32000 +0.53	38.36	36.82	37.80	2,039,989
24 Nov 16	37.79000 -0.54	38.77	37.66	38.38	1,127,190
23 Nov 16	38.33000 -0.30	38.97	37.96	38.64	1,486,303
22 Nov 16	38.63000 +0.90	38.70	37.76	37.76	2,166,037
21 Nov 16	37.73000 +0.00	38.39	37.56	37.63	1,228,596
18 Nov 16	37.73000 +0.12	38.08	37.42	37.60	1,030,045
17 Nov 16	37.61000 -0.75	38.36	37.51	38.36	1,142,391
16 Nov 16	38.36000 +0.35	38.62	37.64	37.87	1,771,800
15 Nov 16	38.01000 +0.01	38.14	37.53	38.01	1,434,437
14 Nov 16	38.00000 +0.84	38.00	37.15	37.16	1,584,104
11 Nov 16	37.16000 -0.34	37.50	36.88	37.40	1,212,107
10 Nov 16	37.50000 +0.00	37.95	37.25	37.60	1,748,197
09 Nov 16	37.50000 +1.14	38.36	36.36	36.49	2,441,608
08 Nov 16	36.36000 +0.58	36.55	35.90	35.90	737,866
07 Nov 16	35.78000 -0.11	36.28	35.70	36.08	963,274
04 Nov 16	35.89000 -0.81	36.76	35.81	36.71	1,319,918
03 Nov 16	36.70000 +0.45	36.91	36.02	36.02	1,022,035
02 Nov 16	36.25000 -0.15	36.68	36.10	36.40	778,318
01 Nov 16	36.40000 +0.39	36.69	35.25	35.80	1,371,161
31 Oct 16	36.01000 -0.37	36.37	34.00	36.01	3,698,604
28 Oct 16	36.38000 -0.62	37.46	36.30	36.65	1,197,258
27 Oct 16	37.00000 -0.10	37.58	36.91	37.20	696,377
26 Oct 16	37.10000 -0.78	38.08	37.00	38.08	777,729
25 Oct 16	37.88000 +0.01	38.40	37.38	38.40	435,500
24 Oct 16	37.87000 -0.13	38.25	37.70	37.70	1,221,609
21 Oct 16	38.00000 -0.38	38.39	37.60	38.39	998,193
20 Oct 16	38.38000 +0.20	38.49	37.66	38.10	969,393
19 Oct 16	38.18000 -0.40	38.90	37.89	38.90	727,078
18 Oct 16	38.58000 +0.53	38.67	37.71	37.71	1,253,906
17 Oct 16	38.05000 +0.05	38.47	37.53	38.02	810,756
14 Oct 16	38.00000 +0.19	38.18	37.52	37.60	918,697
13 Oct 16	37.81000 +0.61	37.96	37.17	37.22	1,231,223
12 Oct 16	37.20000 +0.24	37.30	36.50	36.90	522,189
11 Oct 16	36.96000 -0.23	37.45	36.58	37.45	1,584,762
10 Oct 16	37.19000 +0.44	37.56	36.60	36.75	1,316,585
30 Sep 16	36.75000 -0.07	36.88	36.27	36.62	621,800
29 Sep 16	36.82000 -0.17	37.48	36.78	37.18	638,352
28 Sep 16	36.99000 -0.42	37.30	36.88	37.12	639,962
27 Sep 16	37.41000 +0.41	37.67	36.81	37.19	538,970
26 Sep 16	37.00000 -0.76	37.65	36.89	37.60	958,151
23 Sep 16	37.76000 -0.24	38.30	37.68	38.08	763,093
22 Sep 16	38.00000 -0.69	38.98	37.88	38.88	1,211,213
21 Sep 16	38.69000 +0.88	38.69	36.30	36.93	1,891,020
20 Sep 16	37.81000 -0.19	39.56	37.81	38.40	3,368,205
08 Sep 16	38.00000 -0.10	38.24	37.31	38.02	809,087
07 Sep 16	38.10000 +0.12	38.34	37.86	38.34	1,158,505
06 Sep 16	37.98000 +0.08	38.10	37.10	38.10	1,012,835
05 Sep 16	37.90000 -0.30	39.18	37.62	38.97	1,940,081
02 Sep 16	38.20000 +1.10	38.21	37.02	37.45	1,647,983
01 Sep 16	37.10000 -0.98	38.45	37.10	38.40	1,207,262
31 Aug 16	38.08000 -0.57	38.50	37.66	38.50	1,183,420
30 Aug 16	38.65000 -0.61	39.49	38.49	39.30	636,988
29 Aug 16	39.26000 +0.38	39.45	38.50	38.98	896,247
26 Aug 16	38.88000 -0.05	39.20	38.50	39.07	762,879
25 Aug 16	38.93000 -0.08	38.99	37.91	38.73	1,126,769
24 Aug 16	39.01000 -0.07	39.88	38.66	39.39	1,000,170
23 Aug 16	39.08000 -0.47	39.85	38.88	39.69	998,838
22 Aug 16	39.55000 -1.42	41.20	39.01	40.80	2,117,012
19 Aug 16	40.97000 +0.92	41.41	39.38	40.05	3,141,611
18 Aug 16	40.05000 +0.72	41.30	39.38	39.40	4,883,717
17 Aug 16	39.33000 +1.15	39.41	38.15	38.20	3,386,136
16 Aug 16	38.18000 +0.05	38.37	38.06	38.30	1,306,862
15 Aug 16	38.13000 +0.60	38.39	37.02	37.53	1,870,097
12 Aug 16	37.53000 -0.23	37.91	37.10	37.24	1,160,245
11 Aug 16	37.76000 -0.24	38.25	37.50	37.92	1,158,279
10 Aug 16	38.00000 -0.18	38.63	37.60	37.91	1,846,012
09 Aug 16	38.18000 +1.58	39.00	36.59	36.82	3,089,267
08 Aug 16	36.60000 +0.23	36.88	35.72	36.10	850,136
05 Aug 16	36.37000 -0.04	36.67	36.16	36.30	885,604
04 Aug 16	36.41000 +0.75	36.45	35.61	35.82	1,121,050
03 Aug 16	35.66000 -0.03	35.95	35.40	35.40	675,049
02 Aug 16	35.69000 +0.19	36.12	35.50	35.54	1,277,355
01 Aug 16	35.50000 -1.01	36.62	34.82	35.55	1,149,066
29 Jul 16	36.51000 -0.02	36.77	35.60	36.57	1,170,801
28 Jul 16	36.53000 +0.55	36.90	35.74	35.85	1,644,752
27 Jul 16	35.98000 -1.92	38.03	35.24	37.80	2,373,394
26 Jul 16	37.90000 +0.71	37.94	36.96	36.96	1,700,357
25 Jul 16	37.19000 +0.24	37.26	36.51	37.20	1,350,527
22 Jul 16	36.95000 +0.45	37.08	36.35	36.35	1,517,836
21 Jul 16	36.50000 -0.33	37.31	36.35	37.05	1,720,648
20 Jul 16	36.83000 -0.35	37.54	36.81	37.23	1,565,928
19 Jul 16	37.18000 +0.17	37.30	36.67	37.02	1,229,254
18 Jul 16	37.01000 -0.90	38.37	36.50	37.51	3,166,317
15 Jul 16	37.91000 -1.17	39.28	37.66	39.00	2,301,602
14 Jul 16	39.08000 +0.73	39.15	38.30	38.35	2,025,320
13 Jul 16	38.35000 +0.21	38.48	38.09	38.48	1,815,586
12 Jul 16	38.14000 +0.30	38.38	37.36	37.86	2,136,742
11 Jul 16	37.84000 -0.27	38.42	37.30	38.11	2,498,679
08 Jul 16	38.11000 -0.32	38.77	37.89	37.90	2,805,614
07 Jul 16	38.43000 -0.23	39.18	36.88	38.71	6,546,445
06 Jul 16	38.66000 -1.34	40.00	38.30	39.97	7,575,281
05 Jul 16	40.00000 +0.86	40.49	38.76	39.20	5,520,815
04 Jul 16	39.14000 +0.03	39.47	38.19	38.74	3,458,350
01 Jul 16	39.11000 -0.78	39.85	38.81	39.70	3,337,664
30 Jun 16	39.89000 +0.29	39.99	38.52	39.59	3,682,539
29 Jun 16	39.60000 -0.06	39.65	38.50	39.12	4,439,284
28 Jun 16	39.66000 -0.64	40.68	38.65	40.68	4,420,887
27 Jun 16	40.30000 +1.09	40.96	39.25	39.30	3,791,230
24 Jun 16	39.21000 +0.51	40.00	37.10	38.65	4,456,586
23 Jun 16	38.70000 -2.15	41.50	38.50	41.50	3,981,876
22 Jun 16	40.85000 +0.85	41.40	39.24	40.44	4,561,823
21 Jun 16	40.00000 -2.70	42.80	39.50	42.50	7,334,542
20 Jun 16	42.70000 +3.88	42.70	41.51	41.51	11,436,105
17 Jun 16	38.82000 +1.38	41.07	37.09	37.14	7,053,156
16 Jun 16	37.44000 +0.84	37.77	36.02	36.75	4,685,647
15 Jun 16	36.60000 +2.35	36.66	33.58	33.59	4,182,370
14 Jun 16	34.25000 +1.25	34.80	33.16	33.16	4,517,007
13 Jun 16	33.00000 -2.46	35.36	33.00	34.14	4,310,302
08 Jun 16	35.46000 -0.65	37.10	35.40	35.79	4,836,561
07 Jun 16	36.11000 +1.11	36.11	33.67	34.81	6,888,966
06 Jun 16	35.00000 -1.05	37.62	34.85	35.77	6,957,777
03 Jun 16	36.05000 +1.33	38.19	35.07	37.48	8,207,768
02 Jun 16	34.72000 +1.36	34.99	32.92	33.25	5,771,303
01 Jun 16	33.36000 +1.26	33.68	32.10	32.23	3,569,094
31 May 16	32.10000 +1.30	32.44	30.70	30.70	2,333,776
30 May 16	30.80000 -0.66	31.20	30.00	31.16	1,414,265
27 May 16	31.46000 -0.26	32.28	31.40	31.72	1,396,380
26 May 16	31.72000 -0.37	31.98	30.80	31.69	2,284,340
25 May 16	32.09000 -1.01	33.47	32.08	33.35	2,618,451
24 May 16	33.10000 -0.37	33.50	32.50	33.01	3,581,540
23 May 16	33.47000 +0.37	33.59	32.03	32.84	5,843,388
20 May 16	33.10000 +2.12	33.25	29.60	31.30	4,646,136
19 May 16	30.98000 -0.32	31.99	30.40	30.50	2,311,886
18 May 16	31.30000 -2.81	33.50	30.73	33.50	3,857,293
17 May 16	34.11000 +0.51	35.20	33.63	34.23	6,696,705
16 May 16	33.60000 +2.50	34.21	29.60	31.00	8,010,530
29 Mar 16	31.10000 -0.90	31.99	30.71	31.99	2,474,213
28 Mar 16	32.00000 -1.01	33.29	31.50	33.01	4,594,115
25 Mar 16	33.01000 +0.08	33.40	32.28	32.78	2,344,757
24 Mar 16	32.93000 -0.56	33.59	32.62	33.00	1,623,376
23 Mar 16	33.49000 -0.35	33.83	32.68	33.40	1,691,583
22 Mar 16	33.84000 +0.37	34.11	32.72	33.01	3,506,655
21 Mar 16	33.47000 +0.95	34.60	32.50	32.70	5,923,874
18 Mar 16	32.52000 +2.96	32.52	29.50	29.90	7,919,794
17 Mar 16	29.56000 +0.88	29.96	28.14	28.14	2,248,629
16 Mar 16	28.68000 -1.13	30.59	28.11	30.45	2,687,262
15 Mar 16	29.81000 +0.31	30.31	29.30	29.30	2,077,688
14 Mar 16	29.50000 +1.65	29.60	28.20	28.31	2,789,737
11 Mar 16	27.85000 -0.32	28.39	27.70	28.17	1,467,531
10 Mar 16	28.17000 -0.63	29.20	28.10	28.70	993,911
09 Mar 16	28.80000 -0.20	29.45	28.03	28.39	1,932,547
08 Mar 16	29.00000 +1.43	29.43	26.00	27.50	3,894,705
07 Mar 16	27.57000 +0.25	28.38	27.30	27.40	1,722,547
04 Mar 16	27.32000 -2.08	29.30	27.00	29.01	3,880,690
03 Mar 16	29.40000 -0.90	30.48	29.37	30.18	2,605,038
02 Mar 16	30.30000 +0.56	30.50	29.18	29.18	3,415,507
01 Mar 16	29.74000 +2.09	29.99	25.60	27.66	3,864,692
29 Feb 16	27.65000 -3.05	30.70	27.63	30.70	2,494,184
26 Feb 16	30.70000 +0.57	31.40	29.58	30.37	1,788,794
25 Feb 16	30.13000 -3.35	33.31	30.13	33.03	2,451,478
24 Feb 16	33.48000 -1.12	34.72	32.20	34.21	2,546,588
23 Feb 16	34.60000 -0.49	35.06	34.13	34.95	1,488,693
22 Feb 16	35.09000 +1.15	35.27	33.66	34.25	2,381,868
19 Feb 16	33.94000 -0.16	34.49	33.00	34.20	2,375,379
18 Feb 16	34.10000 -1.12	35.87	34.05	35.45	2,370,376
17 Feb 16	35.22000 -0.12	36.30	34.41	35.45	1,969,568
16 Feb 16	35.34000 +1.35	35.58	33.88	34.60	2,742,699
15 Feb 16	33.99000 +2.51	34.60	29.50	30.00	2,224,475
05 Feb 16	31.48000 -0.15	32.68	30.61	31.50	1,552,173
04 Feb 16	31.63000 +1.12	31.69	30.10	30.30	2,134,165
03 Feb 16	30.51000 +0.49	30.61	29.28	29.60	1,475,362
02 Feb 16	30.02000 +1.62	30.26	28.27	28.27	1,713,207
01 Feb 16	28.40000 -0.50	28.90	28.01	28.77	1,541,045
29 Jan 16	28.90000 +0.80	30.16	28.00	28.37	2,057,361
28 Jan 16	28.10000 +0.16	29.56	27.57	27.88	2,568,655
27 Jan 16	27.94000 +0.04	28.44	26.51	27.90	2,115,960
26 Jan 16	27.90000 -2.99	32.00	27.80	30.50	2,939,587
25 Jan 16	30.89000 -0.01	31.45	30.59	31.20	1,665,431
22 Jan 16	30.90000 -0.12	31.70	29.50	31.27	3,125,503
21 Jan 16	31.02000 -1.88	33.20	30.96	32.10	2,841,685
20 Jan 16	32.90000 -0.60	34.20	32.01	33.00	2,271,689
19 Jan 16	33.50000 +1.79	34.49	31.30	31.70	2,485,343
18 Jan 16	31.71000 +1.66	32.96	28.88	29.20	2,129,572
15 Jan 16	30.05000 -1.75	31.76	30.00	31.40	3,253,796
14 Jan 16	31.80000 +2.17	32.59	28.00	28.00	2,469,007
13 Jan 16	29.63000 -1.87	32.10	29.57	32.00	2,118,186
12 Jan 16	31.50000 -0.39	32.88	29.52	31.87	3,183,602
11 Jan 16	31.89000 -3.54	35.35	31.89	34.28	4,322,285
08 Jan 16	35.43000 -0.20	37.00	32.50	36.18	3,112,166
07 Jan 16	35.63000 -3.94	38.60	35.61	38.60	941,546
06 Jan 16	39.57000 -0.13	40.30	37.30	40.00	3,376,229
05 Jan 16	39.70000 -1.25	41.66	36.86	36.87	8,453,623
04 Jan 16	40.95000 -4.55	44.79	40.95	44.79	3,595,845
31 Dec 15	45.50000 -0.99	46.43	43.50	46.39	5,086,886
30 Dec 15	46.49000 +2.69	46.57	43.35	43.50	6,046,993
29 Dec 15	43.80000 +0.80	44.50	42.00	42.63	4,380,632
28 Dec 15	43.00000 +3.80	43.12	39.51	39.52	8,201,875
25 Dec 15	39.20000 +1.20	39.37	37.91	38.00	2,415,182
24 Dec 15	38.00000 -0.30	39.00	37.88	38.50	1,625,996
23 Dec 15	38.30000 -0.52	39.40	37.79	38.83	2,365,830
22 Dec 15	38.82000 -0.77	39.66	38.65	39.00	2,474,327
21 Dec 15	39.59000 +0.00	40.35	39.06	39.56	1,654,297
18 Dec 15	39.59000 -0.46	39.98	38.83	39.98	2,071,307
17 Dec 15	40.05000 +0.10	40.86	39.75	40.60	2,874,752
16 Dec 15	39.95000 +0.70	40.25	39.09	39.25	1,693,368
15 Dec 15	39.25000 -0.20	40.47	39.10	39.35	2,434,507
14 Dec 15	39.45000 +0.76	39.87	38.30	38.33	2,532,799
11 Dec 15	38.69000 +0.99	39.00	37.31	37.31	2,107,524
10 Dec 15	37.70000 +0.03	39.34	37.13	37.67	1,833,454
09 Dec 15	37.67000 -0.89	38.87	37.20	38.01	1,915,096
08 Dec 15	38.56000 +0.74	39.50	36.84	38.01	3,395,335
07 Dec 15	37.82000 -0.02	38.00	36.30	37.06	3,046,956
04 Dec 15	37.84000 -0.46	38.78	36.99	37.51	1,845,840
03 Dec 15	38.30000 +2.00	38.86	36.72	36.72	2,614,191
02 Dec 15	36.30000 -0.28	37.61	33.81	36.45	1,602,825
01 Dec 15	36.58000 +0.41	37.52	35.62	35.62	2,628,315
30 Nov 15	36.17000 +0.36	36.77	33.80	35.83	3,597,916
27 Nov 15	35.81000 -3.98	39.80	35.81	39.80	4,034,829
26 Nov 15	39.79000 +0.64	39.88	38.36	39.09	3,819,057
25 Nov 15	39.15000 +0.70	39.38	38.10	38.10	3,494,852
24 Nov 15	38.45000 -0.35	38.85	37.50	37.95	3,106,689
23 Nov 15	38.80000 -1.37	40.00	37.58	40.00	4,413,652
20 Nov 15	40.17000 +0.46	40.63	39.02	39.71	2,965,446
19 Nov 15	39.71000 +2.54	39.90	37.27	37.45	3,804,917
18 Nov 15	37.17000 -1.23	38.72	37.13	38.50	3,187,284
17 Nov 15	38.40000 -1.24	40.80	37.72	39.60	5,220,200
16 Nov 15	39.64000 +0.23	40.20	37.21	38.31	3,291,448
13 Nov 15	39.41000 -2.35	40.98	39.40	40.97	2,960,139
12 Nov 15	41.76000 -1.05	42.90	40.88	42.88	4,162,475
11 Nov 15	42.81000 +1.06	43.50	40.47	41.28	4,590,662
10 Nov 15	41.75000 -1.18	42.99	40.90	42.00	3,325,323
09 Nov 15	42.93000 +2.43	43.95	40.00	40.88	5,794,025
06 Nov 15	40.50000 +3.52	40.68	36.70	36.70	5,482,565
05 Nov 15	36.98000 -0.84	38.60	36.80	37.92	4,070,536
04 Nov 15	37.82000 +2.85	38.10	35.00	35.00	4,037,781
03 Nov 15	34.97000 +0.29	35.94	34.60	35.55	3,368,876
02 Nov 15	34.68000 +0.94	35.50	32.60	32.61	4,339,887
30 Oct 15	33.74000 +0.71	34.00	32.10	32.57	2,466,147
29 Oct 15	33.03000 +0.53	33.50	32.16	33.28	2,601,267
28 Oct 15	32.50000 -0.72	33.85	32.31	32.50	2,971,613
27 Oct 15	33.22000 +0.67	33.58	31.05	32.59	3,249,815
26 Oct 15	32.55000 -1.28	34.20	32.00	34.10	4,031,329
23 Oct 15	33.83000 +0.73	33.98	32.11	33.12	2,881,632
22 Oct 15	33.10000 +0.45	33.45	31.35	32.30	3,402,417
21 Oct 15	32.65000 -3.63	36.20	32.65	36.01	4,201,492
20 Oct 15	36.28000 +1.34	36.71	34.41	35.39	3,446,615
19 Oct 15	34.94000 -1.16	36.40	34.41	36.32	2,721,009
16 Oct 15	36.10000 +0.45	36.80	35.30	35.65	2,327,952
15 Oct 15	35.65000 +0.45	36.12	34.40	35.01	2,404,022
14 Oct 15	35.20000 -1.20	36.36	34.41	36.35	3,052,175
13 Oct 15	36.40000 +1.47	36.70	34.29	34.80	3,402,175
12 Oct 15	34.93000 +1.23	36.20	33.50	33.69	3,413,378
09 Oct 15	33.70000 +1.35	34.35	32.10	32.32	1,855,463
08 Oct 15	32.35000 +1.35	33.62	31.66	32.00	1,903,351
30 Sep 15	31.00000 +0.20	31.34	30.07	30.99	1,095,543
29 Sep 15	30.80000 -0.47	31.47	30.18	30.91	1,338,582
28 Sep 15	31.27000 +1.37	32.58	29.23	29.31	2,521,686
25 Sep 15	29.90000 +0.56	30.33	29.10	29.38	1,991,818
24 Sep 15	29.34000 +0.18	30.50	28.72	29.23	2,115,605
23 Sep 15	29.16000 -0.44	30.23	29.13	29.55	2,063,619
22 Sep 15	29.60000 -0.40	30.18	29.45	30.00	1,391,612
21 Sep 15	30.00000 +1.13	30.30	28.55	28.89	1,802,346
18 Sep 15	28.87000 +0.71	29.10	28.01	28.17	1,411,710
17 Sep 15	28.16000 -1.32	30.45	27.88	29.48	2,712,223
16 Sep 15	29.48000 +2.68	29.48	26.60	27.07	2,506,316
15 Sep 15	26.80000 +0.31	27.10	25.50	26.20	1,302,139
14 Sep 15	26.49000 -2.94	30.00	26.49	30.00	1,224,060
11 Sep 15	29.43000 +0.27	29.93	29.00	29.16	866,088
10 Sep 15	29.16000 -1.33	30.30	29.00	29.70	1,441,329
09 Sep 15	30.49000 +2.33	30.98	28.20	28.49	3,131,799
08 Sep 15	28.16000 +2.51	28.22	25.18	26.20	2,288,228
07 Sep 15	25.65000 +0.70	26.97	25.05	25.08	1,276,057
02 Sep 15	24.95000 -0.43	26.80	23.58	24.60	1,946,015
01 Sep 15	25.38000 -2.82	27.59	25.38	27.30	3,555,017
31 Aug 15	28.20000 -1.44	29.31	27.11	29.30	3,431,435
28 Aug 15	29.64000 +2.21	30.16	28.11	30.16	2,898,758
27 Aug 15	27.43000 +1.93	27.50	25.81	26.50	3,054,140
26 Aug 15	25.50000 +0.39	27.38	24.64	25.20	3,625,728
25 Aug 15	25.11000 -2.79	27.50	25.11	25.13	6,496,550
24 Aug 15	27.90000 -3.10	30.48	27.90	28.60	5,353,768
21 Aug 15	31.00000 -1.81	32.96	30.27	32.50	4,875,125
20 Aug 15	32.81000 +0.16	33.62	31.70	32.00	4,159,869
19 Aug 15	32.65000 +0.24	33.49	29.70	30.51	3,626,264
18 Aug 15	32.41000 -2.09	35.88	31.05	35.36	5,866,626
17 Aug 15	34.50000 +0.64	34.50	32.19	33.86	5,073,727
14 Aug 15	33.86000 -1.03	35.59	33.65	34.91	4,550,274
13 Aug 15	34.89000 +0.29	35.69	32.20	34.50	7,154,927
12 Aug 15	34.60000 +0.55	36.20	33.60	34.79	6,940,001
11 Aug 15	34.05000 +0.50	36.60	33.00	34.20	6,966,478
10 Aug 15	33.55000 +3.05	33.55	31.80	31.80	3,827,623
07 Aug 15	30.50000 +1.02	30.80	29.00	30.48	4,218,773
06 Aug 15	29.48000 +0.58	31.06	28.00	28.02	3,570,701
05 Aug 15	28.90000 +1.17	30.50	27.51	28.00	6,003,316
04 Aug 15	27.73000 +2.52	27.73	23.58	24.95	8,166,163
03 Aug 15	25.21000 -2.79	27.90	25.20	27.90	4,386,511
31 Jul 15	28.00000 +0.80	28.80	26.21	26.25	3,486,421
30 Jul 15	27.20000 -1.75	29.18	27.09	28.38	3,926,048
29 Jul 15	28.95000 +1.17	29.33	25.80	28.05	5,713,685
28 Jul 15	27.78000 -3.09	30.98	27.78	27.85	7,023,359
27 Jul 15	30.87000 -3.43	35.34	30.87	33.48	7,163,443
24 Jul 15	34.30000 +0.45	35.90	32.01	33.85	9,417,514
23 Jul 15	33.85000 +2.75	34.14	30.38	31.00	8,202,024
22 Jul 15	31.10000 +2.24	31.70	28.90	29.50	7,754,405
21 Jul 15	28.86000 +0.16	29.65	27.35	28.40	5,462,911
20 Jul 15	28.70000 -1.00	30.16	28.18	29.00	9,326,048
17 Jul 15	29.70000 +2.29	30.15	26.22	27.39	13,912,633
16 Jul 15	27.41000 -2.34	29.50	26.78	26.78	16,706,427
15 Jul 15	29.75000 -3.31	33.00	29.75	33.00	5,562,933
14 Jul 15	33.06000 +3.01	33.06	31.58	33.06	7,115,907
03 Jul 15	30.05000 -3.34	32.05	30.05	30.50	6,655,603
02 Jul 15	33.39000 -3.71	37.50	33.39	35.20	6,543,933
01 Jul 15	37.10000 +1.40	39.27	34.60	35.84	8,985,501
30 Jun 15	35.70000 +3.19	35.76	29.26	32.95	9,035,005
29 Jun 15	32.51000 -3.60	37.88	32.50	37.73	9,287,179
26 Jun 15	36.11000 -4.01	39.50	36.11	38.00	6,362,280
25 Jun 15	40.12000 +3.65	40.12	37.05	37.05	10,222,264
24 Jun 15	36.47000 +1.57	37.80	34.44	36.00	4,827,132
23 Jun 15	34.90000 +0.60	35.48	30.87	34.11	3,748,099
19 Jun 15	34.30000 -0.20	36.10	31.28	33.00	6,229,545
18 Jun 15	34.50000 -2.27	36.77	34.00	36.77	4,665,183
17 Jun 15	36.77000 +0.16	37.50	33.50	36.00	5,880,692
16 Jun 15	36.61000 +1.11	37.00	33.51	34.10	10,354,317
15 Jun 15	35.50000 -1.17	39.95	34.83	38.87	13,549,469
12 Jun 15	36.67000 -30.10	36.67	34.22	34.99	6,614,356
11 Jun 15	66.77000 +6.07	66.77	60.70	62.00	8,769,996
10 Jun 15	60.70000 +5.52	60.70	60.70	60.70	1,025,315
09 Jun 15	55.18000 +5.02	55.18	53.00	55.18	2,156,043
08 Jun 15	50.16000 +4.56	50.16	50.16	50.16	18,275
28 Apr 15	45.60000 -1.65	47.28	44.63	47.28	4,028,263
27 Apr 15	47.25000 +3.38	48.26	44.50	44.50	8,346,490
24 Apr 15	43.87000 +3.99	43.87	38.73	39.25	5,080,577
23 Apr 15	39.88000 +0.46	40.79	39.06	39.55	3,259,538
22 Apr 15	39.42000 +0.22	39.50	38.90	39.35	3,589,953
21 Apr 15	39.20000 +1.12	39.55	37.35	37.45	3,865,490
20 Apr 15	38.08000 +1.38	38.19	36.55	36.75	5,148,406
17 Apr 15	36.70000 +0.20	37.44	36.55	36.61	1,928,867
16 Apr 15	36.50000 +0.10	37.23	35.70	35.94	2,605,800
15 Apr 15	36.40000 -2.33	38.70	36.11	38.70	3,699,703
14 Apr 15	38.73000 -0.38	40.19	38.36	39.12	3,248,157
13 Apr 15	39.11000 -0.45	39.57	38.10	39.56	4,077,170
10 Apr 15	39.56000 +0.70	39.87	38.00	38.42	2,732,323
09 Apr 15	38.86000 -1.70	40.56	37.21	40.45	4,467,730
08 Apr 15	40.56000 -1.74	42.35	39.51	42.16	3,687,331
07 Apr 15	42.30000 +0.18	42.68	41.58	42.10	4,061,771
03 Apr 15	42.12000 +1.17	42.58	40.03	40.50	3,980,120
02 Apr 15	40.95000 +0.99	41.39	39.99	39.99	3,980,002
01 Apr 15	39.96000 +0.86	39.97	37.02	38.75	5,745,522
31 Mar 15	39.10000 +0.53	39.50	38.00	38.89	3,448,831
30 Mar 15	38.57000 +0.76	39.22	37.51	37.70	3,521,991
27 Mar 15	37.81000 +0.53	38.13	37.11	37.11	2,300,729
26 Mar 15	37.28000 -1.58	39.40	37.20	38.31	4,059,982
25 Mar 15	38.86000 +0.37	39.32	37.46	38.20	3,702,275
24 Mar 15	38.49000 -0.56	40.15	37.01	39.15	3,862,686
23 Mar 15	39.05000 +0.78	39.05	37.49	38.52	3,270,055
20 Mar 15	38.27000 -0.02	38.98	37.80	38.10	2,493,744
19 Mar 15	38.29000 -0.41	39.14	37.71	39.09	2,387,480
18 Mar 15	38.70000 +1.83	39.60	36.57	36.90	4,125,926
17 Mar 15	36.87000 -0.04	37.20	36.20	36.85	3,198,134
16 Mar 15	36.91000 +1.17	37.30	35.78	36.00	2,807,596
13 Mar 15	35.74000 +1.29	36.43	34.47	34.49	2,315,453
12 Mar 15	34.45000 -1.18	35.78	33.69	35.60	2,392,932
11 Mar 15	35.63000 -1.81	37.44	35.55	37.41	3,834,978
10 Mar 15	37.44000 +1.29	37.65	35.79	36.46	5,021,684
09 Mar 15	36.15000 +0.45	36.15	35.00	35.49	4,486,276
06 Mar 15	35.70000 -0.35	36.56	35.13	36.00	5,150,716
05 Mar 15	36.05000 -1.04	37.99	35.32	36.60	5,567,718
04 Mar 15	37.09000 +0.09	38.23	36.12	36.80	2,805,233
03 Mar 15	37.00000 +1.30	38.05	34.70	35.00	6,828,382
02 Mar 15	35.70000 +2.57	36.39	32.94	33.20	7,449,204
27 Feb 15	33.13000 +0.48	33.80	32.42	32.68	3,523,224
26 Feb 15	32.65000 -0.18	33.99	32.50	32.81	3,673,833
25 Feb 15	32.83000 -1.48	34.50	32.81	34.34	2,589,716
17 Feb 15	34.31000 +1.91	34.65	32.49	32.49	2,624,917
16 Feb 15	32.40000 +0.72	32.45	31.00	31.99	1,329,582
13 Feb 15	31.68000 +0.19	32.10	31.51	31.85	1,435,155
12 Feb 15	31.49000 +0.22	32.15	31.30	31.30	977,565
11 Feb 15	31.27000 +0.42	31.49	30.62	30.85	694,600
10 Feb 15	30.85000 +0.15	30.90	29.90	30.31	1,324,662
09 Feb 15	30.70000 -0.30	31.17	30.00	30.80	1,593,951
06 Feb 15	31.00000 -0.81	31.99	30.55	31.71	3,404,285
05 Feb 15	31.81000 +1.19	32.36	30.28	30.70	4,977,793
04 Feb 15	30.62000 -1.01	31.60	30.42	31.19	2,188,731
03 Feb 15	31.63000 +1.38	31.73	30.17	30.38	2,467,934
02 Feb 15	30.25000 -0.95	31.25	30.00	31.25	1,261,623
30 Jan 15	31.20000 -1.91	33.44	31.19	33.13	1,447,650
29 Jan 15	33.11000 -1.70	34.79	33.08	34.50	1,927,502
28 Jan 15	34.81000 +0.21	35.80	34.21	34.59	1,037,579
27 Jan 15	34.60000 -0.40	34.99	33.64	34.63	1,284,203
26 Jan 15	35.00000 -0.68	35.70	34.18	35.40	1,844,078
23 Jan 15	35.68000 +1.56	35.68	33.10	33.96	1,998,928
22 Jan 15	34.12000 +0.82	34.42	33.02	33.24	877,870
21 Jan 15	33.30000 +0.07	33.60	32.85	33.23	708,138
20 Jan 15	33.23000 +1.02	33.59	32.21	32.22	624,909
19 Jan 15	32.21000 -1.18	33.60	31.50	32.51	585,178
16 Jan 15	33.39000 +0.19	33.55	32.60	33.00	748,820
15 Jan 15	33.20000 +0.90	33.62	32.00	32.24	1,247,302
14 Jan 15	32.30000 +0.53	32.40	31.13	31.60	766,438
13 Jan 15	31.77000 +1.15	32.21	30.51	30.60	929,910
12 Jan 15	30.62000 -0.19	30.74	29.76	30.10	754,602
09 Jan 15	30.81000 -0.57	31.65	30.81	31.39	630,341
08 Jan 15	31.38000 -1.65	32.59	31.31	32.15	1,214,800
07 Jan 15	33.03000 +0.92	33.65	30.55	32.15	2,775,943
06 Jan 15	32.11000 +2.66	32.13	28.89	28.97	1,631,113
05 Jan 15	29.45000 +0.29	29.55	27.72	29.07	850,450
31 Dec 14	29.16000 +0.61	29.44	28.05	28.55	424,257
30 Dec 14	28.55000 -0.61	29.26	28.31	29.15	608,357
29 Dec 14	29.16000 -1.50	30.30	29.00	30.01	733,262
26 Dec 14	30.66000 -0.53	31.49	30.60	31.29	368,486
25 Dec 14	31.19000 +0.23	31.60	30.67	31.06	362,901
24 Dec 14	30.96000 +0.96	31.00	30.15	30.40	325,527
23 Dec 14	30.00000 -0.10	31.48	29.51	30.00	546,571
22 Dec 14	30.10000 -2.95	33.60	29.75	33.22	1,261,640
19 Dec 14	33.05000 +0.55	33.98	32.61	32.76	1,000,773
18 Dec 14	32.50000 -2.55	35.17	32.50	34.02	1,128,451
17 Dec 14	35.05000 -1.70	36.85	35.00	36.85	1,769,868
16 Dec 14	36.75000 +2.15	36.88	33.80	34.49	1,422,545
15 Dec 14	34.60000 +1.33	34.70	32.31	33.40	1,040,997
12 Dec 14	33.27000 +0.28	33.35	32.68	32.80	682,271
11 Dec 14	32.99000 +0.24	33.35	32.30	32.70	1,113,977
10 Dec 14	32.75000 +1.22	33.51	31.01	31.83	1,893,349
09 Dec 14	31.53000 -2.57	34.39	31.00	34.39	1,486,643
08 Dec 14	34.10000 -0.45	35.16	33.83	34.55	924,062
05 Dec 14	34.55000 -1.71	36.38	33.77	36.30	1,061,140
04 Dec 14	36.26000 -0.10	36.99	35.50	36.40	1,429,458
03 Dec 14	36.36000 -0.79	37.18	35.69	36.93	1,490,381
02 Dec 14	37.15000 -0.36	37.70	36.70	36.75	791,546
01 Dec 14	37.51000 -1.48	39.50	36.61	39.22	1,752,080
28 Nov 14	38.99000 +0.87	40.38	38.13	39.39	3,550,732
27 Nov 14	38.12000 +3.47	38.12	34.38	34.69	3,206,802
26 Nov 14	34.65000 +0.28	34.73	33.97	34.58	691,455
25 Nov 14	34.37000 +0.87	34.54	33.10	33.63	900,896
24 Nov 14	33.50000 +0.24	33.79	32.72	33.54	999,496
21 Nov 14	33.26000 +0.26	34.79	32.70	33.10	811,201
20 Nov 14	33.00000 -1.36	34.19	32.80	33.72	1,072,102
19 Nov 14	34.36000 +2.34	34.36	32.10	32.10	1,094,256
18 Nov 14	32.02000 -1.21	33.75	31.96	33.65	915,405
17 Nov 14	33.23000 +0.90	33.86	32.20	32.43	453,103
14 Nov 14	32.33000 -0.64	33.15	31.85	33.08	588,299
13 Nov 14	32.97000 -1.53	34.30	32.73	34.28	1,090,849
12 Nov 14	34.50000 +0.50	34.58	33.60	34.11	497,965
11 Nov 14	34.00000 -1.85	36.06	33.79	36.06	990,480
10 Nov 14	35.85000 -0.86	36.63	35.71	36.49	428,893
07 Nov 14	36.71000 +0.05	36.97	36.10	36.97	358,114
06 Nov 14	36.66000 +0.44	37.00	35.70	35.70	412,331
05 Nov 14	36.22000 -0.46	36.96	35.61	36.60	525,394
04 Nov 14	36.68000 -1.72	38.78	35.59	38.55	1,226,143
03 Nov 14	38.40000 +0.86	38.60	37.18	37.48	735,069
31 Oct 14	37.54000 +0.94	37.87	36.52	36.52	1,030,016
30 Oct 14	36.60000 +0.00	36.78	36.02	36.78	548,858
29 Oct 14	36.60000 +0.32	37.00	36.13	36.45	664,244
28 Oct 14	36.28000 +0.68	36.65	35.66	35.66	615,239
27 Oct 14	35.60000 +1.55	35.98	34.26	34.58	725,760
24 Oct 14	34.05000 +0.06	34.87	34.00	34.16	414,510
23 Oct 14	33.99000 -1.21	35.21	33.50	34.83	936,000
22 Oct 14	35.20000 -0.82	36.61	35.20	36.60	336,815
21 Oct 14	36.02000 -0.20	36.85	36.01	36.25	584,127
20 Oct 14	36.22000 +0.92	36.50	35.01	35.31	748,504
17 Oct 14	35.30000 -2.56	37.85	35.00	37.33	1,682,485
16 Oct 14	37.86000 -1.03	38.97	37.80	38.97	637,287
15 Oct 14	38.89000 -0.59	39.21	38.36	39.21	689,947
14 Oct 14	39.48000 +1.58	39.57	37.95	37.95	1,452,642
13 Oct 14	37.90000 -1.22	39.08	37.37	39.08	977,549
10 Oct 14	39.12000 +0.32	39.20	38.44	38.80	633,301
09 Oct 14	38.80000 -0.18	39.24	38.21	39.10	1,153,916
08 Oct 14	38.98000 -1.17	39.88	38.65	39.66	1,217,215
30 Sep 14	40.15000 +0.26	40.29	39.51	39.88	481,225
29 Sep 14	39.89000 -0.41	40.58	39.50	40.00	757,842
26 Sep 14	40.30000 -1.14	41.58	40.01	41.20	798,535
25 Sep 14	41.44000 +0.79	41.79	40.70	41.02	1,643,356
24 Sep 14	40.65000 -1.15	41.40	39.91	41.40	1,312,119
23 Sep 14	41.80000 +1.10	42.67	39.32	42.67	2,865,500
22 Sep 14	40.70000 +3.70	40.70	37.50	37.50	2,105,353
19 Sep 14	37.00000 +0.30	37.00	36.42	36.70	575,171
18 Sep 14	36.70000 +1.42	36.77	35.41	35.42	694,178
17 Sep 14	35.28000 +0.00	36.36	35.00	35.02	460,598
16 Sep 14	35.28000 -1.57	36.76	35.23	36.76	617,700
15 Sep 14	36.85000 +0.49	36.87	36.21	36.36	499,809
12 Sep 14	36.36000 +0.88	36.89	35.48	35.48	501,293
11 Sep 14	35.48000 -0.88	36.50	35.18	36.40	564,851
10 Sep 14	36.36000 +0.00	36.57	36.19	36.19	240,404
09 Sep 14	36.36000 -0.04	36.80	35.82	36.72	656,818
05 Sep 14	36.40000 -0.91	37.76	36.25	37.76	425,180
04 Sep 14	37.31000 +0.62	37.40	36.16	36.16	774,401
03 Sep 14	36.69000 +1.02	36.85	35.51	35.66	988,348
02 Sep 14	35.67000 +0.25	36.70	35.21	35.42	968,463
01 Sep 14	35.42000 +0.94	36.23	34.75	34.75	460,698
29 Aug 14	34.48000 +0.57	34.67	33.68	34.28	227,400
28 Aug 14	33.91000 -0.60	34.78	33.90	34.60	268,619
27 Aug 14	34.51000 +0.29	34.96	33.88	34.11	382,610
26 Aug 14	34.22000 -1.86	36.36	33.80	36.10	1,581,493
25 Aug 14	36.08000 +0.68	36.39	34.80	35.40	356,741
22 Aug 14	35.40000 +0.28	35.60	34.80	34.80	414,284
21 Aug 14	35.12000 -0.92	36.32	34.82	36.01	829,199
20 Aug 14	36.04000 -0.69	36.85	35.51	36.82	920,507
19 Aug 14	36.73000 -0.77	38.33	36.12	37.30	2,096,342
18 Aug 14	37.50000 +2.12	37.87	35.30	35.38	1,349,422
15 Aug 14	35.38000 -0.12	35.82	35.10	35.60	683,645
14 Aug 14	35.50000 +0.49	35.93	34.66	35.05	567,670
13 Aug 14	35.01000 -1.46	36.78	34.61	36.20	1,621,408
12 Aug 14	36.47000 -0.53	37.18	36.30	36.99	588,772
11 Aug 14	37.00000 +1.59	37.00	34.85	35.41	1,492,148
08 Aug 14	35.41000 +0.52	35.65	34.64	34.92	777,250
07 Aug 14	34.89000 -1.01	35.84	34.50	35.84	907,048
06 Aug 14	35.90000 +0.38	35.91	34.40	35.48	1,262,405
05 Aug 14	35.52000 +2.01	36.00	33.51	33.80	1,671,457
04 Aug 14	33.51000 +0.65	33.93	32.01	32.50	1,689,776
01 Aug 14	32.86000 -0.08	34.10	32.41	32.51	2,992,443
31 Jul 14	32.94000 -0.66	33.39	32.45	33.30	2,486,274
30 Jul 14	33.60000 +1.77	33.88	32.51	32.51	4,613,428
29 Jul 14	31.83000 +2.89	31.83	28.95	28.95	3,485,017
28 Jul 14	28.94000 +1.14	29.28	27.72	27.98	771,372
25 Jul 14	27.80000 -0.17	28.25	27.60	27.61	409,392
24 Jul 14	27.97000 +0.51	28.33	25.99	27.46	920,873
23 Jul 14	27.46000 -1.26	28.98	27.10	28.75	703,593
22 Jul 14	28.72000 +0.34	28.87	28.15	28.37	475,725
21 Jul 14	28.38000 +0.73	28.45	27.25	27.34	1,010,278
18 Jul 14	27.65000 +0.40	28.10	27.03	27.05	1,101,973
17 Jul 14	27.25000 -0.81	28.25	27.10	28.25	907,979
16 Jul 14	28.06000 -0.39	29.35	28.00	28.34	967,260
15 Jul 14	28.45000 -1.63	30.27	28.20	29.81	1,421,766
14 Jul 14	30.08000 -0.52	30.90	29.60	30.60	1,139,561
11 Jul 14	30.60000 +0.31	30.60	29.40	30.22	1,401,365
10 Jul 14	30.29000 -0.07	31.51	29.80	30.28	2,422,598
09 Jul 14	30.36000 +1.29	30.55	29.19	29.19	3,185,144
08 Jul 14	29.07000 +0.82	29.44	28.39	28.40	1,822,259
07 Jul 14	28.25000 -0.40	29.00	28.00	28.56	1,393,937
04 Jul 14	28.65000 -0.33	29.15	28.51	29.05	1,579,028
03 Jul 14	28.98000 -0.53	29.59	28.85	29.31	1,462,762
02 Jul 14	29.51000 -0.29	30.99	28.89	30.01	1,839,158
01 Jul 14	29.80000 +0.45	30.10	29.00	29.10	2,206,035
30 Jun 14	29.35000 -0.25	29.55	28.45	29.30	3,036,285
27 Jun 14	29.60000 -1.85	30.72	29.60	30.72	2,928,675
26 Jun 14	31.45000 +0.02	32.50	30.89	31.43	3,082,043
25 Jun 14	31.43000 -0.57	32.16	30.58	31.50	1,775,657
24 Jun 14	32.00000 +1.34	32.00	29.85	30.45	2,657,379
23 Jun 14	30.66000 -0.24	30.89	30.27	30.89	2,096,288
20 Jun 14	30.90000 -0.09	31.50	29.60	31.50	2,271,939
19 Jun 14	30.99000 +1.63	31.76	29.04	29.30	4,283,108
18 Jun 14	29.36000 +2.21	29.77	27.03	27.17	3,209,666
17 Jun 14	27.15000 +0.46	27.48	26.53	26.71	1,144,131
16 Jun 14	26.69000 -0.23	27.25	26.56	27.05	759,474
13 Jun 14	26.92000 +0.96	27.29	25.70	26.10	1,313,920
12 Jun 14	25.96000 +0.27	26.37	25.57	25.57	609,534
11 Jun 14	25.69000 +0.02	25.79	25.40	25.42	321,932
10 Jun 14	25.67000 +0.27	25.76	25.15	25.50	362,311
09 Jun 14	25.40000 -0.50	25.98	25.08	25.90	389,148
06 Jun 14	25.90000 -0.25	26.35	25.62	26.12	608,093
05 Jun 14	26.15000 +0.84	26.15	25.01	25.31	687,266
04 Jun 14	25.31000 -0.29	25.57	25.00	25.57	261,779
03 Jun 14	25.60000 +0.24	25.70	25.22	25.36	594,110
30 May 14	25.36000 +0.24	25.37	24.85	24.98	285,148
29 May 14	25.12000 -0.41	25.59	24.92	25.43	468,714
28 May 14	25.53000 +0.32	25.69	25.11	25.21	556,994
27 May 14	25.21000 -0.42	25.64	25.18	25.64	456,897
26 May 14	25.63000 +0.44	25.86	25.25	25.25	721,771
23 May 14	25.19000 +0.54	25.29	24.55	24.65	629,711
22 May 14	24.65000 +0.16	26.38	24.51	24.55	1,096,200
21 May 14	24.49000 +0.36	24.49	23.87	23.87	296,323
20 May 14	24.13000 +0.30	24.46	23.88	24.20	433,873
19 May 14	23.83000 -0.32	24.34	23.60	24.13	496,327
16 May 14	24.15000 -0.21	24.54	23.89	24.36	412,053
15 May 14	24.36000 -0.25	24.75	24.30	24.49	318,538
14 May 14	24.61000 -0.06	24.76	24.20	24.67	539,807
13 May 14	24.67000 -0.28	25.30	24.63	24.86	784,930
12 May 14	24.95000 +0.13	25.25	24.56	25.02	1,374,072
09 May 14	24.82000 -0.79	25.64	24.38	25.61	515,371
08 May 14	25.61000 +0.14	25.83	25.31	25.40	377,011
07 May 14	25.47000 +0.18	25.85	25.00	25.04	591,800
06 May 14	25.29000 -0.31	25.88	24.89	25.52	839,567
05 May 14	25.60000 +1.10	25.81	24.44	24.44	1,344,789
30 Apr 14	24.50000 +0.75	24.65	23.66	23.75	637,530
29 Apr 14	23.75000 +0.04	23.89	23.00	23.00	741,698
28 Apr 14	23.71000 -2.63	26.33	23.71	26.33	2,121,751
25 Apr 14	26.34000 -0.13	26.86	26.12	26.12	675,505
24 Apr 14	26.47000 -0.44	27.29	26.31	27.00	589,328
23 Apr 14	26.91000 -0.38	27.39	26.88	27.29	472,142
22 Apr 14	27.29000 -0.65	28.17	27.06	28.03	600,445
21 Apr 14	27.94000 -0.15	28.16	27.64	27.80	455,831
18 Apr 14	28.09000 -0.04	28.26	27.88	27.98	507,799
17 Apr 14	28.13000 +0.26	28.22	27.89	27.95	547,552
16 Apr 14	27.87000 -0.60	28.68	27.85	28.55	956,935
15 Apr 14	28.47000 +0.01	28.73	28.28	28.35	798,154
14 Apr 14	28.46000 +0.24	28.80	28.23	28.23	1,010,531
11 Apr 14	28.22000 -0.53	28.66	27.71	28.49	1,567,885
10 Apr 14	28.75000 -2.40	29.99	28.71	29.99	3,740,495
09 Apr 14	31.15000 +0.23	31.54	30.60	30.90	471,115
08 Apr 14	30.92000 +0.40	31.05	29.65	30.03	296,086
04 Apr 14	30.52000 +0.52	30.60	29.62	30.09	288,939
03 Apr 14	30.00000 -0.01	30.59	29.82	30.59	310,579
02 Apr 14	30.01000 -0.10	30.86	29.60	30.21	569,729
01 Apr 14	30.11000 +0.72	30.48	29.39	29.48	518,683
31 Mar 14	29.39000 -1.04	30.62	29.01	30.02	439,673
28 Mar 14	30.43000 -0.62	31.00	28.49	31.00	1,069,597
27 Mar 14	31.05000 -0.76	31.87	30.86	31.87	587,343
26 Mar 14	31.81000 +0.01	31.90	31.42	31.61	558,854
25 Mar 14	31.80000 +0.87	31.80	30.20	30.80	853,020
24 Mar 14	30.93000 -1.94	32.77	30.80	32.15	1,176,834
21 Mar 14	32.87000 -1.52	34.00	30.95	33.55	1,981,778
20 Mar 14	34.39000 -0.66	35.94	34.15	35.06	649,848
19 Mar 14	35.05000 -1.22	36.21	35.00	35.80	624,287
18 Mar 14	36.27000 -0.72	37.10	36.11	36.98	764,428
17 Mar 14	36.99000 +0.63	37.10	35.90	36.02	601,829
14 Mar 14	36.36000 -0.22	36.90	35.75	36.20	812,477
13 Mar 14	36.58000 +1.41	36.59	34.85	35.10	1,229,633
12 Mar 14	35.17000 +0.65	35.19	33.72	34.14	751,793
11 Mar 14	34.52000 +0.04	35.00	33.40	34.48	604,901
10 Mar 14	34.48000 +0.49	35.68	33.90	33.91	996,635
07 Mar 14	33.99000 +0.07	34.64	33.50	33.50	668,505
06 Mar 14	33.92000 -1.36	35.67	33.80	35.10	952,271
05 Mar 14	35.28000 +0.06	35.90	35.02	35.50	579,817
04 Mar 14	35.22000 -1.17	36.35	34.60	36.20	1,038,346
03 Mar 14	36.39000 +0.31	36.49	35.76	36.00	800,712
28 Feb 14	36.08000 +0.63	36.28	34.35	35.45	1,183,307
27 Feb 14	35.45000 -0.78	37.68	35.40	37.02	1,370,830
26 Feb 14	36.23000 +0.08	37.17	35.05	36.00	1,213,239
25 Feb 14	36.15000 -2.24	38.50	35.48	38.49	2,451,344
24 Feb 14	38.39000 +0.82	38.98	37.25	37.78	1,331,021
21 Feb 14	37.57000 +1.13	37.60	36.21	36.46	1,093,247
20 Feb 14	36.44000 -1.42	38.34	36.18	37.86	1,505,880
19 Feb 14	37.86000 -0.63	39.12	36.81	38.03	1,751,312
18 Feb 14	38.49000 -0.63	40.45	38.02	39.25	2,233,061
17 Feb 14	39.12000 +2.45	39.15	36.30	36.58	2,169,206
14 Feb 14	36.67000 +0.13	37.22	35.41	36.34	2,185,954
13 Feb 14	36.54000 -0.56	39.14	36.50	36.96	4,201,987
12 Feb 14	37.10000 +3.12	37.10	33.31	33.98	3,524,182
11 Feb 14	33.98000 +1.00	34.47	32.80	33.00	2,978,747
10 Feb 14	32.98000 +0.98	32.99	32.00	32.00	2,510,642
07 Feb 14	32.00000 +0.65	32.00	30.88	31.01	1,007,761
30 Jan 14	31.35000 -0.44	32.07	31.32	31.79	771,028
29 Jan 14	31.79000 -0.11	32.25	31.50	31.50	1,086,875
28 Jan 14	31.90000 +0.82	32.00	30.01	31.04	1,591,958
27 Jan 14	31.08000 -1.32	32.55	31.01	32.28	1,721,892
24 Jan 14	32.40000 -0.24	32.98	32.35	32.52	1,673,171
23 Jan 14	32.64000 -0.04	33.12	32.30	32.50	1,600,903
22 Jan 14	32.68000 +0.18	32.98	31.80	32.38	1,768,861
21 Jan 14	32.50000 +0.60	32.50	31.58	31.90	1,457,530
20 Jan 14	31.90000 +0.70	32.48	31.45	31.53	1,947,898
17 Jan 14	31.20000 -0.75	32.39	31.05	31.99	1,460,257
16 Jan 14	31.95000 +0.93	32.63	29.80	30.68	2,361,866
15 Jan 14	31.02000 +0.42	31.43	30.38	30.50	950,234
14 Jan 14	30.60000 +1.05	30.67	29.88	30.06	1,030,316
13 Jan 14	29.55000 +0.15	29.78	29.10	29.39	725,621
10 Jan 14	29.40000 -1.21	30.52	29.20	30.52	1,661,571
09 Jan 14	30.61000 -1.08	32.64	30.61	31.69	2,022,781
08 Jan 14	31.69000 +0.73	31.96	30.96	30.96	1,685,238
07 Jan 14	30.96000 +0.21	31.33	30.26	30.40	936,381
06 Jan 14	30.75000 -1.21	31.95	30.40	31.20	1,565,023
03 Jan 14	31.96000 +0.08	32.20	31.34	31.76	1,523,856
02 Jan 14	31.88000 +0.16	32.25	31.11	31.11	1,632,124
31 Dec 13	31.72000 -1.18	33.77	31.11	32.59	2,011,711
30 Dec 13	32.90000 -0.64	34.60	32.57	33.60	2,466,330
27 Dec 13	33.54000 +1.36	34.80	31.50	31.60	3,185,453
26 Dec 13	32.18000 +1.49	32.56	30.18	30.30	2,796,151
25 Dec 13	30.69000 +1.50	30.78	29.08	29.08	2,147,716
24 Dec 13	29.19000 +0.12	29.80	28.93	28.93	747,933
23 Dec 13	29.07000 +0.72	29.18	28.07	28.70	567,796
20 Dec 13	28.35000 -0.15	28.80	28.10	28.45	439,207
19 Dec 13	28.50000 +0.60	29.08	27.83	27.83	842,183
18 Dec 13	27.90000 -0.47	28.60	27.80	28.20	619,011
17 Dec 13	28.37000 -1.03	30.00	28.30	29.40	894,078
16 Dec 13	29.40000 -0.90	30.25	29.10	30.19	877,045
13 Dec 13	30.30000 +0.96	30.32	28.71	29.04	1,530,579
12 Dec 13	29.34000 +1.43	29.78	27.85	28.00	1,437,580
11 Dec 13	27.91000 +0.14	28.29	27.37	27.93	760,908
10 Dec 13	27.77000 -0.58	28.52	27.48	28.35	1,035,515
09 Dec 13	28.35000 +1.35	28.50	27.01	27.20	1,297,409
06 Dec 13	27.00000 +0.24	27.16	26.38	26.84	714,470
05 Dec 13	26.76000 -0.45	27.30	26.50	26.91	1,027,070
04 Dec 13	27.21000 -0.98	28.52	27.12	27.71	1,484,763
03 Dec 13	28.19000 -0.34	28.48	26.02	27.68	1,687,738
02 Dec 13	28.53000 -3.17	30.00	28.53	30.00	3,036,765
29 Nov 13	31.70000 +0.26	32.10	30.67	31.00	2,709,792
28 Nov 13	31.44000 +0.51	32.38	30.35	31.83	3,814,228
27 Nov 13	30.93000 +2.81	30.93	27.95	27.95	2,762,334
26 Nov 13	28.12000 +1.33	28.12	26.50	27.10	1,030,735
25 Nov 13	26.79000 -0.01	27.14	26.65	26.80	434,115
22 Nov 13	26.80000 -0.48	27.38	26.74	27.31	451,095
21 Nov 13	27.28000 -0.40	27.50	26.85	27.45	564,233
20 Nov 13	27.68000 -0.19	27.93	27.42	27.70	466,682
19 Nov 13	27.87000 -0.12	28.30	27.50	28.08	732,598
18 Nov 13	27.99000 +0.19	28.35	27.55	27.55	872,777
15 Nov 13	27.80000 +0.62	28.49	27.18	27.18	1,417,754
14 Nov 13	27.18000 +0.88	27.45	26.10	26.20	872,275
13 Nov 13	26.30000 -0.33	26.60	26.00	26.50	618,832
12 Nov 13	26.63000 +0.13	26.70	26.13	26.45	765,232
11 Nov 13	26.50000 +0.30	26.69	25.67	26.30	932,356
08 Nov 13	26.20000 +0.80	26.46	25.31	25.40	908,221
07 Nov 13	25.40000 +0.12	25.90	25.11	25.30	731,263
06 Nov 13	25.28000 +0.03	25.48	24.89	25.25	507,979
05 Nov 13	25.25000 +0.55	25.36	24.40	24.68	534,903
04 Nov 13	24.70000 +0.25	24.93	24.45	24.50	364,098
01 Nov 13	24.45000 +0.00	24.66	24.01	24.40	319,134
31 Oct 13	24.45000 -0.56	25.08	24.30	25.02	693,839
30 Oct 13	25.01000 +0.02	25.17	24.02	24.98	736,188
29 Oct 13	24.99000 -1.23	26.45	23.90	26.44	899,873
28 Oct 13	26.22000 +0.21	26.39	25.71	25.98	293,608
25 Oct 13	26.01000 -0.59	26.76	25.82	26.70	625,411
24 Oct 13	26.60000 +0.28	26.80	26.01	26.30	481,320
23 Oct 13	26.32000 -0.81	27.20	26.01	27.00	934,470
22 Oct 13	27.13000 -1.26	28.60	27.13	28.20	1,146,024
21 Oct 13	28.39000 +0.50	28.65	27.78	27.91	918,952
18 Oct 13	27.89000 +0.20	28.18	27.09	27.60	607,686
17 Oct 13	27.69000 -1.21	29.55	27.23	28.90	1,846,637
16 Oct 13	28.90000 -1.15	29.80	28.76	29.80	1,113,103
15 Oct 13	30.05000 +0.85	30.13	28.71	29.25	1,955,680
14 Oct 13	29.20000 -0.50	29.79	29.05	29.79	1,213,546
11 Oct 13	29.70000 +0.98	29.94	28.75	29.03	1,531,601
10 Oct 13	28.72000 -1.09	30.09	28.50	29.97	1,898,328
09 Oct 13	29.81000 +2.08	30.19	27.47	27.70	2,740,021
08 Oct 13	27.73000 +0.13	28.18	26.81	27.50	1,237,040
30 Sep 13	27.60000 +0.61	27.85	26.60	27.00	1,150,645
27 Sep 13	26.99000 +0.36	27.32	26.30	26.71	1,495,713
26 Sep 13	26.63000 -0.28	27.48	26.60	26.92	963,802
25 Sep 13	26.91000 -0.93	27.85	25.06	27.81	1,580,197
24 Sep 13	27.84000 +0.62	28.47	27.20	27.20	1,988,794
23 Sep 13	27.22000 +0.00	27.65	26.50	26.93	2,009,514
18 Sep 13	27.22000 +1.09	27.25	25.22	26.20	1,831,985
17 Sep 13	26.13000 -1.47	27.72	26.10	27.60	1,902,714
16 Sep 13	27.60000 -1.20	28.50	27.10	28.49	2,276,777
13 Sep 13	28.80000 -24.91	29.48	26.67	27.26	2,805,366
12 Sep 13	53.71000 -2.53	57.20	52.88	56.00	1,419,790
11 Sep 13	56.24000 -4.85	60.90	55.66	60.90	1,256,712
10 Sep 13	61.09000 -0.75	62.00	59.95	61.49	761,346
09 Sep 13	61.84000 -1.70	64.82	60.60	64.76	1,271,674
06 Sep 13	63.54000 -0.84	64.70	62.50	64.46	858,394
05 Sep 13	64.38000 +2.48	64.50	61.30	62.10	1,091,901
04 Sep 13	61.90000 -0.80	64.47	61.52	62.60	900,038
03 Sep 13	62.70000 +2.70	63.35	60.15	60.15	649,939
02 Sep 13	60.00000 +0.27	61.59	59.51	59.98	495,658
30 Aug 13	59.73000 -2.17	61.80	59.61	61.70	590,760
29 Aug 13	61.90000 -0.70	63.68	61.60	62.61	435,330
28 Aug 13	62.60000 -2.41	64.50	62.60	64.40	736,036
27 Aug 13	65.01000 +0.41	65.43	63.65	64.80	603,507
26 Aug 13	64.60000 +1.30	65.19	63.00	63.32	665,984
23 Aug 13	63.30000 -0.25	64.99	62.01	63.55	823,063
22 Aug 13	63.55000 +2.22	64.15	61.00	61.15	851,192
21 Aug 13	61.33000 +0.76	61.50	60.17	60.62	451,513
20 Aug 13	60.57000 -0.73	61.50	60.10	61.11	375,269
19 Aug 13	61.30000 +2.00	61.48	58.60	58.60	890,947
16 Aug 13	59.30000 -0.69	62.36	58.91	60.15	621,013
15 Aug 13	59.99000 -1.89	62.00	59.90	61.80	485,122
14 Aug 13	61.88000 +0.39	62.64	61.08	61.37	524,103
13 Aug 13	61.49000 -2.10	62.52	60.85	62.52	786,468
12 Aug 13	63.59000 +1.12	64.86	60.08	62.48	631,144
09 Aug 13	62.47000 -0.54	63.79	60.58	63.29	618,024
08 Aug 13	63.01000 +0.50	64.47	62.00	62.00	364,257
07 Aug 13	62.51000 -2.30	65.35	62.40	64.70	638,242
06 Aug 13	64.81000 +0.31	65.28	63.81	64.49	429,096
05 Aug 13	64.50000 +2.15	65.20	62.00	62.45	670,236
02 Aug 13	62.35000 +0.16	62.80	61.68	62.50	512,461
01 Aug 13	62.19000 +2.87	62.86	59.12	59.80	743,694
31 Jul 13	59.32000 +0.67	59.64	58.29	58.88	427,834
30 Jul 13	58.65000 -1.35	60.30	57.02	59.80	694,667
29 Jul 13	60.00000 -2.23	61.90	59.98	61.40	591,285
26 Jul 13	62.23000 +0.56	62.76	60.58	61.96	662,509
25 Jul 13	61.67000 -4.13	65.88	61.01	65.10	1,130,591
24 Jul 13	65.80000 +1.10	67.60	64.44	64.97	1,171,730
23 Jul 13	64.70000 +1.09	64.99	62.38	63.50	977,111
22 Jul 13	63.61000 +1.12	63.68	60.60	61.80	873,140
19 Jul 13	62.49000 -1.16	65.09	62.49	63.99	949,336
18 Jul 13	63.65000 +0.15	65.27	62.60	63.10	780,992
17 Jul 13	63.50000 +0.09	65.49	62.80	63.50	960,679
16 Jul 13	63.41000 -0.59	64.79	62.05	64.03	1,073,667
15 Jul 13	64.00000 +5.80	64.02	58.03	58.10	1,814,041
12 Jul 13	58.20000 -0.75	60.85	57.85	59.01	1,220,649
11 Jul 13	58.95000 +3.10	61.00	55.60	55.88	1,388,277
10 Jul 13	55.85000 +0.10	56.32	54.33	56.32	1,145,669
09 Jul 13	55.75000 +5.07	55.75	53.50	55.28	1,426,206
08 Jul 13	50.68000 -4.82	54.01	49.95	54.00	1,038,316
05 Jul 13	55.50000 -1.46	59.36	55.00	57.00	1,163,090
04 Jul 13	56.96000 -0.84	58.49	55.70	57.20	969,011
03 Jul 13	57.80000 +3.90	58.48	53.95	53.95	1,811,258
02 Jul 13	53.90000 +0.90	54.35	52.78	53.00	865,398
01 Jul 13	53.00000 +2.49	53.07	49.34	49.90	701,663
28 Jun 13	50.51000 -1.07	52.66	49.60	50.78	750,813
27 Jun 13	51.58000 -3.02	55.53	50.62	54.00	1,255,859
26 Jun 13	54.60000 +4.15	54.88	50.46	50.47	1,358,800
25 Jun 13	50.45000 +0.05	51.25	46.58	49.00	1,796,252
24 Jun 13	50.40000 -2.08	54.68	49.90	52.50	1,014,983
21 Jun 13	52.48000 -0.22	52.75	50.31	51.98	577,423
20 Jun 13	52.70000 -2.40	56.25	52.11	54.95	946,700
19 Jun 13	55.10000 -2.85	57.88	54.90	57.88	966,735
18 Jun 13	57.95000 +0.90	58.85	55.38	56.70	957,503
17 Jun 13	57.05000 -2.39	60.95	57.00	59.75	1,573,657
14 Jun 13	59.44000 -1.06	61.50	59.03	59.95	1,412,802
13 Jun 13	60.50000 +2.20	60.50	53.30	57.33	1,559,004
07 Jun 13	58.30000 +2.60	60.46	55.88	56.00	1,675,523
06 Jun 13	55.70000 -2.30	57.97	55.22	57.00	1,037,527
05 Jun 13	58.00000 +4.00	59.12	53.20	53.20	1,421,317
04 Jun 13	54.00000 +1.80	54.66	51.82	51.82	962,873
03 Jun 13	52.20000 +1.90	55.27	50.00	50.20	885,708
31 May 13	50.30000 -0.56	51.87	50.22	50.86	391,386
30 May 13	50.86000 -0.43	52.43	50.65	50.65	402,387
29 May 13	51.29000 +0.48	52.28	50.52	50.58	405,775
28 May 13	50.81000 -2.57	53.30	50.70	53.30	665,193
27 May 13	53.38000 -0.74	54.87	52.51	54.00	666,463
24 May 13	54.12000 +4.92	54.12	49.05	49.05	1,238,342
23 May 13	49.20000 +1.07	49.83	47.39	47.39	581,932
22 May 13	48.13000 -2.52	50.40	47.91	50.40	611,025
21 May 13	50.65000 +1.71	50.74	48.17	49.03	582,434
20 May 13	48.94000 +1.87	49.28	47.07	47.08	594,575
17 May 13	47.07000 +0.57	47.40	46.30	46.70	351,039
16 May 13	46.50000 -2.78	49.80	45.99	49.40	881,618
15 May 13	49.28000 +1.77	49.28	47.55	47.85	455,665
14 May 13	47.51000 -1.72	48.91	46.91	48.91	394,709
13 May 13	49.23000 +0.52	49.88	47.89	48.52	471,422
10 May 13	48.71000 -1.57	50.16	47.78	50.16	567,742
09 May 13	50.28000 -0.12	51.39	48.79	50.18	774,006
08 May 13	50.40000 +1.07	50.43	48.40	49.10	785,195
07 May 13	49.33000 +3.29	49.66	46.83	47.61	1,537,885
06 May 13	46.04000 +4.19	46.04	41.42	41.88	814,821
03 May 13	41.85000 +0.99	42.43	40.66	40.66	420,856
02 May 13	40.86000 +1.19	41.10	39.61	39.61	214,736
26 Apr 13	39.67000 -0.55	40.17	38.71	40.17	393,784
25 Apr 13	40.22000 +0.22	42.19	39.81	40.00	649,062
24 Apr 13	40.00000 +1.65	40.18	38.16	38.16	372,118
23 Apr 13	38.35000 -1.21	39.71	37.92	39.48	353,368
22 Apr 13	39.56000 +0.94	39.80	38.41	38.51	365,924
19 Apr 13	38.62000 +1.82	38.66	36.60	36.72	360,972
18 Apr 13	36.80000 -0.32	37.17	36.50	36.50	228,024
17 Apr 13	37.12000 +0.88	37.25	36.15	36.15	185,640
16 Apr 13	36.24000 +0.64	36.51	35.12	35.13	198,722
15 Apr 13	35.60000 -1.00	36.76	35.50	36.31	401,066
12 Apr 13	36.60000 -0.25	37.10	36.50	36.88	180,891
11 Apr 13	36.85000 -0.04	37.78	36.38	37.08	194,797
10 Apr 13	36.89000 -1.54	38.44	36.31	38.44	585,498
09 Apr 13	38.43000 -0.37	39.20	38.41	38.80	388,446
08 Apr 13	38.80000 -0.45	38.90	38.10	38.61	317,577
03 Apr 13	39.25000 +0.52	39.25	38.04	38.99	495,982
02 Apr 13	38.73000 -0.32	39.28	38.08	39.00	401,850
01 Apr 13	39.05000 +0.45	39.30	38.50	38.50	247,102
29 Mar 13	38.60000 -0.11	39.00	38.31	38.43	573,409
28 Mar 13	38.71000 -0.84	39.11	38.05	39.11	576,522
27 Mar 13	39.55000 -0.25	39.89	38.86	39.50	770,841
26 Mar 13	39.80000 -1.05	39.80	37.85	38.50	1,933,565
25 Mar 13	40.85000 -1.07	42.92	40.76	42.38	416,071
22 Mar 13	41.92000 +0.03	42.50	41.70	41.77	403,557
21 Mar 13	41.89000 +2.20	42.09	39.50	39.79	636,463
20 Mar 13	39.69000 +1.39	39.77	37.95	38.30	324,942
19 Mar 13	38.30000 -0.54	39.25	37.78	38.80	385,927
18 Mar 13	38.84000 -0.08	39.30	38.72	39.00	248,519
15 Mar 13	38.92000 -0.42	40.35	38.11	39.79	364,192
14 Mar 13	39.34000 -0.03	39.99	38.80	39.19	147,408
13 Mar 13	39.37000 -0.63	39.86	38.58	39.83	279,236
12 Mar 13	40.00000 -1.85	42.50	39.60	42.50	465,018
11 Mar 13	41.85000 -0.35	42.44	41.18	41.18	204,524
08 Mar 13	42.20000 -0.05	43.22	41.63	42.31	376,893
07 Mar 13	42.25000 -1.08	44.20	41.58	43.23	522,040
06 Mar 13	43.33000 +2.15	44.49	40.85	40.85	850,824
05 Mar 13	41.18000 +1.79	41.28	39.00	39.40	458,816
04 Mar 13	39.39000 -1.22	41.26	39.28	40.61	408,882
01 Mar 13	40.61000 +0.45	41.36	40.01	40.17	596,064
28 Feb 13	40.16000 +1.16	40.20	38.80	39.00	406,677
27 Feb 13	39.00000 +0.02	39.59	38.73	39.00	281,767
26 Feb 13	38.98000 -0.36	40.25	38.82	39.09	363,718
25 Feb 13	39.34000 +0.19	39.59	38.72	38.98	406,655
22 Feb 13	39.15000 -0.64	39.81	39.03	39.34	406,357
21 Feb 13	39.79000 -0.60	40.14	38.90	39.89	470,145
20 Feb 13	40.39000 +0.56	40.50	39.00	39.78	548,428
19 Feb 13	39.83000 -1.16	41.29	39.38	41.29	545,251
18 Feb 13	40.99000 -0.39	41.90	40.45	41.90	392,870
08 Feb 13	41.38000 -0.01	41.86	41.05	41.60	356,513
07 Feb 13	41.39000 +1.38	41.68	39.67	39.99	840,411
06 Feb 13	40.01000 +0.01	40.88	39.66	39.90	426,309
05 Feb 13	40.00000 +1.55	40.31	37.95	38.35	699,067
04 Feb 13	38.45000 -0.65	39.37	37.89	39.20	614,839
01 Feb 13	39.10000 -0.32	39.74	38.90	38.95	310,062
31 Jan 13	39.42000 -0.90	40.50	38.70	40.22	595,857
30 Jan 13	40.32000 +0.42	40.80	39.60	39.98	568,821
29 Jan 13	39.90000 -0.24	41.99	39.89	40.20	777,605
28 Jan 13	40.14000 +0.68	40.45	38.88	39.51	588,069
25 Jan 13	39.46000 +0.80	40.60	38.50	38.54	1,076,825
24 Jan 13	38.66000 +0.02	38.99	37.72	38.28	1,176,851
23 Jan 13	38.64000 +0.64	38.80	36.91	37.90	966,762
22 Jan 13	38.00000 -1.90	39.73	37.38	39.69	1,477,897
21 Jan 13	39.90000 -0.33	40.06	39.00	40.00	794,875
18 Jan 13	40.23000 +0.41	40.40	39.20	39.54	1,354,808
17 Jan 13	39.82000 +0.68	40.00	38.30	38.88	1,278,139
16 Jan 13	39.14000 -0.85	39.89	38.13	39.46	1,210,652
15 Jan 13	39.99000 -0.44	41.39	39.32	40.22	1,871,448
14 Jan 13	40.43000 +3.68	40.43	37.11	37.11	2,360,946
11 Jan 13	36.75000 -0.23	38.50	36.74	37.09	2,498,567
10 Jan 13	36.98000 +1.28	37.00	35.15	35.50	1,515,089
09 Jan 13	35.70000 +1.63	35.95	33.90	33.90	2,254,815
08 Jan 13	34.07000 +0.67	34.33	33.30	33.30	870,079
07 Jan 13	33.40000 -0.26	33.66	32.82	33.66	628,952
04 Jan 13	33.66000 -0.33	33.98	32.88	33.51	979,068
31 Dec 12	33.99000 -0.38	34.93	32.85	34.20	1,774,486
28 Dec 12	34.37000 +1.47	34.88	32.48	32.80	1,352,344
27 Dec 12	32.90000 -0.78	33.89	32.48	33.75	1,032,490
26 Dec 12	33.68000 +1.51	33.77	32.01	32.01	1,481,979
25 Dec 12	32.17000 +1.47	32.46	30.40	30.53	1,580,618
24 Dec 12	30.70000 -0.30	32.38	30.20	31.06	2,103,823
21 Dec 12	31.00000 +0.97	31.67	29.81	30.10	1,294,277
20 Dec 12	30.03000 +0.93	30.82	28.80	29.00	787,100
19 Dec 12	29.10000 +0.45	29.11	28.51	28.53	296,884
18 Dec 12	28.65000 +0.08	28.90	28.50	28.55	212,774
17 Dec 12	28.57000 -0.49	29.12	28.53	29.06	875,046
14 Dec 12	29.06000 +1.26	29.12	27.66	27.66	499,910
13 Dec 12	27.80000 -0.66	28.38	27.73	28.21	246,611
12 Dec 12	28.46000 +0.54	28.55	27.59	27.59	267,958
11 Dec 12	27.92000 -0.33	28.24	27.70	28.24	225,403
10 Dec 12	28.25000 +0.19	28.60	27.83	28.55	302,298
07 Dec 12	28.06000 +0.49	28.17	27.44	27.65	358,467
06 Dec 12	27.57000 -0.10	27.75	27.30	27.30	162,896
05 Dec 12	27.67000 +0.99	27.90	26.51	26.85	518,127
04 Dec 12	26.68000 +0.23	26.78	26.05	26.06	124,605
03 Dec 12	26.45000 -0.41	27.08	25.73	26.80	267,022
30 Nov 12	26.86000 -0.15	27.26	26.68	27.01	118,191
29 Nov 12	27.01000 +0.11	27.44	26.51	27.14	195,199
28 Nov 12	26.90000 -0.60	27.50	26.43	27.50	239,401
27 Nov 12	27.50000 -0.20	28.15	27.30	27.58	896,446
26 Nov 12	27.70000 -0.20	28.38	27.65	27.80	518,071
23 Nov 12	27.90000 +1.41	28.80	26.47	26.47	858,990
22 Nov 12	26.49000 -0.36	26.80	26.40	26.80	288,760
21 Nov 12	26.85000 +0.16	27.00	26.35	26.66	251,106
20 Nov 12	26.69000 -0.41	27.19	26.66	27.18	161,279
19 Nov 12	27.10000 -0.25	27.32	26.49	27.26	329,572
16 Nov 12	27.35000 -0.02	27.52	27.10	27.22	124,607
15 Nov 12	27.37000 -0.63	28.00	27.31	28.00	128,072
14 Nov 12	28.00000 +0.22	28.48	27.30	27.60	391,399
13 Nov 12	27.78000 +0.19	27.83	27.32	27.32	189,331
12 Nov 12	27.59000 +0.49	27.83	27.07	27.60	262,322
09 Nov 12	27.10000 -0.75	27.88	27.00	27.60	133,770
08 Nov 12	27.85000 -0.47	28.30	27.61	28.23	160,439
07 Nov 12	28.32000 -0.33	28.72	28.32	28.36	125,699
06 Nov 12	28.65000 +0.38	28.77	28.02	28.36	244,654
05 Nov 12	28.27000 -0.73	29.10	28.02	29.00	280,250
02 Nov 12	29.00000 -0.42	29.42	28.95	29.42	370,113
01 Nov 12	29.42000 +0.31	29.49	28.90	29.30	325,906
31 Oct 12	29.11000 +0.30	29.11	28.62	28.70	181,262
30 Oct 12	28.81000 +0.22	28.90	28.51	28.85	136,171
29 Oct 12	28.59000 +0.25	28.86	28.01	28.30	285,309
26 Oct 12	28.34000 -0.82	29.32	28.02	28.92	268,825
25 Oct 12	29.16000 -0.03	29.79	28.91	29.15	213,216
24 Oct 12	29.19000 -0.03	29.58	29.02	29.08	199,750
23 Oct 12	29.22000 -1.34	30.58	29.18	30.37	422,660
22 Oct 12	30.56000 +0.05	30.70	30.00	30.23	269,714
19 Oct 12	30.51000 -0.71	31.45	30.40	31.00	195,700
18 Oct 12	31.22000 +0.36	31.39	30.80	30.88	401,460
17 Oct 12	30.86000 -0.17	31.29	30.74	31.00	182,270
16 Oct 12	31.03000 +0.13	31.70	30.90	31.70	737,783
15 Oct 12	30.90000 +0.20	31.45	30.10	30.27	652,084
12 Oct 12	30.70000 +0.00	31.07	30.20	30.70	414,593
11 Oct 12	30.70000 -0.85	31.55	30.70	31.45	371,000
10 Oct 12	31.55000 +0.76	31.95	30.40	30.50	753,046
09 Oct 12	30.79000 +0.80	30.86	29.85	30.18	572,662
08 Oct 12	29.99000 -0.31	30.30	29.77	30.20	170,752
28 Sep 12	30.30000 +1.33	30.30	28.60	28.70	860,572
27 Sep 12	28.97000 +1.05	29.50	28.00	28.00	727,408
26 Sep 12	27.92000 -1.08	29.13	27.89	28.88	361,653
25 Sep 12	29.00000 -0.39	29.55	28.62	29.15	399,772
24 Sep 12	29.39000 +0.28	29.60	28.40	28.70	473,752
21 Sep 12	29.11000 -0.80	29.91	28.25	29.65	862,559
20 Sep 12	29.91000 -1.99	32.10	29.50	31.94	1,378,103
19 Sep 12	31.90000 -0.44	32.46	31.90	32.32	468,477
18 Sep 12	32.34000 +0.11	32.34	31.68	31.92	574,013
17 Sep 12	32.23000 -1.22	33.42	31.88	33.42	1,415,733
14 Sep 12	33.45000 +0.46	33.45	32.53	33.01	1,617,855
13 Sep 12	32.99000 -0.16	33.30	32.39	32.81	1,538,907
12 Sep 12	33.15000 -0.22	33.37	32.11	33.00	2,814,676
11 Sep 12	33.37000 -3.71	35.00	33.37	35.00	3,851,879
10 Sep 12	37.08000 +0.18	37.35	36.21	36.80	585,117
07 Sep 12	36.90000 +1.29	37.50	35.82	36.08	1,033,856
06 Sep 12	35.61000 -0.24	36.20	35.36	36.00	424,181
05 Sep 12	35.85000 +0.35	36.20	35.40	35.48	509,993
04 Sep 12	35.50000 +0.10	36.14	35.13	35.40	569,402
03 Sep 12	35.40000 +1.58	36.00	33.58	33.80	807,799
31 Aug 12	33.82000 +0.02	34.15	33.00	33.20	623,836
30 Aug 12	33.80000 -1.25	35.32	31.93	35.32	1,456,370
29 Aug 12	35.05000 -0.86	36.45	34.90	35.61	717,282
28 Aug 12	35.91000 +1.01	36.26	34.60	34.87	756,613
27 Aug 12	34.90000 -0.22	35.88	34.20	34.20	656,261
24 Aug 12	35.12000 -3.65	38.40	35.00	38.30	1,827,084
23 Aug 12	38.77000 +0.43	39.18	38.18	38.18	784,714
22 Aug 12	38.34000 -0.06	39.58	37.80	38.35	1,042,743
21 Aug 12	38.40000 +1.81	38.80	36.36	36.61	1,306,303
20 Aug 12	36.59000 +0.90	36.60	35.15	35.54	411,596
17 Aug 12	35.69000 +0.07	36.13	35.01	35.57	468,235
16 Aug 12	35.62000 -0.54	36.80	35.55	36.01	617,083
15 Aug 12	36.16000 -0.93	36.62	35.16	35.60	1,400,019
14 Aug 12	37.09000 -0.41	38.10	35.77	37.50	1,113,107
13 Aug 12	37.50000 +0.64	38.47	36.21	36.40	1,239,290
10 Aug 12	36.86000 -0.56	37.48	36.59	37.16	683,988
09 Aug 12	37.42000 +1.52	37.90	35.60	35.75	1,017,264
08 Aug 12	35.90000 -0.59	36.49	35.35	36.40	760,236
07 Aug 12	36.49000 +0.31	36.75	35.80	35.88	961,298
06 Aug 12	36.18000 +0.58	36.60	34.75	35.00	1,466,097
03 Aug 12	35.60000 +3.12	35.73	32.33	32.59	1,839,926
02 Aug 12	32.48000 -0.25	33.46	32.14	32.60	995,251
01 Aug 12	32.73000 +0.53	33.58	31.70	31.82	709,442
31 Jul 12	32.20000 -1.95	34.28	31.50	34.10	1,092,371
30 Jul 12	34.15000 -0.84	35.30	33.78	34.75	1,202,515
27 Jul 12	34.99000 +2.39	34.99	32.65	32.68	1,602,038
26 Jul 12	32.60000 -1.13	33.97	32.53	33.66	650,108
25 Jul 12	33.73000 +0.85	33.88	32.51	32.80	858,188
24 Jul 12	32.88000 +0.15	33.36	32.17	32.18	597,648
23 Jul 12	32.73000 +0.33	32.85	31.30	31.85	727,449
20 Jul 12	32.40000 -1.02	34.00	32.33	33.61	926,616
19 Jul 12	33.42000 +0.27	34.42	32.66	33.09	923,898
18 Jul 12	33.15000 -0.75	33.88	31.60	33.01	1,235,779
17 Jul 12	33.90000 +0.90	34.14	32.40	32.70	883,706
16 Jul 12	33.00000 -2.90	35.70	32.61	35.60	1,646,777
13 Jul 12	35.90000 -1.08	37.02	35.70	36.60	1,015,198
12 Jul 12	36.98000 +1.98	37.72	34.56	34.87	1,313,348
11 Jul 12	35.00000 +0.41	35.18	33.80	34.28	882,442
10 Jul 12	34.59000 -1.51	36.65	34.40	35.86	982,276
09 Jul 12	36.10000 -0.68	37.69	36.10	36.70	912,193
06 Jul 12	36.78000 +1.57	36.80	34.30	35.00	1,183,659
05 Jul 12	35.21000 +0.67	35.36	33.50	34.08	1,012,449
04 Jul 12	34.54000 -0.29	36.00	34.05	34.79	1,046,564
03 Jul 12	34.83000 +0.22	34.90	34.30	34.30	938,205
02 Jul 12	34.61000 +0.65	35.18	33.85	34.08	1,589,429
29 Jun 12	33.96000 +1.96	34.38	31.60	32.01	1,769,458
28 Jun 12	32.00000 +0.00	33.10	31.81	31.81	1,230,834
27 Jun 12	32.00000 +0.76	33.49	31.14	31.35	1,751,700
26 Jun 12	31.24000 -0.41	31.71	30.45	31.48	938,119
25 Jun 12	31.65000 -0.06	32.48	31.52	31.71	1,256,398
21 Jun 12	31.71000 -1.27	32.78	31.30	32.61	1,502,775
20 Jun 12	32.98000 +1.18	34.89	31.75	31.85	2,160,088
19 Jun 12	31.80000 -0.75	32.58	31.71	32.58	917,341
18 Jun 12	32.55000 +0.15	32.74	31.93	32.60	1,267,765
15 Jun 12	32.40000 +0.49	32.51	31.58	32.15	1,694,239
14 Jun 12	31.91000 +0.51	32.99	31.10	31.10	2,504,409
13 Jun 12	31.40000 +1.05	31.40	29.91	30.28	1,787,303
12 Jun 12	30.35000 +0.56	31.31	30.30	30.35	2,621,044
11 Jun 12	29.79000 +1.43	29.79	28.40	28.40	1,260,756
08 Jun 12	28.36000 +0.16	28.85	28.01	28.01	656,390
07 Jun 12	28.20000 -0.25	29.20	28.06	28.62	596,337
06 Jun 12	28.45000 +0.82	28.56	27.63	27.63	636,691
05 Jun 12	27.63000 +0.17	27.92	27.29	27.45	286,175
04 Jun 12	27.46000 -0.72	28.58	27.42	27.80	707,929
01 Jun 12	28.18000 +0.25	28.30	27.78	27.78	400,997
31 May 12	27.93000 +0.23	28.27	27.33	27.33	486,795
30 May 12	27.70000 +0.30	27.90	26.90	27.36	640,889
29 May 12	27.40000 +0.44	27.77	26.73	26.96	557,381
28 May 12	26.96000 +0.41	26.97	26.20	26.35	457,296
25 May 12	26.55000 -1.07	27.51	26.48	27.40	774,085
24 May 12	27.62000 -0.75	28.57	27.00	28.52	689,880
23 May 12	28.37000 -0.63	29.29	28.05	29.01	786,358
22 May 12	29.00000 +0.48	29.26	28.40	28.60	746,301
21 May 12	28.52000 -0.38	29.01	28.00	28.90	957,939
18 May 12	28.90000 -0.37	29.47	28.71	29.04	721,263
17 May 12	29.27000 +1.17	29.60	28.13	28.30	1,073,679
16 May 12	28.10000 -0.49	28.89	28.08	28.89	672,851
15 May 12	28.59000 +0.59	29.13	27.55	27.63	1,357,174
14 May 12	28.00000 +0.83	28.78	27.22	27.44	1,369,057
11 May 12	27.17000 -0.18	28.09	27.10	27.25	1,099,828
10 May 12	27.35000 +0.04	27.58	27.08	27.36	424,347
09 May 12	27.31000 -0.36	28.18	27.04	27.44	836,016
08 May 12	27.67000 +0.14	28.28	27.31	27.35	662,782
07 May 12	27.53000 +0.39	27.60	26.85	27.00	694,408
04 May 12	27.14000 +0.24	27.20	26.52	26.70	508,331
03 May 12	26.90000 +0.65	26.95	25.40	26.00	808,027
02 May 12	26.25000 +0.07	26.78	25.86	26.75	594,598
26 Apr 12	26.18000 -0.93	27.33	25.50	27.31	725,279
25 Apr 12	27.11000 +0.62	27.15	25.80	26.00	576,229
24 Apr 12	26.49000 -0.61	27.00	25.20	27.00	822,126
23 Apr 12	27.10000 -0.90	28.25	26.61	27.72	721,112
20 Apr 12	28.00000 +0.35	28.32	27.43	27.43	763,682
19 Apr 12	27.65000 +0.13	28.35	27.22	27.43	774,877
18 Apr 12	27.52000 +0.62	27.59	26.60	26.80	953,741
17 Apr 12	26.90000 -0.50	27.59	26.80	27.40	550,179
16 Apr 12	27.40000 -0.06	27.96	27.00	27.03	656,280
13 Apr 12	27.46000 +1.17	27.93	26.40	26.40	1,054,414
12 Apr 12	26.29000 +0.68	26.50	25.50	25.80	680,611
11 Apr 12	25.61000 -0.09	25.98	25.00	25.17	510,554
10 Apr 12	25.70000 +0.60	25.71	24.66	24.74	570,204
09 Apr 12	25.10000 -0.55	25.75	24.93	25.50	604,776
06 Apr 12	25.65000 -0.22	25.99	25.30	25.74	600,481
05 Apr 12	25.87000 +0.98	25.95	24.61	24.89	568,807
30 Mar 12	24.89000 -0.52	25.80	24.51	25.41	781,953
29 Mar 12	25.41000 -1.75	26.18	25.00	25.40	1,252,002
28 Mar 12	27.16000 -1.15	28.23	26.72	28.23	678,481
27 Mar 12	28.31000 +0.30	28.82	28.07	28.27	739,722
26 Mar 12	28.01000 +0.51	28.17	27.25	27.25	565,292
23 Mar 12	27.50000 -0.21	27.80	27.20	27.51	543,559
22 Mar 12	27.71000 +0.25	27.99	27.20	27.47	678,598
21 Mar 12	27.46000 -0.70	28.47	27.12	28.17	1,006,849
20 Mar 12	28.16000 -1.51	29.53	28.00	29.50	987,493
19 Mar 12	29.67000 +0.97	29.72	28.40	28.70	1,109,881
16 Mar 12	28.70000 +0.70	29.06	27.91	28.19	981,836
15 Mar 12	28.00000 -0.66	28.94	27.60	28.89	1,527,040
14 Mar 12	28.66000 -2.59	31.40	28.20	31.27	2,666,417
13 Mar 12	31.25000 +0.85	31.25	30.30	30.30	1,819,247
12 Mar 12	30.40000 -0.58	31.15	30.12	30.76	1,518,511
09 Mar 12	30.98000 +0.58	31.01	30.30	30.40	1,383,354
08 Mar 12	30.40000 +0.20	30.66	29.70	30.41	1,461,902
07 Mar 12	30.20000 -0.80	31.90	30.14	30.42	2,267,499
06 Mar 12	31.00000 -0.09	31.20	29.86	30.53	2,450,759
05 Mar 12	31.09000 +2.09	31.90	29.03	29.18	4,090,125
02 Mar 12	29.00000 +0.50	29.95	28.60	28.60	1,080,097
01 Mar 12	28.50000 +0.20	29.05	27.82	27.95	1,113,185
29 Feb 12	28.30000 -1.58	30.42	28.20	29.43	1,807,543
28 Feb 12	29.88000 +0.83	30.60	28.39	28.71	3,056,893
24 Feb 12	29.05000 -0.34	29.18	28.50	28.81	2,543,991
23 Feb 12	29.39000 +1.96	30.17	27.61	27.72	5,984,732
22 Feb 12	27.43000 +0.77	27.45	26.33	26.54	2,562,804
21 Feb 12	26.66000 +0.18	26.69	25.81	26.48	1,263,785
20 Feb 12	26.48000 -0.27	27.25	26.10	26.90	1,472,192
17 Feb 12	26.75000 +0.28	26.95	26.29	26.30	1,470,011
16 Feb 12	26.47000 -1.13	27.64	26.00	27.30	2,230,391
15 Feb 12	27.60000 +0.31	27.60	26.52	27.29	2,143,031
14 Feb 12	27.29000 +0.09	27.90	26.76	27.03	2,692,653
13 Feb 12	27.20000 +0.98	27.70	25.82	25.86	3,222,358
10 Feb 12	26.22000 +0.22	26.25	25.31	25.67	2,678,154
09 Feb 12	26.00000 -0.49	26.97	25.66	26.29	3,476,461
08 Feb 12	26.49000 +0.83	26.68	25.33	25.54	1,697,839
07 Feb 12	25.66000 -1.01	26.67	25.25	26.17	1,608,576
06 Feb 12	26.67000 +0.75	27.33	25.41	25.93	2,495,236
03 Feb 12	25.92000 -0.26	27.70	25.91	26.10	2,639,744
02 Feb 12	26.18000 +0.03	26.36	25.40	25.81	2,257,911
01 Feb 12	26.15000 +0.76	26.26	24.81	24.81	3,122,366
31 Jan 12	25.39000 +1.46	26.18	24.70	24.80	3,194,803
30 Jan 12	23.93000 +0.45	24.90	22.58	23.30	2,555,856
20 Jan 12	23.48000 +0.83	23.63	22.57	22.80	2,469,602
19 Jan 12	22.65000 +0.07	23.50	21.50	21.99	2,919,193
18 Jan 12	22.58000 -0.68	24.48	21.84	23.80	4,442,086
17 Jan 12	23.26000 -0.58	23.85	21.51	21.75	5,736,628
16 Jan 12	23.84000 -2.65	24.41	23.84	24.41	788,800
13 Jan 12	26.49000 +0.00	28.68	26.35	26.50	9,494,606

Sinocera Materials Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	46.23000 +0.78	47.39	44.66	45.78	45,782,860
19 Oct 26	45.45000 -0.55	46.19	43.50	46.01	50,334,072
16 Oct 26	46.00000 -1.01	48.78	45.50	48.77	54,685,724
15 Oct 26	47.01000 -2.91	48.35	46.18	47.44	60,052,076
14 Oct 26	49.92000 -1.52	52.83	49.69	51.01	45,827,956
13 Oct 26	51.44000 -0.27	52.49	48.12	49.65	59,234,760
12 Oct 26	51.71000 -4.33	55.61	51.63	55.47	61,841,892
09 Oct 26	56.04000 -4.16	58.45	51.82	58.30	102,465,664
08 Oct 26	60.20000 -2.86	65.44	59.59	63.91	58,275,772
30 Sep 26	63.06000 -1.34	66.76	62.48	65.62	52,811,460
29 Sep 26	64.40000 -0.66	65.26	63.00	65.00	56,452,688
28 Sep 26	65.06000 -4.94	71.86	64.03	71.50	94,928,624
24 Sep 26	70.00000 +1.00	75.40	69.90	73.91	136,987,968
23 Sep 26	69.00000 +2.80	69.62	65.69	66.80	76,037,584
22 Sep 26	66.20000 -1.18	69.20	66.00	68.01	74,576,760
21 Sep 26	67.38000 +0.22	70.69	66.20	69.36	90,193,080
18 Sep 26	67.16000 +1.05	68.31	65.50	67.60	67,051,360
17 Sep 26	66.11000 -2.16	68.90	65.83	68.11	74,958,296
16 Sep 26	68.27000 +1.67	69.39	65.66	67.00	90,692,600
15 Sep 26	66.60000 +0.80	67.50	65.25	65.80	92,226,736
14 Sep 26	65.80000 +3.03	67.20	60.81	61.03	112,353,856
11 Sep 26	62.77000 +2.42	63.58	58.41	59.14	102,805,560
10 Sep 26	60.35000 -0.02	61.60	59.34	59.34	45,261,952
09 Sep 26	60.37000 +0.03	62.45	59.94	61.78	48,768,888
08 Sep 26	60.34000 -1.91	62.86	60.03	62.25	57,404,940
07 Sep 26	62.25000 +1.86	62.95	59.88	60.01	66,937,556
04 Sep 26	60.39000 -3.24	65.00	59.36	64.16	75,217,952
03 Sep 26	63.63000 +0.93	64.70	62.40	63.88	57,346,076
02 Sep 26	62.70000 -1.31	63.78	62.00	62.95	51,647,556
01 Sep 26	64.01000 -5.96	69.28	63.90	69.07	90,707,472
31 Aug 26	69.97000 +1.07	69.97	66.31	66.78	76,239,784
28 Aug 26	68.90000 -1.11	71.87	68.09	71.19	98,160,664
27 Aug 26	70.01000 +5.89	70.71	63.68	64.83	111,997,952
26 Aug 26	64.12000 +0.88	65.63	62.70	63.26	72,286,872
25 Aug 26	63.24000 -0.86	64.67	60.22	61.79	68,098,808
24 Aug 26	64.10000 -3.76	68.98	62.38	67.79	96,921,280
21 Aug 26	67.86000 +4.94	69.48	63.73	64.42	136,846,464
20 Aug 26	62.92000 -1.20	65.32	61.68	65.00	100,206,864
19 Aug 26	64.12000 -10.14	71.70	63.41	70.32	142,500,864
18 Aug 26	74.26000 +0.69	76.90	72.80	73.50	128,617,088
17 Aug 26	73.57000 +2.61	73.57	69.80	70.28	114,302,744
14 Aug 26	70.96000 +0.30	73.20	69.61	73.04	98,121,808
13 Aug 26	70.66000 -3.34	75.95	70.52	75.00	147,034,016
12 Aug 26	74.00000 +1.12	74.47	70.47	72.76	130,683,016
11 Aug 26	72.88000 -3.23	83.64	72.50	74.02	199,560,144
10 Aug 26	76.11000 +5.23	76.46	70.52	72.47	168,617,152
07 Aug 26	70.88000 +1.35	72.68	67.00	68.88	176,926,960
06 Aug 26	69.53000 +2.26	70.33	62.80	64.51	185,624,528
05 Aug 26	67.27000 +7.09	69.84	57.18	57.62	185,427,216
04 Aug 26	60.18000 +2.38	61.36	53.80	56.90	144,898,512
03 Aug 26	57.80000 -4.24	62.20	57.11	60.00	113,012,624
31 Jul 26	62.04000 +0.76	68.95	61.46	67.08	186,561,808
30 Jul 26	61.28000 +2.16	64.12	56.48	60.18	185,049,216
29 Jul 26	59.12000 +2.70	60.16	56.26	56.42	136,382,896
28 Jul 26	56.42000 -6.02	60.93	55.80	60.69	109,636,800
27 Jul 26	62.44000 +5.23	62.67	56.00	57.20	120,294,272
24 Jul 26	57.21000 -3.64	60.00	56.39	58.31	108,409,104
23 Jul 26	60.85000 +0.62	65.50	60.23	62.00	144,691,696
22 Jul 26	60.23000 +0.33	65.19	59.40	61.02	160,921,888
21 Jul 26	59.90000 +9.98	59.90	49.92	54.12	112,291,592
20 Jul 26	49.92000 -6.70	60.20	47.77	59.95	98,147,800
17 Jul 26	56.62000 -6.68	63.94	55.75	63.55	76,331,352
16 Jul 26	63.30000 -4.59	67.99	62.28	66.71	58,249,664
15 Jul 26	67.89000 -2.12	72.79	67.41	72.00	72,259,568
14 Jul 26	70.01000 +6.00	71.20	64.65	65.29	86,025,984
13 Jul 26	64.01000 -10.09	73.90	63.30	73.46	111,817,576
10 Jul 26	74.10000 -6.70	84.82	74.06	80.50	112,645,496
09 Jul 26	80.80000 +2.31	81.09	74.00	79.50	118,836,640
08 Jul 26	78.49000 -9.06	89.06	78.10	87.55	109,161,840
07 Jul 26	87.55000 -0.55	91.18	85.33	87.41	75,496,224
06 Jul 26	88.10000 -2.63	95.80	86.00	92.50	89,012,080
03 Jul 26	90.73000 -2.06	96.00	88.00	92.97	94,050,280
02 Jul 26	92.79000 -6.03	99.70	91.11	94.86	103,974,952
01 Jul 26	98.82000 -4.36	108.47	97.73	106.28	122,115,952
30 Jun 26	103.18000 -2.37	105.50	97.20	103.54	112,662,760
29 Jun 26	105.55000 +2.74	112.88	100.66	110.00	135,575,616
26 Jun 26	102.81000 +4.41	105.99	93.87	95.00	141,322,352
25 Jun 26	98.40000 +6.68	100.98	87.00	93.50	153,660,512
24 Jun 26	91.72000 +0.94	94.62	88.50	91.50	128,541,528
23 Jun 26	90.78000 -8.12	97.00	89.23	95.50	131,095,824
22 Jun 26	98.90000 +9.37	101.00	91.80	93.00	144,226,768
18 Jun 26	89.53000 +11.03	91.88	82.20	82.20	157,137,568
17 Jun 26	78.50000 +11.07	80.50	66.90	68.20	175,692,512
16 Jun 26	67.43000 +4.13	69.66	63.30	63.63	145,043,456
15 Jun 26	63.30000 +6.97	63.84	58.55	59.53	143,396,240
12 Jun 26	56.33000 -6.07	65.90	54.68	65.00	166,530,336
11 Jun 26	62.40000 +1.27	64.98	60.88	61.11	123,391,664
10 Jun 26	61.13000 -5.27	66.50	61.00	66.40	121,677,328
09 Jun 26	66.40000 +8.79	66.88	57.20	59.41	156,859,584
08 Jun 26	57.61000 -7.57	65.00	57.29	62.06	147,503,024
05 Jun 26	65.18000 +1.18	67.60	60.40	62.11	140,630,864
04 Jun 26	64.00000 +3.53	66.12	58.80	59.57	139,308,464
03 Jun 26	60.47000 +2.02	62.80	57.50	59.38	139,760,544
02 Jun 26	58.45000 +6.85	59.68	50.13	51.44	144,821,840
01 Jun 26	51.60000 +0.82	56.20	50.35	50.35	116,081,936
29 May 26	50.78000 -2.21	55.68	50.30	55.02	98,273,008
28 May 26	52.99000 +4.06	53.89	49.44	50.01	107,239,136
27 May 26	48.93000 -0.72	53.15	48.36	50.50	93,301,488
26 May 26	49.65000 -1.50	52.30	48.80	51.66	82,835,296
25 May 26	51.15000 +2.75	53.08	50.65	52.00	113,693,448
22 May 26	48.40000 +6.87	48.98	42.61	42.61	116,647,280
21 May 26	41.53000 -0.69	44.95	41.40	43.50	74,791,864
20 May 26	42.22000 -1.67	43.50	41.62	43.00	56,689,232
19 May 26	43.89000 +4.99	44.00	38.72	38.83	95,810,264
18 May 26	38.90000 -0.40	40.18	38.32	39.00	43,105,916
15 May 26	39.30000 -1.82	41.88	38.92	41.13	69,071,656
14 May 26	41.12000 -1.48	43.00	40.82	43.00	66,172,700
13 May 26	42.60000 +1.59	42.90	40.00	40.92	79,344,392
12 May 26	41.01000 +2.30	41.22	38.20	39.48	74,661,216
11 May 26	38.71000 +0.42	40.67	38.67	39.02	71,204,544
08 May 26	38.29000 -0.39	39.00	37.63	38.01	40,140,280
07 May 26	38.68000 +1.25	39.23	37.50	37.59	50,509,904
06 May 26	37.43000 +1.65	37.86	36.27	36.51	56,396,944
30 Apr 26	35.78000 -1.20	37.19	35.16	36.98	48,740,768
29 Apr 26	36.98000 -0.07	37.34	36.39	36.74	42,434,256
28 Apr 26	37.05000 +2.02	37.76	33.71	34.61	77,706,680
27 Apr 26	35.03000 -0.48	36.72	34.88	35.73	41,922,692
24 Apr 26	35.51000 -0.49	36.55	35.08	35.95	33,735,440
23 Apr 26	36.00000 -0.66	37.50	35.80	36.70	40,679,336
22 Apr 26	36.66000 +0.78	37.10	36.06	36.11	45,635,584
21 Apr 26	35.88000 +0.25	36.69	34.81	35.52	37,168,480
20 Apr 26	35.63000 -0.97	36.75	35.45	36.38	45,468,652
17 Apr 26	36.60000 +0.92	37.00	35.19	35.19	42,101,840
16 Apr 26	35.68000 +2.38	35.87	33.18	33.66	54,897,328
15 Apr 26	33.30000 -0.78	35.66	33.13	35.55	40,219,860
14 Apr 26	34.08000 -0.15	35.50	33.68	34.82	45,927,768
13 Apr 26	34.23000 +1.37	34.96	32.50	32.50	45,818,168
10 Apr 26	32.86000 +0.98	34.08	32.03	32.20	39,714,164
09 Apr 26	31.88000 -0.34	32.24	31.15	31.15	27,124,078
08 Apr 26	32.22000 +0.96	32.65	31.40	31.90	47,698,244
07 Apr 26	31.26000 +0.66	32.39	30.61	30.88	28,343,040
03 Apr 26	30.60000 +0.46	31.13	30.05	30.40	22,467,936
02 Apr 26	30.14000 -1.24	31.39	29.92	31.35	24,064,676
01 Apr 26	31.38000 +0.68	31.88	30.79	31.63	24,161,496
31 Mar 26	30.70000 +0.06	32.14	30.60	31.53	36,509,464
30 Mar 26	30.64000 -0.07	30.80	29.81	30.01	21,886,356
27 Mar 26	30.71000 +0.20	31.50	30.00	30.31	25,741,144
26 Mar 26	30.51000 -1.24	32.14	30.35	31.70	31,410,868
25 Mar 26	31.75000 +0.45	33.28	31.50	31.73	32,501,950
24 Mar 26	31.30000 +0.50	31.43	29.65	31.24	50,246,528
23 Mar 26	30.80000 -1.94	32.47	30.50	32.01	45,083,120
20 Mar 26	32.74000 -1.67	34.99	32.66	34.81	34,135,928
19 Mar 26	34.41000 -1.94	35.45	34.05	35.43	34,442,936
18 Mar 26	36.35000 +0.45	37.10	35.68	36.14	27,684,566
17 Mar 26	35.90000 -1.49	38.11	35.85	38.00	31,671,992
16 Mar 26	37.39000 -0.59	38.05	35.80	37.88	43,426,320
13 Mar 26	37.98000 -0.44	39.43	37.50	38.38	50,443,604
12 Mar 26	38.42000 -1.29	39.68	37.90	39.31	46,861,096
11 Mar 26	39.71000 +1.47	41.73	39.55	39.60	78,021,560
10 Mar 26	38.24000 +3.81	38.43	34.80	34.85	70,178,576
09 Mar 26	34.43000 -1.08	34.68	32.60	34.45	44,121,924
06 Mar 26	35.51000 +0.00	36.28	34.44	34.81	32,178,390
05 Mar 26	35.51000 +0.29	36.79	34.90	36.28	44,875,536
04 Mar 26	35.22000 -1.08	36.83	34.97	35.03	44,241,288
03 Mar 26	36.30000 -2.21	39.52	35.26	39.35	83,024,912
02 Mar 26	38.51000 +0.25	39.65	36.60	38.06	81,507,448
27 Feb 26	38.26000 +1.66	38.52	35.83	35.83	70,893,296
26 Feb 26	36.60000 +1.31	37.18	33.80	34.85	69,891,944
25 Feb 26	35.29000 +1.66	36.44	33.87	34.85	65,277,084
24 Feb 26	33.63000 +2.63	35.45	33.24	34.19	72,371,488
13 Feb 26	31.00000 -1.27	32.20	30.88	31.96	30,137,116
12 Feb 26	32.27000 +0.87	32.62	30.90	31.02	31,229,138
11 Feb 26	31.40000 +0.90	32.80	30.39	30.48	36,501,520
10 Feb 26	30.50000 -0.28	31.06	30.28	30.50	14,258,687
09 Feb 26	30.78000 +0.65	30.98	30.15	30.54	19,490,774
06 Feb 26	30.13000 -0.58	30.85	29.95	30.13	18,498,710
05 Feb 26	30.71000 -0.31	30.95	29.91	30.62	19,678,544
04 Feb 26	31.02000 +0.03	31.94	30.42	31.65	26,378,068
03 Feb 26	30.99000 +2.40	31.43	29.05	29.18	49,512,744
02 Feb 26	28.59000 -1.29	30.04	28.53	29.88	25,130,408
30 Jan 26	29.88000 -0.24	30.27	28.88	29.89	32,323,372
29 Jan 26	30.12000 -1.63	31.83	29.93	31.50	43,998,424
28 Jan 26	31.75000 -1.31	32.95	31.45	32.95	33,881,520
27 Jan 26	33.06000 +0.80	33.39	31.81	32.56	28,517,944
26 Jan 26	32.26000 -1.96	34.18	32.09	33.83	39,715,920
23 Jan 26	34.22000 +1.73	35.46	32.60	32.79	54,074,360
22 Jan 26	32.49000 +0.29	33.06	32.06	32.10	31,116,900
21 Jan 26	32.20000 +1.04	32.58	30.81	31.00	33,175,440
20 Jan 26	31.16000 -2.45	34.02	30.75	33.61	57,875,740
19 Jan 26	33.61000 +0.43	34.87	32.20	32.96	49,609,308
16 Jan 26	33.18000 +1.21	33.65	31.96	32.09	46,116,112
15 Jan 26	31.97000 +0.37	32.22	31.13	31.14	39,817,496
14 Jan 26	31.60000 -0.99	33.60	31.18	32.60	62,279,204
13 Jan 26	32.59000 -3.67	34.88	31.99	34.55	74,910,280
12 Jan 26	36.26000 +2.38	36.50	34.21	34.85	84,938,904
09 Jan 26	33.88000 +4.40	34.56	29.61	29.61	80,923,640
08 Jan 26	29.48000 -0.02	30.10	28.96	29.47	38,947,128
07 Jan 26	29.50000 +0.13	30.49	29.13	30.01	46,814,212
06 Jan 26	29.37000 +0.37	30.61	28.70	29.00	51,651,704
05 Jan 26	29.00000 +1.59	29.41	28.12	28.12	44,679,616
31 Dec 25	27.41000 +0.21	27.59	26.90	27.21	25,090,240
30 Dec 25	27.20000 -0.49	27.64	27.00	27.36	28,637,740
29 Dec 25	27.69000 -0.51	28.21	27.51	27.88	32,973,238
26 Dec 25	28.20000 -0.27	29.46	27.90	28.49	51,340,380
25 Dec 25	28.47000 +0.11	28.85	27.84	28.47	44,880,396
24 Dec 25	28.36000 +0.97	28.76	26.86	27.01	55,048,992
23 Dec 25	27.39000 +0.42	28.11	26.92	27.05	54,206,464
22 Dec 25	26.97000 +0.88	27.08	25.97	26.18	50,350,828
19 Dec 25	26.09000 -0.18	26.99	26.04	26.60	42,429,484
18 Dec 25	26.27000 -0.11	27.14	25.91	26.22	55,645,916
17 Dec 25	26.38000 -0.24	26.68	25.63	26.55	45,928,800
16 Dec 25	26.62000 -1.93	28.20	26.16	28.08	69,802,864
15 Dec 25	28.55000 +0.55	29.58	27.81	28.85	113,468,648
12 Dec 25	28.00000 +4.67	28.00	24.66	25.58	115,726,128
11 Dec 25	23.33000 -0.23	23.59	23.19	23.57	16,845,398
10 Dec 25	23.56000 +0.16	23.83	22.62	23.21	24,851,102
09 Dec 25	23.40000 +0.50	24.08	22.57	22.76	30,079,382
08 Dec 25	22.90000 +0.22	23.25	22.85	22.96	19,379,892
05 Dec 25	22.68000 +0.84	22.79	21.61	21.87	21,762,436
04 Dec 25	21.84000 -0.79	22.76	21.03	22.51	29,324,890
03 Dec 25	22.63000 +0.06	23.04	22.52	22.59	16,589,084
02 Dec 25	22.57000 -0.33	22.88	22.23	22.70	16,059,773
01 Dec 25	22.90000 +0.07	23.25	22.67	22.84	19,274,884
28 Nov 25	22.83000 -0.07	22.93	22.58	22.90	15,560,667
27 Nov 25	22.90000 +0.55	23.33	22.28	22.34	25,848,892
26 Nov 25	22.35000 -0.10	23.00	22.28	22.52	14,945,225
25 Nov 25	22.45000 +0.30	22.97	22.23	22.41	16,983,368
24 Nov 25	22.15000 +0.27	22.56	21.75	22.09	13,056,718
21 Nov 25	21.88000 -1.02	22.77	21.74	22.60	23,278,520
20 Nov 25	22.90000 -1.04	24.25	22.76	23.94	21,411,146
19 Nov 25	23.94000 +0.10	24.40	23.67	23.77	19,651,152
18 Nov 25	23.84000 -1.37	25.49	23.58	25.02	33,193,516
17 Nov 25	25.21000 +0.70	26.02	24.82	25.00	41,741,440
14 Nov 25	24.51000 -0.21	25.09	23.77	24.47	34,132,648
13 Nov 25	24.72000 +0.97	25.07	23.83	23.92	33,906,136
12 Nov 25	23.75000 -0.66	24.31	23.53	24.30	18,631,676
11 Nov 25	24.41000 -0.12	25.40	24.30	24.43	27,458,340
10 Nov 25	24.53000 +0.04	24.98	23.62	24.50	34,577,280
07 Nov 25	24.49000 +1.42	24.89	23.01	23.14	45,956,684
06 Nov 25	23.07000 +0.57	23.29	22.45	22.53	16,594,899
05 Nov 25	22.50000 +0.01	22.95	21.72	22.15	19,651,196
04 Nov 25	22.49000 -0.82	23.44	22.31	23.18	15,312,981
03 Nov 25	23.31000 -0.24	23.36	22.50	23.21	21,816,570
31 Oct 25	23.55000 +0.25	23.90	23.09	23.60	24,405,252
30 Oct 25	23.30000 +0.09	24.17	23.01	23.96	25,679,340
29 Oct 25	23.21000 +0.60	23.27	22.50	22.61	23,727,430
28 Oct 25	22.61000 +0.23	23.50	22.09	22.20	28,429,440
27 Oct 25	22.38000 +0.30	22.74	22.22	22.45	18,580,408
24 Oct 25	22.08000 +0.65	22.50	21.60	21.60	17,644,304
23 Oct 25	21.43000 -0.16	21.69	20.90	21.54	11,731,900
22 Oct 25	21.59000 -0.09	21.78	21.35	21.62	8,548,461
21 Oct 25	21.68000 +0.22	21.96	21.40	21.47	12,117,481
20 Oct 25	21.46000 +0.29	21.79	21.28	21.50	10,955,060
17 Oct 25	21.17000 -0.98	22.30	21.10	22.18	18,507,320
16 Oct 25	22.15000 -0.63	22.69	22.05	22.55	15,104,000
15 Oct 25	22.78000 +0.56	22.80	21.93	22.31	19,646,740
14 Oct 25	22.22000 -2.08	24.55	22.20	24.35	39,346,680
13 Oct 25	24.30000 -0.26	24.50	23.50	23.50	30,005,308
10 Oct 25	24.56000 -0.34	26.09	24.43	25.36	40,515,944
09 Oct 25	24.90000 +2.58	24.92	22.68	22.72	48,449,344
30 Sep 25	22.32000 +0.05	22.98	22.21	22.40	18,926,048
29 Sep 25	22.27000 -0.21	22.79	22.05	22.51	21,374,394
26 Sep 25	22.48000 +0.11	23.13	22.17	22.20	24,014,806
25 Sep 25	22.37000 +0.18	22.59	22.06	22.25	20,077,028
24 Sep 25	22.19000 +0.43	22.29	21.44	21.67	20,076,656
23 Sep 25	21.76000 -0.74	22.56	21.20	22.56	27,429,942
22 Sep 25	22.50000 +0.23	22.82	21.98	22.31	18,667,284
19 Sep 25	22.27000 -0.23	22.90	22.20	22.51	17,721,800
18 Sep 25	22.50000 -0.57	23.45	22.20	23.01	35,019,724
17 Sep 25	23.07000 -0.01	23.39	22.91	23.02	18,726,116
16 Sep 25	23.08000 -0.59	23.79	22.80	23.67	26,789,360
15 Sep 25	23.67000 +0.06	24.18	23.41	23.60	18,856,034
12 Sep 25	23.61000 -0.90	24.24	23.28	24.14	35,049,436
11 Sep 25	24.51000 +0.80	24.72	23.22	23.51	36,799,236
10 Sep 25	23.71000 -0.22	24.17	23.35	23.73	28,484,048
09 Sep 25	23.93000 -0.12	24.78	23.60	23.60	35,745,200
08 Sep 25	24.05000 +1.50	24.14	22.65	22.69	57,863,440
05 Sep 25	22.55000 +1.15	22.75	20.95	21.00	48,418,928
04 Sep 25	21.40000 -1.19	23.04	20.92	22.59	46,937,000
03 Sep 25	22.59000 +0.36	23.28	22.07	22.39	38,048,648
02 Sep 25	22.23000 -0.62	23.00	21.89	22.63	34,046,320
01 Sep 25	22.85000 -0.05	23.37	22.66	22.89	41,522,272
29 Aug 25	22.90000 +0.94	23.64	21.70	22.16	65,714,592
28 Aug 25	21.96000 +0.76	22.25	21.13	21.20	47,791,020
27 Aug 25	21.20000 -0.54	22.27	21.18	21.78	39,638,216
26 Aug 25	21.74000 -0.53	22.32	21.70	22.14	37,100,056
25 Aug 25	22.27000 +1.70	22.37	20.46	20.65	69,279,728
22 Aug 25	20.57000 +0.18	20.70	20.25	20.31	28,262,756
21 Aug 25	20.39000 -0.59	21.48	20.28	21.10	43,636,488
20 Aug 25	20.98000 -0.09	21.23	20.63	21.00	33,278,792
19 Aug 25	21.07000 -0.50	21.63	20.61	21.26	56,440,132
18 Aug 25	21.57000 +1.13	22.10	20.50	21.09	56,078,904
15 Aug 25	20.44000 +0.15	20.78	20.18	20.30	40,611,564
14 Aug 25	20.29000 +0.30	21.31	19.80	19.99	57,772,208
13 Aug 25	19.99000 +0.66	20.29	19.33	19.34	48,909,052
12 Aug 25	19.33000 -0.17	19.76	19.24	19.42	22,674,404
11 Aug 25	19.50000 +0.31	19.68	19.16	19.35	29,081,872
08 Aug 25	19.19000 +0.27	19.46	18.59	18.81	30,421,230
07 Aug 25	18.92000 +0.18	19.02	18.42	18.76	25,460,624
06 Aug 25	18.74000 +0.13	18.97	18.40	18.55	20,036,302
05 Aug 25	18.61000 +0.18	18.77	18.35	18.48	18,424,630
04 Aug 25	18.43000 +0.04	18.44	18.07	18.20	14,367,411
01 Aug 25	18.39000 -0.01	18.79	18.27	18.44	16,075,365
31 Jul 25	18.40000 -0.53	19.03	18.30	18.80	25,288,536
30 Jul 25	18.93000 -0.10	19.30	18.58	19.00	24,899,564
29 Jul 25	19.03000 +0.13	19.28	18.56	18.80	32,953,906
28 Jul 25	18.90000 +0.65	19.26	18.10	18.25	43,978,208
25 Jul 25	18.25000 -0.26	18.51	18.20	18.50	15,738,300
24 Jul 25	18.51000 +0.27	18.58	18.20	18.25	19,781,824
23 Jul 25	18.24000 -0.55	18.85	18.23	18.78	23,333,772
22 Jul 25	18.79000 +0.59	18.87	18.18	18.30	35,821,836
21 Jul 25	18.20000 +0.01	18.35	18.04	18.20	16,790,868
18 Jul 25	18.19000 +0.21	18.43	18.07	18.08	24,077,900
17 Jul 25	17.98000 +0.08	18.03	17.83	17.90	15,979,668
16 Jul 25	17.90000 -0.03	18.04	17.75	17.96	15,867,600
15 Jul 25	17.93000 -0.09	18.30	17.81	18.02	18,210,100
14 Jul 25	18.02000 -0.23	18.26	17.90	18.23	17,413,748
11 Jul 25	18.25000 -0.25	18.56	18.19	18.50	26,414,740
10 Jul 25	18.50000 +0.50	18.65	17.88	17.95	29,685,844
09 Jul 25	18.00000 -0.20	18.27	17.88	18.12	23,364,540
08 Jul 25	18.20000 +1.20	18.68	17.00	17.02	60,553,108
07 Jul 25	17.00000 +0.03	17.08	16.90	16.97	7,237,700
04 Jul 25	16.97000 -0.18	17.18	16.93	17.15	12,049,955
03 Jul 25	17.15000 +0.06	17.21	17.01	17.08	9,510,925
02 Jul 25	17.09000 -0.13	17.23	16.96	17.22	12,472,100
01 Jul 25	17.22000 -0.13	17.35	17.05	17.28	11,938,165
30 Jun 25	17.35000 +0.06	17.50	17.22	17.32	14,904,093
27 Jun 25	17.29000 +0.12	17.82	17.21	17.22	23,783,652
26 Jun 25	17.17000 -0.11	17.47	17.16	17.28	19,056,612
25 Jun 25	17.28000 -0.13	17.48	17.18	17.45	27,130,400
24 Jun 25	17.41000 +1.16	17.45	16.33	16.35	46,939,424
23 Jun 25	16.25000 +0.14	16.30	16.03	16.06	8,219,153
20 Jun 25	16.11000 +0.02	16.31	16.05	16.06	7,975,900
19 Jun 25	16.09000 -0.11	16.43	16.03	16.15	12,565,081
18 Jun 25	16.20000 -0.24	16.42	16.17	16.38	11,603,600
17 Jun 25	16.44000 +0.05	16.51	16.34	16.40	6,601,900
16 Jun 25	16.39000 +0.02	16.43	16.27	16.29	8,593,700
13 Jun 25	16.37000 -0.31	16.71	16.35	16.61	13,548,430
12 Jun 25	16.68000 +0.01	16.77	16.56	16.67	9,497,650
11 Jun 25	16.67000 +0.24	16.86	16.42	16.46	16,151,785
10 Jun 25	16.43000 -0.19	16.82	16.31	16.65	15,302,330
09 Jun 25	16.62000 +0.19	16.96	16.45	16.50	20,966,400
06 Jun 25	16.43000 -0.12	16.61	16.41	16.56	8,269,725
05 Jun 25	16.55000 -0.03	16.67	16.44	16.55	12,487,985
04 Jun 25	16.58000 +0.25	16.68	16.31	16.34	13,620,462
03 Jun 25	16.33000 -0.07	16.46	16.14	16.24	11,293,819
30 May 25	16.40000 -0.15	16.53	16.35	16.47	8,447,689
29 May 25	16.55000 +0.23	16.56	16.27	16.29	9,210,280
28 May 25	16.32000 -0.29	16.62	16.28	16.62	9,655,491
27 May 25	16.61000 +0.23	16.68	16.28	16.35	10,645,276
26 May 25	16.38000 +0.00	16.46	16.24	16.37	7,490,381
23 May 25	16.38000 -0.07	16.67	16.36	16.44	13,347,900
22 May 25	16.45000 -0.27	16.85	16.43	16.65	13,451,510
21 May 25	16.72000 +0.04	16.93	16.61	16.68	15,883,600
20 May 25	16.68000 -0.04	16.85	16.62	16.74	15,411,030
19 May 25	16.72000 -0.17	16.98	16.65	16.90	10,283,980
16 May 25	16.89000 -0.13	17.08	16.88	16.96	7,891,900
15 May 25	17.02000 -0.27	17.31	16.99	17.21	11,466,000
14 May 25	17.29000 +0.03	17.40	17.13	17.26	11,491,400
13 May 25	17.26000 -0.12	17.60	17.21	17.60	9,263,000
12 May 25	17.38000 +0.35	17.63	17.22	17.29	14,746,688
09 May 25	17.03000 -0.29	17.35	17.01	17.34	10,487,399
08 May 25	17.32000 +0.06	17.42	17.17	17.18	9,697,256
07 May 25	17.26000 -0.01	17.52	17.15	17.48	12,599,856
06 May 25	17.27000 +0.47	17.30	16.90	16.90	12,088,700
30 Apr 25	16.80000 -0.06	16.97	16.80	16.85	8,410,424
29 Apr 25	16.86000 +0.26	16.94	16.52	16.54	9,159,435
28 Apr 25	16.60000 -0.04	17.08	16.56	16.77	12,736,464
25 Apr 25	16.64000 -0.06	16.79	16.59	16.71	7,546,112
24 Apr 25	16.70000 -0.01	16.83	16.57	16.70	7,941,564
23 Apr 25	16.71000 -0.09	17.10	16.57	16.98	15,972,733
22 Apr 25	16.80000 -0.50	17.33	16.74	17.20	14,863,457
21 Apr 25	17.30000 +0.26	17.52	17.06	17.30	9,208,165
18 Apr 25	17.04000 +0.31	17.12	16.71	16.76	7,688,600
17 Apr 25	16.73000 -0.02	16.89	16.60	16.64	5,274,000
16 Apr 25	16.75000 -0.28	16.99	16.55	16.92	8,733,074
15 Apr 25	17.03000 -0.11	17.17	16.92	17.10	6,062,400
14 Apr 25	17.14000 +0.31	17.30	16.93	17.11	9,968,700
11 Apr 25	16.83000 +0.15	17.04	16.54	16.56	10,562,700
10 Apr 25	16.68000 +0.07	17.27	16.64	17.01	14,245,200
09 Apr 25	16.61000 +0.23	16.83	15.69	16.10	16,952,100
08 Apr 25	16.38000 +0.19	16.92	16.20	16.56	15,254,904
07 Apr 25	16.19000 -1.62	17.08	15.71	16.70	26,775,212
03 Apr 25	17.81000 -0.74	18.50	17.71	18.39	18,609,380
02 Apr 25	18.55000 -0.12	18.84	18.53	18.65	6,918,124
01 Apr 25	18.67000 +0.05	18.97	18.61	18.62	9,065,148
31 Mar 25	18.62000 -0.24	18.82	18.39	18.66	9,341,385
28 Mar 25	18.86000 -0.46	19.39	18.83	19.27	10,713,530
27 Mar 25	19.32000 +0.48	19.44	18.72	18.77	15,240,700
26 Mar 25	18.84000 -0.31	19.16	18.80	19.01	10,342,518
25 Mar 25	19.15000 +0.45	19.42	18.53	18.66	17,567,000
24 Mar 25	18.70000 +0.22	18.74	18.26	18.62	11,424,891
21 Mar 25	18.48000 -0.31	19.02	18.43	18.78	12,733,800
20 Mar 25	18.79000 -0.23	19.07	18.74	19.02	12,493,432
19 Mar 25	19.02000 -0.38	19.46	18.91	19.30	15,346,295
18 Mar 25	19.40000 +0.06	19.75	19.36	19.37	12,590,300
17 Mar 25	19.34000 -0.19	19.55	19.26	19.50	11,071,323
14 Mar 25	19.53000 +0.22	19.58	19.15	19.30	15,728,129
13 Mar 25	19.31000 -0.20	19.55	19.15	19.51	13,633,150
12 Mar 25	19.51000 -0.17	19.98	19.46	19.80	18,319,974
11 Mar 25	19.68000 -0.07	19.95	19.30	19.38	15,624,816
10 Mar 25	19.75000 -0.18	20.16	19.60	20.13	17,464,008
07 Mar 25	19.93000 -0.09	20.29	19.70	19.89	23,653,370
06 Mar 25	20.02000 +0.73	20.55	19.34	19.47	36,615,628
05 Mar 25	19.29000 -0.09	19.54	19.10	19.36	15,068,174
04 Mar 25	19.38000 +0.01	19.52	19.14	19.20	18,309,972
03 Mar 25	19.37000 +0.94	20.16	18.62	18.62	41,406,200
28 Feb 25	18.43000 -0.96	19.36	18.36	19.30	27,886,956
27 Feb 25	19.39000 -0.09	19.82	19.12	19.55	30,472,496
26 Feb 25	19.48000 +0.33	19.68	19.05	19.24	26,956,028
25 Feb 25	19.15000 -0.23	19.38	19.03	19.18	19,456,618
24 Feb 25	19.38000 +0.08	19.78	18.90	19.34	32,203,968
21 Feb 25	19.30000 +0.25	19.39	18.81	18.91	38,391,268
20 Feb 25	19.05000 +1.75	19.61	17.18	17.24	62,193,712
19 Feb 25	17.30000 +0.17	17.44	16.95	17.05	13,053,219
18 Feb 25	17.13000 -0.35	17.59	17.04	17.45	14,552,957
17 Feb 25	17.48000 +0.14	17.64	17.21	17.40	15,499,682
14 Feb 25	17.34000 -0.01	17.62	17.20	17.34	17,475,630
13 Feb 25	17.35000 +0.12	17.58	17.22	17.35	19,558,500
12 Feb 25	17.23000 +0.01	17.29	16.98	17.16	13,825,799
11 Feb 25	17.22000 -0.31	17.55	17.15	17.53	10,197,300
10 Feb 25	17.53000 -0.05	17.74	17.32	17.54	13,613,600
07 Feb 25	17.58000 +0.25	17.81	17.18	17.33	21,630,800
06 Feb 25	17.33000 +0.07	17.36	17.11	17.20	13,663,500
05 Feb 25	17.26000 +0.26	17.40	17.01	17.13	8,799,625
27 Jan 25	17.00000 -0.08	17.32	16.97	17.10	7,469,903
24 Jan 25	17.08000 +0.15	17.18	16.86	16.87	7,737,442
23 Jan 25	16.93000 -0.16	17.38	16.93	17.22	9,003,000
22 Jan 25	17.09000 -0.14	17.19	17.02	17.11	5,523,273
21 Jan 25	17.23000 +0.11	17.28	16.89	17.17	9,173,824
20 Jan 25	17.12000 -0.02	17.31	16.97	17.16	8,672,000
17 Jan 25	17.14000 +0.33	17.24	16.65	16.66	11,723,767
16 Jan 25	16.81000 +0.29	16.88	16.51	16.58	9,420,627
15 Jan 25	16.52000 -0.30	16.89	16.46	16.84	7,500,157
14 Jan 25	16.82000 +0.54	16.85	16.14	16.24	12,896,192
13 Jan 25	16.28000 +0.22	16.38	15.86	15.90	10,293,357
10 Jan 25	16.06000 -0.34	16.62	16.06	16.37	9,210,550
09 Jan 25	16.40000 +0.20	16.70	16.01	16.12	10,620,400
08 Jan 25	16.20000 -0.05	16.40	15.73	16.25	13,670,263
07 Jan 25	16.25000 -0.08	16.41	16.05	16.34	8,508,200
06 Jan 25	16.33000 +0.01	16.52	16.18	16.31	7,241,910
03 Jan 25	16.32000 -0.10	16.83	16.29	16.52	11,042,360
02 Jan 25	16.42000 -0.62	17.15	16.23	17.00	12,886,653
31 Dec 24	17.04000 -0.80	17.87	17.04	17.75	13,470,400
30 Dec 24	17.84000 +0.02	17.90	17.65	17.76	7,400,200
27 Dec 24	17.82000 -0.04	18.10	17.79	17.83	9,387,700
26 Dec 24	17.86000 +0.25	17.93	17.53	17.61	6,730,552
25 Dec 24	17.61000 -0.45	18.08	17.46	18.06	9,594,622
24 Dec 24	18.06000 +0.33	18.09	17.76	17.81	6,958,062
23 Dec 24	17.73000 -0.30	18.11	17.70	17.93	7,492,873
20 Dec 24	18.03000 +0.14	18.12	17.79	17.87	6,507,569
19 Dec 24	17.89000 +0.00	17.97	17.51	17.70	8,711,377
18 Dec 24	17.89000 -0.01	18.02	17.64	17.92	8,478,620
17 Dec 24	17.90000 -0.08	18.13	17.85	17.92	8,729,730
16 Dec 24	17.98000 -0.16	18.14	17.80	18.12	9,592,400
13 Dec 24	18.14000 -0.58	18.68	18.12	18.66	16,242,299
12 Dec 24	18.72000 +0.09	18.74	18.28	18.65	16,519,938
11 Dec 24	18.63000 +0.00	18.77	18.47	18.63	13,867,540
10 Dec 24	18.63000 +0.34	19.08	18.54	18.90	26,081,708
09 Dec 24	18.29000 -0.23	18.60	18.12	18.49	10,999,390
06 Dec 24	18.52000 +0.14	18.60	18.08	18.36	13,881,100
05 Dec 24	18.38000 +0.33	18.38	17.88	17.95	11,337,180
04 Dec 24	18.05000 -0.32	18.33	17.94	18.33	13,014,123
03 Dec 24	18.37000 -0.23	18.67	18.22	18.61	14,776,574
02 Dec 24	18.60000 +0.10	18.73	18.33	18.63	15,196,400
29 Nov 24	18.50000 +0.33	18.72	18.03	18.21	13,061,744
28 Nov 24	18.17000 -0.39	18.72	18.11	18.68	9,354,517
27 Nov 24	18.56000 +0.07	18.60	17.95	18.38	12,938,160
26 Nov 24	18.49000 -0.13	18.70	18.30	18.54	9,102,198
25 Nov 24	18.62000 +0.19	18.67	18.26	18.43	10,585,434
22 Nov 24	18.43000 -1.07	19.45	18.43	19.37	15,010,935
21 Nov 24	19.50000 -0.02	19.82	19.22	19.38	14,665,955
20 Nov 24	19.52000 -0.07	19.65	19.09	19.50	16,651,972
19 Nov 24	19.59000 +0.48	19.63	19.00	19.29	9,888,019
18 Nov 24	19.11000 -0.64	19.99	18.96	19.89	12,187,392
15 Nov 24	19.75000 -0.49	20.33	19.73	20.18	11,376,471
14 Nov 24	20.24000 -0.49	20.86	20.13	20.73	16,129,049
13 Nov 24	20.73000 -0.33	21.16	20.34	20.73	14,995,242
12 Nov 24	21.06000 -0.45	22.04	20.88	21.60	21,226,624
11 Nov 24	21.51000 +0.52	21.68	20.73	21.18	21,299,506
08 Nov 24	20.99000 +0.22	22.00	20.91	21.80	28,251,550
07 Nov 24	20.77000 +1.02	20.88	19.40	19.65	22,255,012
06 Nov 24	19.75000 +0.00	20.34	19.57	19.96	19,764,660
05 Nov 24	19.75000 +0.59	19.84	18.95	19.05	18,247,400
04 Nov 24	19.16000 +0.60	19.16	18.58	18.62	9,820,583
01 Nov 24	18.56000 -0.49	19.10	18.53	18.93	11,890,500
31 Oct 24	19.05000 +0.20	19.20	18.63	18.83	11,892,637
30 Oct 24	18.85000 -0.37	19.32	18.67	19.02	13,767,957
29 Oct 24	19.22000 -0.10	19.74	19.00	19.57	19,521,876
28 Oct 24	19.32000 +0.05	19.58	18.98	19.27	15,328,464
25 Oct 24	19.27000 +0.37	19.32	18.85	18.87	18,351,700
24 Oct 24	18.90000 -0.20	19.07	18.72	18.98	9,387,608
23 Oct 24	19.10000 -0.23	19.39	19.02	19.28	14,803,716
22 Oct 24	19.33000 +0.25	19.37	18.89	19.08	13,076,280
21 Oct 24	19.08000 +0.09	19.62	18.71	19.00	21,128,314
18 Oct 24	18.99000 +0.97	19.59	17.82	18.03	23,370,872
17 Oct 24	18.02000 -0.22	18.55	18.00	18.30	10,657,353
16 Oct 24	18.24000 -0.05	18.80	17.90	18.00	12,613,145
15 Oct 24	18.29000 -0.25	18.94	18.13	18.50	15,529,494
14 Oct 24	18.54000 +0.15	18.75	17.79	18.59	20,112,800
11 Oct 24	18.39000 -1.24	19.73	18.10	19.58	18,990,942
10 Oct 24	19.63000 -0.75	21.24	19.58	20.50	28,378,600
09 Oct 24	20.38000 -2.69	22.20	20.18	21.81	29,885,794
08 Oct 24	23.07000 +2.97	24.00	20.59	23.92	50,019,164
30 Sep 24	20.10000 +2.44	20.30	18.42	18.43	32,000,124
27 Sep 24	17.66000 +1.32	17.82	16.54	16.67	18,771,796
26 Sep 24	16.34000 +0.90	16.37	15.33	15.40	12,885,825
25 Sep 24	15.44000 +0.12	15.98	15.34	15.49	12,508,975
24 Sep 24	15.32000 +0.94	15.33	14.43	14.58	12,423,445
23 Sep 24	14.38000 -0.12	14.69	14.35	14.47	4,305,400
20 Sep 24	14.50000 -0.23	14.75	14.40	14.75	4,874,200
19 Sep 24	14.73000 +0.41	15.07	14.42	14.54	8,039,525
18 Sep 24	14.32000 -0.06	14.47	14.07	14.46	4,694,500
13 Sep 24	14.38000 -0.16	14.65	14.34	14.61	6,107,181
12 Sep 24	14.54000 -0.32	15.03	14.51	14.80	7,012,640
11 Sep 24	14.86000 +0.12	14.88	14.58	14.64	6,161,100
10 Sep 24	14.74000 +0.06	14.83	14.52	14.74	7,451,100
09 Sep 24	14.68000 -0.41	15.13	14.53	15.00	8,666,400
06 Sep 24	15.09000 -0.40	15.48	15.07	15.47	4,973,432
05 Sep 24	15.49000 +0.11	15.63	15.23	15.38	6,465,874
04 Sep 24	15.38000 +0.18	15.56	15.04	15.12	5,945,374
03 Sep 24	15.20000 +0.18	15.36	14.91	14.97	5,779,450
02 Sep 24	15.02000 -0.58	15.56	14.99	15.55	10,063,450
30 Aug 24	15.60000 +0.23	16.01	15.25	15.37	11,048,778
29 Aug 24	15.37000 +0.16	15.54	15.13	15.15	7,490,138
28 Aug 24	15.21000 +0.02	15.43	15.13	15.19	4,155,324
27 Aug 24	15.19000 -0.30	15.46	15.16	15.39	4,123,600
26 Aug 24	15.49000 +0.04	15.67	15.35	15.51	4,846,931
23 Aug 24	15.45000 +0.00	15.60	15.29	15.42	4,259,433
22 Aug 24	15.45000 -0.13	15.68	15.38	15.64	4,406,100
21 Aug 24	15.58000 -0.37	16.02	15.55	15.98	7,621,128
20 Aug 24	15.95000 -0.49	16.50	15.88	16.44	7,014,432
19 Aug 24	16.44000 -0.17	16.72	16.37	16.57	4,947,275
16 Aug 24	16.61000 -0.29	16.93	16.55	16.88	5,670,268
15 Aug 24	16.90000 +0.15	17.23	16.63	16.72	6,523,000
14 Aug 24	16.75000 -0.22	17.02	16.68	16.94	4,996,748
13 Aug 24	16.97000 +0.05	17.06	16.72	16.90	4,079,800
12 Aug 24	16.92000 -0.30	17.25	16.86	17.18	6,105,827
09 Aug 24	17.22000 -0.49	18.07	17.21	17.79	6,412,000
08 Aug 24	17.71000 +0.05	17.90	17.34	17.69	4,016,977
07 Aug 24	17.66000 +0.03	17.86	17.40	17.60	3,579,950
06 Aug 24	17.63000 +0.06	17.97	17.33	17.82	6,093,349
05 Aug 24	17.57000 -0.47	18.19	17.47	17.83	8,025,593
02 Aug 24	18.04000 -0.69	18.86	17.94	18.73	8,926,826
01 Aug 24	18.73000 -0.19	19.35	18.66	18.91	11,588,305
31 Jul 24	18.92000 +0.60	19.05	18.25	18.50	8,681,500
30 Jul 24	18.32000 -0.01	18.49	18.00	18.24	4,583,600
29 Jul 24	18.33000 -0.17	18.67	18.28	18.55	3,845,425
26 Jul 24	18.50000 +0.13	18.71	18.26	18.30	7,220,006
25 Jul 24	18.37000 -0.01	18.68	18.23	18.37	4,723,100
24 Jul 24	18.38000 -0.25	18.77	18.29	18.65	5,315,550
23 Jul 24	18.63000 -0.33	19.08	18.59	18.95	7,496,950
22 Jul 24	18.96000 -0.27	19.40	18.91	19.17	10,194,206
19 Jul 24	19.23000 +0.64	19.31	18.39	18.59	13,054,140
18 Jul 24	18.59000 +0.46	18.65	17.79	17.85	10,741,390
17 Jul 24	18.13000 +0.55	18.37	17.60	17.65	10,687,400
16 Jul 24	17.58000 +0.10	17.65	17.12	17.37	5,668,100
15 Jul 24	17.48000 -0.29	17.71	17.40	17.65	5,460,500
12 Jul 24	17.77000 -0.01	17.89	17.50	17.75	5,985,168
11 Jul 24	17.78000 +1.05	17.80	16.83	16.98	10,888,391
10 Jul 24	16.73000 +0.25	16.86	16.34	16.45	7,812,333
09 Jul 24	16.48000 -0.13	16.68	16.22	16.59	9,707,600
08 Jul 24	16.61000 -0.75	17.35	16.47	17.31	9,563,200
05 Jul 24	17.36000 -0.05	17.48	17.18	17.30	8,812,589
04 Jul 24	17.41000 +0.22	17.78	17.32	17.44	13,612,429
03 Jul 24	17.19000 -0.29	17.47	16.98	17.37	10,907,782
02 Jul 24	17.48000 +0.01	17.70	17.24	17.41	7,095,457
01 Jul 24	17.47000 -0.38	18.10	17.38	17.95	7,602,974
28 Jun 24	17.85000 -0.12	18.51	17.82	17.88	9,142,385
27 Jun 24	17.97000 -0.24	18.30	17.93	18.19	6,581,192
26 Jun 24	18.21000 +0.24	18.24	17.75	17.87	8,255,558
25 Jun 24	17.97000 -0.27	18.45	17.89	18.26	8,108,000
24 Jun 24	18.24000 -0.60	18.86	18.08	18.74	8,334,065
21 Jun 24	18.84000 +0.22	18.95	18.30	18.56	10,084,136
20 Jun 24	18.62000 +0.12	18.79	18.31	18.36	9,337,630
19 Jun 24	18.50000 -0.09	18.78	18.29	18.60	6,714,698
18 Jun 24	18.59000 +0.01	19.02	18.51	18.69	5,293,122
17 Jun 24	18.58000 +0.20	18.78	18.33	18.37	6,191,243
14 Jun 24	18.38000 +0.27	18.52	17.88	18.06	11,901,768
13 Jun 24	18.11000 -0.18	18.36	17.98	18.31	9,860,000
12 Jun 24	18.29000 -0.34	18.74	18.25	18.58	5,898,344
11 Jun 24	18.63000 +0.37	18.72	18.16	18.33	6,738,142
07 Jun 24	18.26000 -0.30	18.89	18.23	18.71	7,432,393
06 Jun 24	18.56000 -0.44	19.25	18.48	19.11	8,772,122
05 Jun 24	19.00000 -0.17	19.45	18.98	19.10	4,803,903
04 Jun 24	19.17000 +0.50	19.27	18.42	18.61	8,628,579
03 Jun 24	18.67000 -0.43	19.18	18.43	19.05	9,039,693
31 May 24	19.10000 +0.13	19.50	18.97	18.98	6,468,200
30 May 24	18.97000 +0.04	19.14	18.83	18.85	3,644,400
29 May 24	18.93000 -0.03	19.31	18.80	18.90	5,824,700
28 May 24	18.96000 -0.58	19.51	18.93	19.30	5,804,300
27 May 24	19.54000 +0.18	19.54	18.93	19.36	7,079,079
24 May 24	19.36000 +0.06	19.59	19.31	19.31	6,459,841
23 May 24	19.30000 -0.51	19.82	19.27	19.81	10,146,100
22 May 24	19.81000 -0.20	20.13	19.76	20.00	8,231,900
21 May 24	20.01000 -0.08	20.34	19.91	20.09	8,845,664
20 May 24	20.09000 -0.31	20.48	20.03	20.40	8,174,010
17 May 24	20.40000 +0.59	20.44	19.75	19.80	14,154,764
16 May 24	19.81000 -0.64	20.44	19.75	20.37	16,556,041
15 May 24	20.45000 -0.76	21.00	20.10	20.99	17,528,240
14 May 24	21.21000 +0.65	21.27	20.63	20.80	16,019,320
13 May 24	20.56000 -0.21	20.94	20.30	20.56	11,898,413
10 May 24	20.77000 -0.23	21.05	20.44	20.80	16,722,070
09 May 24	21.00000 +1.14	21.14	19.72	19.89	27,207,480
08 May 24	19.86000 +0.34	20.12	19.32	19.52	25,386,160
07 May 24	19.52000 -0.26	19.85	19.47	19.70	13,877,719
06 May 24	19.78000 +0.38	20.12	19.49	19.64	21,740,700
30 Apr 24	19.40000 -0.04	19.63	19.11	19.30	18,461,660
29 Apr 24	19.44000 +0.48	19.56	18.83	18.98	27,604,072
26 Apr 24	18.96000 +0.65	19.07	18.00	18.15	26,234,120
25 Apr 24	18.31000 -0.48	18.78	18.05	18.65	17,079,484
24 Apr 24	18.79000 -0.24	18.94	18.48	18.85	13,073,470
23 Apr 24	19.03000 +0.56	19.20	18.20	18.34	20,058,280
22 Apr 24	18.47000 -0.48	19.24	18.39	18.75	22,413,930
19 Apr 24	18.95000 +1.61	19.04	17.40	17.43	28,418,486
18 Apr 24	17.34000 -0.19	17.65	16.99	17.36	9,730,274
17 Apr 24	17.53000 +0.47	17.62	17.26	17.26	9,170,239
16 Apr 24	17.06000 -0.40	17.57	17.01	17.37	10,216,654
15 Apr 24	17.46000 -0.08	17.80	17.18	17.21	9,679,736
12 Apr 24	17.54000 -0.48	18.05	17.52	17.95	9,096,531
11 Apr 24	18.02000 +0.18	18.40	17.50	17.60	16,031,600
10 Apr 24	17.84000 -0.63	18.50	17.67	18.50	12,430,619
09 Apr 24	18.47000 +0.95	18.77	17.40	17.44	17,384,028
08 Apr 24	17.52000 -0.72	18.39	17.33	18.24	16,417,666
03 Apr 24	18.24000 +0.04	19.04	18.10	18.80	17,643,102
02 Apr 24	18.20000 +0.39	18.38	17.89	17.89	12,275,902
01 Apr 24	17.81000 +0.63	17.86	17.18	17.18	13,467,074
29 Mar 24	17.18000 +0.14	17.19	16.81	16.94	5,062,969
28 Mar 24	17.04000 +0.20	17.35	16.67	16.90	10,848,616
27 Mar 24	16.84000 -0.50	17.36	16.84	17.34	7,839,816
26 Mar 24	17.34000 -0.02	17.59	17.10	17.34	9,379,500
25 Mar 24	17.36000 -0.33	18.03	17.30	17.69	11,136,589
22 Mar 24	17.69000 -0.55	18.28	17.65	18.19	10,259,428
21 Mar 24	18.24000 -0.38	18.71	18.12	18.60	8,864,351
20 Mar 24	18.62000 +0.16	18.75	18.35	18.58	8,355,488
19 Mar 24	18.46000 -0.27	18.79	18.41	18.79	11,197,002
18 Mar 24	18.73000 +0.20	18.73	18.25	18.65	12,410,307
15 Mar 24	18.53000 +0.09	18.53	18.10	18.36	9,667,022
14 Mar 24	18.44000 -0.56	19.11	18.28	18.99	12,076,736
13 Mar 24	19.00000 -0.50	19.50	18.93	19.50	10,281,689
12 Mar 24	19.50000 +0.01	19.64	19.07	19.48	13,034,984
11 Mar 24	19.49000 +0.70	19.55	18.63	18.80	12,006,617
08 Mar 24	18.79000 -0.13	19.12	18.40	18.89	11,046,584
07 Mar 24	18.92000 -0.65	19.62	18.90	19.60	8,527,705
06 Mar 24	19.57000 -0.30	19.98	19.30	19.79	8,931,192
05 Mar 24	19.87000 +0.00	20.10	19.64	19.76	8,700,100
04 Mar 24	19.87000 -0.29	20.14	19.72	19.98	7,190,620
01 Mar 24	20.16000 -0.21	20.47	19.94	20.37	8,181,520
29 Feb 24	20.37000 +0.99	20.42	19.37	19.58	12,067,361
28 Feb 24	19.38000 -0.51	20.58	19.38	19.69	17,317,206
27 Feb 24	19.89000 +0.55	19.90	19.01	19.12	10,115,537
26 Feb 24	19.34000 +0.25	19.75	18.71	18.99	12,175,888
23 Feb 24	19.09000 -0.21	19.27	18.78	19.27	12,195,458
22 Feb 24	19.30000 +0.03	19.36	19.09	19.20	7,599,914
21 Feb 24	19.27000 +0.01	19.98	18.81	19.11	10,881,326
20 Feb 24	19.26000 -0.22	19.40	19.08	19.33	7,236,458
19 Feb 24	19.48000 -0.62	20.59	19.27	20.50	20,114,772
08 Feb 24	20.10000 -0.14	22.43	19.91	20.17	22,864,226
07 Feb 24	20.24000 +1.39	20.81	18.90	18.90	26,702,640
06 Feb 24	18.85000 +2.42	19.10	16.25	16.42	23,917,986
05 Feb 24	16.43000 -0.36	17.08	15.90	16.69	24,198,992
02 Feb 24	16.79000 -0.82	17.72	16.28	17.62	10,721,175
01 Feb 24	17.61000 -0.11	17.98	17.25	17.64	6,939,587
31 Jan 24	17.72000 -0.33	18.40	17.62	17.89	9,218,683
30 Jan 24	18.05000 -1.07	19.00	18.02	18.81	8,068,639
29 Jan 24	19.12000 -0.35	19.83	19.12	19.46	5,999,910
26 Jan 24	19.47000 -0.22	20.15	19.41	19.63	8,365,919
25 Jan 24	19.69000 +1.14	19.85	18.42	18.61	10,306,559
24 Jan 24	18.55000 -0.17	18.95	17.99	18.77	6,592,900
23 Jan 24	18.72000 +0.42	18.82	18.20	18.39	9,221,105
22 Jan 24	18.30000 -1.05	19.42	18.18	19.42	5,853,187
19 Jan 24	19.35000 -0.26	19.68	19.30	19.56	5,053,012
18 Jan 24	19.61000 +0.23	19.80	18.96	19.38	7,577,748
17 Jan 24	19.38000 -0.62	20.18	19.35	20.08	6,805,249
16 Jan 24	20.00000 -0.29	20.25	19.65	20.10	7,044,018
15 Jan 24	20.29000 -0.11	20.62	20.09	20.55	4,959,597
12 Jan 24	20.40000 -0.20	20.95	20.26	20.68	5,837,541
11 Jan 24	20.60000 +0.36	20.82	20.04	20.23	11,337,892
10 Jan 24	20.24000 -0.38	20.71	20.00	20.56	10,293,651
09 Jan 24	20.62000 +0.03	21.05	20.41	20.73	6,926,770
08 Jan 24	20.59000 -0.59	21.28	20.59	21.02	5,292,906
05 Jan 24	21.18000 -0.31	21.52	21.00	21.49	6,011,993
04 Jan 24	21.49000 -0.77	22.39	21.30	22.39	5,207,489
03 Jan 24	22.26000 -0.43	22.94	22.26	22.65	3,604,273
02 Jan 24	22.69000 -0.43	23.23	22.46	23.18	5,302,626
29 Dec 23	23.12000 -0.15	23.38	22.85	23.32	6,245,570
28 Dec 23	23.27000 +0.43	23.50	22.63	22.81	5,848,900
27 Dec 23	22.84000 -0.10	23.28	22.58	22.94	5,219,992
26 Dec 23	22.94000 +0.26	23.28	22.56	22.68	4,002,200
25 Dec 23	22.68000 -0.05	23.09	22.57	22.62	2,598,740
22 Dec 23	22.73000 +0.24	22.96	22.15	22.48	4,643,986
21 Dec 23	22.49000 -0.03	22.74	22.26	22.42	4,546,200
20 Dec 23	22.52000 -0.54	23.33	22.40	23.09	4,086,300
19 Dec 23	23.06000 +0.05	23.22	22.73	23.02	1,767,700
18 Dec 23	23.01000 -0.28	23.46	22.56	23.34	4,431,577
15 Dec 23	23.29000 -0.23	23.88	23.24	23.69	3,874,411
14 Dec 23	23.52000 -0.17	24.03	23.51	23.71	2,893,688
13 Dec 23	23.69000 -0.50	24.17	23.65	24.14	3,482,789
12 Dec 23	24.19000 +0.18	24.27	23.91	24.10	2,932,974
11 Dec 23	24.01000 +0.36	24.19	23.30	23.65	3,934,006
08 Dec 23	23.65000 -0.18	23.99	23.53	23.83	3,143,100
07 Dec 23	23.83000 -0.34	24.25	23.58	24.14	2,228,638
06 Dec 23	24.17000 -0.03	24.71	23.89	24.31	2,720,300
05 Dec 23	24.20000 -0.60	24.79	24.20	24.67	2,741,758
04 Dec 23	24.80000 -0.43	25.48	24.71	25.27	3,971,120
01 Dec 23	25.23000 -0.37	25.78	25.05	25.50	5,823,400
30 Nov 23	25.60000 -0.03	25.65	25.24	25.40	4,514,659
29 Nov 23	25.63000 +0.06	25.78	25.38	25.40	4,773,642
28 Nov 23	25.57000 +0.26	25.65	25.07	25.48	3,480,392
27 Nov 23	25.31000 +0.23	25.51	24.88	25.08	5,357,174
24 Nov 23	25.08000 -0.40	25.48	24.98	25.40	4,040,742
23 Nov 23	25.48000 +0.42	25.53	24.92	25.03	3,914,258
22 Nov 23	25.06000 -0.59	25.84	25.06	25.45	5,865,352
21 Nov 23	25.65000 +0.10	26.03	25.45	25.59	8,073,111
20 Nov 23	25.55000 +1.09	25.74	24.38	24.56	8,428,570
17 Nov 23	24.46000 +0.16	24.57	24.24	24.38	2,581,049
16 Nov 23	24.30000 -0.63	24.85	24.30	24.77	4,551,772
15 Nov 23	24.93000 -0.14	25.34	24.75	25.34	4,471,150
14 Nov 23	25.07000 +0.15	25.29	24.82	24.92	3,442,100
13 Nov 23	24.92000 -0.02	25.12	24.70	24.94	3,046,500
10 Nov 23	24.94000 -0.26	25.19	24.89	25.11	4,275,045
09 Nov 23	25.20000 -0.21	25.49	25.00	25.42	4,475,435
08 Nov 23	25.41000 -0.49	26.13	25.30	25.82	5,245,249
07 Nov 23	25.90000 +0.05	26.46	25.65	25.85	7,422,178
06 Nov 23	25.85000 +1.05	26.30	25.00	25.00	9,510,823
03 Nov 23	24.80000 +0.55	25.05	24.08	24.22	6,116,129
02 Nov 23	24.25000 -0.21	24.60	24.01	24.51	4,586,978
01 Nov 23	24.46000 -0.21	24.62	24.09	24.54	5,444,785
31 Oct 23	24.67000 +0.25	24.96	24.03	24.38	10,112,550
30 Oct 23	24.42000 +0.69	24.58	22.95	23.71	14,679,541
27 Oct 23	23.73000 +0.59	23.86	22.18	23.75	11,800,343
26 Oct 23	23.14000 -0.50	23.73	22.91	23.66	7,405,260
25 Oct 23	23.64000 -0.88	24.75	23.63	24.66	7,775,563
24 Oct 23	24.52000 +0.23	24.76	23.90	24.35	5,782,648
23 Oct 23	24.29000 -0.56	25.03	24.07	24.69	5,123,300
20 Oct 23	24.85000 -0.47	25.35	24.78	25.10	3,666,400
19 Oct 23	25.32000 -0.19	25.51	25.13	25.13	4,511,474
18 Oct 23	25.51000 -0.35	25.99	25.47	25.75	2,326,523
17 Oct 23	25.86000 +0.29	26.12	25.49	25.49	4,410,932
16 Oct 23	25.57000 -0.16	25.96	25.45	25.75	6,760,106
13 Oct 23	25.73000 -0.22	26.16	25.51	25.93	3,652,027
12 Oct 23	25.95000 +0.05	26.17	25.76	25.90	4,988,980
11 Oct 23	25.90000 -0.79	27.04	25.83	26.82	7,205,590
10 Oct 23	26.69000 -0.16	27.25	26.52	26.95	4,150,042
09 Oct 23	26.85000 -0.48	27.46	26.65	27.30	5,047,605
28 Sep 23	27.33000 -0.50	28.19	27.28	28.18	4,100,107
27 Sep 23	27.83000 -0.12	28.26	27.56	27.93	3,500,557
26 Sep 23	27.95000 -0.34	28.38	27.86	28.14	2,155,500
25 Sep 23	28.29000 -0.33	28.82	28.17	28.82	2,247,900
22 Sep 23	28.62000 +0.46	28.72	27.88	28.28	3,162,857
21 Sep 23	28.16000 -0.41	28.64	28.12	28.37	2,421,418
20 Sep 23	28.57000 +0.16	28.75	28.22	28.37	3,091,000
19 Sep 23	28.41000 -0.21	28.79	28.18	28.50	2,959,399
18 Sep 23	28.62000 -0.10	28.98	28.29	28.57	3,916,200
15 Sep 23	28.72000 +0.02	29.12	28.58	28.68	2,353,738
14 Sep 23	28.70000 +0.15	28.95	28.36	28.65	2,698,078
13 Sep 23	28.55000 -0.20	28.92	28.28	28.67	3,770,470
12 Sep 23	28.75000 -0.55	29.49	28.67	29.37	4,514,550
11 Sep 23	29.30000 -0.43	29.94	29.23	29.73	4,722,600
08 Sep 23	29.73000 +0.31	30.05	29.30	29.30	3,365,623
07 Sep 23	29.42000 -0.26	29.86	29.36	29.62	2,218,820
06 Sep 23	29.68000 +0.46	29.80	28.93	29.16	3,317,971
05 Sep 23	29.22000 +0.19	29.73	28.82	29.02	2,958,966
04 Sep 23	29.03000 +0.12	29.28	28.67	29.07	5,367,796
01 Sep 23	28.91000 -0.94	30.06	28.91	29.83	4,876,823
31 Aug 23	29.85000 +0.00	30.04	29.50	29.85	3,531,458
30 Aug 23	29.85000 +0.91	30.10	28.81	29.10	4,347,813
29 Aug 23	28.94000 +1.01	29.19	27.50	27.65	6,127,614
28 Aug 23	27.93000 -0.17	29.50	27.79	29.03	4,732,514
25 Aug 23	28.10000 -0.28	28.72	27.89	28.25	4,170,900
24 Aug 23	28.38000 -0.07	28.68	28.16	28.51	2,322,484
23 Aug 23	28.45000 -0.33	28.88	28.33	28.53	3,134,531
22 Aug 23	28.78000 -0.40	29.49	28.28	29.40	4,335,274
21 Aug 23	29.18000 -0.28	29.58	29.00	29.30	2,560,352
18 Aug 23	29.46000 -0.30	29.99	29.20	29.73	2,459,174
17 Aug 23	29.76000 +0.24	29.83	29.16	29.38	3,153,103
16 Aug 23	29.52000 -0.28	30.09	29.28	29.79	5,508,600
15 Aug 23	29.80000 -0.20	30.37	29.36	30.21	5,571,277
14 Aug 23	30.00000 -0.17	30.51	29.40	29.99	7,058,078
11 Aug 23	30.17000 -0.83	31.69	30.13	31.23	6,310,092
10 Aug 23	31.00000 +1.13	31.10	29.68	29.88	11,039,485
09 Aug 23	29.87000 +0.84	31.20	29.31	29.31	14,327,778
08 Aug 23	29.03000 -0.77	29.75	28.88	29.74	5,686,047
07 Aug 23	29.80000 +0.14	29.95	29.21	29.66	4,349,724
04 Aug 23	29.66000 -0.51	30.49	29.60	30.31	3,725,937
03 Aug 23	30.17000 +0.17	30.26	29.50	29.99	2,830,869
02 Aug 23	30.00000 -0.04	30.29	29.75	30.28	2,047,750
01 Aug 23	30.04000 +0.30	30.37	29.75	29.89	2,685,928
31 Jul 23	29.74000 -0.01	30.16	29.50	29.81	3,210,977
28 Jul 23	29.75000 -0.05	30.08	29.50	29.70	4,132,818
27 Jul 23	29.80000 -0.34	30.32	29.76	30.00	2,369,239
26 Jul 23	30.14000 +0.40	30.25	29.55	29.61	2,475,008
25 Jul 23	29.74000 +0.13	30.13	29.57	30.00	3,371,150
24 Jul 23	29.61000 -0.23	30.13	29.50	29.71	2,497,209
21 Jul 23	29.84000 +0.67	30.08	28.98	29.00	5,237,483
20 Jul 23	29.17000 +0.09	29.65	29.00	29.00	3,445,610
19 Jul 23	29.08000 -0.33	29.41	28.92	29.40	2,893,772
18 Jul 23	29.41000 +1.05	29.55	28.32	28.48	8,585,800
17 Jul 23	28.36000 +0.37	28.42	27.72	28.40	3,397,800
14 Jul 23	27.99000 -0.15	28.33	27.82	28.15	2,653,600
13 Jul 23	28.14000 +0.12	28.38	27.86	28.11	3,357,104
12 Jul 23	28.02000 +0.73	28.33	27.18	27.43	7,888,929
11 Jul 23	27.29000 +0.56	27.39	26.53	26.65	4,098,750
10 Jul 23	26.73000 +0.43	27.11	26.06	26.29	4,419,837
07 Jul 23	26.30000 -0.36	26.72	25.52	26.66	5,508,968
06 Jul 23	26.66000 -0.16	26.85	26.42	26.75	2,902,100
05 Jul 23	26.82000 -0.65	27.58	26.24	27.49	8,694,861
04 Jul 23	27.47000 +0.07	27.87	27.18	27.38	5,848,900
03 Jul 23	27.40000 +0.00	27.68	27.08	27.27	4,778,213
30 Jun 23	27.40000 +0.49	27.56	26.62	26.86	3,987,107
29 Jun 23	26.91000 -0.06	27.26	26.63	26.97	2,995,642
28 Jun 23	26.97000 -0.43	27.72	26.85	27.51	3,698,705
27 Jun 23	27.40000 +0.50	27.58	26.88	26.93	5,018,900
26 Jun 23	26.90000 -0.15	27.55	26.40	27.17	4,208,107
21 Jun 23	27.05000 -0.71	27.92	26.98	27.69	4,865,650
20 Jun 23	27.76000 +0.47	28.00	27.21	27.44	4,659,283
19 Jun 23	27.29000 +0.21	27.95	27.01	27.09	5,364,900
16 Jun 23	27.08000 +0.08	27.38	26.90	27.01	3,346,900
15 Jun 23	27.00000 +0.13	27.20	26.62	26.98	4,529,200
14 Jun 23	26.87000 -0.05	27.18	26.70	26.98	3,172,588
13 Jun 23	26.92000 +0.14	27.06	26.38	26.92	2,654,606
12 Jun 23	26.78000 +0.67	27.00	25.74	26.02	3,524,935
09 Jun 23	26.11000 -0.96	27.29	25.84	27.07	7,746,167
08 Jun 23	27.07000 +0.28	27.46	26.30	26.69	4,732,106
07 Jun 23	26.79000 -0.21	27.13	26.66	26.87	1,921,900
06 Jun 23	27.00000 -0.10	27.15	26.79	27.06	2,279,100
05 Jun 23	27.10000 -0.04	27.46	26.86	27.10	1,852,770
02 Jun 23	27.14000 -0.01	27.50	26.97	27.24	3,162,441
01 Jun 23	27.15000 +0.15	27.49	26.81	26.83	2,438,749
31 May 23	27.00000 -0.14	27.18	26.30	27.07	2,399,797
30 May 23	27.14000 +0.14	27.21	26.64	26.70	1,799,249
29 May 23	27.00000 -0.08	27.55	26.89	27.00	2,239,504
26 May 23	27.08000 -0.44	27.50	26.70	27.50	2,795,950
25 May 23	27.52000 -0.17	27.80	26.90	27.69	2,854,342
24 May 23	27.69000 -0.01	28.08	27.37	27.75	2,359,584
23 May 23	27.70000 -0.25	28.16	27.69	27.85	2,325,535
22 May 23	27.95000 +0.30	28.05	27.32	27.93	3,986,942
19 May 23	27.65000 +0.38	28.08	27.01	27.40	3,068,435
18 May 23	27.27000 -0.73	28.18	26.87	27.96	5,292,045
17 May 23	28.00000 -0.39	28.77	27.82	28.61	3,222,200
16 May 23	28.39000 +0.13	28.90	27.85	28.28	1,810,014
15 May 23	28.26000 +0.11	28.30	27.68	28.03	2,367,500
12 May 23	28.15000 -0.45	28.98	27.89	28.31	4,771,911
11 May 23	28.60000 -0.20	29.46	28.38	28.85	2,188,181
10 May 23	28.80000 +0.32	29.15	28.38	28.38	2,685,804
09 May 23	28.48000 -0.39	29.02	28.03	29.02	2,548,200
08 May 23	28.87000 -0.52	29.70	28.26	29.40	3,681,411
05 May 23	29.39000 -0.51	30.17	28.95	30.03	4,082,583
04 May 23	29.90000 +0.45	30.80	29.23	29.30	5,889,507
28 Apr 23	29.45000 -0.15	29.95	28.82	29.00	3,958,107
27 Apr 23	29.60000 +1.59	29.80	27.95	28.02	7,623,178
26 Apr 23	28.01000 +0.03	28.66	27.82	27.98	4,823,346
25 Apr 23	27.98000 +1.09	28.80	26.90	27.12	8,374,090
24 Apr 23	26.89000 -0.17	27.34	26.78	27.22	2,486,947
21 Apr 23	27.06000 -0.97	28.43	27.06	28.26	5,485,200
20 Apr 23	28.03000 +0.74	28.13	27.01	27.35	9,065,903
19 Apr 23	27.29000 -0.96	28.23	26.06	28.19	12,164,900
18 Apr 23	28.25000 -1.47	29.51	27.72	29.51	8,921,362
17 Apr 23	29.72000 -0.43	30.24	29.37	30.10	3,548,970
14 Apr 23	30.15000 -0.03	30.59	29.88	30.16	3,619,579
13 Apr 23	30.18000 +0.65	30.46	29.40	29.46	4,848,209
12 Apr 23	29.53000 +0.39	30.27	28.83	29.16	5,827,604
11 Apr 23	29.14000 -0.35	30.04	29.08	29.35	4,247,977
10 Apr 23	29.49000 -0.23	29.98	29.28	29.88	3,132,711
07 Apr 23	29.72000 +0.22	30.28	29.41	29.68	2,957,132
06 Apr 23	29.50000 -0.92	30.50	29.41	30.48	4,793,865
04 Apr 23	30.42000 +0.54	30.63	29.64	29.89	5,647,038
03 Apr 23	29.88000 +1.54	30.45	28.61	28.63	9,131,520
31 Mar 23	28.34000 +0.12	28.79	28.17	28.17	2,706,267
30 Mar 23	28.22000 +0.26	28.34	27.80	27.96	2,662,666
29 Mar 23	27.96000 -0.04	28.24	27.90	27.90	2,180,116
28 Mar 23	28.00000 -0.14	28.48	27.90	28.41	2,261,740
27 Mar 23	28.14000 -0.55	28.79	28.00	28.72	4,571,166
24 Mar 23	28.69000 +0.27	29.06	28.26	28.51	3,466,908
23 Mar 23	28.42000 -0.40	29.00	28.33	28.77	3,632,488
22 Mar 23	28.82000 -0.94	29.95	28.58	29.95	6,091,833
21 Mar 23	29.76000 -0.16	30.40	29.58	29.82	5,129,672
20 Mar 23	29.92000 +0.48	30.45	29.50	29.68	3,887,381
17 Mar 23	29.44000 +0.05	30.16	29.40	29.69	3,888,081
16 Mar 23	29.39000 +0.02	29.93	29.23	29.34	3,461,900
15 Mar 23	29.37000 -0.76	30.87	29.36	30.13	4,513,043
14 Mar 23	30.13000 -0.50	30.63	29.91	30.63	3,154,443
13 Mar 23	30.63000 +0.25	30.98	29.95	30.17	2,996,636
10 Mar 23	30.38000 -0.62	30.96	29.80	30.79	4,177,912
09 Mar 23	31.00000 -0.32	31.49	30.75	31.44	2,199,250
08 Mar 23	31.32000 +0.10	31.48	30.81	30.90	2,760,150
07 Mar 23	31.22000 -0.18	32.00	31.12	31.54	3,979,050
06 Mar 23	31.40000 -0.18	31.58	30.85	31.50	4,631,728
03 Mar 23	31.58000 -0.16	32.20	31.45	31.97	3,773,600
02 Mar 23	31.74000 +0.01	31.99	31.30	31.68	4,252,309
01 Mar 23	31.73000 +1.07	31.80	30.48	30.63	4,606,958
28 Feb 23	30.66000 +0.32	31.21	30.40	30.61	3,849,390
27 Feb 23	30.34000 -0.18	30.72	30.18	30.53	3,295,100
24 Feb 23	30.52000 -0.96	31.50	30.45	31.48	3,615,839
23 Feb 23	31.48000 -0.32	32.05	30.98	31.80	4,315,304
22 Feb 23	31.80000 -0.32	32.13	31.70	32.00	1,857,159
21 Feb 23	32.12000 -0.67	33.10	31.80	32.80	3,478,200
20 Feb 23	32.79000 +0.93	32.96	31.61	31.99	3,999,535
17 Feb 23	31.86000 -1.95	33.89	31.67	33.51	9,358,886
16 Feb 23	33.81000 +0.13	34.80	33.50	33.66	6,452,377
15 Feb 23	33.68000 +0.44	33.85	33.24	33.30	2,967,031
14 Feb 23	33.24000 +0.01	34.10	33.16	33.30	3,752,505
13 Feb 23	33.23000 +0.24	33.96	32.66	32.91	3,897,877
10 Feb 23	32.99000 +0.18	33.52	32.55	32.97	3,606,861
09 Feb 23	32.81000 +1.07	32.96	31.19	31.85	4,841,864
08 Feb 23	31.74000 -0.45	32.30	31.60	32.13	3,602,672
07 Feb 23	32.19000 -0.04	32.57	31.88	32.08	2,289,288
06 Feb 23	32.23000 -0.54	32.62	31.93	32.62	3,760,430
03 Feb 23	32.77000 -0.28	33.38	32.42	33.04	5,633,014
02 Feb 23	33.05000 +0.05	33.65	32.60	33.00	3,872,522
01 Feb 23	33.00000 +0.40	33.21	32.40	32.60	4,717,494
31 Jan 23	32.60000 -0.80	34.34	32.50	33.38	6,465,187
30 Jan 23	33.40000 +0.37	33.80	32.55	33.56	6,987,327
20 Jan 23	33.03000 -0.47	33.80	32.74	33.50	5,830,090
19 Jan 23	33.50000 +2.52	33.76	30.75	31.19	10,980,104
18 Jan 23	30.98000 -0.46	31.58	30.41	31.23	5,689,366
17 Jan 23	31.44000 +0.32	31.55	30.54	31.12	7,285,034
16 Jan 23	31.12000 +2.42	31.30	28.64	28.70	9,311,114
13 Jan 23	28.70000 -0.26	29.34	28.40	28.88	3,555,623
12 Jan 23	28.96000 -0.44	29.66	28.78	29.28	3,072,168
11 Jan 23	29.40000 +0.65	29.67	28.70	28.75	5,589,404
10 Jan 23	28.75000 +0.22	28.82	28.31	28.82	1,286,037
09 Jan 23	28.53000 +0.00	29.04	28.33	28.74	2,988,151
06 Jan 23	28.53000 -0.07	28.78	28.28	28.78	2,020,628
05 Jan 23	28.60000 +1.10	28.80	27.36	27.60	5,140,513
04 Jan 23	27.50000 -0.20	28.05	27.30	27.69	2,129,569
03 Jan 23	27.70000 +0.13	28.00	27.07	27.42	2,580,664
30 Dec 22	27.57000 -0.09	27.99	27.37	27.55	3,126,500
29 Dec 22	27.66000 -0.01	28.20	27.43	27.60	5,002,197
28 Dec 22	27.67000 -0.50	28.30	27.65	28.27	3,540,508
27 Dec 22	28.17000 -0.48	28.90	28.00	28.83	2,308,320
26 Dec 22	28.65000 -0.01	29.60	28.37	28.60	2,803,579
23 Dec 22	28.66000 -0.39	29.32	28.36	29.11	3,087,617
22 Dec 22	29.05000 +0.00	29.75	28.85	29.13	3,833,961
21 Dec 22	29.05000 -0.25	29.43	28.71	29.27	1,994,900
20 Dec 22	29.30000 +0.01	29.60	28.88	29.35	2,892,842
19 Dec 22	29.29000 -1.05	30.43	28.98	30.00	4,070,531
16 Dec 22	30.34000 +0.37	30.42	29.50	29.70	3,631,641
15 Dec 22	29.97000 +0.06	30.66	29.91	30.20	3,693,844
14 Dec 22	29.91000 -0.10	30.50	29.81	29.89	2,580,642
13 Dec 22	30.01000 -0.21	30.54	29.87	30.22	2,425,908
12 Dec 22	30.22000 +1.09	30.56	28.95	29.14	6,691,938
09 Dec 22	29.13000 +0.94	29.33	27.89	28.42	5,500,949
08 Dec 22	28.19000 -0.57	28.91	28.08	28.80	2,956,235
07 Dec 22	28.76000 -0.51	29.29	28.70	29.27	3,427,368
06 Dec 22	29.27000 +0.24	30.20	28.80	29.02	6,156,961
05 Dec 22	29.03000 -0.63	30.27	28.88	29.65	5,599,366
02 Dec 22	29.66000 +1.49	29.98	28.18	28.18	6,525,075
01 Dec 22	28.17000 +0.80	28.86	27.65	27.75	5,221,536
30 Nov 22	27.37000 -0.40	27.90	27.12	27.68	4,733,127
29 Nov 22	27.77000 -0.47	28.79	27.68	27.73	4,661,235
28 Nov 22	28.24000 +0.30	28.53	27.21	27.77	3,486,066
25 Nov 22	27.94000 -0.23	28.34	27.60	28.17	2,144,400
24 Nov 22	28.17000 -0.05	28.82	27.95	28.09	2,282,967
23 Nov 22	28.22000 -0.18	29.00	28.07	28.42	4,484,239
22 Nov 22	28.40000 -1.26	29.87	28.23	29.65	7,678,742
21 Nov 22	29.66000 -0.30	30.41	29.49	29.65	3,342,300
18 Nov 22	29.96000 +0.18	30.70	29.74	30.00	5,130,727
17 Nov 22	29.78000 -0.56	30.23	29.27	30.21	5,815,365
16 Nov 22	30.34000 +0.04	30.85	30.10	30.29	6,305,113
15 Nov 22	30.30000 +2.34	30.57	27.81	27.94	11,429,465
14 Nov 22	27.96000 -0.04	28.50	27.59	27.93	5,036,386
11 Nov 22	28.00000 +1.47	28.18	27.00	27.39	8,321,264
10 Nov 22	26.53000 +0.06	26.99	26.20	26.50	3,355,593
09 Nov 22	26.47000 -0.70	27.16	26.45	27.16	4,068,766
08 Nov 22	27.17000 +0.26	27.18	26.40	27.13	5,482,833
07 Nov 22	26.91000 +0.67	27.31	26.03	26.07	7,397,002
04 Nov 22	26.24000 +0.83	26.44	25.32	25.50	10,146,214
03 Nov 22	25.41000 +0.81	25.56	24.25	24.50	10,851,040
02 Nov 22	24.60000 +0.40	24.80	23.78	23.84	8,883,001
01 Nov 22	24.20000 +1.12	24.26	22.92	23.00	8,611,574
31 Oct 22	23.08000 +0.49	23.51	22.43	22.51	6,851,046
28 Oct 22	22.59000 -0.45	23.34	22.48	23.20	9,340,519
27 Oct 22	23.04000 -0.68	23.99	23.04	23.99	6,842,191
26 Oct 22	23.72000 +1.18	24.29	22.43	22.52	18,037,682
25 Oct 22	22.54000 -1.11	22.96	21.41	22.80	20,649,478
24 Oct 22	23.65000 -0.39	24.77	23.46	24.00	8,446,515
21 Oct 22	24.04000 -0.44	24.68	23.95	24.57	6,484,886
20 Oct 22	24.48000 -0.33	25.05	24.08	24.50	8,287,204
19 Oct 22	24.81000 -1.19	26.08	24.81	25.95	11,979,377
18 Oct 22	26.00000 -0.03	26.45	25.35	26.12	10,988,558
17 Oct 22	26.03000 +0.56	26.34	24.75	24.97	14,148,901
14 Oct 22	25.47000 +0.10	25.90	23.73	25.48	23,248,074
13 Oct 22	25.37000 -0.46	25.73	24.60	25.55	10,656,019
12 Oct 22	25.83000 -0.62	26.54	24.96	26.21	11,896,971
11 Oct 22	26.45000 -0.32	26.95	25.93	26.95	7,225,200
10 Oct 22	26.77000 -2.20	28.86	26.51	28.76	6,139,890
30 Sep 22	28.97000 -1.05	30.25	28.97	30.00	2,607,976
29 Sep 22	30.02000 +0.01	30.70	29.78	30.30	1,762,790
28 Sep 22	30.01000 -1.22	31.14	29.86	31.13	3,579,967
27 Sep 22	31.23000 +0.83	31.23	30.24	30.66	3,492,856
26 Sep 22	30.40000 -0.27	30.86	30.30	30.31	2,898,787
23 Sep 22	30.67000 -0.53	31.33	30.20	31.09	3,029,200
22 Sep 22	31.20000 -0.08	31.50	30.92	31.01	1,744,202
21 Sep 22	31.28000 +0.40	31.65	30.31	30.64	2,817,877
20 Sep 22	30.88000 -0.23	31.54	30.72	31.30	1,846,142
19 Sep 22	31.11000 +0.31	31.28	30.23	30.88	2,670,592
16 Sep 22	30.80000 -0.77	32.00	30.80	31.58	3,072,457
15 Sep 22	31.57000 -1.53	33.48	31.45	33.08	6,628,090
14 Sep 22	33.10000 +0.88	33.33	31.67	31.76	5,910,015
13 Sep 22	32.22000 +0.17	33.63	31.61	31.61	6,374,201
09 Sep 22	32.05000 +2.25	32.48	30.85	30.85	10,273,150
08 Sep 22	29.80000 -0.43	30.44	29.70	30.06	2,994,600
07 Sep 22	30.23000 +0.14	30.60	29.70	30.10	2,675,519
06 Sep 22	30.09000 -0.17	30.47	29.60	30.27	3,729,900
05 Sep 22	30.26000 -0.23	30.48	29.69	30.48	3,516,147
02 Sep 22	30.49000 -0.71	31.67	30.45	31.21	3,163,148
01 Sep 22	31.20000 -0.50	31.99	30.91	31.63	4,163,591
31 Aug 22	31.70000 -0.60	32.40	31.60	32.03	4,124,996
30 Aug 22	32.30000 -0.06	32.43	31.66	32.43	5,216,218
29 Aug 22	32.36000 -0.24	32.86	31.77	32.22	4,917,850
26 Aug 22	32.60000 +0.20	32.73	31.78	31.78	5,990,446
25 Aug 22	32.40000 +0.00	33.02	31.60	32.39	5,221,207
24 Aug 22	32.40000 -0.60	33.23	32.00	32.71	3,751,955
23 Aug 22	33.00000 -1.21	34.25	32.86	34.25	5,755,706
22 Aug 22	34.21000 +0.81	34.92	33.00	33.10	5,977,779
19 Aug 22	33.40000 -1.63	35.08	33.33	35.08	6,596,609
18 Aug 22	35.03000 +1.13	35.45	33.38	33.62	9,150,380
17 Aug 22	33.90000 -0.02	34.00	33.00	33.91	4,977,528
16 Aug 22	33.92000 -1.08	34.83	33.58	34.83	6,660,652
15 Aug 22	35.00000 +1.30	35.20	33.40	33.51	7,248,350
12 Aug 22	33.70000 -0.22	33.99	33.50	33.99	2,554,266
11 Aug 22	33.92000 +0.57	34.15	33.30	33.58	3,606,347
10 Aug 22	33.35000 -0.15	33.86	33.13	33.39	2,767,800
09 Aug 22	33.50000 -0.51	33.96	33.23	33.96	3,002,525
08 Aug 22	34.01000 -0.11	34.30	33.40	34.30	3,330,854
05 Aug 22	34.12000 +1.22	34.49	32.70	32.85	6,156,214
04 Aug 22	32.90000 +0.18	33.96	32.45	33.16	3,579,630
03 Aug 22	32.72000 -1.06	34.29	32.65	33.50	6,144,323
02 Aug 22	33.78000 +0.70	34.30	32.36	32.76	6,605,853
01 Aug 22	33.08000 +1.21	33.16	31.36	31.86	3,283,941
29 Jul 22	31.87000 -0.55	32.67	31.86	32.47	1,824,245
28 Jul 22	32.42000 +0.06	33.27	32.21	32.43	3,337,425
27 Jul 22	32.36000 -0.57	33.15	32.16	33.15	2,847,887
26 Jul 22	32.93000 +0.53	33.40	32.03	32.44	3,570,384
25 Jul 22	32.40000 -1.18	33.83	32.10	33.51	5,067,387
22 Jul 22	33.58000 -0.42	34.25	33.21	34.10	5,181,980
21 Jul 22	34.00000 -0.40	34.62	34.00	34.17	3,741,247
20 Jul 22	34.40000 +0.51	34.50	33.53	33.99	4,812,137
19 Jul 22	33.89000 +0.89	34.02	32.59	33.00	6,357,240
18 Jul 22	33.00000 +0.75	33.11	32.11	32.26	4,670,700
15 Jul 22	32.25000 +0.26	33.08	31.77	31.95	4,871,120
14 Jul 22	31.99000 +0.09	32.49	31.50	32.00	4,998,383
13 Jul 22	31.90000 +0.32	32.10	31.43	31.59	3,730,053
12 Jul 22	31.58000 -0.58	32.33	31.30	32.33	6,322,407
11 Jul 22	32.16000 -0.70	33.00	31.79	32.55	4,496,700
08 Jul 22	32.86000 -0.71	33.95	32.82	33.92	5,207,274
07 Jul 22	33.57000 +0.12	33.91	33.10	33.43	3,038,545
06 Jul 22	33.45000 -0.92	34.60	33.03	34.45	4,230,378
05 Jul 22	34.37000 -0.58	35.39	33.67	35.23	5,976,112
04 Jul 22	34.95000 +0.13	35.50	34.69	34.80	4,457,871
01 Jul 22	34.82000 -1.10	36.30	34.82	35.84	4,690,979
30 Jun 22	35.92000 +0.72	36.75	35.08	35.09	4,775,447
29 Jun 22	35.20000 -0.73	36.17	35.10	35.90	4,490,551
28 Jun 22	35.93000 -0.15	36.25	35.78	35.95	4,147,987
27 Jun 22	36.08000 -0.22	36.81	35.57	36.49	5,021,384
24 Jun 22	36.30000 +0.44	36.32	35.30	35.94	5,272,975
23 Jun 22	35.86000 +0.36	35.98	35.07	35.50	2,934,924
22 Jun 22	35.50000 -0.98	36.54	35.37	36.54	3,934,145
21 Jun 22	36.48000 -0.39	36.84	35.90	36.82	4,151,181
20 Jun 22	36.87000 -0.92	38.00	36.50	37.96	4,214,373
17 Jun 22	37.79000 +1.33	38.04	36.35	36.39	4,454,427
16 Jun 22	36.46000 -0.15	37.40	36.30	36.60	3,170,704
15 Jun 22	36.61000 -0.79	37.97	36.52	37.00	3,238,810
14 Jun 22	37.40000 +0.39	37.59	36.19	36.55	2,808,829
13 Jun 22	37.01000 +0.00	37.12	36.26	36.68	3,579,036
10 Jun 22	37.01000 -0.39	37.60	36.78	37.03	5,274,103
09 Jun 22	37.40000 -0.95	38.21	37.00	38.21	4,637,573
08 Jun 22	38.35000 +0.17	38.67	37.71	38.59	8,100,158
07 Jun 22	38.18000 -0.32	38.51	37.83	38.50	3,598,528
06 Jun 22	38.50000 +2.50	38.86	36.18	36.36	6,464,478
02 Jun 22	36.00000 +0.32	36.17	35.17	35.59	3,584,881
01 Jun 22	35.68000 +0.03	36.07	35.11	35.70	4,993,829
31 May 22	35.65000 +0.63	35.70	34.78	35.00	4,735,396
30 May 22	35.02000 +1.31	35.13	33.50	34.18	5,700,891
27 May 22	33.71000 +1.39	34.42	32.08	32.60	5,976,808
26 May 22	32.32000 +0.28	32.58	31.71	32.02	2,083,204
25 May 22	32.04000 +0.76	32.13	31.12	31.32	2,843,574
24 May 22	31.28000 -2.09	33.40	31.20	33.35	5,618,847
23 May 22	33.37000 -0.34	34.08	33.20	33.84	1,945,291
20 May 22	33.71000 +0.53	34.16	33.00	33.01	2,698,698
19 May 22	33.18000 -0.20	33.28	32.52	32.85	2,942,346
18 May 22	33.38000 -0.81	34.26	32.96	34.00	4,817,600
17 May 22	34.19000 +1.07	34.22	33.06	33.16	3,446,067
16 May 22	33.12000 -0.73	34.28	33.00	33.99	3,593,276
13 May 22	33.85000 +0.53	33.99	32.96	33.61	3,132,400
12 May 22	33.32000 -0.01	33.69	32.60	33.00	2,784,032
11 May 22	33.33000 +0.58	33.92	32.18	32.78	6,175,646
10 May 22	32.75000 +1.35	33.00	30.70	31.00	5,210,039
09 May 22	31.40000 -0.29	32.47	31.00	32.00	3,993,245
06 May 22	31.69000 -0.60	32.11	31.43	31.76	3,179,572
05 May 22	32.29000 -0.37	32.90	32.00	32.21	3,999,350
29 Apr 22	32.66000 +1.36	32.75	31.00	31.50	4,382,808
28 Apr 22	31.30000 -0.73	32.19	30.78	32.00	4,997,644
27 Apr 22	32.03000 +0.72	32.27	30.69	31.89	7,602,515
26 Apr 22	31.31000 +3.06	32.50	28.28	28.28	19,704,934
25 Apr 22	28.25000 -2.04	30.63	28.20	30.17	6,604,676
22 Apr 22	30.29000 -0.23	30.73	29.26	30.52	5,290,966
21 Apr 22	30.52000 -1.60	32.24	30.39	32.05	3,865,608
20 Apr 22	32.12000 -0.64	33.16	32.10	32.98	1,722,500
19 Apr 22	32.76000 -0.72	33.75	32.62	33.53	1,585,576
18 Apr 22	33.48000 +1.26	33.93	31.52	32.03	3,158,715
15 Apr 22	32.22000 +0.87	32.66	30.97	31.14	3,506,433
14 Apr 22	31.35000 -0.63	32.49	31.00	32.34	3,225,256
13 Apr 22	31.98000 -0.57	32.67	31.80	32.28	1,813,491
12 Apr 22	32.55000 +0.01	32.80	31.69	32.01	3,146,675
11 Apr 22	32.54000 -1.12	33.54	32.10	33.31	2,808,292
08 Apr 22	33.66000 +0.25	33.86	33.12	33.72	2,443,986
07 Apr 22	33.41000 -1.30	34.54	33.16	34.48	3,502,654
06 Apr 22	34.71000 -0.72	35.40	34.22	35.17	2,895,806
01 Apr 22	35.43000 +0.83	35.45	34.08	34.30	3,599,934
31 Mar 22	34.60000 -1.54	36.30	34.51	36.07	4,184,693
30 Mar 22	36.14000 +0.34	36.30	35.27	36.00	3,990,986
29 Mar 22	35.80000 +1.34	36.20	34.50	34.76	5,450,360
28 Mar 22	34.46000 +0.26	34.68	33.48	33.83	2,561,069
25 Mar 22	34.20000 -0.28	34.89	34.10	34.19	2,709,602
24 Mar 22	34.48000 -1.02	35.20	34.48	35.20	3,738,195
23 Mar 22	35.50000 +1.40	36.10	33.88	33.99	6,076,733
22 Mar 22	34.10000 -0.15	34.55	33.62	33.90	2,604,606
21 Mar 22	34.25000 -0.07	34.78	33.65	34.73	3,824,569
18 Mar 22	34.32000 +0.35	34.97	33.52	33.90	4,889,277
17 Mar 22	33.97000 +0.17	34.62	33.42	34.31	7,111,300
16 Mar 22	33.80000 +0.94	34.00	31.43	33.17	6,706,793
15 Mar 22	32.86000 -1.95	35.17	32.75	34.30	7,048,752
14 Mar 22	34.81000 -0.45	35.48	34.68	35.15	4,946,156
11 Mar 22	35.26000 +0.30	35.48	34.27	35.00	6,796,702
10 Mar 22	34.96000 +1.54	35.42	34.02	34.70	8,598,055
09 Mar 22	33.42000 -0.01	34.00	32.01	33.59	8,552,842
08 Mar 22	33.43000 -1.22	34.95	33.34	34.60	5,656,566
07 Mar 22	34.65000 -1.06	35.66	34.50	35.42	7,197,390
04 Mar 22	35.71000 +0.11	35.91	34.98	35.00	4,721,288
03 Mar 22	35.60000 -0.94	36.58	35.60	36.55	2,429,864
02 Mar 22	36.54000 +0.12	36.67	35.92	36.14	2,826,886
01 Mar 22	36.42000 -0.75	37.44	36.08	37.20	4,236,929
28 Feb 22	37.17000 +0.79	37.35	36.24	36.27	3,930,228
25 Feb 22	36.38000 +0.28	36.80	35.58	36.48	7,223,428
24 Feb 22	36.10000 -2.16	38.27	35.85	38.00	7,453,372
23 Feb 22	38.26000 +1.09	38.31	36.56	36.56	5,407,302
22 Feb 22	37.17000 -1.56	38.57	36.11	38.57	8,656,474
21 Feb 22	38.73000 -1.36	40.21	38.71	39.88	3,686,595
18 Feb 22	40.09000 +0.09	40.26	39.61	39.71	2,567,901
17 Feb 22	40.00000 +0.84	40.40	38.83	39.00	3,874,630
16 Feb 22	39.16000 -0.41	39.77	38.70	39.68	3,914,884
15 Feb 22	39.57000 -1.10	40.88	39.01	40.70	4,824,124
14 Feb 22	40.67000 -0.63	41.84	40.47	40.81	5,096,042
11 Feb 22	41.30000 +0.73	41.88	40.01	40.28	5,689,827
10 Feb 22	40.57000 -0.01	40.96	40.17	40.89	3,344,219
09 Feb 22	40.58000 +0.58	41.30	39.72	40.00	3,863,282
08 Feb 22	40.00000 +0.41	40.05	39.17	39.59	2,600,177
07 Feb 22	39.59000 -0.51	40.88	39.41	40.55	4,936,448
28 Jan 22	40.10000 -0.41	42.01	39.67	42.01	4,529,164
27 Jan 22	40.51000 -0.47	41.79	40.43	40.95	3,486,090
26 Jan 22	40.98000 +1.35	42.26	39.52	40.05	7,622,811
25 Jan 22	39.63000 -0.43	40.33	39.60	40.05	3,150,838
24 Jan 22	40.06000 -1.06	41.09	40.01	40.30	3,911,084
21 Jan 22	41.12000 -0.17	42.35	40.02	41.09	6,235,074
20 Jan 22	41.29000 -0.75	42.69	41.07	41.85	4,080,609
19 Jan 22	42.04000 -0.22	42.85	41.85	42.25	3,858,249
18 Jan 22	42.26000 +0.11	42.46	41.53	42.10	3,510,359
17 Jan 22	42.15000 +0.60	42.50	40.90	41.44	5,098,709
14 Jan 22	41.55000 +0.27	41.80	40.86	40.86	3,647,289
13 Jan 22	41.28000 -0.89	42.54	40.56	42.54	4,070,535
12 Jan 22	42.17000 +2.07	42.29	40.29	40.50	6,967,379
11 Jan 22	40.10000 +0.97	41.00	38.82	39.13	5,131,998
10 Jan 22	39.13000 +0.68	39.36	38.15	38.45	7,605,482
07 Jan 22	38.45000 -1.05	39.75	38.27	39.51	9,525,207
06 Jan 22	39.50000 -1.46	41.15	39.47	41.10	6,098,428
05 Jan 22	40.96000 -0.89	41.93	40.42	41.55	6,730,965
04 Jan 22	41.85000 -0.72	43.00	41.50	42.98	4,311,782
31 Dec 21	42.57000 +0.44	43.20	42.09	42.09	4,911,966
30 Dec 21	42.13000 -0.07	42.54	41.87	41.90	2,157,605
29 Dec 21	42.20000 +0.56	42.55	41.64	41.88	3,634,815
28 Dec 21	41.64000 -0.46	42.16	41.42	42.10	1,800,724
27 Dec 21	42.10000 -0.13	42.58	41.71	42.23	2,522,972
24 Dec 21	42.23000 +0.51	42.27	41.43	41.60	2,330,666
23 Dec 21	41.72000 +0.35	41.88	40.90	41.50	2,978,481
22 Dec 21	41.37000 -0.13	41.68	41.17	41.48	2,258,028
21 Dec 21	41.50000 -0.13	41.98	40.83	41.55	3,950,870
20 Dec 21	41.63000 -0.27	42.27	41.29	41.46	3,271,294
17 Dec 21	41.90000 -1.44	43.29	41.90	43.19	3,909,592
16 Dec 21	43.34000 +0.53	43.46	42.50	42.82	2,350,261
15 Dec 21	42.81000 -0.44	43.33	42.73	43.19	2,352,137
14 Dec 21	43.25000 +0.10	43.37	42.90	43.09	2,431,956
13 Dec 21	43.15000 -0.05	43.56	42.72	43.00	3,658,069
10 Dec 21	43.20000 -0.79	44.03	42.90	43.75	5,215,074
09 Dec 21	43.99000 +0.01	44.29	42.89	43.97	5,731,353
08 Dec 21	43.98000 +0.46	44.25	43.36	43.52	2,709,344
07 Dec 21	43.52000 -0.51	44.39	43.35	44.39	2,804,335
06 Dec 21	44.03000 -0.73	45.05	43.88	44.91	2,616,536
03 Dec 21	44.76000 -0.02	45.22	44.14	44.41	2,263,400
02 Dec 21	44.78000 -0.63	46.55	44.60	45.40	3,794,337
01 Dec 21	45.41000 +0.51	45.55	44.70	44.90	5,083,971
30 Nov 21	44.90000 +1.10	45.08	43.40	43.79	5,811,613
29 Nov 21	43.80000 +0.31	44.16	42.82	43.00	3,396,331
26 Nov 21	43.49000 +0.34	43.80	42.68	43.25	3,059,545
25 Nov 21	43.15000 +0.19	43.24	42.49	42.90	1,848,630
24 Nov 21	42.96000 -0.34	43.50	42.90	43.30	2,332,364
23 Nov 21	43.30000 +0.05	43.80	42.90	43.15	3,235,642
22 Nov 21	43.25000 -1.16	44.76	43.23	44.43	7,482,854
19 Nov 21	44.41000 +0.00	45.03	43.50	44.41	3,868,635
18 Nov 21	44.41000 -1.11	45.98	44.35	45.51	2,490,698
17 Nov 21	45.52000 +0.39	45.98	44.77	45.42	3,706,793
16 Nov 21	45.13000 +0.72	45.41	43.82	43.91	4,973,486
15 Nov 21	44.41000 -0.59	45.26	43.33	44.93	4,254,350
12 Nov 21	45.00000 +0.63	45.25	44.01	44.01	3,228,948
11 Nov 21	44.37000 -0.74	45.10	43.50	44.81	5,302,775
10 Nov 21	45.11000 -0.76	46.05	44.90	45.93	2,797,933
09 Nov 21	45.87000 +0.32	46.33	45.28	46.00	4,252,404
08 Nov 21	45.55000 +0.85	46.19	44.08	45.89	5,705,937
05 Nov 21	44.70000 +0.04	45.30	44.40	44.40	1,996,785
04 Nov 21	44.66000 -0.12	45.57	44.25	44.99	3,636,872
03 Nov 21	44.78000 +1.08	44.95	43.46	43.65	4,582,248
02 Nov 21	43.70000 +1.08	43.88	42.28	42.28	4,356,241
01 Nov 21	42.62000 -0.16	43.00	42.00	43.00	2,818,294
29 Oct 21	42.78000 -0.08	43.30	42.54	42.71	2,240,317
28 Oct 21	42.86000 +0.56	43.28	41.71	42.00	4,206,596
27 Oct 21	42.30000 -1.39	43.68	40.95	43.60	6,909,416
26 Oct 21	43.69000 -0.91	44.93	43.54	44.63	4,228,150
25 Oct 21	44.60000 -1.08	45.60	44.38	45.60	4,781,216
22 Oct 21	45.68000 +1.58	46.02	43.21	43.39	7,269,050
21 Oct 21	44.10000 -0.78	45.28	43.83	45.00	3,038,457
20 Oct 21	44.88000 +0.38	45.45	44.21	44.50	3,837,717
19 Oct 21	44.50000 +0.77	44.66	43.20	43.20	3,259,565
18 Oct 21	43.73000 -0.34	44.87	43.03	44.52	3,205,312
15 Oct 21	44.07000 -0.24	44.47	43.55	44.07	3,492,266
14 Oct 21	44.31000 -0.54	45.35	44.00	44.85	4,302,354
13 Oct 21	44.85000 +1.42	45.33	43.01	43.09	5,487,350
12 Oct 21	43.43000 -0.44	44.17	42.86	43.92	3,807,721
11 Oct 21	43.87000 +2.04	44.16	41.74	41.88	5,841,777
08 Oct 21	41.83000 +0.68	42.40	41.11	41.88	3,893,439
30 Sep 21	41.15000 -0.06	41.60	40.95	41.21	2,676,212
29 Sep 21	41.21000 -0.36	42.30	40.80	41.84	3,908,103
28 Sep 21	41.57000 -1.98	43.64	41.51	43.64	5,597,299
27 Sep 21	43.55000 +0.88	43.90	42.30	42.68	5,492,818
24 Sep 21	42.67000 +0.20	42.72	41.64	42.45	4,681,287
23 Sep 21	42.47000 +1.35	42.90	40.91	41.12	4,988,478
22 Sep 21	41.12000 -1.19	42.64	40.91	42.00	3,005,485
17 Sep 21	42.31000 +1.60	42.85	40.35	40.35	6,160,251
16 Sep 21	40.71000 -0.57	41.99	40.59	41.29	4,859,111
15 Sep 21	41.28000 -0.86	42.22	41.10	41.73	2,836,664
14 Sep 21	42.14000 -0.73	43.29	42.02	42.88	4,435,837
13 Sep 21	42.87000 -0.83	44.15	42.75	43.70	4,498,145
10 Sep 21	43.70000 +1.34	43.94	41.99	41.99	5,608,982
09 Sep 21	42.36000 +0.31	42.44	41.61	41.61	4,775,327
08 Sep 21	42.05000 +0.05	42.75	41.43	41.75	4,317,238
07 Sep 21	42.00000 -1.70	43.70	41.61	43.17	7,164,805
06 Sep 21	43.70000 +2.71	44.19	40.15	40.20	9,406,356
03 Sep 21	40.99000 -3.43	44.10	40.89	43.50	17,899,536
02 Sep 21	44.42000 -1.52	46.20	44.21	45.60	5,641,505
01 Sep 21	45.94000 +0.18	45.98	44.12	45.55	6,168,719
31 Aug 21	45.76000 +0.39	45.79	44.68	45.50	7,786,792
30 Aug 21	45.37000 -0.62	46.73	45.05	46.48	6,514,343
27 Aug 21	45.99000 -0.16	46.39	45.61	46.30	5,983,066
26 Aug 21	46.15000 -0.02	46.45	45.48	45.80	4,456,393
25 Aug 21	46.17000 +1.18	46.22	45.09	45.37	7,441,177
24 Aug 21	44.99000 -1.01	45.99	44.80	45.70	6,716,085
23 Aug 21	46.00000 +1.42	46.12	43.60	44.02	7,399,000
20 Aug 21	44.58000 -1.35	45.65	44.01	45.20	8,053,628
19 Aug 21	45.93000 -0.36	46.86	45.41	46.31	5,234,726
18 Aug 21	46.29000 -1.66	47.91	45.74	47.30	9,449,215
17 Aug 21	47.95000 -0.87	48.84	47.62	48.82	8,111,110
16 Aug 21	48.82000 +0.57	50.10	48.19	48.45	10,006,189
13 Aug 21	48.25000 +1.48	48.42	46.90	46.90	8,934,691
12 Aug 21	46.77000 -1.16	47.63	46.30	47.63	8,346,093
11 Aug 21	47.93000 -1.36	49.29	47.60	49.29	9,744,762
10 Aug 21	49.29000 +0.38	49.30	47.89	48.83	7,980,634
09 Aug 21	48.91000 +0.03	49.36	47.86	48.59	7,278,960
06 Aug 21	48.88000 -2.27	51.11	48.60	51.11	9,959,541
05 Aug 21	51.15000 +0.00	51.66	50.52	51.49	8,992,703
04 Aug 21	51.15000 +0.08	51.50	49.85	51.08	12,114,424
03 Aug 21	51.07000 +3.21	51.95	47.60	48.52	20,831,180
02 Aug 21	47.86000 +1.12	48.39	46.77	46.77	9,246,567
30 Jul 21	46.74000 -1.99	48.95	46.46	48.92	10,454,477
29 Jul 21	48.73000 +3.53	48.84	46.01	46.05	16,323,596
28 Jul 21	45.20000 +0.57	46.10	44.44	45.00	12,679,889
27 Jul 21	44.63000 -1.79	47.18	44.27	46.39	14,013,508
26 Jul 21	46.42000 -0.68	47.44	45.10	46.87	7,210,817
23 Jul 21	47.10000 -1.66	48.80	46.30	48.80	9,159,334
22 Jul 21	48.76000 -0.60	49.75	48.35	49.36	6,542,985
21 Jul 21	49.36000 +1.47	49.49	48.00	48.24	9,846,033
20 Jul 21	47.89000 -0.02	48.30	47.22	47.80	6,038,051
19 Jul 21	47.91000 +1.35	48.33	46.30	46.40	7,943,084
16 Jul 21	46.56000 -1.05	47.99	46.51	47.71	6,497,365
15 Jul 21	47.61000 +0.45	47.88	46.72	47.16	7,220,335
14 Jul 21	47.16000 +0.58	48.30	46.41	46.88	9,234,247
13 Jul 21	46.58000 -0.43	47.20	46.20	47.01	4,369,051
12 Jul 21	47.01000 +1.97	47.43	45.20	45.49	8,548,858
09 Jul 21	45.04000 -1.46	46.61	44.70	46.01	10,461,977
08 Jul 21	46.50000 -0.64	47.53	46.31	47.50	6,315,966
07 Jul 21	47.14000 +2.14	47.42	44.43	44.80	7,302,424
06 Jul 21	45.00000 -0.30	45.22	44.12	45.00	6,145,845
05 Jul 21	45.30000 +0.10	45.88	44.25	45.16	5,628,524
02 Jul 21	45.20000 -1.68	47.35	45.12	46.70	6,093,544
01 Jul 21	46.88000 -1.87	48.99	46.60	48.51	7,493,620
30 Jun 21	48.75000 -0.04	49.15	47.00	48.99	5,616,103
29 Jun 21	48.79000 -1.60	50.50	48.30	50.49	6,608,239
28 Jun 21	50.39000 +1.04	50.40	48.90	49.20	6,547,266
25 Jun 21	49.35000 +0.60	49.86	48.56	48.80	5,640,312
24 Jun 21	48.75000 +0.00	48.84	47.72	48.45	5,767,067
23 Jun 21	48.75000 -0.45	49.30	48.01	49.00	5,537,057
22 Jun 21	49.20000 +1.24	49.44	47.60	48.10	6,636,048
21 Jun 21	47.96000 -0.52	48.77	46.99	48.00	8,475,178
18 Jun 21	48.48000 +0.31	49.12	47.83	48.47	6,464,013
17 Jun 21	48.17000 +0.30	48.64	47.76	47.87	4,629,466
16 Jun 21	47.87000 -2.64	50.80	47.80	50.60	8,579,479
15 Jun 21	50.51000 -0.99	51.69	49.78	51.45	4,902,749
11 Jun 21	51.50000 -0.89	52.50	51.15	52.50	6,034,197
10 Jun 21	52.39000 +1.41	52.50	50.73	50.73	7,185,287
09 Jun 21	50.98000 +0.77	51.44	50.21	50.21	4,774,709
08 Jun 21	50.21000 -1.12	52.77	50.02	51.32	6,526,037
07 Jun 21	51.33000 +0.36	51.68	49.90	50.95	6,793,690
04 Jun 21	50.97000 +1.27	51.32	49.55	49.90	6,610,254
03 Jun 21	49.70000 -0.59	51.10	49.53	49.96	5,861,222
02 Jun 21	50.29000 -1.37	51.60	49.92	51.60	6,779,326
01 Jun 21	51.66000 -0.44	51.95	50.22	51.52	8,938,222
31 May 21	52.10000 +1.02	53.36	51.20	51.70	8,683,530
28 May 21	51.08000 -0.68	52.37	50.85	51.59	8,021,652
27 May 21	51.76000 +1.22	52.30	50.40	50.54	11,257,441
26 May 21	50.54000 +1.08	54.00	50.28	53.00	18,817,516
25 May 21	49.46000 +0.46	49.95	48.58	49.01	6,533,749
24 May 21	49.00000 -0.20	50.09	48.44	49.46	4,173,183
21 May 21	49.20000 -0.82	50.50	48.64	50.50	5,341,625
20 May 21	50.02000 +1.26	50.68	48.72	48.88	8,199,557
19 May 21	48.76000 +0.41	48.91	47.70	47.85	4,001,662
18 May 21	48.35000 -0.74	48.99	47.08	48.57	5,293,423
17 May 21	49.09000 +1.11	49.65	48.50	49.00	11,246,830
14 May 21	47.98000 +0.82	48.32	46.50	47.17	5,863,950
13 May 21	47.16000 +0.29	47.48	46.01	46.17	3,991,648
12 May 21	46.87000 +0.10	47.35	45.85	46.66	5,951,031
11 May 21	46.77000 -0.51	47.57	46.38	46.86	4,821,700
10 May 21	47.28000 -0.18	48.38	46.73	47.34	5,583,941
07 May 21	47.46000 -1.47	49.18	47.17	48.70	5,852,067
06 May 21	48.93000 -0.57	50.34	48.11	49.48	5,824,462
30 Apr 21	49.50000 +0.70	49.68	47.86	48.82	6,847,614
29 Apr 21	48.80000 -1.02	49.60	48.35	49.32	6,222,534
28 Apr 21	49.82000 +0.32	50.40	49.41	49.50	4,005,498
27 Apr 21	49.50000 -0.07	50.20	48.80	49.35	4,311,758
26 Apr 21	49.57000 -0.41	50.90	49.41	50.00	8,124,702
23 Apr 21	49.98000 +0.77	49.99	49.01	49.60	6,764,969
22 Apr 21	49.21000 +0.31	49.70	48.80	49.10	5,487,441
21 Apr 21	48.90000 -0.36	50.12	48.51	49.00	8,041,261
20 Apr 21	49.26000 +1.76	49.58	47.01	47.01	10,101,721
19 Apr 21	47.50000 +3.61	47.79	43.51	43.64	10,660,548
16 Apr 21	43.89000 -0.33	45.00	42.78	45.00	7,074,475
15 Apr 21	44.22000 +1.35	44.94	42.61	42.61	7,430,452
14 Apr 21	42.87000 -0.69	43.74	42.50	43.30	3,953,244
13 Apr 21	43.56000 -0.08	44.19	43.29	43.51	3,832,076
12 Apr 21	43.64000 -0.71	44.25	42.95	44.02	5,625,776
09 Apr 21	44.35000 +0.65	45.18	43.44	43.73	6,221,723
08 Apr 21	43.70000 +0.96	44.18	42.21	42.63	4,853,936
07 Apr 21	42.74000 -0.03	42.99	42.00	42.96	4,417,704
06 Apr 21	42.77000 -1.41	44.48	41.91	44.48	7,183,508
02 Apr 21	44.18000 +0.62	44.59	43.36	43.65	4,230,542
01 Apr 21	43.56000 +1.10	43.62	42.26	42.60	4,707,875
31 Mar 21	42.46000 -0.24	42.84	41.41	42.68	4,373,254
30 Mar 21	42.70000 +0.02	43.05	42.35	42.77	4,165,901
29 Mar 21	42.68000 +0.69	43.15	42.03	42.20	6,655,406
26 Mar 21	41.99000 +0.73	42.28	40.90	41.50	6,060,032
25 Mar 21	41.26000 +0.90	41.85	39.83	40.08	5,993,971
24 Mar 21	40.36000 -0.34	40.73	39.79	40.17	5,563,186
23 Mar 21	40.70000 -0.30	41.20	39.40	41.00	9,707,434
22 Mar 21	41.00000 +0.72	41.21	39.70	40.28	6,248,329
19 Mar 21	40.28000 +0.09	40.68	39.22	39.46	8,758,365
18 Mar 21	40.19000 +0.43	40.68	39.65	39.76	6,327,174
17 Mar 21	39.76000 +0.85	40.16	38.26	38.75	7,148,340
16 Mar 21	38.91000 +0.05	39.37	38.40	39.23	5,048,729
15 Mar 21	38.86000 -1.34	39.74	38.00	39.44	9,024,953
12 Mar 21	40.20000 +0.39	40.94	38.71	40.09	20,445,312
11 Mar 21	39.81000 +1.16	40.26	38.66	39.08	14,980,483
10 Mar 21	38.65000 +0.26	39.66	38.25	39.40	10,455,438
09 Mar 21	38.39000 -1.54	39.93	38.02	39.50	14,566,456
08 Mar 21	39.93000 -4.07	44.30	39.90	44.00	16,237,153
05 Mar 21	44.00000 +0.30	44.78	42.68	43.20	8,243,990
04 Mar 21	43.70000 -1.25	45.28	43.02	45.20	13,324,812
03 Mar 21	44.95000 -0.75	45.80	44.00	45.51	8,353,733
02 Mar 21	45.70000 -0.54	46.67	44.98	46.50	7,809,189
01 Mar 21	46.24000 +1.20	46.68	44.50	45.29	10,304,737
26 Feb 21	45.04000 -1.93	45.65	41.54	41.54	12,839,102
25 Feb 21	46.97000 -0.56	48.20	46.61	47.98	8,229,656
24 Feb 21	47.53000 -1.77	50.65	47.01	49.60	13,171,128
23 Feb 21	49.30000 -1.38	51.10	49.00	49.88	10,537,323
22 Feb 21	50.68000 -3.32	54.00	50.68	53.72	14,448,182
19 Feb 21	54.00000 -2.50	56.45	52.29	55.60	16,602,986
18 Feb 21	56.50000 +0.82	58.00	54.50	57.01	20,728,028
10 Feb 21	55.68000 +4.30	56.37	51.80	52.30	20,621,536
09 Feb 21	51.38000 -0.22	51.68	48.80	49.52	17,947,846
08 Feb 21	51.60000 +2.24	52.00	49.37	49.37	11,169,790
05 Feb 21	49.36000 -2.34	53.48	49.15	51.62	16,320,772
04 Feb 21	51.70000 +1.40	52.84	50.40	50.52	15,578,330
03 Feb 21	50.30000 -1.00	52.39	50.29	51.50	11,414,369
02 Feb 21	51.30000 +0.59	51.75	49.61	50.78	13,662,778
01 Feb 21	50.71000 +2.71	51.43	48.00	48.10	15,052,762
29 Jan 21	48.00000 -0.30	49.30	47.18	48.85	13,050,923
28 Jan 21	48.30000 -2.15	50.10	48.00	49.03	12,280,571
27 Jan 21	50.45000 -1.02	51.93	48.55	51.48	14,215,478
26 Jan 21	51.47000 +0.56	52.39	49.87	50.52	12,709,218
25 Jan 21	50.91000 +0.16	52.00	49.82	50.75	19,687,216
22 Jan 21	50.75000 +2.52	50.87	47.60	48.17	18,337,784
21 Jan 21	48.23000 +3.87	48.48	44.11	44.11	19,201,560
20 Jan 21	44.36000 +0.05	45.23	43.00	44.00	10,644,158
19 Jan 21	44.31000 -0.56	45.92	43.90	44.99	7,274,571
18 Jan 21	44.87000 +1.67	45.13	42.37	43.20	9,268,490
15 Jan 21	43.20000 -0.74	43.87	42.22	43.84	8,499,151
14 Jan 21	43.94000 +0.23	44.56	43.01	43.79	9,102,564
13 Jan 21	43.71000 -2.49	46.35	42.95	46.15	18,398,800
12 Jan 21	46.20000 +0.33	46.51	44.70	45.51	11,358,104
11 Jan 21	45.87000 -0.95	47.60	45.07	46.67	14,996,556
08 Jan 21	46.82000 -2.38	49.47	46.00	48.87	16,762,468
07 Jan 21	49.20000 +2.10	49.23	46.21	47.22	16,290,670
06 Jan 21	47.10000 -0.24	47.87	46.12	47.47	9,886,790
05 Jan 21	47.34000 -0.45	49.07	46.70	47.40	13,371,744
04 Jan 21	47.79000 +2.68	47.80	45.11	45.39	15,263,774
31 Dec 20	45.11000 +0.56	45.43	43.57	44.05	11,677,591
30 Dec 20	44.55000 +0.39	44.78	43.18	44.00	8,874,848
29 Dec 20	44.16000 -2.34	46.17	43.67	45.85	11,621,460
28 Dec 20	46.50000 +0.92	48.07	45.58	45.80	15,423,549
25 Dec 20	45.58000 +1.33	45.69	43.78	44.42	6,576,655
24 Dec 20	44.25000 -0.86	45.00	43.49	45.00	8,171,772
23 Dec 20	45.11000 +0.05	46.00	44.62	45.40	8,271,668
22 Dec 20	45.06000 -0.59	45.85	44.71	45.00	9,157,761
21 Dec 20	45.65000 +2.85	45.65	42.80	42.99	14,145,515
18 Dec 20	42.80000 -0.27	43.30	42.29	42.91	6,291,745
17 Dec 20	43.07000 +0.65	43.29	41.96	42.50	10,084,263
16 Dec 20	42.42000 +0.38	42.80	41.62	41.98	6,076,943
15 Dec 20	42.04000 +0.59	42.32	41.02	41.20	5,589,329
14 Dec 20	41.45000 -0.40	41.73	40.20	41.60	6,853,711
11 Dec 20	41.85000 -0.82	42.90	41.20	42.70	9,346,147
10 Dec 20	42.67000 +1.21	42.85	40.72	41.00	13,737,884
09 Dec 20	41.46000 -0.01	42.19	41.18	41.46	10,606,452
08 Dec 20	41.47000 +0.97	41.77	40.29	40.29	11,079,443
07 Dec 20	40.50000 +1.50	40.73	38.58	39.40	12,256,291
04 Dec 20	39.00000 -0.79	39.49	38.65	39.40	6,286,249
03 Dec 20	39.79000 +0.21	39.80	38.81	39.49	5,833,008
02 Dec 20	39.58000 +0.50	39.85	38.71	39.70	9,314,962
01 Dec 20	39.08000 +1.20	39.10	37.39	37.51	9,147,825
30 Nov 20	37.88000 -0.88	38.74	37.20	38.74	11,980,643
27 Nov 20	38.76000 -0.24	39.12	37.90	38.80	5,609,712
26 Nov 20	39.00000 +0.10	39.13	38.40	38.71	4,724,505
25 Nov 20	38.90000 -0.59	39.57	38.66	39.43	6,018,306
24 Nov 20	39.49000 +0.32	39.76	38.52	39.56	5,624,270
23 Nov 20	39.17000 -0.23	39.70	38.91	39.50	6,833,250
20 Nov 20	39.40000 +0.83	39.50	38.23	38.50	6,831,864
19 Nov 20	38.57000 +0.37	38.83	37.70	38.35	7,038,557
18 Nov 20	38.20000 -1.20	39.81	37.79	39.60	9,600,087
17 Nov 20	39.40000 -0.51	40.29	38.62	39.99	7,925,306
16 Nov 20	39.91000 +0.26	40.28	39.05	39.05	9,221,481
13 Nov 20	39.65000 +0.35	40.17	39.01	39.55	8,456,045
12 Nov 20	39.30000 +1.83	39.43	37.70	37.84	14,694,516
11 Nov 20	37.47000 -2.82	40.42	37.31	40.06	17,140,756
10 Nov 20	40.29000 +0.01	40.97	39.63	40.28	11,945,956
09 Nov 20	40.28000 +0.12	41.47	38.66	40.70	24,727,824
06 Nov 20	40.16000 -4.64	45.66	39.96	45.51	31,654,132
05 Nov 20	44.80000 +2.40	45.29	42.38	43.02	16,373,123
04 Nov 20	42.40000 +0.41	42.98	42.00	42.24	9,196,832
03 Nov 20	41.99000 -0.20	43.00	41.49	42.70	8,257,400
02 Nov 20	42.19000 +1.19	42.93	41.21	41.31	11,142,539
30 Oct 20	41.00000 -1.08	42.37	41.00	41.82	9,813,086
29 Oct 20	42.08000 +0.08	42.38	41.21	41.50	8,960,630
28 Oct 20	42.00000 -0.25	42.30	41.50	42.02	7,267,319
27 Oct 20	42.25000 +1.13	42.25	40.62	40.82	11,549,652
26 Oct 20	41.12000 +0.34	41.42	39.62	40.65	5,160,578
23 Oct 20	40.78000 -0.93	42.45	40.41	42.01	7,515,527
22 Oct 20	41.71000 -0.79	42.82	41.33	42.31	8,653,443
21 Oct 20	42.50000 -0.78	43.65	42.20	43.39	7,970,002
20 Oct 20	43.28000 +0.26	43.46	42.70	42.83	6,437,099
19 Oct 20	43.02000 +0.73	43.38	41.80	42.73	11,796,410
16 Oct 20	42.29000 -1.09	43.55	41.96	43.00	10,347,711
15 Oct 20	43.38000 +1.38	43.84	42.16	42.16	13,787,210
14 Oct 20	42.00000 +1.00	42.75	41.08	41.10	12,459,944
13 Oct 20	41.00000 +0.13	41.70	39.90	41.20	10,170,727
12 Oct 20	40.87000 +1.67	40.92	39.35	40.32	11,030,498
09 Oct 20	39.20000 +2.05	39.32	37.65	38.00	11,236,890
30 Sep 20	37.15000 +0.09	37.58	36.80	37.10	6,277,100
29 Sep 20	37.06000 +0.52	37.66	36.63	36.67	9,395,818
28 Sep 20	36.54000 +0.03	37.01	36.20	36.50	4,007,225
25 Sep 20	36.51000 -0.10	36.86	36.24	36.60	5,014,228
24 Sep 20	36.61000 -0.89	37.21	36.20	37.21	8,373,297
23 Sep 20	37.50000 +0.55	37.62	36.79	37.13	5,750,725
22 Sep 20	36.95000 -0.89	37.98	36.80	37.25	8,472,802
21 Sep 20	37.84000 -0.79	38.90	37.41	38.64	10,752,974
18 Sep 20	38.63000 +0.58	38.78	37.55	38.32	8,827,901
17 Sep 20	38.05000 -1.32	39.37	37.34	38.70	17,671,548
16 Sep 20	39.37000 -0.60	42.49	39.05	40.70	17,442,182
15 Sep 20	39.97000 +0.31	40.02	38.50	39.50	7,629,922
14 Sep 20	39.66000 -0.09	40.78	39.27	40.20	9,972,733
11 Sep 20	39.75000 +0.11	40.52	38.72	39.35	12,124,495
10 Sep 20	39.64000 +0.83	40.68	39.11	39.50	11,275,776
09 Sep 20	38.81000 -2.19	40.50	37.78	40.14	17,549,996
08 Sep 20	41.00000 +0.67	41.54	39.81	40.81	12,288,900
07 Sep 20	40.33000 -1.68	42.90	40.14	42.01	16,292,911
04 Sep 20	42.01000 -1.75	43.30	40.51	42.57	18,748,528
03 Sep 20	43.76000 -0.84	46.51	43.28	45.50	18,815,912
02 Sep 20	44.60000 +1.68	46.56	42.66	43.20	27,815,486
01 Sep 20	42.92000 +1.83	42.98	40.88	41.00	14,336,188
31 Aug 20	41.09000 -0.60	42.37	40.99	42.35	15,004,820
28 Aug 20	41.69000 +1.43	42.00	39.54	40.32	21,087,902
27 Aug 20	40.26000 +1.56	40.38	38.40	38.79	17,567,554
26 Aug 20	38.70000 -0.18	39.82	38.15	38.90	11,073,888
25 Aug 20	38.88000 -0.08	39.35	38.35	39.01	8,714,100
24 Aug 20	38.96000 +1.49	39.65	37.22	37.50	15,320,127
21 Aug 20	37.47000 +0.64	38.25	37.09	37.22	7,945,447
20 Aug 20	36.83000 -1.07	38.38	36.80	37.49	9,727,019
19 Aug 20	37.90000 +0.25	39.13	37.10	37.42	12,956,800
18 Aug 20	37.65000 +0.50	37.77	36.86	37.09	9,359,744
17 Aug 20	37.15000 +0.41	37.42	36.57	36.74	9,909,220
14 Aug 20	36.74000 +1.08	36.89	35.67	35.87	10,252,658
13 Aug 20	35.66000 -0.87	37.18	35.38	36.85	10,775,840
12 Aug 20	36.53000 -0.77	37.85	35.50	37.30	16,195,608
11 Aug 20	37.30000 -0.52	38.79	37.20	37.80	13,914,072
10 Aug 20	37.82000 -0.73	38.50	36.70	38.01	14,450,217
07 Aug 20	38.55000 -1.95	40.45	37.54	40.01	24,650,840
06 Aug 20	40.50000 +2.41	40.88	37.76	38.18	27,793,140
05 Aug 20	38.09000 +1.56	38.88	36.05	36.34	25,338,684
04 Aug 20	36.53000 -0.03	37.20	36.18	36.71	12,246,599
03 Aug 20	36.56000 +0.68	36.87	35.48	36.27	13,380,830
31 Jul 20	35.88000 +0.07	36.72	35.16	35.94	13,307,140
30 Jul 20	35.81000 -0.51	36.50	35.46	36.34	10,777,954
29 Jul 20	36.32000 +1.39	36.53	34.66	34.67	13,271,911
28 Jul 20	34.93000 +0.49	35.38	34.58	34.82	9,159,878
27 Jul 20	34.44000 +0.06	35.07	33.50	34.59	12,679,842
24 Jul 20	34.38000 -2.42	36.67	34.00	36.55	17,586,740
23 Jul 20	36.80000 -0.80	37.10	35.82	36.50	23,907,388
22 Jul 20	37.60000 +0.90	38.25	36.36	36.99	20,788,460
21 Jul 20	36.70000 +1.40	37.96	36.00	36.00	18,595,476
20 Jul 20	35.30000 +0.14	36.10	34.52	35.71	16,054,220
17 Jul 20	35.16000 +1.18	35.98	33.70	33.77	16,760,408
16 Jul 20	33.98000 -2.52	37.18	33.80	36.95	19,630,166
15 Jul 20	36.50000 +0.25	37.25	35.89	36.49	17,003,420
14 Jul 20	36.25000 -1.06	37.30	35.66	37.02	18,686,580
13 Jul 20	37.31000 +0.18	38.23	36.73	37.39	17,958,248
10 Jul 20	37.13000 +1.14	37.64	35.68	35.99	15,777,719
09 Jul 20	35.99000 +0.81	36.45	34.43	35.10	18,964,228
08 Jul 20	35.18000 +0.17	35.90	34.73	35.00	14,645,087
07 Jul 20	35.01000 +1.33	35.90	33.45	33.46	18,772,964
06 Jul 20	33.68000 +0.21	34.25	33.00	33.49	23,458,108
03 Jul 20	33.47000 -0.26	33.70	32.65	33.51	18,851,656
02 Jul 20	33.73000 -0.57	34.16	33.00	33.91	18,269,986
01 Jul 20	34.30000 +0.79	34.90	33.10	33.95	17,634,232
30 Jun 20	33.51000 +0.51	34.40	32.82	33.20	15,984,398
29 Jun 20	33.00000 +0.33	33.57	32.39	32.67	17,802,500
24 Jun 20	32.67000 +0.09	33.28	32.12	32.54	18,623,404
23 Jun 20	32.58000 +1.90	32.95	30.59	30.84	26,731,484
22 Jun 20	30.68000 +0.08	31.12	29.93	30.98	22,712,024
19 Jun 20	30.60000 +0.33	30.79	29.82	30.20	26,978,516
18 Jun 20	30.27000 +2.66	30.37	28.74	28.74	47,113,040
17 Jun 20	27.61000 +0.11	27.69	27.08	27.10	12,872,749
16 Jun 20	27.50000 +1.82	27.58	26.00	26.30	22,746,828
15 Jun 20	25.68000 +0.02	27.04	25.65	25.99	16,381,120
12 Jun 20	25.66000 -0.29	26.20	25.30	25.65	12,095,431
11 Jun 20	25.95000 -0.84	26.87	25.78	26.70	16,699,089
10 Jun 20	26.79000 -0.03	27.20	26.45	27.00	6,720,106
09 Jun 20	26.82000 -0.25	27.07	26.30	27.07	13,078,463
08 Jun 20	27.07000 +0.00	27.25	26.67	26.88	10,349,307
05 Jun 20	27.07000 +0.29	27.27	26.59	26.78	13,296,016
04 Jun 20	26.78000 +0.62	27.15	26.31	26.60	14,852,529
03 Jun 20	26.16000 +0.27	26.68	25.50	25.85	16,407,675
02 Jun 20	25.89000 +1.19	26.14	24.68	24.80	21,903,884
01 Jun 20	24.70000 +1.19	24.95	23.60	23.63	11,876,147
29 May 20	23.51000 +0.52	23.90	23.00	23.18	6,615,189
28 May 20	22.99000 -0.33	23.57	22.83	23.46	6,702,925
27 May 20	23.32000 -0.38	23.94	23.26	23.70	6,220,397
26 May 20	23.70000 +0.18	23.90	23.57	23.75	6,636,598
25 May 20	23.52000 -0.02	23.73	23.15	23.30	6,110,254
22 May 20	23.54000 -0.51	24.11	23.38	24.01	6,728,131
21 May 20	24.05000 -0.49	24.97	24.02	24.59	7,921,177
20 May 20	24.54000 -0.22	24.85	24.32	24.71	7,060,123
19 May 20	24.76000 +0.46	25.26	24.50	24.63	7,480,343
18 May 20	24.30000 -0.15	24.86	23.75	24.50	10,668,652
15 May 20	24.45000 +0.56	25.04	23.81	24.05	13,804,624
14 May 20	23.89000 +0.00	24.28	23.59	24.00	7,573,769
13 May 20	23.89000 -0.20	24.20	23.65	24.20	7,212,634
12 May 20	24.09000 -0.16	24.37	23.86	24.28	8,562,796
11 May 20	24.25000 +0.00	24.80	24.01	24.25	9,202,636
08 May 20	24.25000 +0.70	24.73	23.65	23.77	14,336,987
07 May 20	23.55000 +0.10	24.08	23.32	23.59	11,060,150
06 May 20	23.45000 +0.33	23.65	22.84	22.95	10,862,027
30 Apr 20	23.12000 +1.41	23.57	21.85	21.88	13,622,385
29 Apr 20	21.71000 +0.24	22.29	21.50	21.50	7,898,040
28 Apr 20	21.47000 -0.47	22.09	21.20	21.89	9,697,061
27 Apr 20	21.94000 -0.28	22.32	21.80	22.23	7,155,741
24 Apr 20	22.22000 -0.03	22.48	21.95	22.30	5,770,840
23 Apr 20	22.25000 -0.58	23.29	22.25	22.83	6,720,544
22 Apr 20	22.83000 -0.21	22.99	22.54	22.90	7,507,758
21 Apr 20	23.04000 +0.19	23.14	22.50	22.85	8,359,564
20 Apr 20	22.85000 +0.23	23.20	22.52	22.52	8,294,672
17 Apr 20	22.62000 +0.78	23.22	22.08	22.09	14,494,712
16 Apr 20	21.84000 +0.07	21.98	21.18	21.61	8,638,125
15 Apr 20	21.77000 -0.16	22.36	21.66	21.87	10,485,076
14 Apr 20	21.93000 +1.28	21.95	20.65	20.65	14,958,799
13 Apr 20	20.65000 -0.83	21.58	20.49	21.48	9,905,986
10 Apr 20	21.48000 -0.75	22.09	21.48	22.00	6,884,205
09 Apr 20	22.23000 +0.35	22.30	21.67	22.00	9,060,001
08 Apr 20	21.88000 +0.49	22.38	21.15	21.16	15,107,276
07 Apr 20	21.39000 +0.57	21.92	21.30	21.65	13,001,155
03 Apr 20	20.82000 -0.51	21.38	20.68	21.22	7,076,510
02 Apr 20	21.33000 +0.53	21.38	20.46	20.83	7,882,331
01 Apr 20	20.80000 -0.12	21.58	20.63	20.88	7,678,058
31 Mar 20	20.92000 +0.10	21.34	20.70	21.13	7,176,217
30 Mar 20	20.82000 -0.25	21.14	20.25	20.68	9,512,095
27 Mar 20	21.07000 +0.07	21.62	21.06	21.55	7,756,581
26 Mar 20	21.00000 -0.19	21.50	20.75	21.15	7,737,060
25 Mar 20	21.19000 +0.40	21.74	20.79	21.25	12,863,651
24 Mar 20	20.79000 +0.78	21.10	20.22	20.50	9,772,206
23 Mar 20	20.01000 -1.39	20.95	19.88	20.65	11,167,058
20 Mar 20	21.40000 +0.06	21.93	20.91	21.83	10,913,470
19 Mar 20	21.34000 -0.28	22.18	21.10	22.18	12,621,867
18 Mar 20	21.62000 -0.88	23.08	21.60	23.08	9,720,928
17 Mar 20	22.50000 +1.10	22.88	21.51	21.75	13,357,589
16 Mar 20	21.40000 -1.54	23.19	21.06	23.00	13,385,090
13 Mar 20	22.94000 -0.76	23.50	22.10	22.10	8,517,800
12 Mar 20	23.70000 -0.60	24.35	23.51	23.81	6,672,277
11 Mar 20	24.30000 -0.89	25.37	24.06	25.37	9,587,120
10 Mar 20	25.19000 +0.62	25.34	24.00	24.00	8,604,530
09 Mar 20	24.57000 -1.84	25.88	24.20	25.86	11,124,578
06 Mar 20	26.41000 +0.69	26.75	25.30	25.56	12,799,431
05 Mar 20	25.72000 +0.37	25.94	25.02	25.88	8,720,003
04 Mar 20	25.35000 +0.23	25.50	24.62	24.88	8,425,640
03 Mar 20	25.12000 +0.37	25.90	24.81	25.05	8,629,958
02 Mar 20	24.75000 +0.72	25.15	24.12	24.55	12,253,195
28 Feb 20	24.03000 -2.13	25.35	23.88	24.82	15,568,805
27 Feb 20	26.16000 +0.42	26.85	25.70	26.08	10,639,579
26 Feb 20	25.74000 -2.45	27.60	25.58	27.51	18,023,604
25 Feb 20	28.19000 -0.91	29.00	27.06	28.37	18,223,984
24 Feb 20	29.10000 +1.14	29.30	27.79	28.35	15,897,802
21 Feb 20	27.96000 +0.98	28.41	27.22	27.25	15,533,720
20 Feb 20	26.98000 +0.28	27.06	26.20	26.45	9,799,020
19 Feb 20	26.70000 +0.49	26.97	25.70	26.35	14,352,686
18 Feb 20	26.21000 +0.63	26.39	25.36	25.74	11,486,956
17 Feb 20	25.58000 +0.40	25.92	25.02	25.10	9,452,551
14 Feb 20	25.18000 +0.57	25.50	24.31	24.50	8,760,015
13 Feb 20	24.61000 -0.62	25.45	24.53	24.85	8,330,744
12 Feb 20	25.23000 +0.43	25.37	24.40	25.37	9,018,162
11 Feb 20	24.80000 +1.13	24.84	23.72	23.72	8,112,795
10 Feb 20	23.67000 -0.07	23.95	23.35	23.59	3,734,613
07 Feb 20	23.74000 +0.06	23.76	23.12	23.70	4,978,513
06 Feb 20	23.68000 +0.82	23.68	22.30	22.98	7,371,604
05 Feb 20	22.86000 -0.42	23.90	22.65	23.56	8,171,140
04 Feb 20	23.28000 +1.18	23.57	22.35	22.46	6,842,025
03 Feb 20	22.10000 -2.45	23.00	22.10	22.10	9,350,636
23 Jan 20	24.55000 -1.19	26.20	23.98	25.74	8,825,811
22 Jan 20	25.74000 +0.32	25.94	24.50	25.63	7,592,985
21 Jan 20	25.42000 +0.22	26.36	25.17	25.22	12,388,442
20 Jan 20	25.20000 +0.79	25.30	24.11	24.11	6,906,951
17 Jan 20	24.41000 -0.17	24.80	24.30	24.75	2,742,515
16 Jan 20	24.58000 -0.02	24.78	24.20	24.68	3,879,798
15 Jan 20	24.60000 +0.08	25.09	24.40	24.64	4,962,432
14 Jan 20	24.52000 -0.48	25.20	24.51	25.05	4,667,662
13 Jan 20	25.00000 +0.26	25.09	24.30	24.76	5,179,169
10 Jan 20	24.74000 -0.16	25.10	24.60	24.96	5,025,383
09 Jan 20	24.90000 +0.30	25.19	24.34	24.82	6,526,043
08 Jan 20	24.60000 -0.93	25.44	24.32	25.44	9,101,371
07 Jan 20	25.53000 +2.17	25.60	23.55	23.55	13,971,474
06 Jan 20	23.36000 -0.23	23.85	23.15	23.55	5,254,588
03 Jan 20	23.59000 -0.29	24.30	23.36	24.05	5,615,313
02 Jan 20	23.88000 +1.03	24.09	23.01	23.01	7,265,806
31 Dec 19	22.85000 -0.35	23.36	22.54	23.10	4,329,144
30 Dec 19	23.20000 +0.60	23.25	22.54	22.80	4,822,336
27 Dec 19	22.60000 -0.30	23.08	22.52	23.00	4,394,049
26 Dec 19	22.90000 -0.50	23.70	22.67	23.65	5,000,317
25 Dec 19	23.40000 +0.30	23.65	22.82	23.10	4,454,571
24 Dec 19	23.10000 +0.31	23.24	22.61	22.90	4,849,743
23 Dec 19	22.79000 -0.77	23.82	22.65	23.48	5,541,947
20 Dec 19	23.56000 -0.58	24.23	23.40	24.20	3,354,382
19 Dec 19	24.14000 +0.16	24.22	23.20	23.93	5,699,876
18 Dec 19	23.98000 -0.12	24.25	23.83	23.83	3,865,590
17 Dec 19	24.10000 +0.01	24.35	23.84	24.08	6,486,688
16 Dec 19	24.09000 +0.34	24.35	23.81	24.05	6,471,109
13 Dec 19	23.75000 -0.41	24.60	23.75	24.33	8,241,144
12 Dec 19	24.16000 +0.01	24.50	23.95	24.37	5,094,702
11 Dec 19	24.15000 +0.00	24.65	24.00	24.27	4,327,018
10 Dec 19	24.15000 +0.15	24.25	23.71	24.01	5,030,327
09 Dec 19	24.00000 +0.32	24.25	23.46	23.55	6,476,099
06 Dec 19	23.68000 +1.27	23.85	22.28	22.41	7,928,713
05 Dec 19	22.41000 -0.03	22.97	22.00	22.97	5,579,484
04 Dec 19	22.44000 +0.51	22.62	21.73	21.74	4,369,206
03 Dec 19	21.93000 -0.08	22.09	21.51	22.03	2,537,505
02 Dec 19	22.01000 +0.23	22.35	21.63	21.63	3,230,444
29 Nov 19	21.78000 +0.09	21.93	21.27	21.69	3,923,553
28 Nov 19	21.69000 -0.36	22.05	21.53	22.04	3,064,844
27 Nov 19	22.05000 -0.96	22.97	21.75	22.97	6,892,826
26 Nov 19	23.01000 +0.21	23.01	22.44	22.76	6,877,382
25 Nov 19	22.80000 +0.03	23.11	22.00	22.70	4,840,132
22 Nov 19	22.77000 -0.28	23.35	22.48	22.80	4,362,370
21 Nov 19	23.05000 -0.02	23.40	22.91	23.00	2,338,458
20 Nov 19	23.07000 -0.18	23.32	22.90	23.17	3,083,517
19 Nov 19	23.25000 +0.22	23.46	23.05	23.19	5,925,300
18 Nov 19	23.03000 -0.41	23.44	22.89	23.30	5,789,060
15 Nov 19	23.44000 +0.24	23.78	23.11	23.33	4,219,720
14 Nov 19	23.20000 -0.02	23.42	22.92	23.15	3,570,546
13 Nov 19	23.22000 +0.59	23.38	22.63	22.75	6,007,716
12 Nov 19	22.63000 -0.03	22.99	22.33	22.81	3,152,100
11 Nov 19	22.66000 -0.03	23.06	22.20	22.66	5,884,905
08 Nov 19	22.69000 -0.12	23.20	22.50	22.93	5,769,779
07 Nov 19	22.81000 +0.39	23.11	22.05	22.55	6,773,403
06 Nov 19	22.42000 +0.47	22.76	21.75	22.00	8,385,232
05 Nov 19	21.95000 +0.84	22.12	21.04	21.32	8,109,559
04 Nov 19	21.11000 +0.11	21.57	20.67	20.81	5,933,217
01 Nov 19	21.00000 +0.76	21.11	20.01	20.14	5,738,990
31 Oct 19	20.24000 +0.23	20.58	20.06	20.20	4,922,262
30 Oct 19	20.01000 -0.28	20.40	19.88	20.08	6,352,826
29 Oct 19	20.29000 -0.57	21.09	20.20	20.79	6,426,931
28 Oct 19	20.86000 +0.51	21.03	20.31	20.35	4,531,126
25 Oct 19	20.35000 -0.23	20.85	19.88	20.46	5,194,726
24 Oct 19	20.58000 +0.18	20.75	20.24	20.45	3,680,864
23 Oct 19	20.40000 -0.66	21.21	20.26	21.20	5,205,284
22 Oct 19	21.06000 +0.20	21.12	20.75	21.00	3,584,162
21 Oct 19	20.86000 +0.03	21.15	20.41	20.54	5,009,345
18 Oct 19	20.83000 -0.38	21.41	20.77	21.28	5,002,601
17 Oct 19	21.21000 +0.17	21.35	20.93	20.94	4,520,473
16 Oct 19	21.04000 -0.46	21.65	20.96	21.45	5,914,605
15 Oct 19	21.50000 -0.01	21.56	21.11	21.50	8,191,772
14 Oct 19	21.51000 -0.80	22.03	21.28	21.28	19,163,320
11 Oct 19	22.31000 -0.15	23.18	22.23	22.80	11,028,596
10 Oct 19	22.46000 +0.36	22.57	21.75	21.88	8,621,327
09 Oct 19	22.10000 -0.03	22.26	21.65	22.13	6,827,396
08 Oct 19	22.13000 -0.19	22.83	21.86	22.35	4,887,172
30 Sep 19	22.32000 +0.20	22.83	21.98	22.30	7,057,242
27 Sep 19	22.12000 +0.35	22.21	21.60	21.91	7,551,525
26 Sep 19	21.77000 -0.48	22.58	21.18	22.31	8,834,603
25 Sep 19	22.25000 -0.27	22.79	22.00	22.55	5,907,403
24 Sep 19	22.52000 -0.10	23.58	22.42	22.71	10,610,221
23 Sep 19	22.62000 -1.26	23.79	22.01	23.79	13,846,728
20 Sep 19	23.88000 +0.08	24.06	23.41	23.80	6,184,717
19 Sep 19	23.80000 -0.12	24.40	23.45	24.25	6,002,850
18 Sep 19	23.92000 +0.37	24.44	23.48	23.56	8,596,608
17 Sep 19	23.55000 -0.61	24.28	23.40	24.01	7,805,752
16 Sep 19	24.16000 -0.54	24.86	24.03	24.62	4,936,770
12 Sep 19	24.70000 +0.80	24.80	24.00	24.20	5,435,545
11 Sep 19	23.90000 -0.64	24.81	23.80	24.54	6,903,469
10 Sep 19	24.54000 -0.82	25.08	24.25	25.02	8,789,215
09 Sep 19	25.36000 +2.31	25.36	23.20	23.35	11,686,237
06 Sep 19	23.05000 +0.21	23.35	22.84	22.84	4,938,529
05 Sep 19	22.84000 +0.14	23.31	22.71	23.02	6,135,203
04 Sep 19	22.70000 -0.30	23.03	22.25	23.03	6,435,045
03 Sep 19	23.00000 +0.96	23.19	21.89	22.07	10,254,914
02 Sep 19	22.04000 -0.49	22.56	21.20	22.30	18,933,112
30 Aug 19	22.53000 +0.08	22.77	22.05	22.58	6,471,655
29 Aug 19	22.45000 +0.22	22.95	22.01	22.01	7,114,452
28 Aug 19	22.23000 -0.25	22.66	22.06	22.48	7,771,217
27 Aug 19	22.48000 +0.50	22.99	22.00	22.22	9,622,934
26 Aug 19	21.98000 -0.82	23.11	21.84	22.49	16,211,036
23 Aug 19	22.80000 +0.32	23.33	22.15	22.45	10,770,146
22 Aug 19	22.48000 +0.40	22.48	21.71	22.06	7,906,371
21 Aug 19	22.08000 +0.45	22.24	21.22	21.62	8,623,122
20 Aug 19	21.63000 +0.14	21.88	21.46	21.50	6,439,805
19 Aug 19	21.49000 +0.99	22.06	20.09	20.71	11,204,399
16 Aug 19	20.50000 -0.15	20.96	20.13	20.90	8,462,878
15 Aug 19	20.65000 +0.36	20.79	19.65	19.72	8,111,686
14 Aug 19	20.29000 -0.11	21.00	20.20	20.39	8,455,495
13 Aug 19	20.40000 +0.08	20.54	20.12	20.12	7,640,362
12 Aug 19	20.32000 +0.38	20.43	19.80	19.90	11,772,484
09 Aug 19	19.94000 +0.38	20.10	19.60	19.70	16,914,244
08 Aug 19	19.56000 +1.41	19.81	18.40	18.40	19,677,102
07 Aug 19	18.15000 +0.01	18.36	17.78	18.14	4,722,931
06 Aug 19	18.14000 +0.00	18.33	17.62	17.88	6,878,509
05 Aug 19	18.14000 -1.05	19.12	18.12	19.12	11,139,873
02 Aug 19	19.19000 +0.16	19.22	18.50	18.60	7,926,410
01 Aug 19	19.03000 -0.07	19.23	18.82	19.15	4,047,579
31 Jul 19	19.10000 -0.18	19.25	18.81	19.02	4,631,001
30 Jul 19	19.28000 +0.09	19.38	19.00	19.24	5,371,912
29 Jul 19	19.19000 +0.03	19.35	18.90	19.35	5,235,841
26 Jul 19	19.16000 +0.20	19.40	18.81	19.08	6,406,358
25 Jul 19	18.96000 +0.34	19.27	18.55	18.75	7,585,547
24 Jul 19	18.62000 +0.66	18.92	17.86	17.86	11,182,543
23 Jul 19	17.96000 +0.00	18.26	17.66	18.04	5,162,840
22 Jul 19	17.96000 +0.26	18.29	17.33	17.73	5,410,040
19 Jul 19	17.70000 -0.13	18.08	17.60	17.75	4,004,683
18 Jul 19	17.83000 -0.64	18.44	17.81	18.40	7,555,019
17 Jul 19	18.47000 +0.99	18.79	17.67	17.78	13,046,160
16 Jul 19	17.48000 -0.51	17.98	17.31	17.98	8,318,629
15 Jul 19	17.99000 +0.00	18.43	17.81	18.16	6,764,067
12 Jul 19	17.99000 -0.12	18.42	17.50	18.34	5,615,831
11 Jul 19	18.11000 +0.11	18.80	17.90	18.36	7,282,502
10 Jul 19	18.00000 -0.66	18.39	17.23	18.38	14,842,677
09 Jul 19	18.66000 +0.15	18.88	18.11	18.50	5,963,277
08 Jul 19	18.51000 -0.21	18.93	18.02	18.80	8,006,388
05 Jul 19	18.72000 +0.09	18.99	18.40	18.74	4,735,600
04 Jul 19	18.63000 -0.35	19.15	18.45	19.00	6,464,814
03 Jul 19	18.98000 +0.21	19.73	18.55	18.57	12,970,886
02 Jul 19	18.77000 +0.58	19.04	18.03	18.17	11,902,912
01 Jul 19	18.19000 +1.18	18.33	17.20	17.38	14,240,644
28 Jun 19	17.01000 -0.02	17.30	16.78	17.20	4,981,908
27 Jun 19	17.03000 +0.80	17.12	16.22	16.26	8,985,610
26 Jun 19	16.23000 +0.01	16.55	15.96	16.20	5,963,161
25 Jun 19	16.22000 +0.00	16.39	16.01	16.13	4,047,276
24 Jun 19	16.22000 -0.45	16.83	16.09	16.80	7,220,070
21 Jun 19	16.67000 +0.25	17.20	16.38	17.20	7,874,145
20 Jun 19	16.42000 +0.32	16.73	16.03	16.05	6,390,964
19 Jun 19	16.10000 +0.05	16.60	16.06	16.42	4,286,558
18 Jun 19	16.05000 +0.06	16.30	15.79	16.08	3,800,009
17 Jun 19	15.99000 +0.06	16.22	15.86	15.89	2,525,581
14 Jun 19	15.93000 -0.51	16.30	15.75	15.75	10,314,654
13 Jun 19	16.44000 +0.41	16.48	15.79	16.05	5,054,985
12 Jun 19	16.03000 -0.15	16.18	15.88	16.18	2,709,707
11 Jun 19	16.18000 +0.38	16.25	15.65	15.83	4,442,825
10 Jun 19	15.80000 +0.63	16.19	14.80	15.09	5,597,657
06 Jun 19	15.17000 -0.03	15.47	15.05	15.07	3,220,471
05 Jun 19	15.20000 -0.46	15.89	15.17	15.72	3,709,669
04 Jun 19	15.66000 -0.43	16.18	15.58	16.10	3,480,792
03 Jun 19	16.09000 -0.13	16.39	15.70	16.03	7,354,598
31 May 19	16.22000 -0.28	16.80	16.20	16.43	5,465,311
30 May 19	16.50000 +0.01	16.69	16.18	16.42	3,142,175
29 May 19	16.49000 +0.32	16.81	16.06	16.28	5,228,089
28 May 19	16.17000 -0.13	16.49	16.13	16.35	3,674,922
27 May 19	16.30000 +0.42	16.58	15.75	15.87	5,279,860
24 May 19	15.88000 -0.12	16.25	15.71	15.81	6,006,514
23 May 19	16.00000 -0.79	16.65	15.68	16.62	10,227,755
22 May 19	16.79000 +0.04	17.00	16.23	16.58	9,268,661
21 May 19	16.75000 -0.04	17.15	16.63	16.64	7,895,743
20 May 19	16.79000 -0.21	17.19	16.36	17.00	7,542,463
17 May 19	17.00000 -0.66	17.63	16.95	17.63	9,525,875
16 May 19	17.66000 +1.32	17.83	16.18	16.20	11,924,001
15 May 19	16.34000 +0.62	16.40	15.73	15.80	7,717,445
14 May 19	15.72000 -0.08	16.06	15.47	15.58	4,614,953
13 May 19	15.80000 -0.19	16.06	15.53	15.69	5,956,765
10 May 19	15.99000 +0.76	16.17	15.00	15.30	10,302,759
09 May 19	15.23000 -0.28	15.49	14.88	15.30	8,555,277
08 May 19	15.51000 -0.04	15.88	15.19	15.20	8,585,984
07 May 19	15.55000 +0.49	15.70	15.10	15.10	10,444,656
06 May 19	15.06000 -1.36	15.85	14.85	15.76	16,163,575
30 Apr 19	16.42000 -0.11	17.14	16.33	16.65	7,838,999
29 Apr 19	16.53000 +0.47	16.85	16.00	16.06	11,847,525
26 Apr 19	16.06000 +0.06	16.18	15.41	15.87	7,548,095
25 Apr 19	16.00000 -0.04	16.65	15.92	16.05	14,934,364
24 Apr 19	16.04000 +0.19	16.22	15.73	15.86	12,896,628
23 Apr 19	15.85000 -0.18	15.99	15.46	15.99	8,270,950
22 Apr 19	16.03000 -0.33	16.38	15.81	16.30	6,722,150
19 Apr 19	16.36000 +0.98	16.43	15.10	15.48	12,150,164
18 Apr 19	15.38000 -0.19	15.84	15.30	15.53	7,050,001
17 Apr 19	15.57000 +0.31	15.71	15.10	15.27	11,882,921
16 Apr 19	15.26000 +0.26	15.28	14.73	14.94	5,834,022
15 Apr 19	15.00000 -0.65	15.90	14.88	15.83	11,025,958
12 Apr 19	15.65000 -0.08	15.83	15.48	15.48	5,965,575
11 Apr 19	15.73000 -0.02	15.85	15.43	15.85	7,949,380
10 Apr 19	15.75000 -0.46	16.07	15.71	16.07	8,913,444
09 Apr 19	16.21000 -0.29	16.40	15.92	16.40	7,399,386
08 Apr 19	16.50000 +0.71	16.68	15.40	15.81	12,403,686
04 Apr 19	15.79000 -0.41	16.39	15.70	16.35	10,377,743
03 Apr 19	16.20000 -7.81	16.27	15.51	16.00	9,015,557
02 Apr 19	24.01000 +0.01	25.09	23.66	24.00	10,689,810
01 Apr 19	24.00000 +2.10	24.09	22.12	22.34	11,881,460
29 Mar 19	21.90000 +0.31	22.03	21.13	21.63	8,231,303
28 Mar 19	21.59000 +1.00	21.76	20.12	20.12	9,271,643
27 Mar 19	20.59000 -0.02	21.10	20.17	21.10	6,620,390
26 Mar 19	20.61000 -0.76	21.63	20.56	21.42	5,375,467
25 Mar 19	21.37000 -0.68	22.22	21.36	21.63	6,685,139
22 Mar 19	22.05000 +0.65	22.16	20.76	21.50	7,617,721
21 Mar 19	21.40000 -0.05	21.80	21.26	21.68	5,705,405
20 Mar 19	21.45000 -0.28	22.49	21.08	21.61	11,355,417
19 Mar 19	21.73000 +0.89	21.85	20.84	20.84	8,632,407
18 Mar 19	20.84000 +0.47	21.36	20.31	20.39	8,367,134
15 Mar 19	20.37000 +0.31	20.72	20.15	20.22	5,334,990
14 Mar 19	20.06000 -0.34	21.59	19.80	20.40	7,029,267
13 Mar 19	20.40000 -0.03	20.68	20.02	20.50	7,687,449
12 Mar 19	20.43000 +0.39	20.88	20.04	20.04	12,676,302
11 Mar 19	20.04000 +1.24	20.13	18.83	18.83	11,227,384
08 Mar 19	18.80000 -0.73	19.60	18.65	19.05	13,884,369
07 Mar 19	19.53000 -0.57	19.99	19.27	19.99	10,658,663
06 Mar 19	20.10000 -0.51	20.36	19.65	20.17	12,716,960
05 Mar 19	20.61000 +0.81	20.67	19.51	19.67	9,747,460
04 Mar 19	19.80000 +0.22	20.37	19.41	19.80	10,004,150
01 Mar 19	19.58000 -0.07	20.09	19.26	19.80	9,605,631
28 Feb 19	19.65000 +1.31	19.83	19.25	19.35	13,158,863
27 Feb 19	18.34000 -0.35	18.78	18.10	18.61	4,854,580
26 Feb 19	18.69000 -0.01	19.24	18.41	18.56	6,796,497
25 Feb 19	18.70000 +1.01	18.86	17.90	17.90	9,962,075
22 Feb 19	17.69000 +0.10	17.80	17.33	17.56	5,404,259
21 Feb 19	17.59000 -0.23	17.99	17.30	17.80	5,945,587
20 Feb 19	17.82000 -0.34	18.23	17.60	18.06	3,827,600
19 Feb 19	18.16000 +0.18	18.40	17.84	17.98	4,874,558
18 Feb 19	17.98000 +0.74	18.04	17.13	17.33	5,771,172
15 Feb 19	17.24000 +0.28	17.35	16.81	16.93	4,306,991
14 Feb 19	16.96000 -0.04	17.17	16.82	16.99	3,214,794
13 Feb 19	17.00000 +0.53	17.19	16.52	16.59	6,558,106
12 Feb 19	16.47000 -0.13	16.98	16.39	16.64	5,966,447
11 Feb 19	16.60000 +0.20	16.65	16.17	16.25	3,913,468
01 Feb 19	16.40000 +0.60	16.46	15.77	15.80	2,986,506
31 Jan 19	15.80000 -0.02	15.88	15.61	15.81	2,354,548
30 Jan 19	15.82000 +0.24	15.86	15.40	15.55	2,516,591
29 Jan 19	15.58000 -0.32	15.89	15.40	15.89	2,952,415
28 Jan 19	15.90000 +0.30	15.92	15.56	15.68	3,750,129
25 Jan 19	15.60000 +0.00	15.75	15.45	15.62	2,411,438
24 Jan 19	15.60000 +0.03	15.72	15.38	15.57	3,770,163
23 Jan 19	15.57000 -0.04	15.80	15.38	15.66	2,014,125
22 Jan 19	15.61000 -0.03	15.86	15.61	15.64	2,447,364
21 Jan 19	15.64000 -0.21	15.85	15.59	15.76	3,424,169
18 Jan 19	15.85000 -0.12	16.00	15.36	15.81	4,927,672
17 Jan 19	15.97000 -0.26	16.19	15.70	16.10	2,305,888
16 Jan 19	16.23000 -0.27	16.51	16.16	16.50	1,398,700
15 Jan 19	16.50000 +0.50	16.65	15.91	16.16	3,205,634
14 Jan 19	16.00000 -0.61	16.76	16.00	16.76	1,681,466
11 Jan 19	16.61000 +0.13	16.70	16.30	16.47	1,303,261
10 Jan 19	16.48000 +0.00	16.61	16.23	16.48	2,223,418
09 Jan 19	16.48000 +0.07	16.78	16.41	16.41	2,601,886
08 Jan 19	16.41000 +0.51	16.58	15.89	15.90	3,210,945
07 Jan 19	15.90000 +0.00	16.08	15.76	15.90	3,120,197
04 Jan 19	15.90000 +0.54	15.95	15.11	15.30	2,127,305
03 Jan 19	15.36000 -0.58	15.90	15.20	15.89	3,904,002
02 Jan 19	15.94000 -0.73	16.81	15.84	16.70	3,690,950
28 Dec 18	16.67000 -0.23	16.99	16.60	16.87	2,656,936
27 Dec 18	16.90000 -0.24	17.49	16.81	17.49	2,282,047
26 Dec 18	17.14000 +0.56	17.40	17.00	17.40	3,763,477
25 Dec 18	16.58000 -0.07	16.68	16.20	16.45	1,665,074
24 Dec 18	16.65000 +0.26	16.73	16.25	16.30	1,037,174
21 Dec 18	16.39000 -0.24	16.78	16.16	16.62	1,425,676
20 Dec 18	16.63000 -0.06	16.97	16.48	16.69	1,935,873
19 Dec 18	16.69000 -0.41	17.10	16.69	17.07	1,476,203
18 Dec 18	17.10000 +0.03	17.35	16.72	17.09	2,201,306
17 Dec 18	17.07000 -0.33	17.41	16.95	17.41	2,717,500
14 Dec 18	17.40000 -0.02	17.78	17.35	17.53	3,081,993
13 Dec 18	17.42000 +0.52	17.74	16.91	16.91	4,674,971
12 Dec 18	16.90000 -0.25	17.44	16.87	17.44	2,961,085
11 Dec 18	17.15000 -0.03	17.65	17.10	17.41	2,484,569
10 Dec 18	17.18000 -0.14	17.49	16.90	17.34	3,352,722
07 Dec 18	17.32000 -0.16	17.76	17.22	17.48	1,702,392
06 Dec 18	17.48000 -0.13	17.65	17.23	17.41	2,295,718
05 Dec 18	17.61000 +0.09	17.78	17.11	17.41	3,099,036
04 Dec 18	17.52000 +0.38	17.58	17.10	17.14	4,313,014
03 Dec 18	17.14000 +0.35	17.43	17.02	17.30	3,199,964
30 Nov 18	16.79000 +0.27	16.90	16.30	16.30	1,078,906
29 Nov 18	16.52000 -0.33	17.30	16.25	16.97	2,987,529
28 Nov 18	16.85000 +0.39	17.06	16.36	16.49	2,696,824
27 Nov 18	16.46000 +0.41	16.50	16.13	16.13	1,653,400
26 Nov 18	16.05000 -0.25	16.33	15.88	16.30	1,626,327
23 Nov 18	16.30000 -0.41	16.82	16.00	16.82	2,184,529
22 Nov 18	16.71000 -0.22	16.96	16.50	16.95	1,881,284
21 Nov 18	16.93000 -0.19	17.28	16.57	16.98	2,745,897
20 Nov 18	17.12000 -0.57	17.63	17.12	17.55	2,200,438
19 Nov 18	17.69000 -0.11	17.90	17.21	17.59	2,576,372
16 Nov 18	17.80000 +0.27	17.97	17.31	17.54	3,451,223
15 Nov 18	17.53000 -0.07	17.65	17.03	17.44	2,628,687
14 Nov 18	17.60000 +0.02	17.65	17.18	17.55	2,957,750
13 Nov 18	17.58000 +0.00	17.77	17.22	17.37	2,634,527
12 Nov 18	17.58000 +0.53	17.67	16.83	17.14	5,122,171
09 Nov 18	17.05000 +0.45	17.20	16.66	16.66	3,121,930
08 Nov 18	16.60000 -0.66	17.85	16.60	17.35	3,031,252
07 Nov 18	17.26000 -0.14	17.65	17.03	17.41	2,020,721
06 Nov 18	17.40000 -0.19	17.68	17.12	17.40	2,115,082
05 Nov 18	17.59000 +0.04	18.24	17.30	17.54	3,954,283
02 Nov 18	17.55000 +0.82	17.60	16.95	17.40	3,656,601
01 Nov 18	16.73000 +0.11	17.09	16.57	16.65	2,702,713
31 Oct 18	16.62000 +0.20	16.72	16.28	16.42	2,428,647
30 Oct 18	16.42000 +0.25	16.54	15.66	16.11	1,928,602
29 Oct 18	16.17000 -0.33	16.63	16.10	16.58	1,273,301
26 Oct 18	16.50000 -0.18	16.93	16.43	16.87	1,521,500
25 Oct 18	16.68000 -0.29	16.83	16.30	16.35	2,734,998
24 Oct 18	16.97000 +0.71	17.43	16.20	16.20	6,031,065
23 Oct 18	16.26000 -0.14	16.77	16.17	16.30	2,954,246
22 Oct 18	16.40000 +0.58	16.80	15.81	15.82	6,048,156
19 Oct 18	15.82000 +0.47	15.90	15.04	15.36	4,100,778
18 Oct 18	15.35000 -0.27	15.65	14.96	15.30	2,809,679
17 Oct 18	15.62000 -0.13	15.95	15.10	15.92	3,563,373
16 Oct 18	15.75000 -0.51	16.39	15.51	16.20	2,356,114
15 Oct 18	16.26000 -0.49	17.14	16.13	16.93	2,521,887
12 Oct 18	16.75000 +0.24	17.47	16.37	16.52	2,591,268
11 Oct 18	16.51000 -1.12	17.43	16.11	17.11	3,166,044
10 Oct 18	17.63000 +0.14	17.86	17.33	17.70	1,258,697
09 Oct 18	17.49000 -0.42	18.08	17.32	17.61	1,495,968
08 Oct 18	17.91000 -0.69	18.45	17.68	18.45	2,258,941
28 Sep 18	18.60000 +0.13	18.78	18.28	18.46	2,323,199
27 Sep 18	18.47000 -0.13	18.80	18.41	18.48	1,543,711
26 Sep 18	18.60000 +0.20	18.79	18.35	18.41	1,922,527
25 Sep 18	18.40000 -0.26	18.75	18.37	18.66	1,229,685
21 Sep 18	18.66000 +0.26	18.88	18.28	18.50	1,999,811
20 Sep 18	18.40000 +0.05	18.70	18.23	18.44	1,989,100
19 Sep 18	18.35000 -0.15	18.65	18.20	18.60	2,531,200
18 Sep 18	18.50000 +1.19	18.60	17.35	17.54	4,382,341
17 Sep 18	17.31000 -0.09	17.50	16.92	17.38	2,048,691
14 Sep 18	17.40000 -1.08	18.40	16.70	18.31	6,549,242
13 Sep 18	18.48000 +0.48	18.55	18.11	18.11	2,084,384
12 Sep 18	18.00000 -0.70	18.69	17.88	18.61	1,925,202
11 Sep 18	18.70000 +0.10	18.81	18.20	18.45	1,556,240
10 Sep 18	18.60000 -0.40	19.13	18.58	19.09	2,665,065
07 Sep 18	19.00000 -0.15	19.40	18.70	18.98	1,948,626
06 Sep 18	19.15000 -0.05	19.38	18.90	19.00	2,011,129
05 Sep 18	19.20000 -0.82	20.07	19.16	19.95	1,817,500
04 Sep 18	20.02000 +0.32	20.20	19.08	19.54	3,707,747
03 Sep 18	19.70000 -0.08	19.82	18.97	19.78	2,773,947
31 Aug 18	19.78000 -0.02	19.94	19.45	19.79	1,758,728
30 Aug 18	19.80000 -0.21	20.15	19.75	20.08	1,751,299
29 Aug 18	20.01000 +0.11	20.22	19.88	19.98	1,863,527
28 Aug 18	19.90000 +0.00	20.19	19.57	19.95	3,110,028
27 Aug 18	19.90000 +0.83	20.03	19.12	19.26	3,953,195
24 Aug 18	19.07000 +0.24	19.18	18.67	18.70	1,277,319
23 Aug 18	18.83000 +0.08	19.10	18.56	18.71	1,437,300
22 Aug 18	18.75000 -0.55	19.30	18.60	19.24	1,732,617
21 Aug 18	19.30000 +0.14	19.50	19.08	19.20	1,494,600
20 Aug 18	19.16000 +0.06	19.48	18.60	19.26	1,859,900
17 Aug 18	19.10000 -0.50	19.59	18.90	19.58	1,891,513
16 Aug 18	19.60000 -0.37	19.97	18.55	19.71	3,590,065
15 Aug 18	19.97000 -0.10	20.16	19.91	20.07	1,654,032
14 Aug 18	20.07000 +0.08	20.19	19.85	19.98	1,973,200
13 Aug 18	19.99000 +0.29	20.13	19.48	19.49	2,054,500
10 Aug 18	19.70000 -0.18	19.88	19.50	19.70	2,913,964
09 Aug 18	19.88000 +0.13	20.36	19.02	19.21	7,702,958
08 Aug 18	19.75000 -0.09	19.95	19.56	19.61	2,380,400
07 Aug 18	19.84000 +0.44	19.98	19.36	19.36	2,383,469
06 Aug 18	19.40000 -0.10	19.98	19.30	19.30	4,008,296
03 Aug 18	19.50000 -0.68	20.14	19.50	19.99	2,151,979
02 Aug 18	20.18000 -0.04	20.23	19.00	20.09	4,960,878
01 Aug 18	20.22000 +0.00	20.74	20.15	20.40	2,761,216
31 Jul 18	20.22000 -0.58	20.80	20.03	20.69	4,311,864
30 Jul 18	20.80000 +0.42	21.18	20.16	20.44	5,394,500
27 Jul 18	20.38000 +0.15	20.45	20.00	20.00	2,451,461
26 Jul 18	20.23000 -0.71	20.96	20.21	20.86	4,001,900
25 Jul 18	20.94000 -0.03	21.24	20.73	20.81	5,416,576
24 Jul 18	20.97000 -0.63	21.60	20.53	21.45	11,054,779
23 Jul 18	21.60000 +0.12	21.75	20.98	21.48	7,938,771
20 Jul 18	21.48000 +0.50	21.59	20.67	20.88	7,861,621
19 Jul 18	20.98000 +0.22	21.36	20.60	20.60	6,266,782
18 Jul 18	20.76000 -0.62	21.64	20.67	21.49	8,281,823
17 Jul 18	21.38000 +0.20	21.55	20.78	21.15	9,557,300
16 Jul 18	21.18000 +0.43	21.65	20.80	21.34	12,049,123
13 Jul 18	20.75000 +0.88	21.60	19.87	19.93	8,755,998
12 Jul 18	19.87000 +0.57	20.19	19.21	19.21	4,547,336
11 Jul 18	19.30000 -0.16	19.41	18.50	19.00	3,778,337
10 Jul 18	19.46000 -0.76	20.25	19.04	20.03	7,677,100
09 Jul 18	20.22000 +0.90	20.40	19.50	19.61	2,945,649
06 Jul 18	19.32000 -0.02	19.90	18.70	19.34	2,042,042
05 Jul 18	19.34000 -0.56	19.90	19.34	19.90	1,866,600
04 Jul 18	19.90000 +0.04	20.12	19.44	19.76	2,222,300
03 Jul 18	19.86000 +0.10	19.99	19.31	19.99	2,510,207
02 Jul 18	19.76000 -0.18	20.45	19.65	19.94	2,682,724
29 Jun 18	19.94000 +0.53	20.17	19.17	19.28	3,122,560
28 Jun 18	19.41000 +0.50	19.77	18.89	19.09	2,778,009
27 Jun 18	18.91000 -0.20	19.30	18.91	19.06	2,800,637
26 Jun 18	19.11000 +0.72	19.32	18.22	18.25	3,492,793
25 Jun 18	18.39000 +0.39	18.74	18.08	18.08	3,169,349
22 Jun 18	18.00000 +0.40	18.35	17.55	17.68	4,079,608
21 Jun 18	17.60000 -0.98	18.80	17.35	18.58	3,664,711
20 Jun 18	18.58000 +1.13	19.08	17.35	17.51	3,405,111
19 Jun 18	17.45000 -1.54	18.96	17.11	18.80	3,778,078
15 Jun 18	18.99000 -0.18	19.29	18.39	19.02	3,946,176
14 Jun 18	19.17000 -0.15	19.60	19.00	19.31	1,527,092
13 Jun 18	19.32000 -0.35	19.68	19.31	19.57	956,000
12 Jun 18	19.67000 -0.03	19.80	19.22	19.65	1,410,800
11 Jun 18	19.70000 -0.31	20.13	19.51	19.98	2,108,199
08 Jun 18	20.01000 -0.02	20.10	19.66	19.92	1,178,300
07 Jun 18	20.03000 +0.27	20.28	19.72	19.99	1,989,474
06 Jun 18	19.76000 -0.12	19.96	19.55	19.68	1,830,163
05 Jun 18	19.88000 +0.61	19.90	19.23	19.30	2,899,265
04 Jun 18	19.27000 -0.03	19.64	19.00	19.18	2,089,360
01 Jun 18	19.30000 -0.10	19.56	19.07	19.28	1,259,903
31 May 18	19.40000 +0.22	19.56	18.83	19.25	3,008,100
30 May 18	19.18000 -1.12	20.10	19.12	20.10	5,468,921
29 May 18	20.30000 -0.36	20.59	19.94	20.44	3,290,077
28 May 18	20.66000 +0.26	20.70	20.02	20.16	3,613,214
25 May 18	20.40000 -0.50	20.98	20.28	20.84	3,189,393
24 May 18	20.90000 +0.01	21.15	20.30	20.95	3,307,344
23 May 18	20.89000 -0.10	21.12	20.70	20.87	2,728,758
22 May 18	20.99000 -0.06	21.23	20.73	21.10	2,549,877
21 May 18	21.05000 +0.03	21.50	20.86	21.18	3,610,105
18 May 18	21.02000 +0.43	21.13	20.38	20.60	3,967,601
17 May 18	20.59000 -0.29	21.21	20.05	20.75	3,199,661
16 May 18	20.88000 +0.18	21.33	20.30	20.56	6,062,836
15 May 18	20.70000 -0.60	21.71	20.00	21.24	8,493,512
14 May 18	21.30000 -0.47	22.10	21.11	21.74	3,624,308
11 May 18	21.77000 -0.22	22.11	21.41	21.99	3,633,077
10 May 18	21.99000 +0.01	22.30	21.66	21.93	2,692,309
09 May 18	21.98000 -0.24	22.77	21.82	22.18	4,647,017
08 May 18	22.22000 -0.22	22.45	21.74	22.45	4,535,819
07 May 18	22.44000 +0.27	22.48	21.85	22.29	4,082,584
04 May 18	22.17000 -0.22	22.52	21.95	22.30	4,573,373
03 May 18	22.39000 +1.44	22.39	20.83	20.95	6,491,201
02 May 18	20.95000 -0.75	21.97	20.55	21.80	3,754,285
27 Apr 18	21.70000 +0.23	22.00	21.46	21.58	3,760,301
26 Apr 18	21.47000 -0.46	22.20	21.28	22.05	3,207,200
25 Apr 18	21.93000 +1.18	22.10	20.50	20.82	6,432,331
24 Apr 18	20.75000 +0.55	20.80	20.10	20.20	2,227,631
23 Apr 18	20.20000 -0.74	21.12	19.93	21.11	4,024,077
20 Apr 18	20.94000 -0.82	21.76	20.83	21.76	3,294,000
19 Apr 18	21.76000 -0.07	22.05	21.56	21.84	3,652,200
18 Apr 18	21.83000 +0.46	21.98	20.93	21.41	6,771,088
17 Apr 18	21.37000 +0.72	21.76	20.50	20.50	8,057,577
16 Apr 18	20.65000 +0.22	20.85	20.17	20.43	3,248,731
13 Apr 18	20.43000 -0.02	20.84	20.20	20.60	2,461,241
12 Apr 18	20.45000 -0.55	21.05	20.42	20.85	4,242,327
11 Apr 18	21.00000 +0.56	21.22	20.18	20.55	5,717,377
10 Apr 18	20.44000 +0.57	20.78	20.10	20.26	7,134,631
09 Apr 18	19.87000 -0.02	20.16	19.62	19.62	4,055,004
04 Apr 18	19.89000 -0.41	20.56	19.70	20.30	3,785,800
03 Apr 18	20.30000 -0.29	20.59	19.75	20.17	5,731,376
02 Apr 18	20.59000 +0.01	21.25	20.30	20.77	5,928,019
30 Mar 18	20.58000 +0.89	20.66	19.51	19.87	7,365,765
29 Mar 18	19.69000 +0.12	19.94	19.33	19.57	2,996,624
28 Mar 18	19.57000 +0.22	20.15	19.02	19.02	5,683,109
27 Mar 18	19.35000 +1.03	20.04	18.50	18.90	6,424,706
26 Mar 18	18.32000 +0.57	18.40	17.31	17.60	3,666,575
23 Mar 18	17.75000 -1.80	18.96	17.60	18.11	5,867,269
22 Mar 18	19.55000 -0.33	20.28	18.71	20.00	4,869,969
14 Mar 18	19.88000 +0.01	20.09	19.75	19.75	2,917,600
13 Mar 18	19.87000 -0.49	20.58	19.78	20.56	3,959,893
12 Mar 18	20.36000 +0.19	20.79	20.07	20.30	4,973,564
09 Mar 18	20.17000 +0.98	20.37	19.21	19.38	6,796,511
08 Mar 18	19.19000 +0.28	19.35	18.65	18.95	3,940,832
07 Mar 18	18.91000 +0.49	19.30	18.26	18.26	4,654,225
06 Mar 18	18.42000 -0.03	18.69	18.28	18.69	2,406,953
05 Mar 18	18.45000 +0.02	18.88	18.10	18.36	1,959,759
02 Mar 18	18.43000 +0.10	18.55	18.04	18.20	2,520,437
01 Mar 18	18.33000 +0.51	18.51	17.61	17.82	3,420,266
28 Feb 18	17.82000 +0.08	18.06	17.49	17.50	1,914,629
27 Feb 18	17.74000 -0.13	18.18	17.72	17.88	2,961,824
26 Feb 18	17.87000 +0.59	18.20	17.11	17.44	3,190,391
23 Feb 18	17.28000 -0.02	17.47	17.09	17.25	2,137,244
22 Feb 18	17.30000 +0.00	17.45	17.11	17.45	2,400,534
14 Feb 18	17.30000 -0.20	17.51	16.70	17.51	1,752,024
13 Feb 18	17.50000 +1.01	17.51	16.60	16.88	5,739,837
12 Feb 18	16.49000 +1.11	16.78	15.43	15.43	5,725,623
09 Feb 18	15.38000 -0.75	16.15	15.36	15.70	3,801,802
08 Feb 18	16.13000 +0.73	16.24	15.30	15.32	3,542,853
07 Feb 18	15.40000 -0.10	16.05	14.60	16.00	4,137,408
06 Feb 18	15.50000 -0.72	16.10	15.08	15.75	2,835,513
05 Feb 18	16.22000 -0.03	16.57	15.82	16.04	3,676,153
02 Feb 18	16.25000 +0.35	16.41	15.01	15.41	7,883,859
01 Feb 18	15.90000 +0.28	16.04	14.07	15.40	12,626,132
31 Jan 18	15.62000 -1.74	17.29	15.62	17.12	8,957,300
30 Jan 18	17.36000 -0.31	17.68	17.10	17.67	2,034,456
29 Jan 18	17.67000 -0.32	18.27	17.35	17.99	3,600,616
26 Jan 18	17.99000 -0.11	18.16	17.86	18.11	2,610,729
25 Jan 18	18.10000 -0.09	18.46	18.06	18.15	3,598,945
24 Jan 18	18.19000 -0.21	18.60	18.10	18.60	3,752,648
23 Jan 18	18.40000 -0.47	19.20	18.38	18.99	2,678,789
22 Jan 18	18.87000 +0.90	18.89	17.80	17.90	3,797,440
19 Jan 18	17.97000 -0.12	18.39	17.77	18.09	2,320,079
18 Jan 18	18.09000 -0.02	18.45	17.75	18.05	2,717,098
17 Jan 18	18.11000 -0.05	18.26	17.40	18.20	5,017,606
16 Jan 18	18.16000 -0.44	18.60	17.80	18.45	4,675,152
15 Jan 18	18.60000 -0.80	19.32	18.40	19.32	5,062,914
12 Jan 18	19.40000 -0.44	19.84	19.32	19.83	3,586,808
11 Jan 18	19.84000 +0.26	20.13	18.98	19.40	6,201,234
10 Jan 18	19.58000 +0.73	20.07	19.28	19.28	8,542,736
09 Jan 18	18.85000 +0.00	19.23	18.60	18.80	4,408,609
08 Jan 18	18.85000 -1.03	19.72	18.72	19.71	7,266,088
05 Jan 18	19.88000 +0.08	20.00	19.61	19.70	3,348,037
04 Jan 18	19.80000 -0.19	20.07	19.61	19.99	3,610,942
03 Jan 18	19.99000 -0.17	20.16	19.77	20.10	3,673,214
02 Jan 18	20.16000 +0.16	20.36	19.72	20.00	5,348,028
29 Dec 17	20.00000 +0.85	20.00	19.00	19.42	8,434,068
28 Dec 17	19.15000 +0.55	19.30	18.43	18.43	7,872,444
27 Dec 17	18.60000 -0.65	19.53	18.33	19.35	6,563,878
26 Dec 17	19.25000 -0.60	19.91	18.72	19.76	9,547,407
25 Dec 17	19.85000 -0.49	20.29	19.49	20.29	6,252,143
22 Dec 17	20.34000 +0.10	20.45	19.66	20.10	5,575,276
21 Dec 17	20.24000 -0.81	20.99	19.66	20.99	10,476,759
20 Dec 17	21.05000 +0.32	21.49	20.52	21.09	10,882,919
19 Dec 17	20.73000 -2.30	21.96	20.73	21.33	20,395,580
19 Sep 17	23.03000 -0.38	23.62	22.60	23.42	5,366,111
18 Sep 17	23.41000 +0.35	23.48	22.73	23.02	4,170,213
15 Sep 17	23.06000 -0.22	23.30	22.63	23.29	3,336,544
14 Sep 17	23.28000 +0.23	23.52	22.90	23.15	4,965,458
13 Sep 17	23.05000 -0.13	23.46	22.50	23.06	7,167,971
12 Sep 17	23.18000 -1.19	24.29	22.97	24.15	10,326,350
11 Sep 17	24.37000 +0.49	24.40	23.33	23.86	7,339,516
08 Sep 17	23.88000 +0.35	24.13	23.04	23.62	6,928,747
07 Sep 17	23.53000 -0.27	24.16	23.40	23.55	7,292,477
06 Sep 17	23.80000 +0.27	24.07	23.23	23.80	9,003,799
05 Sep 17	23.53000 +0.31	24.55	22.82	23.10	17,898,566
04 Sep 17	23.22000 +1.23	23.85	22.22	22.22	15,641,823
01 Sep 17	21.99000 +0.93	21.99	20.82	21.05	10,498,067
31 Aug 17	21.06000 +0.61	21.38	20.34	20.45	10,031,055
30 Aug 17	20.45000 +0.17	20.63	20.20	20.43	4,269,647
29 Aug 17	20.28000 -0.05	20.73	20.24	20.33	3,314,709
28 Aug 17	20.33000 +0.59	20.70	19.80	19.90	4,739,171
25 Aug 17	19.74000 +0.08	19.97	19.53	19.85	2,641,740
24 Aug 17	19.66000 -0.37	20.15	19.60	19.99	3,614,197
23 Aug 17	20.03000 -0.02	20.18	19.79	20.05	3,631,088
22 Aug 17	20.05000 -0.45	20.63	19.90	20.41	6,342,528
21 Aug 17	20.50000 -0.15	21.41	20.32	20.88	7,094,247
18 Aug 17	20.65000 +0.74	20.85	19.81	19.89	8,379,373
17 Aug 17	19.91000 -0.09	20.17	19.71	19.84	3,442,220
16 Aug 17	20.00000 -0.42	20.42	19.88	20.20	5,939,002
15 Aug 17	20.42000 +0.26	20.93	20.11	20.16	7,857,650
14 Aug 17	20.16000 +0.44	20.40	19.83	20.01	6,278,638
11 Aug 17	19.72000 -0.18	20.00	19.26	19.70	6,283,930
10 Aug 17	19.90000 +0.83	19.96	19.00	19.20	5,778,783
09 Aug 17	19.07000 -0.47	19.55	19.07	19.55	2,745,200
08 Aug 17	19.54000 -0.34	19.95	19.40	19.95	2,051,799
07 Aug 17	19.88000 +0.21	20.16	19.45	19.68	2,206,789
04 Aug 17	19.67000 -0.17	20.10	19.50	20.09	3,165,840
03 Aug 17	19.84000 +0.16	20.08	19.49	19.49	3,648,364
02 Aug 17	19.68000 +0.85	20.08	18.73	18.73	5,882,264
01 Aug 17	18.83000 +0.13	18.95	18.50	18.90	1,748,765
31 Jul 17	18.70000 -0.26	18.94	18.62	18.87	1,911,314
28 Jul 17	18.96000 +0.00	19.00	18.65	18.78	2,280,528
27 Jul 17	18.96000 +0.46	19.08	18.20	18.45	4,181,796
26 Jul 17	18.50000 -0.29	18.85	17.99	18.67	3,192,244
25 Jul 17	18.79000 +0.06	18.97	18.42	18.65	1,999,100
24 Jul 17	18.73000 +0.46	18.89	18.10	18.28	2,779,371
21 Jul 17	18.27000 -0.18	18.74	18.00	18.51	1,959,971
20 Jul 17	18.45000 +0.17	18.80	18.20	18.27	2,438,976
19 Jul 17	18.28000 -0.25	18.60	17.89	18.42	3,915,324
18 Jul 17	18.53000 +0.34	18.66	18.25	18.50	2,141,056
17 Jul 17	18.19000 -1.07	19.26	18.10	19.26	3,556,637
14 Jul 17	19.26000 -0.17	19.62	19.19	19.40	1,450,338
13 Jul 17	19.43000 -0.23	19.87	19.37	19.65	1,773,002
12 Jul 17	19.66000 +0.41	19.78	19.03	19.03	3,267,159
11 Jul 17	19.25000 -0.85	20.14	19.20	20.11	4,243,248
10 Jul 17	20.10000 -0.37	20.40	20.02	20.25	2,621,388
07 Jul 17	20.47000 -0.02	20.90	19.86	20.40	4,491,091
06 Jul 17	20.49000 +0.41	21.36	20.16	20.16	7,521,985
05 Jul 17	20.08000 +0.08	20.65	19.98	20.46	5,965,545
04 Jul 17	20.00000 +0.22	20.17	19.68	19.90	2,836,421
03 Jul 17	19.78000 +0.08	19.95	19.51	19.70	937,527
30 Jun 17	19.70000 +0.23	19.89	19.37	19.50	1,172,792
29 Jun 17	19.47000 -0.17	19.88	19.20	19.88	1,282,913
28 Jun 17	19.64000 -0.01	20.10	19.55	19.65	1,586,488
27 Jun 17	19.65000 -0.35	20.18	19.58	20.18	2,106,926
26 Jun 17	20.00000 +0.40	20.18	19.40	19.55	2,282,031
23 Jun 17	19.60000 +0.15	19.71	19.08	19.70	1,816,504
22 Jun 17	19.45000 -0.66	20.44	19.38	19.85	4,276,142
21 Jun 17	20.11000 +0.98	20.35	19.03	19.03	3,683,396
20 Jun 17	19.13000 -0.01	19.30	19.03	19.20	1,053,032
19 Jun 17	19.14000 +0.04	19.33	18.99	19.16	906,954
16 Jun 17	19.10000 -0.31	19.42	19.05	19.42	840,149
15 Jun 17	19.41000 +0.51	19.41	18.57	18.95	3,276,614
14 Jun 17	18.90000 +0.81	18.97	18.02	18.02	5,121,670
13 Jun 17	18.09000 +0.02	18.23	17.68	18.23	3,469,817
12 Jun 17	18.07000 -0.05	18.27	17.41	18.01	3,657,276
09 Jun 17	18.12000 -0.31	18.45	18.01	18.45	1,451,912
08 Jun 17	18.43000 -0.37	18.86	18.22	18.80	2,499,160
07 Jun 17	18.80000 +0.28	18.88	18.41	18.66	2,090,643
06 Jun 17	18.52000 -18.72	18.87	18.30	18.87	409,286
05 Jun 17	37.24000 +0.31	38.00	36.71	37.20	951,165
02 Jun 17	36.93000 +0.83	37.07	35.71	36.10	680,835
01 Jun 17	36.10000 -0.26	36.78	35.81	36.11	918,440
31 May 17	36.36000 -0.72	37.83	36.26	37.44	1,226,652
26 May 17	37.08000 -0.07	37.30	36.86	37.30	271,982
25 May 17	37.15000 +0.05	37.40	36.60	37.30	637,637
24 May 17	37.10000 -0.02	37.29	36.68	37.04	668,943
23 May 17	37.12000 -0.56	37.90	36.96	37.79	535,358
22 May 17	37.68000 -0.62	39.10	37.22	38.12	704,749
19 May 17	38.30000 -0.65	39.28	38.30	38.95	760,666
18 May 17	38.95000 +0.45	38.98	38.21	38.30	601,953
17 May 17	38.50000 -0.20	38.80	38.50	38.70	626,565
16 May 17	38.70000 +0.71	38.78	37.60	37.99	751,955
15 May 17	37.99000 +0.41	38.47	37.40	37.40	716,124
12 May 17	37.58000 +0.10	38.05	37.23	37.50	647,404
11 May 17	37.48000 -0.22	37.80	36.60	37.10	1,063,729
10 May 17	37.70000 -0.25	38.35	37.00	37.94	988,497
09 May 17	37.95000 -1.12	39.00	36.67	39.00	1,554,786
08 May 17	39.07000 +0.59	39.32	38.40	38.90	1,091,489
05 May 17	38.48000 +0.27	38.70	37.93	38.19	865,945
04 May 17	38.21000 -0.09	38.67	37.84	38.30	707,737
03 May 17	38.30000 -0.18	39.34	38.18	38.63	1,212,671
02 May 17	38.48000 +0.18	38.90	38.00	38.00	1,717,204
28 Apr 17	38.30000 +0.49	38.66	37.76	37.90	1,239,995
27 Apr 17	37.81000 +0.11	38.82	37.36	37.61	2,740,887
26 Apr 17	37.70000 +0.10	38.30	37.45	37.60	1,232,279
25 Apr 17	37.60000 -0.59	38.67	37.31	38.35	1,461,513
24 Apr 17	38.19000 -1.61	39.96	38.19	39.80	1,693,164
21 Apr 17	39.80000 -0.06	39.92	39.06	39.86	533,541
20 Apr 17	39.86000 +0.36	40.67	39.16	39.31	865,829
19 Apr 17	39.50000 -0.10	39.85	38.90	39.40	975,868
18 Apr 17	39.60000 -0.47	40.49	39.60	40.07	1,379,146
17 Apr 17	40.07000 -0.93	40.99	39.48	40.99	1,769,963
14 Apr 17	41.00000 -1.08	42.20	40.90	42.07	1,073,865
13 Apr 17	42.08000 +0.14	42.98	41.63	41.95	1,520,824
12 Apr 17	41.94000 +0.09	42.30	41.04	41.83	2,070,767
11 Apr 17	41.85000 +0.87	41.85	40.17	40.78	1,631,619
10 Apr 17	40.98000 -0.24	41.60	40.45	41.22	1,617,981
07 Apr 17	41.22000 +0.66	41.22	40.18	40.18	1,069,961
06 Apr 17	40.56000 -0.05	40.95	40.16	40.95	1,120,213
05 Apr 17	40.61000 +0.58	41.10	39.71	40.38	1,971,150
31 Mar 17	40.03000 +0.59	40.03	39.18	39.18	1,487,147
30 Mar 17	39.44000 -0.51	40.18	38.98	40.00	1,345,633
29 Mar 17	39.95000 -0.75	40.90	39.95	40.70	1,244,736
28 Mar 17	40.70000 +0.09	40.90	40.36	40.62	1,575,280
27 Mar 17	40.61000 -0.56	41.69	40.61	41.19	1,426,918
24 Mar 17	41.17000 -0.47	42.09	41.01	41.09	2,260,327
23 Mar 17	41.64000 +3.03	42.47	38.31	38.68	5,216,613
22 Mar 17	38.61000 -0.19	38.85	38.28	38.57	998,432
21 Mar 17	38.80000 -0.02	39.00	38.52	38.55	536,869
20 Mar 17	38.82000 -0.05	39.19	38.00	38.30	1,404,109
17 Mar 17	38.87000 -0.83	39.97	38.79	39.70	1,126,193
16 Mar 17	39.70000 +0.15	39.87	39.16	39.26	1,482,611
15 Mar 17	39.55000 +0.60	40.29	39.26	40.00	1,932,622
14 Mar 17	38.95000 -0.81	39.97	38.67	39.80	1,337,938
13 Mar 17	39.76000 +0.47	39.88	38.53	38.90	1,505,790
10 Mar 17	39.29000 +0.29	39.65	39.11	39.46	1,283,868
09 Mar 17	39.00000 -0.17	39.32	37.38	38.98	1,483,220
08 Mar 17	39.17000 +0.98	39.53	38.19	38.19	1,923,566
07 Mar 17	38.19000 +0.40	38.50	37.76	38.11	1,125,905
06 Mar 17	37.79000 +0.41	38.20	37.06	37.57	1,006,702
03 Mar 17	37.38000 +0.08	37.57	36.96	37.14	560,193
02 Mar 17	37.30000 +0.29	37.50	37.10	37.19	602,494
01 Mar 17	37.01000 -0.34	37.60	36.95	37.60	615,322
28 Feb 17	37.35000 -0.37	37.80	37.16	37.72	707,399
27 Feb 17	37.72000 -0.14	37.95	37.49	37.70	681,471
24 Feb 17	37.86000 +1.10	38.00	37.00	37.50	1,289,975
23 Feb 17	36.76000 -0.33	37.14	36.18	36.80	952,568
22 Feb 17	37.09000 +0.11	37.48	36.80	36.98	752,685
21 Feb 17	36.98000 +0.13	37.18	36.70	36.93	647,253
20 Feb 17	36.85000 -0.11	36.98	36.33	36.96	651,698
17 Feb 17	36.96000 -0.64	37.88	36.90	37.86	602,341
16 Feb 17	37.60000 -0.15	37.83	37.30	37.54	694,327
15 Feb 17	37.75000 +0.47	38.14	37.26	37.55	1,478,814
14 Feb 17	37.28000 -0.07	37.65	36.88	37.36	917,691
13 Feb 17	37.35000 +1.40	37.50	36.01	36.01	1,306,772
10 Feb 17	35.95000 -0.62	36.88	35.88	36.66	836,293
09 Feb 17	36.57000 +0.32	36.96	36.01	36.40	1,018,532
08 Feb 17	36.25000 +0.25	36.47	35.61	36.00	947,620
07 Feb 17	36.00000 -0.71	36.79	35.87	36.70	900,134
06 Feb 17	36.71000 +0.01	36.89	36.55	36.70	581,974
03 Feb 17	36.70000 -0.17	37.30	36.60	36.87	684,775
26 Jan 17	36.87000 -0.13	37.18	36.70	37.18	250,420
25 Jan 17	37.00000 +0.50	37.08	36.15	36.48	499,221
24 Jan 17	36.50000 -0.65	37.71	36.43	37.55	666,643
23 Jan 17	37.15000 +0.14	37.45	36.80	37.30	510,979
20 Jan 17	37.01000 -0.04	37.80	36.70	36.70	1,009,928
19 Jan 17	37.05000 +1.01	37.47	34.30	34.30	1,083,253
18 Jan 17	36.04000 -1.07	37.20	35.82	37.08	974,519
17 Jan 17	37.11000 +0.17	37.45	36.10	37.42	1,218,782
16 Jan 17	36.94000 -1.13	38.05	35.79	38.05	1,458,805
13 Jan 17	38.07000 -0.53	38.98	38.00	38.47	454,686
12 Jan 17	38.60000 -0.34	39.12	38.51	38.82	641,005
11 Jan 17	38.94000 -0.44	39.43	38.86	39.43	504,286
10 Jan 17	39.38000 +0.20	39.39	38.83	39.10	509,450
09 Jan 17	39.18000 -0.43	39.61	38.80	39.61	809,446
06 Jan 17	39.61000 -0.57	40.10	39.40	40.00	653,036
05 Jan 17	40.18000 +0.37	40.50	40.08	40.08	788,950
04 Jan 17	39.81000 +0.57	39.82	39.24	39.24	506,422
03 Jan 17	39.24000 +0.13	39.60	38.80	39.11	770,656
30 Dec 16	39.11000 -0.59	39.97	38.63	39.84	2,080,242
29 Dec 16	39.70000 +0.04	40.44	39.54	39.80	777,866
28 Dec 16	39.66000 -0.10	39.93	39.31	39.52	581,803
27 Dec 16	39.76000 -0.64	40.62	39.00	40.62	1,677,576
26 Dec 16	40.40000 -0.50	41.00	40.02	41.00	1,009,054
23 Dec 16	40.90000 +0.01	41.10	39.71	40.50	1,139,960
22 Dec 16	40.89000 +0.04	41.58	40.36	40.50	1,380,408
21 Dec 16	40.85000 +0.00	41.21	40.41	40.99	1,165,427
20 Dec 16	40.85000 +0.18	41.93	40.33	40.60	2,248,038
19 Dec 16	40.67000 +1.02	40.96	39.42	39.65	1,888,324
16 Dec 16	39.65000 -0.35	40.37	39.20	40.16	1,174,998
15 Dec 16	40.00000 +1.79	40.41	38.28	38.28	2,912,818
14 Dec 16	38.21000 -0.03	38.69	38.00	38.00	1,709,044
13 Dec 16	38.24000 +0.91	38.45	36.60	37.23	1,602,353
12 Dec 16	37.33000 -2.39	39.65	37.22	39.31	2,167,821
09 Dec 16	39.72000 -0.18	40.29	39.57	40.02	1,004,494
08 Dec 16	39.90000 -0.90	41.10	39.60	40.80	2,394,524
07 Dec 16	40.80000 +0.03	41.00	40.18	40.52	1,357,786
06 Dec 16	40.77000 -0.15	41.18	40.50	41.00	1,687,632
05 Dec 16	40.92000 +1.41	40.96	39.12	39.12	2,637,182
02 Dec 16	39.51000 -0.05	40.09	38.98	39.52	1,820,883
01 Dec 16	39.56000 +0.96	40.23	38.39	38.39	3,040,885
30 Nov 16	38.60000 +0.46	38.88	37.64	38.14	2,584,506
29 Nov 16	38.14000 +0.30	38.39	37.38	37.57	1,677,980
28 Nov 16	37.84000 -0.48	38.21	37.05	38.20	2,181,265
25 Nov 16	38.32000 +0.53	38.36	36.82	37.80	2,039,989
24 Nov 16	37.79000 -0.54	38.77	37.66	38.38	1,127,190
23 Nov 16	38.33000 -0.30	38.97	37.96	38.64	1,486,303
22 Nov 16	38.63000 +0.90	38.70	37.76	37.76	2,166,037
21 Nov 16	37.73000 +0.00	38.39	37.56	37.63	1,228,596
18 Nov 16	37.73000 +0.12	38.08	37.42	37.60	1,030,045
17 Nov 16	37.61000 -0.75	38.36	37.51	38.36	1,142,391
16 Nov 16	38.36000 +0.35	38.62	37.64	37.87	1,771,800
15 Nov 16	38.01000 +0.01	38.14	37.53	38.01	1,434,437
14 Nov 16	38.00000 +0.84	38.00	37.15	37.16	1,584,104
11 Nov 16	37.16000 -0.34	37.50	36.88	37.40	1,212,107
10 Nov 16	37.50000 +0.00	37.95	37.25	37.60	1,748,197
09 Nov 16	37.50000 +1.14	38.36	36.36	36.49	2,441,608
08 Nov 16	36.36000 +0.58	36.55	35.90	35.90	737,866
07 Nov 16	35.78000 -0.11	36.28	35.70	36.08	963,274
04 Nov 16	35.89000 -0.81	36.76	35.81	36.71	1,319,918
03 Nov 16	36.70000 +0.45	36.91	36.02	36.02	1,022,035
02 Nov 16	36.25000 -0.15	36.68	36.10	36.40	778,318
01 Nov 16	36.40000 +0.39	36.69	35.25	35.80	1,371,161
31 Oct 16	36.01000 -0.37	36.37	34.00	36.01	3,698,604
28 Oct 16	36.38000 -0.62	37.46	36.30	36.65	1,197,258
27 Oct 16	37.00000 -0.10	37.58	36.91	37.20	696,377
26 Oct 16	37.10000 -0.78	38.08	37.00	38.08	777,729
25 Oct 16	37.88000 +0.01	38.40	37.38	38.40	435,500
24 Oct 16	37.87000 -0.13	38.25	37.70	37.70	1,221,609
21 Oct 16	38.00000 -0.38	38.39	37.60	38.39	998,193
20 Oct 16	38.38000 +0.20	38.49	37.66	38.10	969,393
19 Oct 16	38.18000 -0.40	38.90	37.89	38.90	727,078
18 Oct 16	38.58000 +0.53	38.67	37.71	37.71	1,253,906
17 Oct 16	38.05000 +0.05	38.47	37.53	38.02	810,756
14 Oct 16	38.00000 +0.19	38.18	37.52	37.60	918,697
13 Oct 16	37.81000 +0.61	37.96	37.17	37.22	1,231,223
12 Oct 16	37.20000 +0.24	37.30	36.50	36.90	522,189
11 Oct 16	36.96000 -0.23	37.45	36.58	37.45	1,584,762
10 Oct 16	37.19000 +0.44	37.56	36.60	36.75	1,316,585
30 Sep 16	36.75000 -0.07	36.88	36.27	36.62	621,800
29 Sep 16	36.82000 -0.17	37.48	36.78	37.18	638,352
28 Sep 16	36.99000 -0.42	37.30	36.88	37.12	639,962
27 Sep 16	37.41000 +0.41	37.67	36.81	37.19	538,970
26 Sep 16	37.00000 -0.76	37.65	36.89	37.60	958,151
23 Sep 16	37.76000 -0.24	38.30	37.68	38.08	763,093
22 Sep 16	38.00000 -0.69	38.98	37.88	38.88	1,211,213
21 Sep 16	38.69000 +0.88	38.69	36.30	36.93	1,891,020
20 Sep 16	37.81000 -0.19	39.56	37.81	38.40	3,368,205
08 Sep 16	38.00000 -0.10	38.24	37.31	38.02	809,087
07 Sep 16	38.10000 +0.12	38.34	37.86	38.34	1,158,505
06 Sep 16	37.98000 +0.08	38.10	37.10	38.10	1,012,835
05 Sep 16	37.90000 -0.30	39.18	37.62	38.97	1,940,081
02 Sep 16	38.20000 +1.10	38.21	37.02	37.45	1,647,983
01 Sep 16	37.10000 -0.98	38.45	37.10	38.40	1,207,262
31 Aug 16	38.08000 -0.57	38.50	37.66	38.50	1,183,420
30 Aug 16	38.65000 -0.61	39.49	38.49	39.30	636,988
29 Aug 16	39.26000 +0.38	39.45	38.50	38.98	896,247
26 Aug 16	38.88000 -0.05	39.20	38.50	39.07	762,879
25 Aug 16	38.93000 -0.08	38.99	37.91	38.73	1,126,769
24 Aug 16	39.01000 -0.07	39.88	38.66	39.39	1,000,170
23 Aug 16	39.08000 -0.47	39.85	38.88	39.69	998,838
22 Aug 16	39.55000 -1.42	41.20	39.01	40.80	2,117,012
19 Aug 16	40.97000 +0.92	41.41	39.38	40.05	3,141,611
18 Aug 16	40.05000 +0.72	41.30	39.38	39.40	4,883,717
17 Aug 16	39.33000 +1.15	39.41	38.15	38.20	3,386,136
16 Aug 16	38.18000 +0.05	38.37	38.06	38.30	1,306,862
15 Aug 16	38.13000 +0.60	38.39	37.02	37.53	1,870,097
12 Aug 16	37.53000 -0.23	37.91	37.10	37.24	1,160,245
11 Aug 16	37.76000 -0.24	38.25	37.50	37.92	1,158,279
10 Aug 16	38.00000 -0.18	38.63	37.60	37.91	1,846,012
09 Aug 16	38.18000 +1.58	39.00	36.59	36.82	3,089,267
08 Aug 16	36.60000 +0.23	36.88	35.72	36.10	850,136
05 Aug 16	36.37000 -0.04	36.67	36.16	36.30	885,604
04 Aug 16	36.41000 +0.75	36.45	35.61	35.82	1,121,050
03 Aug 16	35.66000 -0.03	35.95	35.40	35.40	675,049
02 Aug 16	35.69000 +0.19	36.12	35.50	35.54	1,277,355
01 Aug 16	35.50000 -1.01	36.62	34.82	35.55	1,149,066
29 Jul 16	36.51000 -0.02	36.77	35.60	36.57	1,170,801
28 Jul 16	36.53000 +0.55	36.90	35.74	35.85	1,644,752
27 Jul 16	35.98000 -1.92	38.03	35.24	37.80	2,373,394
26 Jul 16	37.90000 +0.71	37.94	36.96	36.96	1,700,357
25 Jul 16	37.19000 +0.24	37.26	36.51	37.20	1,350,527
22 Jul 16	36.95000 +0.45	37.08	36.35	36.35	1,517,836
21 Jul 16	36.50000 -0.33	37.31	36.35	37.05	1,720,648
20 Jul 16	36.83000 -0.35	37.54	36.81	37.23	1,565,928
19 Jul 16	37.18000 +0.17	37.30	36.67	37.02	1,229,254
18 Jul 16	37.01000 -0.90	38.37	36.50	37.51	3,166,317
15 Jul 16	37.91000 -1.17	39.28	37.66	39.00	2,301,602
14 Jul 16	39.08000 +0.73	39.15	38.30	38.35	2,025,320
13 Jul 16	38.35000 +0.21	38.48	38.09	38.48	1,815,586
12 Jul 16	38.14000 +0.30	38.38	37.36	37.86	2,136,742
11 Jul 16	37.84000 -0.27	38.42	37.30	38.11	2,498,679
08 Jul 16	38.11000 -0.32	38.77	37.89	37.90	2,805,614
07 Jul 16	38.43000 -0.23	39.18	36.88	38.71	6,546,445
06 Jul 16	38.66000 -1.34	40.00	38.30	39.97	7,575,281
05 Jul 16	40.00000 +0.86	40.49	38.76	39.20	5,520,815
04 Jul 16	39.14000 +0.03	39.47	38.19	38.74	3,458,350
01 Jul 16	39.11000 -0.78	39.85	38.81	39.70	3,337,664
30 Jun 16	39.89000 +0.29	39.99	38.52	39.59	3,682,539
29 Jun 16	39.60000 -0.06	39.65	38.50	39.12	4,439,284
28 Jun 16	39.66000 -0.64	40.68	38.65	40.68	4,420,887
27 Jun 16	40.30000 +1.09	40.96	39.25	39.30	3,791,230
24 Jun 16	39.21000 +0.51	40.00	37.10	38.65	4,456,586
23 Jun 16	38.70000 -2.15	41.50	38.50	41.50	3,981,876
22 Jun 16	40.85000 +0.85	41.40	39.24	40.44	4,561,823
21 Jun 16	40.00000 -2.70	42.80	39.50	42.50	7,334,542
20 Jun 16	42.70000 +3.88	42.70	41.51	41.51	11,436,105
17 Jun 16	38.82000 +1.38	41.07	37.09	37.14	7,053,156
16 Jun 16	37.44000 +0.84	37.77	36.02	36.75	4,685,647
15 Jun 16	36.60000 +2.35	36.66	33.58	33.59	4,182,370
14 Jun 16	34.25000 +1.25	34.80	33.16	33.16	4,517,007
13 Jun 16	33.00000 -2.46	35.36	33.00	34.14	4,310,302
08 Jun 16	35.46000 -0.65	37.10	35.40	35.79	4,836,561
07 Jun 16	36.11000 +1.11	36.11	33.67	34.81	6,888,966
06 Jun 16	35.00000 -1.05	37.62	34.85	35.77	6,957,777
03 Jun 16	36.05000 +1.33	38.19	35.07	37.48	8,207,768
02 Jun 16	34.72000 +1.36	34.99	32.92	33.25	5,771,303
01 Jun 16	33.36000 +1.26	33.68	32.10	32.23	3,569,094
31 May 16	32.10000 +1.30	32.44	30.70	30.70	2,333,776
30 May 16	30.80000 -0.66	31.20	30.00	31.16	1,414,265
27 May 16	31.46000 -0.26	32.28	31.40	31.72	1,396,380
26 May 16	31.72000 -0.37	31.98	30.80	31.69	2,284,340
25 May 16	32.09000 -1.01	33.47	32.08	33.35	2,618,451
24 May 16	33.10000 -0.37	33.50	32.50	33.01	3,581,540
23 May 16	33.47000 +0.37	33.59	32.03	32.84	5,843,388
20 May 16	33.10000 +2.12	33.25	29.60	31.30	4,646,136
19 May 16	30.98000 -0.32	31.99	30.40	30.50	2,311,886
18 May 16	31.30000 -2.81	33.50	30.73	33.50	3,857,293
17 May 16	34.11000 +0.51	35.20	33.63	34.23	6,696,705
16 May 16	33.60000 +2.50	34.21	29.60	31.00	8,010,530
29 Mar 16	31.10000 -0.90	31.99	30.71	31.99	2,474,213
28 Mar 16	32.00000 -1.01	33.29	31.50	33.01	4,594,115
25 Mar 16	33.01000 +0.08	33.40	32.28	32.78	2,344,757
24 Mar 16	32.93000 -0.56	33.59	32.62	33.00	1,623,376
23 Mar 16	33.49000 -0.35	33.83	32.68	33.40	1,691,583
22 Mar 16	33.84000 +0.37	34.11	32.72	33.01	3,506,655
21 Mar 16	33.47000 +0.95	34.60	32.50	32.70	5,923,874
18 Mar 16	32.52000 +2.96	32.52	29.50	29.90	7,919,794
17 Mar 16	29.56000 +0.88	29.96	28.14	28.14	2,248,629
16 Mar 16	28.68000 -1.13	30.59	28.11	30.45	2,687,262
15 Mar 16	29.81000 +0.31	30.31	29.30	29.30	2,077,688
14 Mar 16	29.50000 +1.65	29.60	28.20	28.31	2,789,737
11 Mar 16	27.85000 -0.32	28.39	27.70	28.17	1,467,531
10 Mar 16	28.17000 -0.63	29.20	28.10	28.70	993,911
09 Mar 16	28.80000 -0.20	29.45	28.03	28.39	1,932,547
08 Mar 16	29.00000 +1.43	29.43	26.00	27.50	3,894,705
07 Mar 16	27.57000 +0.25	28.38	27.30	27.40	1,722,547
04 Mar 16	27.32000 -2.08	29.30	27.00	29.01	3,880,690
03 Mar 16	29.40000 -0.90	30.48	29.37	30.18	2,605,038
02 Mar 16	30.30000 +0.56	30.50	29.18	29.18	3,415,507
01 Mar 16	29.74000 +2.09	29.99	25.60	27.66	3,864,692
29 Feb 16	27.65000 -3.05	30.70	27.63	30.70	2,494,184
26 Feb 16	30.70000 +0.57	31.40	29.58	30.37	1,788,794
25 Feb 16	30.13000 -3.35	33.31	30.13	33.03	2,451,478
24 Feb 16	33.48000 -1.12	34.72	32.20	34.21	2,546,588
23 Feb 16	34.60000 -0.49	35.06	34.13	34.95	1,488,693
22 Feb 16	35.09000 +1.15	35.27	33.66	34.25	2,381,868
19 Feb 16	33.94000 -0.16	34.49	33.00	34.20	2,375,379
18 Feb 16	34.10000 -1.12	35.87	34.05	35.45	2,370,376
17 Feb 16	35.22000 -0.12	36.30	34.41	35.45	1,969,568
16 Feb 16	35.34000 +1.35	35.58	33.88	34.60	2,742,699
15 Feb 16	33.99000 +2.51	34.60	29.50	30.00	2,224,475
05 Feb 16	31.48000 -0.15	32.68	30.61	31.50	1,552,173
04 Feb 16	31.63000 +1.12	31.69	30.10	30.30	2,134,165
03 Feb 16	30.51000 +0.49	30.61	29.28	29.60	1,475,362
02 Feb 16	30.02000 +1.62	30.26	28.27	28.27	1,713,207
01 Feb 16	28.40000 -0.50	28.90	28.01	28.77	1,541,045
29 Jan 16	28.90000 +0.80	30.16	28.00	28.37	2,057,361
28 Jan 16	28.10000 +0.16	29.56	27.57	27.88	2,568,655
27 Jan 16	27.94000 +0.04	28.44	26.51	27.90	2,115,960
26 Jan 16	27.90000 -2.99	32.00	27.80	30.50	2,939,587
25 Jan 16	30.89000 -0.01	31.45	30.59	31.20	1,665,431
22 Jan 16	30.90000 -0.12	31.70	29.50	31.27	3,125,503
21 Jan 16	31.02000 -1.88	33.20	30.96	32.10	2,841,685
20 Jan 16	32.90000 -0.60	34.20	32.01	33.00	2,271,689
19 Jan 16	33.50000 +1.79	34.49	31.30	31.70	2,485,343
18 Jan 16	31.71000 +1.66	32.96	28.88	29.20	2,129,572
15 Jan 16	30.05000 -1.75	31.76	30.00	31.40	3,253,796
14 Jan 16	31.80000 +2.17	32.59	28.00	28.00	2,469,007
13 Jan 16	29.63000 -1.87	32.10	29.57	32.00	2,118,186
12 Jan 16	31.50000 -0.39	32.88	29.52	31.87	3,183,602
11 Jan 16	31.89000 -3.54	35.35	31.89	34.28	4,322,285
08 Jan 16	35.43000 -0.20	37.00	32.50	36.18	3,112,166
07 Jan 16	35.63000 -3.94	38.60	35.61	38.60	941,546
06 Jan 16	39.57000 -0.13	40.30	37.30	40.00	3,376,229
05 Jan 16	39.70000 -1.25	41.66	36.86	36.87	8,453,623
04 Jan 16	40.95000 -4.55	44.79	40.95	44.79	3,595,845
31 Dec 15	45.50000 -0.99	46.43	43.50	46.39	5,086,886
30 Dec 15	46.49000 +2.69	46.57	43.35	43.50	6,046,993
29 Dec 15	43.80000 +0.80	44.50	42.00	42.63	4,380,632
28 Dec 15	43.00000 +3.80	43.12	39.51	39.52	8,201,875
25 Dec 15	39.20000 +1.20	39.37	37.91	38.00	2,415,182
24 Dec 15	38.00000 -0.30	39.00	37.88	38.50	1,625,996
23 Dec 15	38.30000 -0.52	39.40	37.79	38.83	2,365,830
22 Dec 15	38.82000 -0.77	39.66	38.65	39.00	2,474,327
21 Dec 15	39.59000 +0.00	40.35	39.06	39.56	1,654,297
18 Dec 15	39.59000 -0.46	39.98	38.83	39.98	2,071,307
17 Dec 15	40.05000 +0.10	40.86	39.75	40.60	2,874,752
16 Dec 15	39.95000 +0.70	40.25	39.09	39.25	1,693,368
15 Dec 15	39.25000 -0.20	40.47	39.10	39.35	2,434,507
14 Dec 15	39.45000 +0.76	39.87	38.30	38.33	2,532,799
11 Dec 15	38.69000 +0.99	39.00	37.31	37.31	2,107,524
10 Dec 15	37.70000 +0.03	39.34	37.13	37.67	1,833,454
09 Dec 15	37.67000 -0.89	38.87	37.20	38.01	1,915,096
08 Dec 15	38.56000 +0.74	39.50	36.84	38.01	3,395,335
07 Dec 15	37.82000 -0.02	38.00	36.30	37.06	3,046,956
04 Dec 15	37.84000 -0.46	38.78	36.99	37.51	1,845,840
03 Dec 15	38.30000 +2.00	38.86	36.72	36.72	2,614,191
02 Dec 15	36.30000 -0.28	37.61	33.81	36.45	1,602,825
01 Dec 15	36.58000 +0.41	37.52	35.62	35.62	2,628,315
30 Nov 15	36.17000 +0.36	36.77	33.80	35.83	3,597,916
27 Nov 15	35.81000 -3.98	39.80	35.81	39.80	4,034,829
26 Nov 15	39.79000 +0.64	39.88	38.36	39.09	3,819,057
25 Nov 15	39.15000 +0.70	39.38	38.10	38.10	3,494,852
24 Nov 15	38.45000 -0.35	38.85	37.50	37.95	3,106,689
23 Nov 15	38.80000 -1.37	40.00	37.58	40.00	4,413,652
20 Nov 15	40.17000 +0.46	40.63	39.02	39.71	2,965,446
19 Nov 15	39.71000 +2.54	39.90	37.27	37.45	3,804,917
18 Nov 15	37.17000 -1.23	38.72	37.13	38.50	3,187,284
17 Nov 15	38.40000 -1.24	40.80	37.72	39.60	5,220,200
16 Nov 15	39.64000 +0.23	40.20	37.21	38.31	3,291,448
13 Nov 15	39.41000 -2.35	40.98	39.40	40.97	2,960,139
12 Nov 15	41.76000 -1.05	42.90	40.88	42.88	4,162,475
11 Nov 15	42.81000 +1.06	43.50	40.47	41.28	4,590,662
10 Nov 15	41.75000 -1.18	42.99	40.90	42.00	3,325,323
09 Nov 15	42.93000 +2.43	43.95	40.00	40.88	5,794,025
06 Nov 15	40.50000 +3.52	40.68	36.70	36.70	5,482,565
05 Nov 15	36.98000 -0.84	38.60	36.80	37.92	4,070,536
04 Nov 15	37.82000 +2.85	38.10	35.00	35.00	4,037,781
03 Nov 15	34.97000 +0.29	35.94	34.60	35.55	3,368,876
02 Nov 15	34.68000 +0.94	35.50	32.60	32.61	4,339,887
30 Oct 15	33.74000 +0.71	34.00	32.10	32.57	2,466,147
29 Oct 15	33.03000 +0.53	33.50	32.16	33.28	2,601,267
28 Oct 15	32.50000 -0.72	33.85	32.31	32.50	2,971,613
27 Oct 15	33.22000 +0.67	33.58	31.05	32.59	3,249,815
26 Oct 15	32.55000 -1.28	34.20	32.00	34.10	4,031,329
23 Oct 15	33.83000 +0.73	33.98	32.11	33.12	2,881,632
22 Oct 15	33.10000 +0.45	33.45	31.35	32.30	3,402,417
21 Oct 15	32.65000 -3.63	36.20	32.65	36.01	4,201,492
20 Oct 15	36.28000 +1.34	36.71	34.41	35.39	3,446,615
19 Oct 15	34.94000 -1.16	36.40	34.41	36.32	2,721,009
16 Oct 15	36.10000 +0.45	36.80	35.30	35.65	2,327,952
15 Oct 15	35.65000 +0.45	36.12	34.40	35.01	2,404,022
14 Oct 15	35.20000 -1.20	36.36	34.41	36.35	3,052,175
13 Oct 15	36.40000 +1.47	36.70	34.29	34.80	3,402,175
12 Oct 15	34.93000 +1.23	36.20	33.50	33.69	3,413,378
09 Oct 15	33.70000 +1.35	34.35	32.10	32.32	1,855,463
08 Oct 15	32.35000 +1.35	33.62	31.66	32.00	1,903,351
30 Sep 15	31.00000 +0.20	31.34	30.07	30.99	1,095,543
29 Sep 15	30.80000 -0.47	31.47	30.18	30.91	1,338,582
28 Sep 15	31.27000 +1.37	32.58	29.23	29.31	2,521,686
25 Sep 15	29.90000 +0.56	30.33	29.10	29.38	1,991,818
24 Sep 15	29.34000 +0.18	30.50	28.72	29.23	2,115,605
23 Sep 15	29.16000 -0.44	30.23	29.13	29.55	2,063,619
22 Sep 15	29.60000 -0.40	30.18	29.45	30.00	1,391,612
21 Sep 15	30.00000 +1.13	30.30	28.55	28.89	1,802,346
18 Sep 15	28.87000 +0.71	29.10	28.01	28.17	1,411,710
17 Sep 15	28.16000 -1.32	30.45	27.88	29.48	2,712,223
16 Sep 15	29.48000 +2.68	29.48	26.60	27.07	2,506,316
15 Sep 15	26.80000 +0.31	27.10	25.50	26.20	1,302,139
14 Sep 15	26.49000 -2.94	30.00	26.49	30.00	1,224,060
11 Sep 15	29.43000 +0.27	29.93	29.00	29.16	866,088
10 Sep 15	29.16000 -1.33	30.30	29.00	29.70	1,441,329
09 Sep 15	30.49000 +2.33	30.98	28.20	28.49	3,131,799
08 Sep 15	28.16000 +2.51	28.22	25.18	26.20	2,288,228
07 Sep 15	25.65000 +0.70	26.97	25.05	25.08	1,276,057
02 Sep 15	24.95000 -0.43	26.80	23.58	24.60	1,946,015
01 Sep 15	25.38000 -2.82	27.59	25.38	27.30	3,555,017
31 Aug 15	28.20000 -1.44	29.31	27.11	29.30	3,431,435
28 Aug 15	29.64000 +2.21	30.16	28.11	30.16	2,898,758
27 Aug 15	27.43000 +1.93	27.50	25.81	26.50	3,054,140
26 Aug 15	25.50000 +0.39	27.38	24.64	25.20	3,625,728
25 Aug 15	25.11000 -2.79	27.50	25.11	25.13	6,496,550
24 Aug 15	27.90000 -3.10	30.48	27.90	28.60	5,353,768
21 Aug 15	31.00000 -1.81	32.96	30.27	32.50	4,875,125
20 Aug 15	32.81000 +0.16	33.62	31.70	32.00	4,159,869
19 Aug 15	32.65000 +0.24	33.49	29.70	30.51	3,626,264
18 Aug 15	32.41000 -2.09	35.88	31.05	35.36	5,866,626
17 Aug 15	34.50000 +0.64	34.50	32.19	33.86	5,073,727
14 Aug 15	33.86000 -1.03	35.59	33.65	34.91	4,550,274
13 Aug 15	34.89000 +0.29	35.69	32.20	34.50	7,154,927
12 Aug 15	34.60000 +0.55	36.20	33.60	34.79	6,940,001
11 Aug 15	34.05000 +0.50	36.60	33.00	34.20	6,966,478
10 Aug 15	33.55000 +3.05	33.55	31.80	31.80	3,827,623
07 Aug 15	30.50000 +1.02	30.80	29.00	30.48	4,218,773
06 Aug 15	29.48000 +0.58	31.06	28.00	28.02	3,570,701
05 Aug 15	28.90000 +1.17	30.50	27.51	28.00	6,003,316
04 Aug 15	27.73000 +2.52	27.73	23.58	24.95	8,166,163
03 Aug 15	25.21000 -2.79	27.90	25.20	27.90	4,386,511
31 Jul 15	28.00000 +0.80	28.80	26.21	26.25	3,486,421
30 Jul 15	27.20000 -1.75	29.18	27.09	28.38	3,926,048
29 Jul 15	28.95000 +1.17	29.33	25.80	28.05	5,713,685
28 Jul 15	27.78000 -3.09	30.98	27.78	27.85	7,023,359
27 Jul 15	30.87000 -3.43	35.34	30.87	33.48	7,163,443
24 Jul 15	34.30000 +0.45	35.90	32.01	33.85	9,417,514
23 Jul 15	33.85000 +2.75	34.14	30.38	31.00	8,202,024
22 Jul 15	31.10000 +2.24	31.70	28.90	29.50	7,754,405
21 Jul 15	28.86000 +0.16	29.65	27.35	28.40	5,462,911
20 Jul 15	28.70000 -1.00	30.16	28.18	29.00	9,326,048
17 Jul 15	29.70000 +2.29	30.15	26.22	27.39	13,912,633
16 Jul 15	27.41000 -2.34	29.50	26.78	26.78	16,706,427
15 Jul 15	29.75000 -3.31	33.00	29.75	33.00	5,562,933
14 Jul 15	33.06000 +3.01	33.06	31.58	33.06	7,115,907
03 Jul 15	30.05000 -3.34	32.05	30.05	30.50	6,655,603
02 Jul 15	33.39000 -3.71	37.50	33.39	35.20	6,543,933
01 Jul 15	37.10000 +1.40	39.27	34.60	35.84	8,985,501
30 Jun 15	35.70000 +3.19	35.76	29.26	32.95	9,035,005
29 Jun 15	32.51000 -3.60	37.88	32.50	37.73	9,287,179
26 Jun 15	36.11000 -4.01	39.50	36.11	38.00	6,362,280
25 Jun 15	40.12000 +3.65	40.12	37.05	37.05	10,222,264
24 Jun 15	36.47000 +1.57	37.80	34.44	36.00	4,827,132
23 Jun 15	34.90000 +0.60	35.48	30.87	34.11	3,748,099
19 Jun 15	34.30000 -0.20	36.10	31.28	33.00	6,229,545
18 Jun 15	34.50000 -2.27	36.77	34.00	36.77	4,665,183
17 Jun 15	36.77000 +0.16	37.50	33.50	36.00	5,880,692
16 Jun 15	36.61000 +1.11	37.00	33.51	34.10	10,354,317
15 Jun 15	35.50000 -1.17	39.95	34.83	38.87	13,549,469
12 Jun 15	36.67000 -30.10	36.67	34.22	34.99	6,614,356
11 Jun 15	66.77000 +6.07	66.77	60.70	62.00	8,769,996
10 Jun 15	60.70000 +5.52	60.70	60.70	60.70	1,025,315
09 Jun 15	55.18000 +5.02	55.18	53.00	55.18	2,156,043
08 Jun 15	50.16000 +4.56	50.16	50.16	50.16	18,275
28 Apr 15	45.60000 -1.65	47.28	44.63	47.28	4,028,263
27 Apr 15	47.25000 +3.38	48.26	44.50	44.50	8,346,490
24 Apr 15	43.87000 +3.99	43.87	38.73	39.25	5,080,577
23 Apr 15	39.88000 +0.46	40.79	39.06	39.55	3,259,538
22 Apr 15	39.42000 +0.22	39.50	38.90	39.35	3,589,953
21 Apr 15	39.20000 +1.12	39.55	37.35	37.45	3,865,490
20 Apr 15	38.08000 +1.38	38.19	36.55	36.75	5,148,406
17 Apr 15	36.70000 +0.20	37.44	36.55	36.61	1,928,867
16 Apr 15	36.50000 +0.10	37.23	35.70	35.94	2,605,800
15 Apr 15	36.40000 -2.33	38.70	36.11	38.70	3,699,703
14 Apr 15	38.73000 -0.38	40.19	38.36	39.12	3,248,157
13 Apr 15	39.11000 -0.45	39.57	38.10	39.56	4,077,170
10 Apr 15	39.56000 +0.70	39.87	38.00	38.42	2,732,323
09 Apr 15	38.86000 -1.70	40.56	37.21	40.45	4,467,730
08 Apr 15	40.56000 -1.74	42.35	39.51	42.16	3,687,331
07 Apr 15	42.30000 +0.18	42.68	41.58	42.10	4,061,771
03 Apr 15	42.12000 +1.17	42.58	40.03	40.50	3,980,120
02 Apr 15	40.95000 +0.99	41.39	39.99	39.99	3,980,002
01 Apr 15	39.96000 +0.86	39.97	37.02	38.75	5,745,522
31 Mar 15	39.10000 +0.53	39.50	38.00	38.89	3,448,831
30 Mar 15	38.57000 +0.76	39.22	37.51	37.70	3,521,991
27 Mar 15	37.81000 +0.53	38.13	37.11	37.11	2,300,729
26 Mar 15	37.28000 -1.58	39.40	37.20	38.31	4,059,982
25 Mar 15	38.86000 +0.37	39.32	37.46	38.20	3,702,275
24 Mar 15	38.49000 -0.56	40.15	37.01	39.15	3,862,686
23 Mar 15	39.05000 +0.78	39.05	37.49	38.52	3,270,055
20 Mar 15	38.27000 -0.02	38.98	37.80	38.10	2,493,744
19 Mar 15	38.29000 -0.41	39.14	37.71	39.09	2,387,480
18 Mar 15	38.70000 +1.83	39.60	36.57	36.90	4,125,926
17 Mar 15	36.87000 -0.04	37.20	36.20	36.85	3,198,134
16 Mar 15	36.91000 +1.17	37.30	35.78	36.00	2,807,596
13 Mar 15	35.74000 +1.29	36.43	34.47	34.49	2,315,453
12 Mar 15	34.45000 -1.18	35.78	33.69	35.60	2,392,932
11 Mar 15	35.63000 -1.81	37.44	35.55	37.41	3,834,978
10 Mar 15	37.44000 +1.29	37.65	35.79	36.46	5,021,684
09 Mar 15	36.15000 +0.45	36.15	35.00	35.49	4,486,276
06 Mar 15	35.70000 -0.35	36.56	35.13	36.00	5,150,716
05 Mar 15	36.05000 -1.04	37.99	35.32	36.60	5,567,718
04 Mar 15	37.09000 +0.09	38.23	36.12	36.80	2,805,233
03 Mar 15	37.00000 +1.30	38.05	34.70	35.00	6,828,382
02 Mar 15	35.70000 +2.57	36.39	32.94	33.20	7,449,204
27 Feb 15	33.13000 +0.48	33.80	32.42	32.68	3,523,224
26 Feb 15	32.65000 -0.18	33.99	32.50	32.81	3,673,833
25 Feb 15	32.83000 -1.48	34.50	32.81	34.34	2,589,716
17 Feb 15	34.31000 +1.91	34.65	32.49	32.49	2,624,917
16 Feb 15	32.40000 +0.72	32.45	31.00	31.99	1,329,582
13 Feb 15	31.68000 +0.19	32.10	31.51	31.85	1,435,155
12 Feb 15	31.49000 +0.22	32.15	31.30	31.30	977,565
11 Feb 15	31.27000 +0.42	31.49	30.62	30.85	694,600
10 Feb 15	30.85000 +0.15	30.90	29.90	30.31	1,324,662
09 Feb 15	30.70000 -0.30	31.17	30.00	30.80	1,593,951
06 Feb 15	31.00000 -0.81	31.99	30.55	31.71	3,404,285
05 Feb 15	31.81000 +1.19	32.36	30.28	30.70	4,977,793
04 Feb 15	30.62000 -1.01	31.60	30.42	31.19	2,188,731
03 Feb 15	31.63000 +1.38	31.73	30.17	30.38	2,467,934
02 Feb 15	30.25000 -0.95	31.25	30.00	31.25	1,261,623
30 Jan 15	31.20000 -1.91	33.44	31.19	33.13	1,447,650
29 Jan 15	33.11000 -1.70	34.79	33.08	34.50	1,927,502
28 Jan 15	34.81000 +0.21	35.80	34.21	34.59	1,037,579
27 Jan 15	34.60000 -0.40	34.99	33.64	34.63	1,284,203
26 Jan 15	35.00000 -0.68	35.70	34.18	35.40	1,844,078
23 Jan 15	35.68000 +1.56	35.68	33.10	33.96	1,998,928
22 Jan 15	34.12000 +0.82	34.42	33.02	33.24	877,870
21 Jan 15	33.30000 +0.07	33.60	32.85	33.23	708,138
20 Jan 15	33.23000 +1.02	33.59	32.21	32.22	624,909
19 Jan 15	32.21000 -1.18	33.60	31.50	32.51	585,178
16 Jan 15	33.39000 +0.19	33.55	32.60	33.00	748,820
15 Jan 15	33.20000 +0.90	33.62	32.00	32.24	1,247,302
14 Jan 15	32.30000 +0.53	32.40	31.13	31.60	766,438
13 Jan 15	31.77000 +1.15	32.21	30.51	30.60	929,910
12 Jan 15	30.62000 -0.19	30.74	29.76	30.10	754,602
09 Jan 15	30.81000 -0.57	31.65	30.81	31.39	630,341
08 Jan 15	31.38000 -1.65	32.59	31.31	32.15	1,214,800
07 Jan 15	33.03000 +0.92	33.65	30.55	32.15	2,775,943
06 Jan 15	32.11000 +2.66	32.13	28.89	28.97	1,631,113
05 Jan 15	29.45000 +0.29	29.55	27.72	29.07	850,450
31 Dec 14	29.16000 +0.61	29.44	28.05	28.55	424,257
30 Dec 14	28.55000 -0.61	29.26	28.31	29.15	608,357
29 Dec 14	29.16000 -1.50	30.30	29.00	30.01	733,262
26 Dec 14	30.66000 -0.53	31.49	30.60	31.29	368,486
25 Dec 14	31.19000 +0.23	31.60	30.67	31.06	362,901
24 Dec 14	30.96000 +0.96	31.00	30.15	30.40	325,527
23 Dec 14	30.00000 -0.10	31.48	29.51	30.00	546,571
22 Dec 14	30.10000 -2.95	33.60	29.75	33.22	1,261,640
19 Dec 14	33.05000 +0.55	33.98	32.61	32.76	1,000,773
18 Dec 14	32.50000 -2.55	35.17	32.50	34.02	1,128,451
17 Dec 14	35.05000 -1.70	36.85	35.00	36.85	1,769,868
16 Dec 14	36.75000 +2.15	36.88	33.80	34.49	1,422,545
15 Dec 14	34.60000 +1.33	34.70	32.31	33.40	1,040,997
12 Dec 14	33.27000 +0.28	33.35	32.68	32.80	682,271
11 Dec 14	32.99000 +0.24	33.35	32.30	32.70	1,113,977
10 Dec 14	32.75000 +1.22	33.51	31.01	31.83	1,893,349
09 Dec 14	31.53000 -2.57	34.39	31.00	34.39	1,486,643
08 Dec 14	34.10000 -0.45	35.16	33.83	34.55	924,062
05 Dec 14	34.55000 -1.71	36.38	33.77	36.30	1,061,140
04 Dec 14	36.26000 -0.10	36.99	35.50	36.40	1,429,458
03 Dec 14	36.36000 -0.79	37.18	35.69	36.93	1,490,381
02 Dec 14	37.15000 -0.36	37.70	36.70	36.75	791,546
01 Dec 14	37.51000 -1.48	39.50	36.61	39.22	1,752,080
28 Nov 14	38.99000 +0.87	40.38	38.13	39.39	3,550,732
27 Nov 14	38.12000 +3.47	38.12	34.38	34.69	3,206,802
26 Nov 14	34.65000 +0.28	34.73	33.97	34.58	691,455
25 Nov 14	34.37000 +0.87	34.54	33.10	33.63	900,896
24 Nov 14	33.50000 +0.24	33.79	32.72	33.54	999,496
21 Nov 14	33.26000 +0.26	34.79	32.70	33.10	811,201
20 Nov 14	33.00000 -1.36	34.19	32.80	33.72	1,072,102
19 Nov 14	34.36000 +2.34	34.36	32.10	32.10	1,094,256
18 Nov 14	32.02000 -1.21	33.75	31.96	33.65	915,405
17 Nov 14	33.23000 +0.90	33.86	32.20	32.43	453,103
14 Nov 14	32.33000 -0.64	33.15	31.85	33.08	588,299
13 Nov 14	32.97000 -1.53	34.30	32.73	34.28	1,090,849
12 Nov 14	34.50000 +0.50	34.58	33.60	34.11	497,965
11 Nov 14	34.00000 -1.85	36.06	33.79	36.06	990,480
10 Nov 14	35.85000 -0.86	36.63	35.71	36.49	428,893
07 Nov 14	36.71000 +0.05	36.97	36.10	36.97	358,114
06 Nov 14	36.66000 +0.44	37.00	35.70	35.70	412,331
05 Nov 14	36.22000 -0.46	36.96	35.61	36.60	525,394
04 Nov 14	36.68000 -1.72	38.78	35.59	38.55	1,226,143
03 Nov 14	38.40000 +0.86	38.60	37.18	37.48	735,069
31 Oct 14	37.54000 +0.94	37.87	36.52	36.52	1,030,016
30 Oct 14	36.60000 +0.00	36.78	36.02	36.78	548,858
29 Oct 14	36.60000 +0.32	37.00	36.13	36.45	664,244
28 Oct 14	36.28000 +0.68	36.65	35.66	35.66	615,239
27 Oct 14	35.60000 +1.55	35.98	34.26	34.58	725,760
24 Oct 14	34.05000 +0.06	34.87	34.00	34.16	414,510
23 Oct 14	33.99000 -1.21	35.21	33.50	34.83	936,000
22 Oct 14	35.20000 -0.82	36.61	35.20	36.60	336,815
21 Oct 14	36.02000 -0.20	36.85	36.01	36.25	584,127
20 Oct 14	36.22000 +0.92	36.50	35.01	35.31	748,504
17 Oct 14	35.30000 -2.56	37.85	35.00	37.33	1,682,485
16 Oct 14	37.86000 -1.03	38.97	37.80	38.97	637,287
15 Oct 14	38.89000 -0.59	39.21	38.36	39.21	689,947
14 Oct 14	39.48000 +1.58	39.57	37.95	37.95	1,452,642
13 Oct 14	37.90000 -1.22	39.08	37.37	39.08	977,549
10 Oct 14	39.12000 +0.32	39.20	38.44	38.80	633,301
09 Oct 14	38.80000 -0.18	39.24	38.21	39.10	1,153,916
08 Oct 14	38.98000 -1.17	39.88	38.65	39.66	1,217,215
30 Sep 14	40.15000 +0.26	40.29	39.51	39.88	481,225
29 Sep 14	39.89000 -0.41	40.58	39.50	40.00	757,842
26 Sep 14	40.30000 -1.14	41.58	40.01	41.20	798,535
25 Sep 14	41.44000 +0.79	41.79	40.70	41.02	1,643,356
24 Sep 14	40.65000 -1.15	41.40	39.91	41.40	1,312,119
23 Sep 14	41.80000 +1.10	42.67	39.32	42.67	2,865,500
22 Sep 14	40.70000 +3.70	40.70	37.50	37.50	2,105,353
19 Sep 14	37.00000 +0.30	37.00	36.42	36.70	575,171
18 Sep 14	36.70000 +1.42	36.77	35.41	35.42	694,178
17 Sep 14	35.28000 +0.00	36.36	35.00	35.02	460,598
16 Sep 14	35.28000 -1.57	36.76	35.23	36.76	617,700
15 Sep 14	36.85000 +0.49	36.87	36.21	36.36	499,809
12 Sep 14	36.36000 +0.88	36.89	35.48	35.48	501,293
11 Sep 14	35.48000 -0.88	36.50	35.18	36.40	564,851
10 Sep 14	36.36000 +0.00	36.57	36.19	36.19	240,404
09 Sep 14	36.36000 -0.04	36.80	35.82	36.72	656,818
05 Sep 14	36.40000 -0.91	37.76	36.25	37.76	425,180
04 Sep 14	37.31000 +0.62	37.40	36.16	36.16	774,401
03 Sep 14	36.69000 +1.02	36.85	35.51	35.66	988,348
02 Sep 14	35.67000 +0.25	36.70	35.21	35.42	968,463
01 Sep 14	35.42000 +0.94	36.23	34.75	34.75	460,698
29 Aug 14	34.48000 +0.57	34.67	33.68	34.28	227,400
28 Aug 14	33.91000 -0.60	34.78	33.90	34.60	268,619
27 Aug 14	34.51000 +0.29	34.96	33.88	34.11	382,610
26 Aug 14	34.22000 -1.86	36.36	33.80	36.10	1,581,493
25 Aug 14	36.08000 +0.68	36.39	34.80	35.40	356,741
22 Aug 14	35.40000 +0.28	35.60	34.80	34.80	414,284
21 Aug 14	35.12000 -0.92	36.32	34.82	36.01	829,199
20 Aug 14	36.04000 -0.69	36.85	35.51	36.82	920,507
19 Aug 14	36.73000 -0.77	38.33	36.12	37.30	2,096,342
18 Aug 14	37.50000 +2.12	37.87	35.30	35.38	1,349,422
15 Aug 14	35.38000 -0.12	35.82	35.10	35.60	683,645
14 Aug 14	35.50000 +0.49	35.93	34.66	35.05	567,670
13 Aug 14	35.01000 -1.46	36.78	34.61	36.20	1,621,408
12 Aug 14	36.47000 -0.53	37.18	36.30	36.99	588,772
11 Aug 14	37.00000 +1.59	37.00	34.85	35.41	1,492,148
08 Aug 14	35.41000 +0.52	35.65	34.64	34.92	777,250
07 Aug 14	34.89000 -1.01	35.84	34.50	35.84	907,048
06 Aug 14	35.90000 +0.38	35.91	34.40	35.48	1,262,405
05 Aug 14	35.52000 +2.01	36.00	33.51	33.80	1,671,457
04 Aug 14	33.51000 +0.65	33.93	32.01	32.50	1,689,776
01 Aug 14	32.86000 -0.08	34.10	32.41	32.51	2,992,443
31 Jul 14	32.94000 -0.66	33.39	32.45	33.30	2,486,274
30 Jul 14	33.60000 +1.77	33.88	32.51	32.51	4,613,428
29 Jul 14	31.83000 +2.89	31.83	28.95	28.95	3,485,017
28 Jul 14	28.94000 +1.14	29.28	27.72	27.98	771,372
25 Jul 14	27.80000 -0.17	28.25	27.60	27.61	409,392
24 Jul 14	27.97000 +0.51	28.33	25.99	27.46	920,873
23 Jul 14	27.46000 -1.26	28.98	27.10	28.75	703,593
22 Jul 14	28.72000 +0.34	28.87	28.15	28.37	475,725
21 Jul 14	28.38000 +0.73	28.45	27.25	27.34	1,010,278
18 Jul 14	27.65000 +0.40	28.10	27.03	27.05	1,101,973
17 Jul 14	27.25000 -0.81	28.25	27.10	28.25	907,979
16 Jul 14	28.06000 -0.39	29.35	28.00	28.34	967,260
15 Jul 14	28.45000 -1.63	30.27	28.20	29.81	1,421,766
14 Jul 14	30.08000 -0.52	30.90	29.60	30.60	1,139,561
11 Jul 14	30.60000 +0.31	30.60	29.40	30.22	1,401,365
10 Jul 14	30.29000 -0.07	31.51	29.80	30.28	2,422,598
09 Jul 14	30.36000 +1.29	30.55	29.19	29.19	3,185,144
08 Jul 14	29.07000 +0.82	29.44	28.39	28.40	1,822,259
07 Jul 14	28.25000 -0.40	29.00	28.00	28.56	1,393,937
04 Jul 14	28.65000 -0.33	29.15	28.51	29.05	1,579,028
03 Jul 14	28.98000 -0.53	29.59	28.85	29.31	1,462,762
02 Jul 14	29.51000 -0.29	30.99	28.89	30.01	1,839,158
01 Jul 14	29.80000 +0.45	30.10	29.00	29.10	2,206,035
30 Jun 14	29.35000 -0.25	29.55	28.45	29.30	3,036,285
27 Jun 14	29.60000 -1.85	30.72	29.60	30.72	2,928,675
26 Jun 14	31.45000 +0.02	32.50	30.89	31.43	3,082,043
25 Jun 14	31.43000 -0.57	32.16	30.58	31.50	1,775,657
24 Jun 14	32.00000 +1.34	32.00	29.85	30.45	2,657,379
23 Jun 14	30.66000 -0.24	30.89	30.27	30.89	2,096,288
20 Jun 14	30.90000 -0.09	31.50	29.60	31.50	2,271,939
19 Jun 14	30.99000 +1.63	31.76	29.04	29.30	4,283,108
18 Jun 14	29.36000 +2.21	29.77	27.03	27.17	3,209,666
17 Jun 14	27.15000 +0.46	27.48	26.53	26.71	1,144,131
16 Jun 14	26.69000 -0.23	27.25	26.56	27.05	759,474
13 Jun 14	26.92000 +0.96	27.29	25.70	26.10	1,313,920
12 Jun 14	25.96000 +0.27	26.37	25.57	25.57	609,534
11 Jun 14	25.69000 +0.02	25.79	25.40	25.42	321,932
10 Jun 14	25.67000 +0.27	25.76	25.15	25.50	362,311
09 Jun 14	25.40000 -0.50	25.98	25.08	25.90	389,148
06 Jun 14	25.90000 -0.25	26.35	25.62	26.12	608,093
05 Jun 14	26.15000 +0.84	26.15	25.01	25.31	687,266
04 Jun 14	25.31000 -0.29	25.57	25.00	25.57	261,779
03 Jun 14	25.60000 +0.24	25.70	25.22	25.36	594,110
30 May 14	25.36000 +0.24	25.37	24.85	24.98	285,148
29 May 14	25.12000 -0.41	25.59	24.92	25.43	468,714
28 May 14	25.53000 +0.32	25.69	25.11	25.21	556,994
27 May 14	25.21000 -0.42	25.64	25.18	25.64	456,897
26 May 14	25.63000 +0.44	25.86	25.25	25.25	721,771
23 May 14	25.19000 +0.54	25.29	24.55	24.65	629,711
22 May 14	24.65000 +0.16	26.38	24.51	24.55	1,096,200
21 May 14	24.49000 +0.36	24.49	23.87	23.87	296,323
20 May 14	24.13000 +0.30	24.46	23.88	24.20	433,873
19 May 14	23.83000 -0.32	24.34	23.60	24.13	496,327
16 May 14	24.15000 -0.21	24.54	23.89	24.36	412,053
15 May 14	24.36000 -0.25	24.75	24.30	24.49	318,538
14 May 14	24.61000 -0.06	24.76	24.20	24.67	539,807
13 May 14	24.67000 -0.28	25.30	24.63	24.86	784,930
12 May 14	24.95000 +0.13	25.25	24.56	25.02	1,374,072
09 May 14	24.82000 -0.79	25.64	24.38	25.61	515,371
08 May 14	25.61000 +0.14	25.83	25.31	25.40	377,011
07 May 14	25.47000 +0.18	25.85	25.00	25.04	591,800
06 May 14	25.29000 -0.31	25.88	24.89	25.52	839,567
05 May 14	25.60000 +1.10	25.81	24.44	24.44	1,344,789
30 Apr 14	24.50000 +0.75	24.65	23.66	23.75	637,530
29 Apr 14	23.75000 +0.04	23.89	23.00	23.00	741,698
28 Apr 14	23.71000 -2.63	26.33	23.71	26.33	2,121,751
25 Apr 14	26.34000 -0.13	26.86	26.12	26.12	675,505
24 Apr 14	26.47000 -0.44	27.29	26.31	27.00	589,328
23 Apr 14	26.91000 -0.38	27.39	26.88	27.29	472,142
22 Apr 14	27.29000 -0.65	28.17	27.06	28.03	600,445
21 Apr 14	27.94000 -0.15	28.16	27.64	27.80	455,831
18 Apr 14	28.09000 -0.04	28.26	27.88	27.98	507,799
17 Apr 14	28.13000 +0.26	28.22	27.89	27.95	547,552
16 Apr 14	27.87000 -0.60	28.68	27.85	28.55	956,935
15 Apr 14	28.47000 +0.01	28.73	28.28	28.35	798,154
14 Apr 14	28.46000 +0.24	28.80	28.23	28.23	1,010,531
11 Apr 14	28.22000 -0.53	28.66	27.71	28.49	1,567,885
10 Apr 14	28.75000 -2.40	29.99	28.71	29.99	3,740,495
09 Apr 14	31.15000 +0.23	31.54	30.60	30.90	471,115
08 Apr 14	30.92000 +0.40	31.05	29.65	30.03	296,086
04 Apr 14	30.52000 +0.52	30.60	29.62	30.09	288,939
03 Apr 14	30.00000 -0.01	30.59	29.82	30.59	310,579
02 Apr 14	30.01000 -0.10	30.86	29.60	30.21	569,729
01 Apr 14	30.11000 +0.72	30.48	29.39	29.48	518,683
31 Mar 14	29.39000 -1.04	30.62	29.01	30.02	439,673
28 Mar 14	30.43000 -0.62	31.00	28.49	31.00	1,069,597
27 Mar 14	31.05000 -0.76	31.87	30.86	31.87	587,343
26 Mar 14	31.81000 +0.01	31.90	31.42	31.61	558,854
25 Mar 14	31.80000 +0.87	31.80	30.20	30.80	853,020
24 Mar 14	30.93000 -1.94	32.77	30.80	32.15	1,176,834
21 Mar 14	32.87000 -1.52	34.00	30.95	33.55	1,981,778
20 Mar 14	34.39000 -0.66	35.94	34.15	35.06	649,848
19 Mar 14	35.05000 -1.22	36.21	35.00	35.80	624,287
18 Mar 14	36.27000 -0.72	37.10	36.11	36.98	764,428
17 Mar 14	36.99000 +0.63	37.10	35.90	36.02	601,829
14 Mar 14	36.36000 -0.22	36.90	35.75	36.20	812,477
13 Mar 14	36.58000 +1.41	36.59	34.85	35.10	1,229,633
12 Mar 14	35.17000 +0.65	35.19	33.72	34.14	751,793
11 Mar 14	34.52000 +0.04	35.00	33.40	34.48	604,901
10 Mar 14	34.48000 +0.49	35.68	33.90	33.91	996,635
07 Mar 14	33.99000 +0.07	34.64	33.50	33.50	668,505
06 Mar 14	33.92000 -1.36	35.67	33.80	35.10	952,271
05 Mar 14	35.28000 +0.06	35.90	35.02	35.50	579,817
04 Mar 14	35.22000 -1.17	36.35	34.60	36.20	1,038,346
03 Mar 14	36.39000 +0.31	36.49	35.76	36.00	800,712
28 Feb 14	36.08000 +0.63	36.28	34.35	35.45	1,183,307
27 Feb 14	35.45000 -0.78	37.68	35.40	37.02	1,370,830
26 Feb 14	36.23000 +0.08	37.17	35.05	36.00	1,213,239
25 Feb 14	36.15000 -2.24	38.50	35.48	38.49	2,451,344
24 Feb 14	38.39000 +0.82	38.98	37.25	37.78	1,331,021
21 Feb 14	37.57000 +1.13	37.60	36.21	36.46	1,093,247
20 Feb 14	36.44000 -1.42	38.34	36.18	37.86	1,505,880
19 Feb 14	37.86000 -0.63	39.12	36.81	38.03	1,751,312
18 Feb 14	38.49000 -0.63	40.45	38.02	39.25	2,233,061
17 Feb 14	39.12000 +2.45	39.15	36.30	36.58	2,169,206
14 Feb 14	36.67000 +0.13	37.22	35.41	36.34	2,185,954
13 Feb 14	36.54000 -0.56	39.14	36.50	36.96	4,201,987
12 Feb 14	37.10000 +3.12	37.10	33.31	33.98	3,524,182
11 Feb 14	33.98000 +1.00	34.47	32.80	33.00	2,978,747
10 Feb 14	32.98000 +0.98	32.99	32.00	32.00	2,510,642
07 Feb 14	32.00000 +0.65	32.00	30.88	31.01	1,007,761
30 Jan 14	31.35000 -0.44	32.07	31.32	31.79	771,028
29 Jan 14	31.79000 -0.11	32.25	31.50	31.50	1,086,875
28 Jan 14	31.90000 +0.82	32.00	30.01	31.04	1,591,958
27 Jan 14	31.08000 -1.32	32.55	31.01	32.28	1,721,892
24 Jan 14	32.40000 -0.24	32.98	32.35	32.52	1,673,171
23 Jan 14	32.64000 -0.04	33.12	32.30	32.50	1,600,903
22 Jan 14	32.68000 +0.18	32.98	31.80	32.38	1,768,861
21 Jan 14	32.50000 +0.60	32.50	31.58	31.90	1,457,530
20 Jan 14	31.90000 +0.70	32.48	31.45	31.53	1,947,898
17 Jan 14	31.20000 -0.75	32.39	31.05	31.99	1,460,257
16 Jan 14	31.95000 +0.93	32.63	29.80	30.68	2,361,866
15 Jan 14	31.02000 +0.42	31.43	30.38	30.50	950,234
14 Jan 14	30.60000 +1.05	30.67	29.88	30.06	1,030,316
13 Jan 14	29.55000 +0.15	29.78	29.10	29.39	725,621
10 Jan 14	29.40000 -1.21	30.52	29.20	30.52	1,661,571
09 Jan 14	30.61000 -1.08	32.64	30.61	31.69	2,022,781
08 Jan 14	31.69000 +0.73	31.96	30.96	30.96	1,685,238
07 Jan 14	30.96000 +0.21	31.33	30.26	30.40	936,381
06 Jan 14	30.75000 -1.21	31.95	30.40	31.20	1,565,023
03 Jan 14	31.96000 +0.08	32.20	31.34	31.76	1,523,856
02 Jan 14	31.88000 +0.16	32.25	31.11	31.11	1,632,124
31 Dec 13	31.72000 -1.18	33.77	31.11	32.59	2,011,711
30 Dec 13	32.90000 -0.64	34.60	32.57	33.60	2,466,330
27 Dec 13	33.54000 +1.36	34.80	31.50	31.60	3,185,453
26 Dec 13	32.18000 +1.49	32.56	30.18	30.30	2,796,151
25 Dec 13	30.69000 +1.50	30.78	29.08	29.08	2,147,716
24 Dec 13	29.19000 +0.12	29.80	28.93	28.93	747,933
23 Dec 13	29.07000 +0.72	29.18	28.07	28.70	567,796
20 Dec 13	28.35000 -0.15	28.80	28.10	28.45	439,207
19 Dec 13	28.50000 +0.60	29.08	27.83	27.83	842,183
18 Dec 13	27.90000 -0.47	28.60	27.80	28.20	619,011
17 Dec 13	28.37000 -1.03	30.00	28.30	29.40	894,078
16 Dec 13	29.40000 -0.90	30.25	29.10	30.19	877,045
13 Dec 13	30.30000 +0.96	30.32	28.71	29.04	1,530,579
12 Dec 13	29.34000 +1.43	29.78	27.85	28.00	1,437,580
11 Dec 13	27.91000 +0.14	28.29	27.37	27.93	760,908
10 Dec 13	27.77000 -0.58	28.52	27.48	28.35	1,035,515
09 Dec 13	28.35000 +1.35	28.50	27.01	27.20	1,297,409
06 Dec 13	27.00000 +0.24	27.16	26.38	26.84	714,470
05 Dec 13	26.76000 -0.45	27.30	26.50	26.91	1,027,070
04 Dec 13	27.21000 -0.98	28.52	27.12	27.71	1,484,763
03 Dec 13	28.19000 -0.34	28.48	26.02	27.68	1,687,738
02 Dec 13	28.53000 -3.17	30.00	28.53	30.00	3,036,765
29 Nov 13	31.70000 +0.26	32.10	30.67	31.00	2,709,792
28 Nov 13	31.44000 +0.51	32.38	30.35	31.83	3,814,228
27 Nov 13	30.93000 +2.81	30.93	27.95	27.95	2,762,334
26 Nov 13	28.12000 +1.33	28.12	26.50	27.10	1,030,735
25 Nov 13	26.79000 -0.01	27.14	26.65	26.80	434,115
22 Nov 13	26.80000 -0.48	27.38	26.74	27.31	451,095
21 Nov 13	27.28000 -0.40	27.50	26.85	27.45	564,233
20 Nov 13	27.68000 -0.19	27.93	27.42	27.70	466,682
19 Nov 13	27.87000 -0.12	28.30	27.50	28.08	732,598
18 Nov 13	27.99000 +0.19	28.35	27.55	27.55	872,777
15 Nov 13	27.80000 +0.62	28.49	27.18	27.18	1,417,754
14 Nov 13	27.18000 +0.88	27.45	26.10	26.20	872,275
13 Nov 13	26.30000 -0.33	26.60	26.00	26.50	618,832
12 Nov 13	26.63000 +0.13	26.70	26.13	26.45	765,232
11 Nov 13	26.50000 +0.30	26.69	25.67	26.30	932,356
08 Nov 13	26.20000 +0.80	26.46	25.31	25.40	908,221
07 Nov 13	25.40000 +0.12	25.90	25.11	25.30	731,263
06 Nov 13	25.28000 +0.03	25.48	24.89	25.25	507,979
05 Nov 13	25.25000 +0.55	25.36	24.40	24.68	534,903
04 Nov 13	24.70000 +0.25	24.93	24.45	24.50	364,098
01 Nov 13	24.45000 +0.00	24.66	24.01	24.40	319,134
31 Oct 13	24.45000 -0.56	25.08	24.30	25.02	693,839
30 Oct 13	25.01000 +0.02	25.17	24.02	24.98	736,188
29 Oct 13	24.99000 -1.23	26.45	23.90	26.44	899,873
28 Oct 13	26.22000 +0.21	26.39	25.71	25.98	293,608
25 Oct 13	26.01000 -0.59	26.76	25.82	26.70	625,411
24 Oct 13	26.60000 +0.28	26.80	26.01	26.30	481,320
23 Oct 13	26.32000 -0.81	27.20	26.01	27.00	934,470
22 Oct 13	27.13000 -1.26	28.60	27.13	28.20	1,146,024
21 Oct 13	28.39000 +0.50	28.65	27.78	27.91	918,952
18 Oct 13	27.89000 +0.20	28.18	27.09	27.60	607,686
17 Oct 13	27.69000 -1.21	29.55	27.23	28.90	1,846,637
16 Oct 13	28.90000 -1.15	29.80	28.76	29.80	1,113,103
15 Oct 13	30.05000 +0.85	30.13	28.71	29.25	1,955,680
14 Oct 13	29.20000 -0.50	29.79	29.05	29.79	1,213,546
11 Oct 13	29.70000 +0.98	29.94	28.75	29.03	1,531,601
10 Oct 13	28.72000 -1.09	30.09	28.50	29.97	1,898,328
09 Oct 13	29.81000 +2.08	30.19	27.47	27.70	2,740,021
08 Oct 13	27.73000 +0.13	28.18	26.81	27.50	1,237,040
30 Sep 13	27.60000 +0.61	27.85	26.60	27.00	1,150,645
27 Sep 13	26.99000 +0.36	27.32	26.30	26.71	1,495,713
26 Sep 13	26.63000 -0.28	27.48	26.60	26.92	963,802
25 Sep 13	26.91000 -0.93	27.85	25.06	27.81	1,580,197
24 Sep 13	27.84000 +0.62	28.47	27.20	27.20	1,988,794
23 Sep 13	27.22000 +0.00	27.65	26.50	26.93	2,009,514
18 Sep 13	27.22000 +1.09	27.25	25.22	26.20	1,831,985
17 Sep 13	26.13000 -1.47	27.72	26.10	27.60	1,902,714
16 Sep 13	27.60000 -1.20	28.50	27.10	28.49	2,276,777
13 Sep 13	28.80000 -24.91	29.48	26.67	27.26	2,805,366
12 Sep 13	53.71000 -2.53	57.20	52.88	56.00	1,419,790
11 Sep 13	56.24000 -4.85	60.90	55.66	60.90	1,256,712
10 Sep 13	61.09000 -0.75	62.00	59.95	61.49	761,346
09 Sep 13	61.84000 -1.70	64.82	60.60	64.76	1,271,674
06 Sep 13	63.54000 -0.84	64.70	62.50	64.46	858,394
05 Sep 13	64.38000 +2.48	64.50	61.30	62.10	1,091,901
04 Sep 13	61.90000 -0.80	64.47	61.52	62.60	900,038
03 Sep 13	62.70000 +2.70	63.35	60.15	60.15	649,939
02 Sep 13	60.00000 +0.27	61.59	59.51	59.98	495,658
30 Aug 13	59.73000 -2.17	61.80	59.61	61.70	590,760
29 Aug 13	61.90000 -0.70	63.68	61.60	62.61	435,330
28 Aug 13	62.60000 -2.41	64.50	62.60	64.40	736,036
27 Aug 13	65.01000 +0.41	65.43	63.65	64.80	603,507
26 Aug 13	64.60000 +1.30	65.19	63.00	63.32	665,984
23 Aug 13	63.30000 -0.25	64.99	62.01	63.55	823,063
22 Aug 13	63.55000 +2.22	64.15	61.00	61.15	851,192
21 Aug 13	61.33000 +0.76	61.50	60.17	60.62	451,513
20 Aug 13	60.57000 -0.73	61.50	60.10	61.11	375,269
19 Aug 13	61.30000 +2.00	61.48	58.60	58.60	890,947
16 Aug 13	59.30000 -0.69	62.36	58.91	60.15	621,013
15 Aug 13	59.99000 -1.89	62.00	59.90	61.80	485,122
14 Aug 13	61.88000 +0.39	62.64	61.08	61.37	524,103
13 Aug 13	61.49000 -2.10	62.52	60.85	62.52	786,468
12 Aug 13	63.59000 +1.12	64.86	60.08	62.48	631,144
09 Aug 13	62.47000 -0.54	63.79	60.58	63.29	618,024
08 Aug 13	63.01000 +0.50	64.47	62.00	62.00	364,257
07 Aug 13	62.51000 -2.30	65.35	62.40	64.70	638,242
06 Aug 13	64.81000 +0.31	65.28	63.81	64.49	429,096
05 Aug 13	64.50000 +2.15	65.20	62.00	62.45	670,236
02 Aug 13	62.35000 +0.16	62.80	61.68	62.50	512,461
01 Aug 13	62.19000 +2.87	62.86	59.12	59.80	743,694
31 Jul 13	59.32000 +0.67	59.64	58.29	58.88	427,834
30 Jul 13	58.65000 -1.35	60.30	57.02	59.80	694,667
29 Jul 13	60.00000 -2.23	61.90	59.98	61.40	591,285
26 Jul 13	62.23000 +0.56	62.76	60.58	61.96	662,509
25 Jul 13	61.67000 -4.13	65.88	61.01	65.10	1,130,591
24 Jul 13	65.80000 +1.10	67.60	64.44	64.97	1,171,730
23 Jul 13	64.70000 +1.09	64.99	62.38	63.50	977,111
22 Jul 13	63.61000 +1.12	63.68	60.60	61.80	873,140
19 Jul 13	62.49000 -1.16	65.09	62.49	63.99	949,336
18 Jul 13	63.65000 +0.15	65.27	62.60	63.10	780,992
17 Jul 13	63.50000 +0.09	65.49	62.80	63.50	960,679
16 Jul 13	63.41000 -0.59	64.79	62.05	64.03	1,073,667
15 Jul 13	64.00000 +5.80	64.02	58.03	58.10	1,814,041
12 Jul 13	58.20000 -0.75	60.85	57.85	59.01	1,220,649
11 Jul 13	58.95000 +3.10	61.00	55.60	55.88	1,388,277
10 Jul 13	55.85000 +0.10	56.32	54.33	56.32	1,145,669
09 Jul 13	55.75000 +5.07	55.75	53.50	55.28	1,426,206
08 Jul 13	50.68000 -4.82	54.01	49.95	54.00	1,038,316
05 Jul 13	55.50000 -1.46	59.36	55.00	57.00	1,163,090
04 Jul 13	56.96000 -0.84	58.49	55.70	57.20	969,011
03 Jul 13	57.80000 +3.90	58.48	53.95	53.95	1,811,258
02 Jul 13	53.90000 +0.90	54.35	52.78	53.00	865,398
01 Jul 13	53.00000 +2.49	53.07	49.34	49.90	701,663
28 Jun 13	50.51000 -1.07	52.66	49.60	50.78	750,813
27 Jun 13	51.58000 -3.02	55.53	50.62	54.00	1,255,859
26 Jun 13	54.60000 +4.15	54.88	50.46	50.47	1,358,800
25 Jun 13	50.45000 +0.05	51.25	46.58	49.00	1,796,252
24 Jun 13	50.40000 -2.08	54.68	49.90	52.50	1,014,983
21 Jun 13	52.48000 -0.22	52.75	50.31	51.98	577,423
20 Jun 13	52.70000 -2.40	56.25	52.11	54.95	946,700
19 Jun 13	55.10000 -2.85	57.88	54.90	57.88	966,735
18 Jun 13	57.95000 +0.90	58.85	55.38	56.70	957,503
17 Jun 13	57.05000 -2.39	60.95	57.00	59.75	1,573,657
14 Jun 13	59.44000 -1.06	61.50	59.03	59.95	1,412,802
13 Jun 13	60.50000 +2.20	60.50	53.30	57.33	1,559,004
07 Jun 13	58.30000 +2.60	60.46	55.88	56.00	1,675,523
06 Jun 13	55.70000 -2.30	57.97	55.22	57.00	1,037,527
05 Jun 13	58.00000 +4.00	59.12	53.20	53.20	1,421,317
04 Jun 13	54.00000 +1.80	54.66	51.82	51.82	962,873
03 Jun 13	52.20000 +1.90	55.27	50.00	50.20	885,708
31 May 13	50.30000 -0.56	51.87	50.22	50.86	391,386
30 May 13	50.86000 -0.43	52.43	50.65	50.65	402,387
29 May 13	51.29000 +0.48	52.28	50.52	50.58	405,775
28 May 13	50.81000 -2.57	53.30	50.70	53.30	665,193
27 May 13	53.38000 -0.74	54.87	52.51	54.00	666,463
24 May 13	54.12000 +4.92	54.12	49.05	49.05	1,238,342
23 May 13	49.20000 +1.07	49.83	47.39	47.39	581,932
22 May 13	48.13000 -2.52	50.40	47.91	50.40	611,025
21 May 13	50.65000 +1.71	50.74	48.17	49.03	582,434
20 May 13	48.94000 +1.87	49.28	47.07	47.08	594,575
17 May 13	47.07000 +0.57	47.40	46.30	46.70	351,039
16 May 13	46.50000 -2.78	49.80	45.99	49.40	881,618
15 May 13	49.28000 +1.77	49.28	47.55	47.85	455,665
14 May 13	47.51000 -1.72	48.91	46.91	48.91	394,709
13 May 13	49.23000 +0.52	49.88	47.89	48.52	471,422
10 May 13	48.71000 -1.57	50.16	47.78	50.16	567,742
09 May 13	50.28000 -0.12	51.39	48.79	50.18	774,006
08 May 13	50.40000 +1.07	50.43	48.40	49.10	785,195
07 May 13	49.33000 +3.29	49.66	46.83	47.61	1,537,885
06 May 13	46.04000 +4.19	46.04	41.42	41.88	814,821
03 May 13	41.85000 +0.99	42.43	40.66	40.66	420,856
02 May 13	40.86000 +1.19	41.10	39.61	39.61	214,736
26 Apr 13	39.67000 -0.55	40.17	38.71	40.17	393,784
25 Apr 13	40.22000 +0.22	42.19	39.81	40.00	649,062
24 Apr 13	40.00000 +1.65	40.18	38.16	38.16	372,118
23 Apr 13	38.35000 -1.21	39.71	37.92	39.48	353,368
22 Apr 13	39.56000 +0.94	39.80	38.41	38.51	365,924
19 Apr 13	38.62000 +1.82	38.66	36.60	36.72	360,972
18 Apr 13	36.80000 -0.32	37.17	36.50	36.50	228,024
17 Apr 13	37.12000 +0.88	37.25	36.15	36.15	185,640
16 Apr 13	36.24000 +0.64	36.51	35.12	35.13	198,722
15 Apr 13	35.60000 -1.00	36.76	35.50	36.31	401,066
12 Apr 13	36.60000 -0.25	37.10	36.50	36.88	180,891
11 Apr 13	36.85000 -0.04	37.78	36.38	37.08	194,797
10 Apr 13	36.89000 -1.54	38.44	36.31	38.44	585,498
09 Apr 13	38.43000 -0.37	39.20	38.41	38.80	388,446
08 Apr 13	38.80000 -0.45	38.90	38.10	38.61	317,577
03 Apr 13	39.25000 +0.52	39.25	38.04	38.99	495,982
02 Apr 13	38.73000 -0.32	39.28	38.08	39.00	401,850
01 Apr 13	39.05000 +0.45	39.30	38.50	38.50	247,102
29 Mar 13	38.60000 -0.11	39.00	38.31	38.43	573,409
28 Mar 13	38.71000 -0.84	39.11	38.05	39.11	576,522
27 Mar 13	39.55000 -0.25	39.89	38.86	39.50	770,841
26 Mar 13	39.80000 -1.05	39.80	37.85	38.50	1,933,565
25 Mar 13	40.85000 -1.07	42.92	40.76	42.38	416,071
22 Mar 13	41.92000 +0.03	42.50	41.70	41.77	403,557
21 Mar 13	41.89000 +2.20	42.09	39.50	39.79	636,463
20 Mar 13	39.69000 +1.39	39.77	37.95	38.30	324,942
19 Mar 13	38.30000 -0.54	39.25	37.78	38.80	385,927
18 Mar 13	38.84000 -0.08	39.30	38.72	39.00	248,519
15 Mar 13	38.92000 -0.42	40.35	38.11	39.79	364,192
14 Mar 13	39.34000 -0.03	39.99	38.80	39.19	147,408
13 Mar 13	39.37000 -0.63	39.86	38.58	39.83	279,236
12 Mar 13	40.00000 -1.85	42.50	39.60	42.50	465,018
11 Mar 13	41.85000 -0.35	42.44	41.18	41.18	204,524
08 Mar 13	42.20000 -0.05	43.22	41.63	42.31	376,893
07 Mar 13	42.25000 -1.08	44.20	41.58	43.23	522,040
06 Mar 13	43.33000 +2.15	44.49	40.85	40.85	850,824
05 Mar 13	41.18000 +1.79	41.28	39.00	39.40	458,816
04 Mar 13	39.39000 -1.22	41.26	39.28	40.61	408,882
01 Mar 13	40.61000 +0.45	41.36	40.01	40.17	596,064
28 Feb 13	40.16000 +1.16	40.20	38.80	39.00	406,677
27 Feb 13	39.00000 +0.02	39.59	38.73	39.00	281,767
26 Feb 13	38.98000 -0.36	40.25	38.82	39.09	363,718
25 Feb 13	39.34000 +0.19	39.59	38.72	38.98	406,655
22 Feb 13	39.15000 -0.64	39.81	39.03	39.34	406,357
21 Feb 13	39.79000 -0.60	40.14	38.90	39.89	470,145
20 Feb 13	40.39000 +0.56	40.50	39.00	39.78	548,428
19 Feb 13	39.83000 -1.16	41.29	39.38	41.29	545,251
18 Feb 13	40.99000 -0.39	41.90	40.45	41.90	392,870
08 Feb 13	41.38000 -0.01	41.86	41.05	41.60	356,513
07 Feb 13	41.39000 +1.38	41.68	39.67	39.99	840,411
06 Feb 13	40.01000 +0.01	40.88	39.66	39.90	426,309
05 Feb 13	40.00000 +1.55	40.31	37.95	38.35	699,067
04 Feb 13	38.45000 -0.65	39.37	37.89	39.20	614,839
01 Feb 13	39.10000 -0.32	39.74	38.90	38.95	310,062
31 Jan 13	39.42000 -0.90	40.50	38.70	40.22	595,857
30 Jan 13	40.32000 +0.42	40.80	39.60	39.98	568,821
29 Jan 13	39.90000 -0.24	41.99	39.89	40.20	777,605
28 Jan 13	40.14000 +0.68	40.45	38.88	39.51	588,069
25 Jan 13	39.46000 +0.80	40.60	38.50	38.54	1,076,825
24 Jan 13	38.66000 +0.02	38.99	37.72	38.28	1,176,851
23 Jan 13	38.64000 +0.64	38.80	36.91	37.90	966,762
22 Jan 13	38.00000 -1.90	39.73	37.38	39.69	1,477,897
21 Jan 13	39.90000 -0.33	40.06	39.00	40.00	794,875
18 Jan 13	40.23000 +0.41	40.40	39.20	39.54	1,354,808
17 Jan 13	39.82000 +0.68	40.00	38.30	38.88	1,278,139
16 Jan 13	39.14000 -0.85	39.89	38.13	39.46	1,210,652
15 Jan 13	39.99000 -0.44	41.39	39.32	40.22	1,871,448
14 Jan 13	40.43000 +3.68	40.43	37.11	37.11	2,360,946
11 Jan 13	36.75000 -0.23	38.50	36.74	37.09	2,498,567
10 Jan 13	36.98000 +1.28	37.00	35.15	35.50	1,515,089
09 Jan 13	35.70000 +1.63	35.95	33.90	33.90	2,254,815
08 Jan 13	34.07000 +0.67	34.33	33.30	33.30	870,079
07 Jan 13	33.40000 -0.26	33.66	32.82	33.66	628,952
04 Jan 13	33.66000 -0.33	33.98	32.88	33.51	979,068
31 Dec 12	33.99000 -0.38	34.93	32.85	34.20	1,774,486
28 Dec 12	34.37000 +1.47	34.88	32.48	32.80	1,352,344
27 Dec 12	32.90000 -0.78	33.89	32.48	33.75	1,032,490
26 Dec 12	33.68000 +1.51	33.77	32.01	32.01	1,481,979
25 Dec 12	32.17000 +1.47	32.46	30.40	30.53	1,580,618
24 Dec 12	30.70000 -0.30	32.38	30.20	31.06	2,103,823
21 Dec 12	31.00000 +0.97	31.67	29.81	30.10	1,294,277
20 Dec 12	30.03000 +0.93	30.82	28.80	29.00	787,100
19 Dec 12	29.10000 +0.45	29.11	28.51	28.53	296,884
18 Dec 12	28.65000 +0.08	28.90	28.50	28.55	212,774
17 Dec 12	28.57000 -0.49	29.12	28.53	29.06	875,046
14 Dec 12	29.06000 +1.26	29.12	27.66	27.66	499,910
13 Dec 12	27.80000 -0.66	28.38	27.73	28.21	246,611
12 Dec 12	28.46000 +0.54	28.55	27.59	27.59	267,958
11 Dec 12	27.92000 -0.33	28.24	27.70	28.24	225,403
10 Dec 12	28.25000 +0.19	28.60	27.83	28.55	302,298
07 Dec 12	28.06000 +0.49	28.17	27.44	27.65	358,467
06 Dec 12	27.57000 -0.10	27.75	27.30	27.30	162,896
05 Dec 12	27.67000 +0.99	27.90	26.51	26.85	518,127
04 Dec 12	26.68000 +0.23	26.78	26.05	26.06	124,605
03 Dec 12	26.45000 -0.41	27.08	25.73	26.80	267,022
30 Nov 12	26.86000 -0.15	27.26	26.68	27.01	118,191
29 Nov 12	27.01000 +0.11	27.44	26.51	27.14	195,199
28 Nov 12	26.90000 -0.60	27.50	26.43	27.50	239,401
27 Nov 12	27.50000 -0.20	28.15	27.30	27.58	896,446
26 Nov 12	27.70000 -0.20	28.38	27.65	27.80	518,071
23 Nov 12	27.90000 +1.41	28.80	26.47	26.47	858,990
22 Nov 12	26.49000 -0.36	26.80	26.40	26.80	288,760
21 Nov 12	26.85000 +0.16	27.00	26.35	26.66	251,106
20 Nov 12	26.69000 -0.41	27.19	26.66	27.18	161,279
19 Nov 12	27.10000 -0.25	27.32	26.49	27.26	329,572
16 Nov 12	27.35000 -0.02	27.52	27.10	27.22	124,607
15 Nov 12	27.37000 -0.63	28.00	27.31	28.00	128,072
14 Nov 12	28.00000 +0.22	28.48	27.30	27.60	391,399
13 Nov 12	27.78000 +0.19	27.83	27.32	27.32	189,331
12 Nov 12	27.59000 +0.49	27.83	27.07	27.60	262,322
09 Nov 12	27.10000 -0.75	27.88	27.00	27.60	133,770
08 Nov 12	27.85000 -0.47	28.30	27.61	28.23	160,439
07 Nov 12	28.32000 -0.33	28.72	28.32	28.36	125,699
06 Nov 12	28.65000 +0.38	28.77	28.02	28.36	244,654
05 Nov 12	28.27000 -0.73	29.10	28.02	29.00	280,250
02 Nov 12	29.00000 -0.42	29.42	28.95	29.42	370,113
01 Nov 12	29.42000 +0.31	29.49	28.90	29.30	325,906
31 Oct 12	29.11000 +0.30	29.11	28.62	28.70	181,262
30 Oct 12	28.81000 +0.22	28.90	28.51	28.85	136,171
29 Oct 12	28.59000 +0.25	28.86	28.01	28.30	285,309
26 Oct 12	28.34000 -0.82	29.32	28.02	28.92	268,825
25 Oct 12	29.16000 -0.03	29.79	28.91	29.15	213,216
24 Oct 12	29.19000 -0.03	29.58	29.02	29.08	199,750
23 Oct 12	29.22000 -1.34	30.58	29.18	30.37	422,660
22 Oct 12	30.56000 +0.05	30.70	30.00	30.23	269,714
19 Oct 12	30.51000 -0.71	31.45	30.40	31.00	195,700
18 Oct 12	31.22000 +0.36	31.39	30.80	30.88	401,460
17 Oct 12	30.86000 -0.17	31.29	30.74	31.00	182,270
16 Oct 12	31.03000 +0.13	31.70	30.90	31.70	737,783
15 Oct 12	30.90000 +0.20	31.45	30.10	30.27	652,084
12 Oct 12	30.70000 +0.00	31.07	30.20	30.70	414,593
11 Oct 12	30.70000 -0.85	31.55	30.70	31.45	371,000
10 Oct 12	31.55000 +0.76	31.95	30.40	30.50	753,046
09 Oct 12	30.79000 +0.80	30.86	29.85	30.18	572,662
08 Oct 12	29.99000 -0.31	30.30	29.77	30.20	170,752
28 Sep 12	30.30000 +1.33	30.30	28.60	28.70	860,572
27 Sep 12	28.97000 +1.05	29.50	28.00	28.00	727,408
26 Sep 12	27.92000 -1.08	29.13	27.89	28.88	361,653
25 Sep 12	29.00000 -0.39	29.55	28.62	29.15	399,772
24 Sep 12	29.39000 +0.28	29.60	28.40	28.70	473,752
21 Sep 12	29.11000 -0.80	29.91	28.25	29.65	862,559
20 Sep 12	29.91000 -1.99	32.10	29.50	31.94	1,378,103
19 Sep 12	31.90000 -0.44	32.46	31.90	32.32	468,477
18 Sep 12	32.34000 +0.11	32.34	31.68	31.92	574,013
17 Sep 12	32.23000 -1.22	33.42	31.88	33.42	1,415,733
14 Sep 12	33.45000 +0.46	33.45	32.53	33.01	1,617,855
13 Sep 12	32.99000 -0.16	33.30	32.39	32.81	1,538,907
12 Sep 12	33.15000 -0.22	33.37	32.11	33.00	2,814,676
11 Sep 12	33.37000 -3.71	35.00	33.37	35.00	3,851,879
10 Sep 12	37.08000 +0.18	37.35	36.21	36.80	585,117
07 Sep 12	36.90000 +1.29	37.50	35.82	36.08	1,033,856
06 Sep 12	35.61000 -0.24	36.20	35.36	36.00	424,181
05 Sep 12	35.85000 +0.35	36.20	35.40	35.48	509,993
04 Sep 12	35.50000 +0.10	36.14	35.13	35.40	569,402
03 Sep 12	35.40000 +1.58	36.00	33.58	33.80	807,799
31 Aug 12	33.82000 +0.02	34.15	33.00	33.20	623,836
30 Aug 12	33.80000 -1.25	35.32	31.93	35.32	1,456,370
29 Aug 12	35.05000 -0.86	36.45	34.90	35.61	717,282
28 Aug 12	35.91000 +1.01	36.26	34.60	34.87	756,613
27 Aug 12	34.90000 -0.22	35.88	34.20	34.20	656,261
24 Aug 12	35.12000 -3.65	38.40	35.00	38.30	1,827,084
23 Aug 12	38.77000 +0.43	39.18	38.18	38.18	784,714
22 Aug 12	38.34000 -0.06	39.58	37.80	38.35	1,042,743
21 Aug 12	38.40000 +1.81	38.80	36.36	36.61	1,306,303
20 Aug 12	36.59000 +0.90	36.60	35.15	35.54	411,596
17 Aug 12	35.69000 +0.07	36.13	35.01	35.57	468,235
16 Aug 12	35.62000 -0.54	36.80	35.55	36.01	617,083
15 Aug 12	36.16000 -0.93	36.62	35.16	35.60	1,400,019
14 Aug 12	37.09000 -0.41	38.10	35.77	37.50	1,113,107
13 Aug 12	37.50000 +0.64	38.47	36.21	36.40	1,239,290
10 Aug 12	36.86000 -0.56	37.48	36.59	37.16	683,988
09 Aug 12	37.42000 +1.52	37.90	35.60	35.75	1,017,264
08 Aug 12	35.90000 -0.59	36.49	35.35	36.40	760,236
07 Aug 12	36.49000 +0.31	36.75	35.80	35.88	961,298
06 Aug 12	36.18000 +0.58	36.60	34.75	35.00	1,466,097
03 Aug 12	35.60000 +3.12	35.73	32.33	32.59	1,839,926
02 Aug 12	32.48000 -0.25	33.46	32.14	32.60	995,251
01 Aug 12	32.73000 +0.53	33.58	31.70	31.82	709,442
31 Jul 12	32.20000 -1.95	34.28	31.50	34.10	1,092,371
30 Jul 12	34.15000 -0.84	35.30	33.78	34.75	1,202,515
27 Jul 12	34.99000 +2.39	34.99	32.65	32.68	1,602,038
26 Jul 12	32.60000 -1.13	33.97	32.53	33.66	650,108
25 Jul 12	33.73000 +0.85	33.88	32.51	32.80	858,188
24 Jul 12	32.88000 +0.15	33.36	32.17	32.18	597,648
23 Jul 12	32.73000 +0.33	32.85	31.30	31.85	727,449
20 Jul 12	32.40000 -1.02	34.00	32.33	33.61	926,616
19 Jul 12	33.42000 +0.27	34.42	32.66	33.09	923,898
18 Jul 12	33.15000 -0.75	33.88	31.60	33.01	1,235,779
17 Jul 12	33.90000 +0.90	34.14	32.40	32.70	883,706
16 Jul 12	33.00000 -2.90	35.70	32.61	35.60	1,646,777
13 Jul 12	35.90000 -1.08	37.02	35.70	36.60	1,015,198
12 Jul 12	36.98000 +1.98	37.72	34.56	34.87	1,313,348
11 Jul 12	35.00000 +0.41	35.18	33.80	34.28	882,442
10 Jul 12	34.59000 -1.51	36.65	34.40	35.86	982,276
09 Jul 12	36.10000 -0.68	37.69	36.10	36.70	912,193
06 Jul 12	36.78000 +1.57	36.80	34.30	35.00	1,183,659
05 Jul 12	35.21000 +0.67	35.36	33.50	34.08	1,012,449
04 Jul 12	34.54000 -0.29	36.00	34.05	34.79	1,046,564
03 Jul 12	34.83000 +0.22	34.90	34.30	34.30	938,205
02 Jul 12	34.61000 +0.65	35.18	33.85	34.08	1,589,429
29 Jun 12	33.96000 +1.96	34.38	31.60	32.01	1,769,458
28 Jun 12	32.00000 +0.00	33.10	31.81	31.81	1,230,834
27 Jun 12	32.00000 +0.76	33.49	31.14	31.35	1,751,700
26 Jun 12	31.24000 -0.41	31.71	30.45	31.48	938,119
25 Jun 12	31.65000 -0.06	32.48	31.52	31.71	1,256,398
21 Jun 12	31.71000 -1.27	32.78	31.30	32.61	1,502,775
20 Jun 12	32.98000 +1.18	34.89	31.75	31.85	2,160,088
19 Jun 12	31.80000 -0.75	32.58	31.71	32.58	917,341
18 Jun 12	32.55000 +0.15	32.74	31.93	32.60	1,267,765
15 Jun 12	32.40000 +0.49	32.51	31.58	32.15	1,694,239
14 Jun 12	31.91000 +0.51	32.99	31.10	31.10	2,504,409
13 Jun 12	31.40000 +1.05	31.40	29.91	30.28	1,787,303
12 Jun 12	30.35000 +0.56	31.31	30.30	30.35	2,621,044
11 Jun 12	29.79000 +1.43	29.79	28.40	28.40	1,260,756
08 Jun 12	28.36000 +0.16	28.85	28.01	28.01	656,390
07 Jun 12	28.20000 -0.25	29.20	28.06	28.62	596,337
06 Jun 12	28.45000 +0.82	28.56	27.63	27.63	636,691
05 Jun 12	27.63000 +0.17	27.92	27.29	27.45	286,175
04 Jun 12	27.46000 -0.72	28.58	27.42	27.80	707,929
01 Jun 12	28.18000 +0.25	28.30	27.78	27.78	400,997
31 May 12	27.93000 +0.23	28.27	27.33	27.33	486,795
30 May 12	27.70000 +0.30	27.90	26.90	27.36	640,889
29 May 12	27.40000 +0.44	27.77	26.73	26.96	557,381
28 May 12	26.96000 +0.41	26.97	26.20	26.35	457,296
25 May 12	26.55000 -1.07	27.51	26.48	27.40	774,085
24 May 12	27.62000 -0.75	28.57	27.00	28.52	689,880
23 May 12	28.37000 -0.63	29.29	28.05	29.01	786,358
22 May 12	29.00000 +0.48	29.26	28.40	28.60	746,301
21 May 12	28.52000 -0.38	29.01	28.00	28.90	957,939
18 May 12	28.90000 -0.37	29.47	28.71	29.04	721,263
17 May 12	29.27000 +1.17	29.60	28.13	28.30	1,073,679
16 May 12	28.10000 -0.49	28.89	28.08	28.89	672,851
15 May 12	28.59000 +0.59	29.13	27.55	27.63	1,357,174
14 May 12	28.00000 +0.83	28.78	27.22	27.44	1,369,057
11 May 12	27.17000 -0.18	28.09	27.10	27.25	1,099,828
10 May 12	27.35000 +0.04	27.58	27.08	27.36	424,347
09 May 12	27.31000 -0.36	28.18	27.04	27.44	836,016
08 May 12	27.67000 +0.14	28.28	27.31	27.35	662,782
07 May 12	27.53000 +0.39	27.60	26.85	27.00	694,408
04 May 12	27.14000 +0.24	27.20	26.52	26.70	508,331
03 May 12	26.90000 +0.65	26.95	25.40	26.00	808,027
02 May 12	26.25000 +0.07	26.78	25.86	26.75	594,598
26 Apr 12	26.18000 -0.93	27.33	25.50	27.31	725,279
25 Apr 12	27.11000 +0.62	27.15	25.80	26.00	576,229
24 Apr 12	26.49000 -0.61	27.00	25.20	27.00	822,126
23 Apr 12	27.10000 -0.90	28.25	26.61	27.72	721,112
20 Apr 12	28.00000 +0.35	28.32	27.43	27.43	763,682
19 Apr 12	27.65000 +0.13	28.35	27.22	27.43	774,877
18 Apr 12	27.52000 +0.62	27.59	26.60	26.80	953,741
17 Apr 12	26.90000 -0.50	27.59	26.80	27.40	550,179
16 Apr 12	27.40000 -0.06	27.96	27.00	27.03	656,280
13 Apr 12	27.46000 +1.17	27.93	26.40	26.40	1,054,414
12 Apr 12	26.29000 +0.68	26.50	25.50	25.80	680,611
11 Apr 12	25.61000 -0.09	25.98	25.00	25.17	510,554
10 Apr 12	25.70000 +0.60	25.71	24.66	24.74	570,204
09 Apr 12	25.10000 -0.55	25.75	24.93	25.50	604,776
06 Apr 12	25.65000 -0.22	25.99	25.30	25.74	600,481
05 Apr 12	25.87000 +0.98	25.95	24.61	24.89	568,807
30 Mar 12	24.89000 -0.52	25.80	24.51	25.41	781,953
29 Mar 12	25.41000 -1.75	26.18	25.00	25.40	1,252,002
28 Mar 12	27.16000 -1.15	28.23	26.72	28.23	678,481
27 Mar 12	28.31000 +0.30	28.82	28.07	28.27	739,722
26 Mar 12	28.01000 +0.51	28.17	27.25	27.25	565,292
23 Mar 12	27.50000 -0.21	27.80	27.20	27.51	543,559
22 Mar 12	27.71000 +0.25	27.99	27.20	27.47	678,598
21 Mar 12	27.46000 -0.70	28.47	27.12	28.17	1,006,849
20 Mar 12	28.16000 -1.51	29.53	28.00	29.50	987,493
19 Mar 12	29.67000 +0.97	29.72	28.40	28.70	1,109,881
16 Mar 12	28.70000 +0.70	29.06	27.91	28.19	981,836
15 Mar 12	28.00000 -0.66	28.94	27.60	28.89	1,527,040
14 Mar 12	28.66000 -2.59	31.40	28.20	31.27	2,666,417
13 Mar 12	31.25000 +0.85	31.25	30.30	30.30	1,819,247
12 Mar 12	30.40000 -0.58	31.15	30.12	30.76	1,518,511
09 Mar 12	30.98000 +0.58	31.01	30.30	30.40	1,383,354
08 Mar 12	30.40000 +0.20	30.66	29.70	30.41	1,461,902
07 Mar 12	30.20000 -0.80	31.90	30.14	30.42	2,267,499
06 Mar 12	31.00000 -0.09	31.20	29.86	30.53	2,450,759
05 Mar 12	31.09000 +2.09	31.90	29.03	29.18	4,090,125
02 Mar 12	29.00000 +0.50	29.95	28.60	28.60	1,080,097
01 Mar 12	28.50000 +0.20	29.05	27.82	27.95	1,113,185
29 Feb 12	28.30000 -1.58	30.42	28.20	29.43	1,807,543
28 Feb 12	29.88000 +0.83	30.60	28.39	28.71	3,056,893
24 Feb 12	29.05000 -0.34	29.18	28.50	28.81	2,543,991
23 Feb 12	29.39000 +1.96	30.17	27.61	27.72	5,984,732
22 Feb 12	27.43000 +0.77	27.45	26.33	26.54	2,562,804
21 Feb 12	26.66000 +0.18	26.69	25.81	26.48	1,263,785
20 Feb 12	26.48000 -0.27	27.25	26.10	26.90	1,472,192
17 Feb 12	26.75000 +0.28	26.95	26.29	26.30	1,470,011
16 Feb 12	26.47000 -1.13	27.64	26.00	27.30	2,230,391
15 Feb 12	27.60000 +0.31	27.60	26.52	27.29	2,143,031
14 Feb 12	27.29000 +0.09	27.90	26.76	27.03	2,692,653
13 Feb 12	27.20000 +0.98	27.70	25.82	25.86	3,222,358
10 Feb 12	26.22000 +0.22	26.25	25.31	25.67	2,678,154
09 Feb 12	26.00000 -0.49	26.97	25.66	26.29	3,476,461
08 Feb 12	26.49000 +0.83	26.68	25.33	25.54	1,697,839
07 Feb 12	25.66000 -1.01	26.67	25.25	26.17	1,608,576
06 Feb 12	26.67000 +0.75	27.33	25.41	25.93	2,495,236
03 Feb 12	25.92000 -0.26	27.70	25.91	26.10	2,639,744
02 Feb 12	26.18000 +0.03	26.36	25.40	25.81	2,257,911
01 Feb 12	26.15000 +0.76	26.26	24.81	24.81	3,122,366
31 Jan 12	25.39000 +1.46	26.18	24.70	24.80	3,194,803
30 Jan 12	23.93000 +0.45	24.90	22.58	23.30	2,555,856
20 Jan 12	23.48000 +0.83	23.63	22.57	22.80	2,469,602
19 Jan 12	22.65000 +0.07	23.50	21.50	21.99	2,919,193
18 Jan 12	22.58000 -0.68	24.48	21.84	23.80	4,442,086
17 Jan 12	23.26000 -0.58	23.85	21.51	21.75	5,736,628
16 Jan 12	23.84000 -2.65	24.41	23.84	24.41	788,800
13 Jan 12	26.49000 +0.00	28.68	26.35	26.50	9,494,606