FUNDMANAGER.co.uk

JD Sports Fashion PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	90.36000 -1.62	93.06	90.36	92.30	13,462,241
19 Oct 26	91.98000 -1.80	93.88	91.40	93.00	12,490,441
16 Oct 26	93.78000 +1.52	93.78	91.30	92.30	10,621,216
15 Oct 26	92.26000 +3.82	92.26	88.96	89.48	14,587,978
14 Oct 26	88.44000 +0.52	89.18	87.90	88.60	7,129,080
13 Oct 26	87.92000 +2.22	88.53	84.62	86.00	10,128,671
12 Oct 26	85.70000 +1.20	85.70	83.42	85.40	12,545,750
09 Oct 26	84.50000 +0.48	86.04	83.82	83.92	9,939,485
08 Oct 26	84.02000 +0.52	84.34	82.40	84.00	6,578,207
07 Oct 26	83.50000 +3.16	84.06	80.02	80.90	14,439,391
06 Oct 26	80.34000 +0.64	81.22	79.00	81.22	9,898,151
05 Oct 26	79.70000 -0.02	80.96	79.46	80.00	7,672,358
02 Oct 26	79.72000 -1.14	81.64	78.71	81.10	14,732,214
01 Oct 26	80.86000 -0.42	82.18	79.60	80.56	11,121,510
30 Sep 26	81.28000 +1.26	82.16	80.64	80.70	13,261,264
29 Sep 26	80.02000 +0.84	80.56	79.00	80.00	10,784,073
28 Sep 26	79.18000 +1.68	79.58	77.82	78.12	11,563,981
25 Sep 26	77.50000 +1.06	78.29	76.54	76.76	8,317,438
24 Sep 26	76.44000 +2.22	77.68	74.38	74.68	12,742,693
23 Sep 26	74.22000 -4.50	81.52	73.93	78.74	23,339,814
22 Sep 26	78.72000 +4.74	79.30	73.70	73.70	37,526,800
21 Sep 26	73.98000 +0.26	74.78	73.26	73.78	14,762,078
18 Sep 26	73.72000 -2.60	77.32	73.50	75.88	38,324,668
17 Sep 26	76.32000 +0.08	77.14	74.64	75.76	23,026,708
16 Sep 26	76.24000 -0.44	77.00	74.56	76.54	33,369,128
15 Sep 26	76.68000 +0.12	77.96	75.99	76.84	15,241,804
14 Sep 26	76.56000 -1.54	78.74	76.34	78.32	13,792,955
11 Sep 26	78.10000 -0.96	79.48	77.86	78.50	10,019,384
10 Sep 26	79.06000 -0.58	80.82	78.90	80.02	9,001,774
09 Sep 26	79.64000 -1.24	80.82	79.55	80.70	14,441,858
08 Sep 26	80.88000 -2.12	83.38	80.88	81.48	18,934,092
07 Sep 26	83.00000 +0.62	83.04	82.04	82.68	12,344,967
04 Sep 26	82.38000 -0.26	83.56	81.94	82.96	20,311,692
03 Sep 26	82.64000 +0.64	83.26	80.91	82.64	39,339,780
02 Sep 26	82.00000 -1.98	84.00	80.64	82.98	22,239,180
01 Sep 26	83.98000 -2.72	85.74	83.46	84.30	19,194,412
28 Aug 26	86.70000 +0.26	87.04	84.74	86.94	16,142,699
27 Aug 26	86.44000 -1.42	88.88	86.44	88.00	10,080,130
26 Aug 26	87.86000 +2.56	88.00	85.48	85.88	20,080,822
25 Aug 26	85.30000 -0.20	86.76	83.46	85.42	13,460,797
24 Aug 26	85.50000 +0.96	85.92	84.42	84.66	10,142,341
21 Aug 26	84.54000 +4.46	85.88	80.08	80.08	27,510,500
20 Aug 26	80.08000 -13.38	86.40	78.48	84.10	64,710,680
19 Aug 26	93.46000 +1.88	94.42	90.60	90.60	17,292,508
18 Aug 26	91.58000 +1.56	92.04	89.50	90.08	10,403,131
17 Aug 26	90.02000 -2.40	92.22	89.10	92.00	18,608,392
14 Aug 26	92.42000 -0.98	94.82	92.42	93.70	19,372,744
13 Aug 26	93.40000 +1.80	93.50	91.34	92.64	12,824,845
12 Aug 26	91.60000 -0.60	92.70	90.46	91.88	8,627,191
11 Aug 26	92.20000 -1.96	95.36	91.38	94.24	11,052,348
10 Aug 26	94.16000 -0.82	95.86	93.56	95.26	7,970,460
07 Aug 26	94.98000 +1.48	95.83	93.42	94.28	16,873,412
06 Aug 26	93.50000 +0.70	94.46	92.62	93.88	17,844,326
05 Aug 26	92.80000 +1.48	93.20	91.15	91.92	14,395,508
04 Aug 26	91.32000 +0.36	91.84	87.80	91.00	9,983,979
03 Aug 26	90.96000 +1.50	92.28	87.38	90.00	17,522,528
31 Jul 26	89.46000 -3.86	93.80	89.46	93.80	13,528,583
30 Jul 26	93.32000 -1.48	94.82	91.20	93.42	15,797,972
29 Jul 26	94.80000 -0.12	95.68	93.69	95.00	9,188,801
28 Jul 26	94.92000 +2.22	95.00	92.46	93.20	9,953,931
27 Jul 26	92.70000 +3.74	93.92	89.48	90.00	20,565,764
24 Jul 26	88.96000 +3.18	89.30	86.62	87.14	11,562,972
23 Jul 26	85.78000 -1.32	86.64	84.92	86.46	16,219,124
22 Jul 26	87.10000 +1.28	87.72	84.34	85.44	6,780,514
21 Jul 26	85.82000 -2.32	87.80	85.50	86.58	7,771,910
20 Jul 26	88.14000 +1.20	88.48	86.34	86.54	8,970,977
17 Jul 26	86.94000 -0.44	87.68	86.08	86.52	8,621,689
16 Jul 26	87.38000 +1.28	87.72	84.26	86.62	12,572,348
15 Jul 26	86.10000 +0.92	86.84	84.44	85.16	12,036,237
14 Jul 26	85.18000 -1.30	86.30	83.99	85.76	12,312,723
13 Jul 26	86.48000 +2.66	86.66	83.28	83.42	11,206,760
10 Jul 26	83.82000 +2.38	84.58	81.36	83.04	10,539,089
09 Jul 26	81.44000 -0.30	82.32	80.56	82.32	9,938,146
08 Jul 26	81.74000 -1.64	83.92	81.00	82.88	11,312,055
07 Jul 26	83.38000 +1.04	84.38	82.16	82.96	13,029,713
06 Jul 26	82.34000 -0.38	84.66	82.00	82.64	6,249,377
03 Jul 26	82.72000 -0.38	83.46	81.32	83.44	4,928,944
02 Jul 26	83.10000 -1.12	84.10	82.42	83.00	9,285,719
01 Jul 26	84.22000 -0.50	84.48	81.68	84.08	11,359,640
30 Jun 26	84.72000 -0.58	85.30	83.51	85.24	18,267,426
29 Jun 26	85.30000 -0.40	86.25	84.30	84.30	7,478,613
26 Jun 26	85.70000 +0.44	86.89	83.46	85.86	10,181,032
25 Jun 26	85.26000 +0.76	87.66	84.38	84.46	13,642,996
24 Jun 26	84.50000 +1.18	84.82	82.50	82.50	20,013,472
23 Jun 26	83.32000 +0.66	84.00	81.42	81.72	12,484,460
22 Jun 26	82.66000 -2.68	85.46	82.66	84.44	12,028,929
19 Jun 26	85.34000 -1.38	86.90	84.96	86.32	29,741,624
18 Jun 26	86.72000 +1.88	86.80	82.35	83.74	12,591,858
17 Jun 26	84.84000 -0.94	86.66	84.08	86.04	14,071,811
16 Jun 26	85.78000 -0.34	87.52	85.50	87.36	10,363,361
15 Jun 26	86.12000 -1.66	90.18	85.83	89.02	14,524,987
12 Jun 26	87.78000 +1.02	89.56	86.94	88.48	11,491,308
11 Jun 26	86.76000 +0.30	88.68	84.86	84.86	25,016,700
10 Jun 26	86.46000 +1.88	87.16	84.54	85.08	9,034,713
09 Jun 26	84.58000 +0.78	86.10	83.02	83.54	10,581,632
08 Jun 26	83.80000 -0.68	85.36	83.14	84.68	8,289,280
05 Jun 26	84.48000 -2.98	88.28	83.74	88.04	18,617,210
04 Jun 26	87.46000 +3.90	88.58	83.72	84.06	40,346,864
03 Jun 26	83.56000 -0.48	86.54	82.96	83.68	25,864,652
02 Jun 26	84.04000 +0.12	87.22	83.42	83.42	16,343,571
01 Jun 26	83.92000 -0.34	87.74	83.70	84.18	14,909,545
29 May 26	84.26000 -1.24	86.40	84.26	85.92	189,981,040
28 May 26	85.50000 +0.08	85.50	81.78	84.94	25,684,616
27 May 26	85.42000 +4.14	87.16	81.78	81.78	37,187,480
26 May 26	81.28000 +3.64	81.28	77.00	78.64	29,736,710
22 May 26	77.64000 +0.92	78.43	76.38	76.80	15,729,388
21 May 26	76.72000 +0.54	78.18	75.92	76.00	18,693,276
20 May 26	76.18000 +0.66	77.16	73.44	74.64	16,075,555
19 May 26	75.52000 +2.06	75.89	73.26	73.82	13,562,154
18 May 26	73.46000 +1.44	74.36	70.02	70.02	12,531,061
15 May 26	72.02000 +1.76	72.02	69.18	69.88	17,336,210
14 May 26	70.26000 +1.80	70.26	67.98	69.00	16,041,481
13 May 26	68.46000 -1.04	69.73	67.99	69.62	19,865,778
12 May 26	69.50000 -2.14	71.64	69.42	71.42	19,530,060
11 May 26	71.64000 -3.44	74.86	70.60	74.22	17,566,576
08 May 26	75.08000 +2.08	76.74	72.08	72.30	17,022,952
07 May 26	73.00000 +5.00	74.86	64.19	64.52	46,197,916
06 May 26	68.00000 +2.72	69.68	64.98	64.98	19,075,804
05 May 26	65.28000 -2.02	67.44	64.80	66.62	24,093,108
01 May 26	67.30000 +0.00	67.90	66.84	67.90	6,878,384
30 Apr 26	67.30000 +0.16	67.54	66.00	66.70	12,515,856
29 Apr 26	67.14000 -1.48	68.89	66.82	68.34	13,221,264
28 Apr 26	68.62000 -0.24	69.62	68.38	68.96	11,484,630
27 Apr 26	68.86000 -1.08	71.14	68.24	70.98	12,537,813
24 Apr 26	69.94000 -2.12	71.84	68.98	71.04	16,921,396
23 Apr 26	72.06000 -1.36	73.40	71.74	73.18	11,354,287
22 Apr 26	73.42000 -2.98	76.12	72.32	75.54	26,253,172
21 Apr 26	76.40000 -0.48	78.20	76.40	77.34	9,449,087
20 Apr 26	76.88000 -0.38	77.36	75.74	75.74	9,686,568
17 Apr 26	77.26000 +1.02	78.48	74.92	76.46	13,433,991
16 Apr 26	76.24000 +0.64	77.94	76.12	76.60	17,636,180
15 Apr 26	75.60000 +0.92	75.60	73.90	74.68	14,648,791
14 Apr 26	74.68000 +0.38	74.94	73.80	74.52	10,627,849
13 Apr 26	74.30000 -0.88	75.22	73.74	74.70	15,061,970
10 Apr 26	75.18000 +0.64	75.74	74.54	75.32	12,399,778
09 Apr 26	74.54000 +1.10	74.54	72.40	73.54	11,535,618
08 Apr 26	73.44000 +4.42	76.10	73.26	74.62	36,646,392
07 Apr 26	69.02000 -1.50	69.02	69.02	69.02	35,461,316
02 Apr 26	70.52000 +0.02	72.40	68.88	69.60	11,411,999
01 Apr 26	70.50000 -0.16	72.86	69.46	71.88	15,011,862
31 Mar 26	70.66000 +2.56	70.66	68.20	68.64	18,683,156
30 Mar 26	68.10000 +0.12	68.24	66.78	67.14	13,880,512
27 Mar 26	67.98000 -1.92	70.44	67.98	70.18	17,081,320
26 Mar 26	69.90000 +0.82	70.64	68.12	68.44	12,453,505
25 Mar 26	69.08000 +1.78	69.74	67.06	68.04	10,787,453
24 Mar 26	67.30000 -2.04	69.70	66.64	69.70	11,730,998
23 Mar 26	69.34000 +1.50	70.73	65.50	67.38	15,780,349
20 Mar 26	67.84000 -0.08	70.00	67.33	69.12	33,222,294
19 Mar 26	67.92000 -2.52	69.96	67.40	69.66	39,857,080
18 Mar 26	70.44000 -0.56	72.22	69.62	72.16	8,325,951
17 Mar 26	71.00000 -0.58	73.08	71.00	71.38	10,320,098
16 Mar 26	71.58000 -1.26	73.69	71.20	72.94	9,401,022
13 Mar 26	72.84000 -1.60	74.18	72.11	73.12	9,468,462
12 Mar 26	74.44000 -1.20	76.26	74.16	75.32	8,399,029
11 Mar 26	75.64000 -0.36	76.52	74.28	76.52	28,951,688
10 Mar 26	76.00000 +2.46	76.44	74.40	74.40	14,733,075
09 Mar 26	73.54000 -2.90	75.54	72.86	75.10	9,877,729
06 Mar 26	76.44000 -0.54	79.26	76.40	78.42	12,888,058
05 Mar 26	76.98000 +1.34	78.19	74.90	75.42	10,408,431
04 Mar 26	75.64000 +1.22	76.50	73.94	74.36	13,974,130
03 Mar 26	74.42000 -3.46	77.92	73.86	77.92	21,715,342
02 Mar 26	77.88000 -4.10	81.18	76.94	80.16	17,511,434
27 Feb 26	81.98000 -0.06	82.82	80.38	82.44	21,112,184
26 Feb 26	82.04000 +1.88	82.70	80.38	80.80	12,545,621
25 Feb 26	80.16000 -1.10	82.01	77.92	81.44	11,126,013
24 Feb 26	81.26000 +0.44	82.18	80.40	81.00	19,800,616
23 Feb 26	80.82000 +2.64	83.34	77.66	77.92	46,669,836
20 Feb 26	78.18000 -0.24	79.83	78.10	78.90	7,624,182
19 Feb 26	78.42000 -0.92	80.12	78.32	79.52	5,196,426
18 Feb 26	79.34000 -0.20	79.87	78.82	79.82	7,124,173
17 Feb 26	79.54000 +0.42	80.70	78.62	80.70	5,512,225
16 Feb 26	79.12000 +0.24	80.94	78.84	79.50	7,178,922
13 Feb 26	78.88000 -0.70	80.14	77.76	79.48	11,418,362
12 Feb 26	79.58000 -1.76	83.68	79.34	83.62	17,543,404
11 Feb 26	81.34000 +0.40	83.38	80.96	81.20	24,018,042
10 Feb 26	80.94000 +0.92	82.06	79.82	80.54	11,438,034
09 Feb 26	80.02000 -1.30	82.86	80.02	82.30	13,000,938
06 Feb 26	81.32000 +0.88	81.66	79.14	80.10	12,249,656
05 Feb 26	80.44000 -2.84	84.02	79.92	83.16	35,142,028
04 Feb 26	83.28000 +0.98	85.50	82.30	82.30	38,022,376
03 Feb 26	82.30000 -4.48	87.32	80.92	87.04	48,276,000
02 Feb 26	86.78000 +4.54	86.78	81.72	81.74	25,478,972
30 Jan 26	82.24000 +0.30	83.48	81.54	82.16	25,351,784
29 Jan 26	81.94000 -0.62	83.70	81.14	83.04	24,311,238
28 Jan 26	82.56000 -1.98	86.66	82.56	85.80	30,818,538
27 Jan 26	84.54000 +0.78	84.54	82.68	84.00	40,281,856
26 Jan 26	83.76000 +1.12	83.76	81.60	83.00	28,437,624
23 Jan 26	82.64000 -1.98	85.62	82.64	84.26	10,279,275
22 Jan 26	84.62000 +2.56	85.40	82.24	83.00	18,370,376
21 Jan 26	82.06000 +3.78	82.46	76.65	78.36	18,807,940
20 Jan 26	78.28000 -1.30	80.04	77.18	78.90	14,198,156
19 Jan 26	79.58000 -2.08	81.12	79.14	79.96	14,269,661
16 Jan 26	81.66000 -1.78	84.30	81.66	83.08	18,222,384
15 Jan 26	83.44000 +0.16	85.12	81.50	83.04	15,066,265
14 Jan 26	83.28000 -1.52	84.86	83.06	84.40	17,945,428
13 Jan 26	84.80000 +1.40	86.04	83.16	83.16	39,784,804
12 Jan 26	83.40000 -0.84	86.13	82.86	84.02	8,781,222
09 Jan 26	84.24000 +0.14	85.36	83.30	85.36	6,864,678
08 Jan 26	84.10000 +1.14	84.92	82.46	82.96	14,275,677
07 Jan 26	82.96000 -0.02	85.28	82.74	83.88	10,409,060
06 Jan 26	82.98000 -4.42	86.42	81.14	86.30	17,728,046
05 Jan 26	87.40000 +1.68	87.40	83.08	86.36	9,995,444
02 Jan 26	85.72000 +1.26	86.20	83.54	84.52	6,183,232
31 Dec 25	84.46000 -0.82	85.22	84.00	84.76	5,228,699
30 Dec 25	85.28000 +1.54	85.72	83.34	83.34	4,069,187
29 Dec 25	83.74000 +0.66	84.40	81.70	81.70	5,967,114
24 Dec 25	83.08000 +0.18	83.92	82.92	83.42	2,000,354
23 Dec 25	82.90000 -0.64	85.46	82.90	83.82	5,575,819
22 Dec 25	83.54000 -0.90	85.23	83.20	84.16	10,749,343
19 Dec 25	84.44000 -2.24	86.56	83.92	84.90	19,656,916
18 Dec 25	86.68000 +2.04	86.92	84.50	85.14	10,486,701
17 Dec 25	84.64000 +1.46	84.64	82.34	83.68	12,419,655
16 Dec 25	83.18000 +2.14	84.02	81.06	81.34	11,332,698
15 Dec 25	81.04000 +0.18	82.52	81.04	81.18	16,157,833
12 Dec 25	80.86000 -0.86	83.29	80.46	82.20	9,366,516
11 Dec 25	81.72000 +2.80	81.92	78.48	78.48	9,167,518
10 Dec 25	78.92000 -0.26	80.14	78.64	78.74	10,854,061
09 Dec 25	79.18000 -0.42	80.12	77.74	79.08	12,974,551
08 Dec 25	79.60000 -3.12	83.94	79.60	82.78	18,267,508
05 Dec 25	82.72000 +2.22	82.90	80.82	80.82	12,838,956
04 Dec 25	80.50000 +2.08	81.42	78.48	78.62	23,378,910
03 Dec 25	78.42000 +0.60	79.38	78.00	78.14	11,381,552
02 Dec 25	77.82000 +0.10	78.32	76.38	77.08	8,791,241
01 Dec 25	77.72000 +0.46	77.88	76.04	77.14	8,787,186
28 Nov 25	77.26000 +0.10	77.82	76.84	77.64	11,843,165
27 Nov 25	77.16000 +0.42	77.80	75.88	77.08	11,826,527
26 Nov 25	76.74000 +2.90	77.37	73.98	74.18	23,262,850
25 Nov 25	73.84000 +0.28	74.16	71.70	73.46	25,969,580
24 Nov 25	73.56000 +0.68	74.28	72.06	72.06	28,259,622
21 Nov 25	72.88000 -4.40	76.16	72.88	75.60	34,090,816
20 Nov 25	77.28000 -3.12	80.38	77.28	78.50	20,645,294
19 Nov 25	80.40000 +3.40	80.64	76.86	77.20	27,623,122
18 Nov 25	77.00000 -1.50	77.80	75.74	76.40	19,719,546
17 Nov 25	78.50000 -3.90	82.72	78.44	82.34	18,852,224
14 Nov 25	82.40000 -1.70	84.02	81.72	84.00	24,472,676
13 Nov 25	84.10000 -1.16	86.22	84.10	85.64	10,999,395
12 Nov 25	85.26000 -1.06	87.26	85.06	86.06	10,092,064
11 Nov 25	86.32000 +1.56	86.60	84.04	85.30	15,839,996
10 Nov 25	84.76000 +0.30	86.36	84.00	85.00	11,716,680
07 Nov 25	84.46000 +0.70	85.40	83.58	84.12	8,686,535
06 Nov 25	83.76000 -0.84	87.40	83.47	84.60	17,167,404
05 Nov 25	84.60000 -1.20	86.20	84.60	85.30	24,027,292
04 Nov 25	85.80000 -4.28	91.24	83.44	90.22	25,849,152
03 Nov 25	90.08000 -3.10	93.82	90.08	93.32	12,764,213
31 Oct 25	93.18000 -1.82	95.26	92.68	94.88	13,644,710
30 Oct 25	95.00000 -3.32	98.57	94.94	98.00	13,198,364
29 Oct 25	98.32000 -0.78	99.92	97.28	99.00	11,244,292
28 Oct 25	99.10000 -0.28	100.60	98.76	99.02	9,212,904
27 Oct 25	99.38000 -1.32	101.10	98.90	100.20	6,854,474
24 Oct 25	100.70000 +0.45	101.70	98.90	101.05	5,218,752
23 Oct 25	100.25000 +0.10	101.95	98.94	100.15	5,215,280
22 Oct 25	100.15000 +1.81	100.90	98.22	98.82	7,457,986
21 Oct 25	98.34000 +2.86	98.44	94.96	95.62	8,072,477
20 Oct 25	95.48000 +0.04	96.46	93.82	94.46	7,943,580
17 Oct 25	95.44000 -0.80	96.24	93.52	95.30	10,809,141
16 Oct 25	96.24000 +1.22	96.24	94.16	95.56	5,085,661
15 Oct 25	95.02000 +0.34	96.08	93.85	95.14	8,077,081
14 Oct 25	94.68000 -0.94	96.34	94.24	94.34	9,729,975
13 Oct 25	95.62000 +0.58	96.99	93.68	94.96	10,599,389
10 Oct 25	95.04000 -2.82	99.62	95.04	98.76	12,671,861
09 Oct 25	97.86000 -3.24	102.60	97.04	102.05	11,109,560
08 Oct 25	101.10000 -0.90	104.65	101.10	102.45	23,649,556
07 Oct 25	102.00000 -2.55	105.00	101.45	104.35	25,141,020
06 Oct 25	104.55000 +1.25	106.18	103.15	103.40	11,624,125
03 Oct 25	103.30000 +0.40	103.55	101.75	103.20	8,097,985
02 Oct 25	102.90000 +1.10	103.47	99.94	102.95	12,424,794
01 Oct 25	101.80000 +6.50	101.80	95.52	95.92	16,931,584
30 Sep 25	95.30000 +2.28	95.62	93.00	93.42	11,440,522
29 Sep 25	93.02000 +4.02	93.09	89.63	89.98	13,544,614
26 Sep 25	89.00000 +0.42	89.76	87.40	88.58	9,888,157
25 Sep 25	88.58000 +0.64	91.02	87.14	87.14	23,587,308
24 Sep 25	87.94000 -0.66	91.94	85.76	90.94	36,844,924
23 Sep 25	88.60000 +1.44	89.74	87.20	87.42	12,430,517
22 Sep 25	87.16000 -1.26	88.32	86.54	88.08	5,508,392
19 Sep 25	88.42000 -3.54	91.98	88.42	91.98	26,548,276
18 Sep 25	91.96000 -0.34	92.74	89.84	92.00	10,985,149
17 Sep 25	92.30000 +0.44	93.68	91.68	92.82	6,480,234
16 Sep 25	91.86000 -0.32	93.76	91.69	92.62	7,298,388
15 Sep 25	92.18000 +1.66	92.18	89.78	90.94	6,180,693
12 Sep 25	90.52000 -2.00	92.76	89.44	92.62	7,517,167
11 Sep 25	92.52000 +0.24	93.81	91.86	92.30	5,654,712
10 Sep 25	92.28000 -1.12	94.16	91.07	93.36	8,659,795
09 Sep 25	93.40000 -2.08	96.02	93.22	95.58	7,311,996
08 Sep 25	95.48000 +1.02	96.42	94.34	95.04	9,278,555
05 Sep 25	94.46000 -1.22	96.38	93.36	95.72	10,918,243
04 Sep 25	95.68000 +1.30	97.14	94.12	94.62	6,495,633
03 Sep 25	94.38000 -0.76	96.42	93.82	95.74	7,345,978
02 Sep 25	95.14000 -1.56	97.52	93.86	96.78	8,383,316
01 Sep 25	96.70000 +0.68	97.56	95.82	96.82	7,019,097
29 Aug 25	96.02000 -4.08	100.30	96.02	100.00	12,478,938
28 Aug 25	100.10000 +2.74	101.23	97.27	98.96	12,332,923
27 Aug 25	97.36000 +3.34	99.36	94.32	98.72	21,947,072
26 Aug 25	94.02000 +0.76	96.59	91.62	93.26	18,560,440
22 Aug 25	93.26000 +1.32	93.70	91.30	91.70	10,031,616
21 Aug 25	91.94000 -1.38	93.40	90.32	93.40	7,584,286
20 Aug 25	93.32000 -0.58	93.90	92.30	93.80	9,530,272
19 Aug 25	93.90000 +6.10	94.57	88.00	88.00	21,410,838
18 Aug 25	87.80000 +0.28	88.38	87.18	87.18	25,036,440
15 Aug 25	87.52000 -0.58	89.44	87.04	88.92	8,855,864
14 Aug 25	88.10000 -0.88	89.24	87.38	89.12	6,148,724
13 Aug 25	88.98000 +1.04	89.06	86.71	87.86	26,436,220
12 Aug 25	87.94000 +2.12	87.94	84.58	86.06	8,593,572
11 Aug 25	85.82000 -1.88	88.66	85.78	87.08	6,895,512
08 Aug 25	87.70000 +1.54	89.20	86.46	86.84	7,242,323
07 Aug 25	86.16000 +0.46	86.32	84.34	85.54	7,325,098
06 Aug 25	85.70000 +0.32	86.57	85.18	86.24	5,214,148
05 Aug 25	85.38000 +1.08	85.38	83.68	84.10	4,649,432
04 Aug 25	84.30000 -0.12	85.35	83.58	84.48	5,371,177
01 Aug 25	84.42000 -1.04	86.14	84.00	84.64	5,676,251
31 Jul 25	85.46000 -0.44	86.60	84.99	86.20	7,764,345
30 Jul 25	85.90000 -3.16	88.76	85.76	88.72	8,088,644
29 Jul 25	89.06000 -1.80	91.29	89.06	90.68	8,118,669
28 Jul 25	90.86000 -1.46	94.00	90.30	94.00	5,736,750
25 Jul 25	92.32000 -0.68	93.24	89.88	92.00	11,453,670
24 Jul 25	93.00000 +3.22	93.50	90.00	90.60	10,984,284
23 Jul 25	89.78000 +3.98	90.05	85.91	86.58	11,813,471
22 Jul 25	85.80000 -0.36	86.72	84.34	86.28	7,245,813
21 Jul 25	86.16000 +0.76	86.40	85.11	85.82	5,552,641
18 Jul 25	85.40000 +0.90	86.98	84.80	85.26	7,668,238
17 Jul 25	84.50000 +1.68	85.28	82.14	83.40	11,219,380
16 Jul 25	82.82000 -1.06	84.68	82.82	83.66	12,200,410
15 Jul 25	83.88000 -2.24	86.74	83.56	85.50	12,358,125
14 Jul 25	86.12000 -1.54	88.40	86.02	86.90	7,861,673
11 Jul 25	87.66000 -2.96	89.98	87.40	89.34	6,671,165
10 Jul 25	90.62000 +1.62	91.26	89.22	89.98	9,218,619
09 Jul 25	89.00000 +0.58	89.00	86.58	88.66	10,358,255
08 Jul 25	88.42000 +0.54	88.82	87.44	87.50	7,360,556
07 Jul 25	87.88000 -2.16	90.14	86.92	90.02	13,492,705
04 Jul 25	90.04000 -1.22	91.54	89.04	90.90	9,222,495
03 Jul 25	91.26000 +1.26	92.02	90.22	90.36	12,407,660
02 Jul 25	90.00000 -1.30	91.60	89.02	91.58	13,318,559
01 Jul 25	91.30000 +2.56	91.60	88.58	89.00	14,082,139
30 Jun 25	88.74000 +0.86	89.50	86.72	88.10	19,744,578
27 Jun 25	87.88000 +6.18	88.38	85.00	85.00	32,255,460
26 Jun 25	81.70000 +3.28	81.70	78.34	79.00	18,183,924
25 Jun 25	78.42000 +1.74	78.42	75.98	76.06	21,202,352
24 Jun 25	76.68000 +4.86	77.16	73.20	73.44	28,735,300
23 Jun 25	71.82000 -1.29	72.86	70.13	72.10	18,003,632
20 Jun 25	73.10920 -0.53	74.50	73.08	73.64	26,864,862
19 Jun 25	73.64000 -1.50	75.06	73.54	74.54	5,767,999
18 Jun 25	75.14000 +0.58	75.74	73.90	74.72	12,006,758
17 Jun 25	74.56000 -0.94	75.98	74.32	75.40	8,851,015
16 Jun 25	75.50000 -0.58	77.09	75.50	76.00	14,316,698
13 Jun 25	76.08000 -1.22	76.60	74.56	76.08	14,902,151
12 Jun 25	77.30000 -3.02	79.72	77.10	79.08	14,316,804
11 Jun 25	80.32000 -1.62	82.23	80.26	81.60	12,423,160
10 Jun 25	81.94000 -0.66	83.55	81.56	82.92	13,565,458
09 Jun 25	82.60000 +2.04	82.94	79.42	80.86	9,434,084
06 Jun 25	80.56000 -0.06	82.08	80.00	80.78	8,044,988
05 Jun 25	80.62000 -0.12	81.06	79.61	80.48	8,016,453
04 Jun 25	80.74000 -0.14	82.64	80.31	80.64	8,615,338
03 Jun 25	80.88000 -1.68	83.02	80.40	82.40	8,739,324
02 Jun 25	82.56000 -1.56	84.49	82.05	83.64	9,192,987
30 May 25	84.12000 +1.26	85.22	82.64	83.08	19,160,252
29 May 25	82.86000 -0.40	85.58	82.66	84.32	9,791,833
28 May 25	83.26000 -0.32	83.68	81.98	83.68	11,097,382
27 May 25	83.58000 +1.00	84.86	83.24	83.70	10,881,790
23 May 25	82.58000 -2.58	85.94	81.66	85.52	11,368,450
22 May 25	85.16000 +2.04	86.68	81.74	81.74	22,703,358
21 May 25	83.12000 -9.86	90.88	80.98	90.00	49,477,084
20 May 25	92.98000 +1.74	92.98	90.98	91.38	18,810,292
19 May 25	91.24000 -1.50	92.54	90.10	92.00	62,593,500
16 May 25	92.74000 +1.48	93.80	91.16	91.24	19,209,284
15 May 25	91.26000 +1.24	94.92	91.18	92.36	48,258,828
14 May 25	90.02000 +0.28	91.74	89.22	89.22	13,045,439
13 May 25	89.74000 +1.00	90.92	88.50	88.70	14,364,067
12 May 25	88.74000 +2.16	90.37	85.97	87.16	18,541,864
09 May 25	86.58000 +2.08	87.40	84.43	84.54	12,718,429
08 May 25	84.50000 +1.54	86.76	82.60	83.00	18,089,292
07 May 25	82.96000 +1.80	82.96	80.16	80.98	51,534,244
06 May 25	81.16000 +1.18	81.88	79.40	80.00	9,934,613
02 May 25	79.98000 +0.22	80.40	77.68	79.80	10,253,839
01 May 25	79.76000 +1.18	79.96	78.48	78.96	7,335,507
30 Apr 25	78.58000 -2.16	81.54	77.94	80.42	50,971,912
29 Apr 25	80.74000 +1.82	81.19	79.10	79.28	17,302,040
28 Apr 25	78.92000 +1.38	80.10	77.06	77.54	7,626,592
25 Apr 25	77.54000 -0.62	79.24	76.74	78.32	16,295,215
24 Apr 25	78.16000 +0.96	78.66	76.20	76.40	51,685,652
23 Apr 25	77.20000 +0.60	78.76	76.74	78.26	30,992,160
22 Apr 25	76.60000 +1.60	76.66	74.26	76.00	8,345,737
17 Apr 25	75.00000 +1.96	75.24	72.90	72.90	49,882,108
16 Apr 25	73.04000 -2.02	74.68	72.18	74.50	9,099,435
15 Apr 25	75.06000 +1.50	75.36	73.78	74.38	7,790,557
14 Apr 25	73.56000 +1.44	75.38	72.98	74.02	18,556,626
11 Apr 25	72.12000 -1.30	75.66	72.12	74.50	14,928,734
10 Apr 25	73.42000 +4.24	80.00	72.08	80.00	34,882,140
09 Apr 25	69.18000 +6.02	71.96	61.04	61.22	35,301,164
08 Apr 25	63.16000 -0.63	66.10	62.40	64.80	17,013,998
07 Apr 25	63.78640 -3.47	67.80	62.14	64.54	16,295,899
04 Apr 25	67.26000 +1.92	68.02	64.00	65.58	23,198,452
03 Apr 25	65.34000 -5.60	69.18	63.80	69.00	44,707,900
02 Apr 25	70.94000 +1.54	71.46	68.69	69.90	12,004,616
01 Apr 25	69.40000 +1.50	69.70	67.70	69.00	16,249,157
31 Mar 25	67.90000 -4.06	71.02	67.72	70.70	18,330,600
28 Mar 25	71.96000 -0.82	74.16	71.06	72.56	9,499,369
27 Mar 25	72.78000 -0.16	73.38	71.40	72.12	11,629,095
26 Mar 25	72.94000 -0.78	74.26	72.34	74.26	10,814,788
25 Mar 25	73.72000 -0.02	74.52	72.84	73.82	38,284,616
24 Mar 25	73.74000 -2.02	76.56	71.20	76.48	28,199,796
21 Mar 25	75.76000 -4.06	77.66	74.56	77.48	30,152,570
20 Mar 25	79.82000 +0.30	82.34	79.46	80.02	15,959,207
19 Mar 25	79.52000 +1.58	80.14	77.48	77.76	18,767,068
18 Mar 25	77.94000 +3.40	78.54	74.30	74.76	10,326,625
17 Mar 25	74.54000 +1.94	75.10	72.58	72.92	15,619,861
14 Mar 25	72.60000 +1.32	73.60	70.66	71.26	19,140,976
13 Mar 25	71.28000 -1.60	73.60	71.09	72.84	14,112,226
12 Mar 25	72.88000 -2.38	75.48	72.62	75.34	14,162,609
11 Mar 25	75.26000 -2.42	78.36	75.19	77.00	18,001,224
10 Mar 25	77.68000 -0.14	80.40	77.38	78.76	11,427,166
07 Mar 25	77.82000 +2.18	78.60	74.89	75.64	12,414,369
06 Mar 25	75.64000 +0.18	77.68	75.27	76.30	16,480,706
05 Mar 25	75.46000 -1.22	79.22	75.46	78.18	19,062,126
04 Mar 25	76.68000 -2.42	79.20	76.68	78.24	20,331,376
03 Mar 25	79.10000 +1.04	79.44	77.30	77.82	10,749,698
28 Feb 25	78.06000 -1.28	79.60	78.06	78.62	30,498,276
27 Feb 25	79.34000 -0.56	80.94	78.16	78.92	14,066,996
26 Feb 25	79.90000 -0.10	81.46	79.62	80.06	11,841,061
25 Feb 25	80.00000 -1.88	82.54	79.92	81.04	9,436,794
24 Feb 25	81.88000 +0.44	82.08	79.94	81.72	11,582,081
21 Feb 25	81.44000 +0.08	84.18	80.88	81.52	11,453,251
20 Feb 25	81.36000 +0.24	83.40	80.89	81.38	8,411,358
19 Feb 25	81.12000 -2.86	84.74	80.64	83.34	16,745,584
18 Feb 25	83.98000 -1.86	86.38	83.56	86.20	20,936,392
17 Feb 25	85.84000 -0.24	86.24	84.78	85.86	4,904,755
14 Feb 25	86.08000 -1.42	88.38	86.08	88.00	7,947,139
13 Feb 25	87.50000 +0.40	90.34	85.62	88.60	13,110,666
12 Feb 25	87.10000 +1.40	88.84	85.68	87.08	16,068,169
11 Feb 25	85.70000 +1.96	86.12	82.62	84.00	18,851,084
10 Feb 25	83.74000 +1.44	83.74	82.02	82.24	11,957,357
07 Feb 25	82.30000 -2.44	85.12	82.30	84.50	14,240,971
06 Feb 25	84.74000 +0.42	85.20	83.73	84.96	14,733,510
05 Feb 25	84.32000 -0.32	85.48	83.19	84.74	11,302,124
04 Feb 25	84.64000 -0.32	85.10	83.20	84.32	11,782,597
03 Feb 25	84.96000 -4.16	87.66	84.96	86.90	13,518,703
31 Jan 25	89.12000 +1.94	89.74	86.42	87.28	13,987,664
30 Jan 25	87.18000 +0.88	87.66	85.48	85.68	15,161,310
29 Jan 25	86.30000 +3.82	86.30	81.96	82.70	20,236,266
28 Jan 25	82.48000 +1.10	85.08	81.42	81.42	37,507,036
27 Jan 25	81.38000 -2.62	84.22	81.38	82.94	15,565,741
24 Jan 25	84.00000 +2.30	84.90	82.28	82.28	17,412,200
23 Jan 25	81.70000 -1.28	82.30	80.20	82.10	27,370,196
22 Jan 25	82.98000 -0.66	85.28	82.54	82.68	13,843,695
21 Jan 25	83.64000 -0.44	84.76	82.84	83.80	16,514,537
20 Jan 25	84.08000 -0.96	86.62	83.90	84.70	20,135,428
17 Jan 25	85.04000 -2.32	88.72	85.04	87.84	25,590,638
16 Jan 25	87.36000 -5.52	93.20	87.36	92.36	47,466,292
15 Jan 25	92.88000 +2.70	93.60	89.06	91.02	20,908,548
14 Jan 25	90.18000 -6.12	90.84	83.50	84.98	44,639,496
13 Jan 25	96.30000 -0.34	98.90	95.64	97.20	11,609,471
10 Jan 25	96.64000 -3.02	100.40	96.64	99.40	18,079,590
09 Jan 25	99.66000 +2.12	99.80	95.28	97.06	12,853,171
08 Jan 25	97.54000 -3.96	102.56	97.26	101.45	12,332,114
07 Jan 25	101.50000 +3.56	104.30	99.46	99.88	14,158,562
06 Jan 25	97.94000 +3.78	101.25	94.18	94.40	10,013,294
03 Jan 25	94.16000 -0.98	95.78	93.84	95.16	6,718,423
02 Jan 25	95.14000 -0.76	96.70	94.98	95.98	4,114,096
31 Dec 24	95.90000 +3.08	95.90	92.90	93.68	3,294,860
30 Dec 24	92.82000 -1.16	93.92	92.14	93.20	4,556,562
27 Dec 24	93.98000 -0.94	95.48	93.64	95.00	4,499,706
24 Dec 24	94.92000 +0.84	96.26	94.01	94.94	2,709,928
23 Dec 24	94.08000 -0.92	94.98	93.58	94.30	26,951,120
20 Dec 24	95.00000 -2.10	97.10	94.24	96.02	30,094,048
19 Dec 24	97.10000 -0.28	97.38	95.04	95.48	15,608,043
18 Dec 24	97.38000 +1.14	97.90	95.88	97.02	19,503,584
17 Dec 24	96.24000 -2.74	98.78	96.24	98.14	15,980,243
16 Dec 24	98.98000 -1.07	100.27	97.68	99.74	14,693,140
13 Dec 24	100.05000 -1.95	102.40	99.68	101.95	17,910,262
12 Dec 24	102.00000 -0.55	106.81	101.60	102.70	10,440,152
11 Dec 24	102.55000 -0.05	103.20	100.15	101.20	13,061,464
10 Dec 24	102.60000 -1.85	104.20	102.25	103.60	9,622,323
09 Dec 24	104.45000 -0.20	105.70	103.85	105.00	7,564,435
06 Dec 24	104.65000 +2.25	105.75	101.95	102.15	9,630,642
05 Dec 24	102.40000 -0.30	103.00	100.20	101.70	8,020,861
04 Dec 24	102.70000 -0.20	105.28	101.55	103.55	20,817,194
03 Dec 24	102.90000 +0.15	103.35	101.60	102.40	7,295,446
02 Dec 24	102.75000 +0.95	103.45	100.45	101.40	6,085,519
29 Nov 24	101.80000 -1.60	104.30	101.50	103.50	10,275,404
28 Nov 24	103.40000 +1.75	105.29	101.85	102.35	9,097,681
27 Nov 24	101.65000 +0.50	102.25	100.15	101.20	7,673,054
26 Nov 24	101.15000 -1.65	102.90	99.28	102.25	11,008,824
25 Nov 24	102.80000 +9.34	102.80	95.14	95.14	53,083,892
22 Nov 24	93.46000 -1.98	97.40	93.30	96.04	26,211,332
21 Nov 24	95.44000 -17.51	103.36	93.92	102.30	66,194,928
20 Nov 24	112.95000 -3.85	117.90	112.35	117.15	11,351,133
19 Nov 24	116.80000 +0.80	117.65	114.40	115.90	9,476,308
18 Nov 24	116.00000 -2.40	119.03	115.77	117.65	14,977,697
15 Nov 24	118.40000 +1.40	118.40	115.65	115.90	9,796,548
14 Nov 24	117.00000 +0.70	118.35	116.15	116.15	6,103,538
13 Nov 24	116.30000 -0.95	120.00	116.30	119.55	7,059,164
12 Nov 24	117.25000 -2.40	118.52	116.20	117.75	9,526,574
11 Nov 24	119.65000 -1.10	122.47	119.65	121.65	3,369,966
08 Nov 24	120.75000 -3.25	124.88	119.90	124.05	7,140,040
07 Nov 24	124.00000 +1.05	124.95	121.60	123.95	6,901,841
06 Nov 24	122.95000 -0.15	127.22	122.30	125.10	8,414,727
05 Nov 24	123.10000 -1.55	125.25	123.10	124.30	6,502,624
04 Nov 24	124.65000 +1.05	126.80	124.45	125.45	5,057,681
01 Nov 24	123.60000 -0.40	124.55	121.45	122.65	6,720,769
31 Oct 24	124.00000 -3.05	126.60	122.05	125.80	11,565,664
30 Oct 24	127.05000 -1.05	130.00	127.00	127.25	10,588,155
29 Oct 24	128.10001 -4.90	133.95	128.00	133.25	6,077,685
28 Oct 24	133.00000 +1.05	134.65	132.25	132.75	3,833,357
25 Oct 24	131.95000 -1.25	134.95	131.95	133.65	4,568,578
24 Oct 24	133.20000 -1.30	136.35	132.50	133.80	3,345,953
23 Oct 24	134.50000 +0.40	137.40	134.40	135.00	5,432,497
22 Oct 24	134.10001 +0.15	135.15	132.05	133.00	3,443,930
21 Oct 24	133.95000 -2.65	137.55	133.34	136.85	6,111,977
18 Oct 24	136.60001 -1.50	139.10	136.00	138.10	3,602,713
17 Oct 24	138.10001 +1.75	140.70	136.05	136.45	10,741,665
16 Oct 24	136.35001 +3.45	138.10	133.25	133.25	8,340,060
15 Oct 24	132.89999 +3.05	132.90	130.60	131.40	10,718,156
14 Oct 24	129.85001 -1.25	131.40	127.30	130.85	7,400,953
11 Oct 24	131.10001 +0.60	132.28	130.00	131.55	6,028,251
10 Oct 24	130.50000 -1.85	133.05	130.50	132.00	6,539,547
09 Oct 24	132.35001 +0.55	133.75	131.75	132.90	6,614,892
08 Oct 24	131.80000 -2.50	132.85	129.70	132.65	16,516,932
07 Oct 24	134.30000 -4.35	140.15	134.30	140.00	9,781,402
04 Oct 24	138.64999 -3.80	142.09	136.85	141.55	17,231,200
03 Oct 24	142.45000 +2.10	144.60	141.00	142.40	13,441,485
02 Oct 24	140.35001 -9.15	147.90	138.90	145.00	16,675,631
01 Oct 24	149.50000 -4.55	155.25	149.50	154.90	9,255,860
30 Sep 24	154.05000 -1.50	156.45	152.60	154.65	8,642,492
27 Sep 24	155.55000 +1.45	156.85	153.35	154.60	5,410,452
26 Sep 24	154.10001 +0.20	157.35	151.43	154.65	8,814,062
25 Sep 24	153.89999 +0.65	156.10	151.35	152.60	11,914,693
24 Sep 24	153.25000 -0.85	156.85	152.39	156.00	3,014,822
23 Sep 24	154.10001 +2.05	154.90	151.80	154.20	3,320,958
20 Sep 24	152.05000 -4.45	158.00	152.05	155.40	13,383,200
19 Sep 24	156.50000 +6.30	157.60	151.35	152.50	9,730,580
18 Sep 24	150.20000 -9.50	159.45	150.15	158.90	20,100,570
17 Sep 24	159.70000 +5.40	162.10	155.75	155.75	22,025,812
16 Sep 24	154.30000 +5.40	154.30	147.35	148.20	9,814,266
13 Sep 24	148.89999 +4.00	149.50	144.40	145.30	7,396,532
12 Sep 24	144.89999 +5.10	145.01	141.85	142.50	15,521,750
11 Sep 24	139.80000 -0.70	141.80	137.00	141.10	12,288,230
10 Sep 24	140.50000 +4.65	142.25	135.35	135.50	11,676,990
09 Sep 24	135.85001 +2.25	137.46	134.40	135.45	3,538,835
06 Sep 24	133.60001 -0.65	135.70	131.88	133.90	11,194,920
05 Sep 24	134.25000 +1.05	136.45	132.35	132.45	4,528,536
04 Sep 24	133.20000 -0.35	134.90	128.50	130.95	14,059,680
03 Sep 24	133.55000 -1.30	136.30	133.55	134.60	10,539,080
02 Sep 24	134.85001 -3.10	138.60	134.85	137.95	4,020,221
30 Aug 24	137.95000 -0.10	139.70	137.30	138.40	7,567,791
29 Aug 24	138.05000 +0.75	140.23	136.00	137.80	7,435,708
28 Aug 24	137.30000 -5.80	144.40	137.30	143.70	7,696,403
27 Aug 24	143.10001 -6.15	148.90	139.65	148.65	24,378,660
23 Aug 24	149.25000 +7.40	149.70	139.15	141.85	16,451,840
22 Aug 24	141.85001 +13.70	141.85	130.75	135.50	38,946,560
21 Aug 24	128.14999 +4.95	128.15	122.50	122.65	17,746,132
20 Aug 24	123.20000 -5.65	129.77	122.90	128.75	6,795,270
19 Aug 24	128.85001 +2.00	130.36	125.70	126.50	14,132,340
16 Aug 24	126.85000 +0.35	127.61	125.75	127.00	5,310,799
15 Aug 24	126.50000 +3.55	126.80	120.25	124.00	9,197,818
14 Aug 24	122.95000 +1.30	124.05	121.85	122.65	4,009,262
13 Aug 24	121.65000 +1.30	123.10	119.95	121.05	5,586,276
12 Aug 24	120.35000 -5.10	123.35	119.30	122.50	14,699,740
09 Aug 24	125.45000 +2.85	126.30	119.35	122.75	13,550,220
08 Aug 24	122.60000 -3.35	125.80	121.00	125.50	5,236,908
07 Aug 24	125.95000 +2.55	127.45	124.40	124.80	14,257,660
06 Aug 24	123.40000 +3.40	127.50	120.40	121.00	25,662,070
05 Aug 24	120.00000 -3.75	121.80	115.00	120.95	20,693,330
02 Aug 24	123.75000 -8.70	132.25	123.50	130.25	16,697,461
01 Aug 24	132.45000 +0.85	132.60	130.38	132.10	11,763,710
31 Jul 24	131.60001 +2.10	131.60	129.62	130.90	10,199,850
30 Jul 24	129.50000 +1.20	129.85	126.30	127.85	6,890,643
29 Jul 24	128.30000 +5.10	128.30	124.00	124.60	10,101,770
26 Jul 24	123.20000 +3.90	123.70	119.75	119.85	6,812,942
25 Jul 24	119.30000 -2.10	120.15	117.45	120.10	25,633,250
24 Jul 24	121.40000 +1.55	121.70	119.00	119.00	5,829,194
23 Jul 24	119.85000 +1.95	120.31	117.10	117.10	6,241,038
22 Jul 24	117.90000 +0.75	119.65	116.60	117.80	7,010,772
19 Jul 24	117.15000 -3.75	121.60	114.66	120.50	10,349,030
18 Jul 24	120.90000 +4.25	120.95	115.95	117.75	10,357,090
17 Jul 24	116.65000 -2.05	118.80	116.55	117.25	8,757,387
16 Jul 24	118.70000 +4.05	122.00	113.50	114.65	24,948,180
15 Jul 24	114.65000 -1.10	115.13	112.20	114.45	9,334,214
12 Jul 24	115.75000 +1.55	116.50	113.45	114.75	11,216,300
11 Jul 24	114.20000 +2.75	114.20	110.75	111.95	9,841,817
10 Jul 24	111.45000 -0.05	112.70	110.60	111.90	8,098,558
09 Jul 24	111.50000 -2.15	114.30	110.60	112.85	13,565,120
08 Jul 24	113.65000 +0.05	114.45	111.60	113.40	8,399,085
05 Jul 24	113.60000 +1.30	114.20	111.60	112.75	9,655,220
04 Jul 24	112.30000 -0.60	115.65	112.20	113.25	7,978,148
03 Jul 24	112.90000 -4.70	115.80	112.40	113.40	35,652,008
02 Jul 24	117.60000 -1.75	120.20	117.55	118.35	7,570,931
01 Jul 24	119.35000 -0.15	122.60	118.75	121.40	19,098,420
28 Jun 24	119.50000 -6.85	122.60	118.00	121.90	15,103,820
27 Jun 24	126.35000 +0.65	127.80	124.80	125.40	5,403,233
26 Jun 24	125.70000 -1.35	128.25	124.85	127.20	8,592,571
25 Jun 24	127.05000 -2.90	130.60	126.95	129.35	6,672,966
24 Jun 24	129.95000 +3.85	130.90	125.10	126.90	8,290,314
21 Jun 24	126.10000 +0.20	127.40	123.77	126.15	22,373,108
20 Jun 24	125.90000 +6.10	126.00	119.05	120.55	7,129,678
19 Jun 24	119.80000 +1.95	119.80	117.00	117.65	6,196,897
18 Jun 24	117.85000 -2.65	122.45	117.80	122.35	6,985,037
17 Jun 24	120.50000 -0.25	121.60	119.95	120.45	3,401,506
14 Jun 24	120.75000 -1.30	122.50	119.25	122.00	9,240,266
13 Jun 24	122.05000 -2.35	123.15	121.70	122.65	6,290,016
12 Jun 24	124.40000 +0.80	125.50	122.85	124.35	5,187,743
11 Jun 24	123.60000 -0.80	127.00	122.50	125.45	7,892,056
10 Jun 24	124.40000 -1.10	126.30	123.00	123.75	7,935,786
07 Jun 24	125.50000 -2.65	128.95	122.85	127.80	9,877,038
06 Jun 24	128.14999 +1.85	131.25	125.50	126.35	34,611,620
05 Jun 24	126.30000 -6.05	134.80	126.30	133.75	18,454,608
04 Jun 24	132.35001 -1.60	135.20	131.90	133.35	30,960,340
03 Jun 24	133.95000 +6.45	138.54	130.25	130.55	24,596,580
31 May 24	127.50000 -6.30	128.00	116.25	126.00	42,642,660
30 May 24	133.80000 +7.10	134.57	124.75	125.35	15,651,690
29 May 24	126.70000 -1.35	130.60	125.60	129.60	14,105,890
28 May 24	128.05000 +6.60	129.55	121.55	121.90	13,244,240
24 May 24	121.45000 -0.05	125.15	120.13	120.35	6,414,071
23 May 24	121.50000 +0.60	121.80	119.30	120.00	6,278,542
22 May 24	120.90000 +0.30	121.80	117.90	121.20	10,588,410
21 May 24	120.60000 -3.20	124.55	120.60	121.80	6,449,630
20 May 24	123.80000 +2.30	124.15	121.55	122.30	5,202,284
17 May 24	121.50000 -3.95	126.15	121.46	125.15	6,882,411
16 May 24	125.45000 -1.40	128.05	123.85	127.00	14,082,600
15 May 24	126.85000 +3.70	126.85	121.80	124.00	7,942,155
14 May 24	123.15000 +0.05	124.36	122.45	123.20	5,032,310
13 May 24	123.10000 +1.20	123.40	121.10	121.50	5,650,640
10 May 24	121.90000 +1.70	122.75	119.45	121.00	10,986,080
09 May 24	120.20000 +3.40	120.25	115.85	117.45	6,859,041
08 May 24	116.80000 -2.05	119.70	113.85	119.40	6,589,556
07 May 24	118.85000 +3.15	119.55	117.45	118.25	9,338,057
03 May 24	115.70000 +1.85	117.05	113.85	114.80	6,589,668
02 May 24	113.85000 +1.70	115.60	110.65	112.40	9,650,292
01 May 24	112.15000 -3.45	115.95	112.15	114.30	6,046,446
30 Apr 24	115.60000 -1.00	120.90	114.60	116.45	9,422,292
29 Apr 24	116.60000 -3.55	119.80	115.85	119.00	10,069,040
26 Apr 24	120.15000 +3.85	120.35	116.60	117.35	20,473,240
25 Apr 24	116.30000 -2.85	119.35	115.30	118.60	10,902,640
24 Apr 24	119.15000 -3.75	124.10	119.15	123.05	18,681,920
23 Apr 24	122.90000 +4.45	127.35	118.65	120.35	22,177,540
22 Apr 24	118.45000 +1.50	120.35	118.05	119.00	8,723,855
19 Apr 24	116.95000 -3.35	119.18	115.95	118.50	17,650,660
18 Apr 24	120.30000 +1.25	120.88	118.20	120.30	30,719,650
17 Apr 24	119.05000 +2.15	120.05	116.74	117.65	13,921,810
16 Apr 24	116.90000 -2.70	119.15	116.40	117.00	26,220,660
15 Apr 24	119.60000 +0.90	121.05	118.10	118.10	19,187,392
12 Apr 24	118.70000 -3.85	123.85	118.55	123.85	12,429,700
11 Apr 24	122.55000 -1.55	124.55	120.85	124.00	10,287,760
10 Apr 24	124.10000 -0.55	128.45	123.10	125.60	11,424,630
09 Apr 24	124.65000 +0.20	125.90	122.40	124.30	16,565,641
08 Apr 24	124.45000 -1.80	127.45	124.45	126.15	23,203,330
05 Apr 24	126.25000 -5.30	130.40	126.15	129.20	12,672,100
04 Apr 24	131.55000 -0.40	133.80	128.85	131.65	29,017,608
03 Apr 24	131.95000 -1.10	134.75	130.90	131.75	39,762,792
02 Apr 24	133.05000 -1.45	138.00	132.15	134.85	33,487,910
28 Mar 24	134.50000 +18.20	136.75	122.32	134.00	73,449,928
27 Mar 24	116.30000 +2.10	116.35	113.80	114.45	10,543,360
26 Mar 24	114.20000 +4.10	114.20	108.25	109.95	10,989,680
25 Mar 24	110.10000 +0.35	111.10	108.45	109.10	22,566,500
22 Mar 24	109.75000 -7.35	113.95	107.30	113.95	24,088,820
21 Mar 24	117.10000 +3.45	118.22	114.78	115.80	30,474,270
20 Mar 24	113.65000 +3.10	113.72	110.15	110.30	7,911,461
19 Mar 24	110.55000 -0.60	111.05	108.64	110.15	20,295,380
18 Mar 24	111.15000 -0.70	113.60	110.46	111.95	14,464,100
15 Mar 24	111.85000 +0.00	113.60	110.05	112.10	29,260,380
14 Mar 24	111.85000 -1.25	116.20	111.85	112.95	21,758,892
13 Mar 24	113.10000 -4.80	119.20	113.00	117.70	25,373,930
12 Mar 24	117.90000 +3.70	117.90	115.13	115.80	24,867,090
11 Mar 24	114.20000 -1.50	116.75	114.05	114.15	11,187,530
08 Mar 24	115.70000 -0.05	116.55	114.35	115.20	21,135,360
07 Mar 24	115.75000 -1.25	116.30	113.95	116.00	23,653,880
06 Mar 24	117.00000 -0.55	123.60	116.15	117.95	18,126,230
05 Mar 24	117.55000 -0.70	118.20	116.45	117.85	8,687,312
04 Mar 24	118.25000 -1.65	119.90	117.50	119.90	13,136,680
01 Mar 24	119.90000 +2.00	120.05	116.90	118.00	7,332,651
29 Feb 24	117.90000 +0.20	119.30	116.75	117.95	24,575,028
28 Feb 24	117.70000 +2.80	120.50	115.60	116.05	37,269,020
27 Feb 24	114.90000 +0.40	116.55	113.39	114.40	12,270,710
26 Feb 24	114.50000 -0.90	116.30	113.30	115.65	11,746,990
23 Feb 24	115.40000 +1.95	115.75	113.60	113.65	8,476,116
22 Feb 24	113.45000 +1.00	114.95	112.05	113.40	14,466,420
21 Feb 24	112.45000 +0.25	114.50	111.95	112.55	6,696,438
20 Feb 24	112.20000 -0.90	113.60	111.75	112.65	17,082,892
19 Feb 24	113.10000 +1.00	113.80	111.65	111.70	8,408,265
16 Feb 24	112.10000 +2.25	112.65	110.55	110.55	11,764,100
15 Feb 24	109.85000 +1.60	110.80	108.73	109.55	9,087,569
14 Feb 24	108.25000 +2.80	108.85	105.45	105.45	6,759,840
13 Feb 24	105.45000 -0.20	105.75	103.00	105.20	18,757,440
12 Feb 24	105.65000 +1.65	106.35	103.35	104.00	26,095,430
09 Feb 24	104.00000 -0.50	106.15	104.00	104.70	13,925,110
08 Feb 24	104.50000 -2.85	110.15	104.00	106.60	17,038,640
07 Feb 24	107.35000 -3.40	111.30	106.80	110.40	19,846,868
06 Feb 24	110.75000 +3.70	111.05	106.25	108.05	19,909,892
05 Feb 24	107.05000 -5.95	114.25	107.05	113.45	20,377,330
02 Feb 24	113.00000 -1.95	116.85	112.50	115.90	16,034,960
01 Feb 24	114.95000 -2.10	116.35	113.47	115.05	11,648,890
31 Jan 24	117.05000 -2.05	118.50	117.05	117.95	21,126,170
30 Jan 24	119.10000 +0.95	120.20	118.45	119.35	15,553,610
29 Jan 24	118.15000 +0.35	118.35	116.80	117.60	10,628,720
26 Jan 24	117.80000 +1.30	117.80	115.40	116.25	15,158,710
25 Jan 24	116.50000 -0.35	117.40	115.15	116.25	14,027,740
24 Jan 24	116.85000 +0.95	118.30	114.35	116.85	23,963,580
23 Jan 24	115.90000 +1.20	117.55	114.25	115.00	15,322,800
22 Jan 24	114.70000 +3.45	116.55	112.20	112.30	14,710,380
19 Jan 24	111.25000 +3.00	111.95	108.41	109.50	11,893,960
18 Jan 24	108.25000 -0.55	110.85	106.30	110.00	16,875,900
17 Jan 24	108.80000 +1.45	109.15	105.85	106.40	27,772,650
16 Jan 24	107.35000 -5.95	112.55	107.35	112.45	17,397,650
15 Jan 24	113.30000 -1.15	115.15	113.20	114.45	21,753,380
12 Jan 24	114.45000 +4.15	115.15	110.70	111.00	13,509,530
11 Jan 24	110.30000 -3.00	116.05	110.05	113.10	66,059,992
10 Jan 24	113.30000 -1.05	116.30	113.15	114.35	12,625,500
09 Jan 24	114.35000 -5.00	121.50	114.25	120.40	26,401,010
08 Jan 24	119.35000 -0.75	120.25	115.55	119.00	16,635,240
05 Jan 24	120.10000 +0.40	121.55	117.25	117.25	29,907,632
04 Jan 24	119.70000 -35.75	134.75	116.20	130.00	136,535,392
03 Jan 24	155.45000 -5.15	161.75	155.05	160.90	10,591,730
02 Jan 24	160.60001 -5.35	166.75	159.95	166.30	12,448,350
29 Dec 23	165.95000 -1.50	168.70	165.95	168.00	2,903,284
28 Dec 23	167.45000 -0.45	168.30	166.50	168.00	4,108,242
27 Dec 23	167.89999 +2.90	168.40	165.05	166.65	7,112,228
22 Dec 23	165.00000 -8.95	166.35	162.00	162.60	5,621,435
21 Dec 23	173.95000 -0.35	175.35	172.05	172.25	7,344,775
20 Dec 23	174.30000 +1.80	177.75	171.10	176.10	11,997,850
19 Dec 23	172.50000 +1.00	173.50	170.85	172.05	19,823,868
18 Dec 23	171.50000 -1.65	174.20	170.60	172.85	4,851,218
15 Dec 23	173.14999 -2.00	177.50	172.65	176.00	14,910,790
14 Dec 23	175.14999 +5.00	177.45	169.10	173.90	21,654,400
13 Dec 23	170.14999 -2.60	173.90	170.00	172.05	15,893,790
12 Dec 23	172.75000 +0.15	175.25	171.30	173.25	10,886,580
11 Dec 23	172.60001 +5.65	172.60	166.21	167.60	24,189,320
08 Dec 23	166.95000 +1.15	168.70	164.80	166.25	10,126,880
07 Dec 23	165.80000 -2.85	169.70	164.50	167.00	14,967,680
06 Dec 23	168.64999 +3.65	169.52	164.00	165.65	8,909,030
05 Dec 23	165.00000 +0.10	166.33	162.30	163.80	13,080,000
04 Dec 23	164.89999 +4.55	165.95	159.35	160.45	14,714,780
01 Dec 23	160.35001 +3.30	160.40	155.10	155.10	8,500,490
30 Nov 23	157.05000 -0.25	160.40	156.30	156.40	22,023,780
29 Nov 23	157.30000 +8.50	159.60	148.15	148.65	12,530,750
28 Nov 23	148.80000 +0.05	149.60	146.40	147.15	7,792,036
27 Nov 23	148.75000 +0.55	150.80	145.50	148.15	5,023,040
24 Nov 23	148.20000 +0.30	149.35	146.95	147.90	7,042,894
23 Nov 23	147.89999 -2.45	151.45	145.48	148.90	8,445,578
22 Nov 23	150.35001 +5.75	151.55	143.95	144.95	15,003,290
21 Nov 23	144.60001 +5.50	147.10	136.45	139.30	11,843,050
20 Nov 23	139.10001 +0.35	141.00	137.20	139.35	6,020,110
17 Nov 23	138.75000 +1.65	139.80	136.15	137.55	13,189,860
16 Nov 23	137.10001 -4.85	141.90	136.85	141.55	6,923,897
15 Nov 23	141.95000 +2.25	144.20	138.65	140.15	14,471,690
14 Nov 23	139.70000 +5.80	139.70	132.80	135.45	6,327,736
13 Nov 23	133.89999 -0.05	135.30	132.95	134.00	11,491,240
10 Nov 23	133.95000 -0.60	134.15	131.75	133.60	5,001,080
09 Nov 23	134.55000 +0.35	136.20	132.55	133.80	38,212,736
08 Nov 23	134.20000 +0.00	136.18	133.40	134.15	7,309,157
07 Nov 23	134.20000 +2.20	135.10	132.00	132.40	6,939,742
06 Nov 23	132.00000 +0.65	134.50	131.95	133.35	24,871,380
03 Nov 23	131.35001 +4.90	132.90	124.80	127.20	11,421,400
02 Nov 23	126.45000 -0.15	131.60	125.05	128.15	12,146,460
01 Nov 23	126.60000 -0.90	129.30	124.15	128.20	11,973,900
31 Oct 23	127.50000 -0.30	130.45	127.45	128.40	14,042,890
30 Oct 23	127.80000 +1.70	128.85	126.65	127.45	12,056,930
27 Oct 23	126.10000 -0.65	128.25	125.34	126.90	6,034,109
26 Oct 23	126.75000 +0.55	127.30	124.00	125.00	13,658,220
25 Oct 23	126.20000 -2.75	129.15	124.97	128.30	7,212,612
24 Oct 23	128.95000 +0.60	131.35	127.80	130.00	5,791,125
23 Oct 23	128.35001 +2.05	128.55	125.75	127.40	5,744,186
20 Oct 23	126.30000 -3.70	129.75	125.00	128.80	12,339,030
19 Oct 23	130.00000 -3.50	134.50	130.00	132.20	8,105,513
18 Oct 23	133.50000 -3.25	141.65	133.25	137.80	7,704,795
17 Oct 23	136.75000 +2.90	137.00	132.35	133.50	6,080,252
16 Oct 23	133.85001 +3.00	134.25	129.90	131.65	13,603,690
13 Oct 23	130.85001 -6.60	139.50	130.70	136.95	9,575,985
12 Oct 23	137.45000 -1.15	140.55	137.25	139.00	17,805,570
11 Oct 23	138.60001 -5.55	143.40	138.45	143.25	26,571,860
10 Oct 23	144.14999 +5.40	145.10	139.80	140.75	22,025,140
09 Oct 23	138.75000 -4.40	142.30	138.00	140.50	8,905,844
06 Oct 23	143.14999 +3.15	143.16	138.65	140.50	12,451,440
05 Oct 23	140.00000 -4.30	145.55	139.95	144.05	36,716,820
04 Oct 23	144.30000 -1.30	145.50	142.95	144.40	20,041,930
03 Oct 23	145.60001 -3.50	150.50	144.20	148.00	28,722,760
02 Oct 23	149.10001 -0.60	152.35	148.70	149.95	10,294,410
29 Sep 23	149.70000 +6.85	151.80	148.85	149.25	12,979,580
28 Sep 23	142.85001 -1.50	145.20	141.56	144.05	20,417,270
27 Sep 23	144.35001 -1.20	148.02	144.35	145.60	62,514,080
26 Sep 23	145.55000 -0.10	147.25	144.20	144.35	19,512,220
25 Sep 23	145.64999 -1.35	148.60	143.35	146.20	46,107,040
22 Sep 23	147.00000 +2.10	149.60	144.25	144.60	16,052,680
21 Sep 23	144.89999 +11.95	145.50	138.00	141.00	59,656,368
20 Sep 23	132.95000 -0.45	136.65	132.90	135.00	14,680,060
19 Sep 23	133.39999 -2.65	137.05	132.26	136.00	8,251,731
18 Sep 23	136.05000 -3.60	140.30	135.90	139.40	4,951,870
15 Sep 23	139.64999 -1.00	142.15	139.40	141.80	17,524,108
14 Sep 23	140.64999 +3.65	140.90	134.70	137.00	15,468,410
13 Sep 23	137.00000 -3.45	140.00	136.05	140.00	12,714,310
12 Sep 23	140.45000 +0.95	142.95	138.70	140.30	78,591,472
11 Sep 23	139.50000 +1.75	140.30	137.60	137.75	10,016,990
08 Sep 23	137.75000 +3.50	139.55	134.95	134.95	12,937,200
07 Sep 23	134.25000 -5.05	138.40	134.25	136.00	15,110,900
06 Sep 23	139.30000 -1.65	141.15	138.30	139.70	5,469,069
05 Sep 23	140.95000 -1.60	142.35	139.10	140.80	4,695,780
04 Sep 23	142.55000 -1.50	145.65	142.25	144.85	14,592,630
01 Sep 23	144.05000 -1.20	146.70	143.95	146.50	5,340,320
31 Aug 23	145.25000 +2.00	147.65	141.87	143.55	13,006,230
30 Aug 23	143.25000 -1.80	146.05	140.75	144.00	14,803,430
29 Aug 23	145.05000 +6.05	145.15	139.50	143.05	8,458,944
25 Aug 23	139.00000 -0.90	140.50	137.45	139.40	8,014,446
24 Aug 23	139.89999 +6.75	140.60	134.65	136.85	14,479,870
23 Aug 23	133.14999 -7.60	145.15	130.45	140.65	69,947,128
22 Aug 23	140.75000 -10.35	154.40	139.95	152.00	68,561,080
21 Aug 23	151.10001 +1.40	152.30	149.70	150.15	32,127,812
18 Aug 23	149.70000 -3.70	152.60	147.20	152.45	10,475,300
17 Aug 23	153.39999 -0.25	154.95	152.55	152.70	10,970,620
16 Aug 23	153.64999 +4.25	155.80	147.80	149.00	10,045,120
15 Aug 23	149.39999 +2.95	150.10	144.65	145.70	7,006,768
14 Aug 23	146.45000 +3.15	146.45	143.85	144.60	10,731,200
11 Aug 23	143.30000 -2.90	145.75	143.30	144.85	38,956,288
10 Aug 23	146.20000 +2.25	146.85	143.65	145.30	10,830,090
09 Aug 23	143.95000 -2.05	148.95	143.90	148.95	51,839,288
08 Aug 23	146.00000 -0.80	147.65	144.80	145.85	5,951,931
07 Aug 23	146.80000 -2.45	150.55	145.90	147.85	5,739,849
04 Aug 23	149.25000 -1.45	150.30	147.60	149.20	9,065,673
03 Aug 23	150.70000 +2.20	152.45	147.20	148.00	9,323,722
02 Aug 23	148.50000 -4.75	151.20	148.35	150.00	7,807,983
01 Aug 23	153.25000 -4.45	157.02	152.16	156.75	10,272,670
31 Jul 23	157.70000 -0.40	158.25	155.65	156.75	4,911,202
28 Jul 23	158.10001 +1.95	158.20	154.25	155.20	6,483,789
27 Jul 23	156.14999 +2.20	156.65	153.20	155.20	62,013,320
26 Jul 23	153.95000 -1.35	155.75	151.40	155.15	5,460,514
25 Jul 23	155.30000 -1.80	158.50	155.25	157.60	8,127,072
24 Jul 23	157.10001 -0.30	158.90	155.90	157.00	4,353,403
21 Jul 23	157.39999 +0.00	158.40	155.55	156.75	5,382,907
20 Jul 23	157.39999 +0.25	158.93	156.10	156.10	7,580,336
19 Jul 23	157.14999 +3.45	159.15	153.35	155.25	41,711,300
18 Jul 23	153.70000 +1.10	154.55	152.50	153.15	9,223,025
17 Jul 23	152.60001 +0.65	153.15	150.27	151.40	16,233,390
14 Jul 23	151.95000 +0.80	152.65	150.40	150.50	8,444,449
13 Jul 23	151.14999 +1.00	153.32	150.45	151.10	7,431,009
12 Jul 23	150.14999 +5.65	150.62	144.45	145.00	8,709,671
11 Jul 23	144.50000 +3.45	145.45	140.70	142.25	12,759,490
10 Jul 23	141.05000 +0.05	142.00	139.20	140.00	7,344,713
07 Jul 23	141.00000 +3.00	141.70	135.90	138.10	7,138,015
06 Jul 23	138.00000 -7.25	144.25	137.00	144.25	16,304,850
05 Jul 23	145.25000 -2.45	148.00	145.15	146.25	11,828,640
04 Jul 23	147.70000 +1.70	148.20	144.70	145.70	9,955,671
03 Jul 23	146.00000 +0.00	148.20	143.45	146.90	4,983,611
30 Jun 23	146.00000 +2.10	146.50	141.05	143.15	39,073,264
29 Jun 23	143.89999 -0.25	146.45	142.85	146.45	8,169,885
28 Jun 23	144.14999 +1.55	146.20	142.85	144.90	18,165,480
27 Jun 23	142.60001 -4.00	143.01	137.21	139.25	19,009,640
26 Jun 23	146.60001 +2.80	146.80	142.00	142.80	11,212,010
23 Jun 23	143.80000 -5.95	150.55	141.35	148.70	16,530,340
22 Jun 23	149.75000 +3.35	150.40	143.85	145.90	13,329,540
21 Jun 23	146.39999 -0.90	147.89	144.12	144.90	7,735,859
20 Jun 23	147.30000 -1.10	150.50	145.38	148.45	11,433,380
19 Jun 23	148.39999 -0.70	152.35	144.40	147.30	14,905,610
16 Jun 23	149.10001 +1.80	150.30	144.95	145.15	19,412,140
15 Jun 23	147.30000 -0.95	149.20	143.85	147.95	16,992,570
14 Jun 23	148.25000 -0.10	148.45	144.35	147.40	16,719,900
13 Jun 23	148.35001 -0.60	150.35	146.10	148.40	8,990,631
12 Jun 23	148.95000 +0.30	151.30	146.20	151.05	5,904,146
09 Jun 23	148.64999 -2.35	153.55	146.45	149.95	13,011,950
08 Jun 23	151.00000 -2.90	154.30	150.00	152.55	19,579,520
07 Jun 23	153.89999 -0.95	156.10	153.60	154.65	7,129,824
06 Jun 23	154.85001 -0.15	155.30	152.60	154.50	8,680,875
05 Jun 23	155.00000 -1.90	157.90	154.30	157.60	4,678,275
02 Jun 23	156.89999 +4.55	159.00	154.05	154.05	10,686,710
01 Jun 23	152.35001 +0.35	154.40	150.62	151.25	7,278,472
31 May 23	152.00000 -1.45	153.45	151.45	153.00	18,894,900
30 May 23	153.45000 +2.45	154.55	151.45	151.80	14,475,920
26 May 23	151.00000 +2.35	152.20	145.95	149.50	16,562,520
25 May 23	148.64999 -1.80	150.60	147.25	150.45	8,421,189
24 May 23	150.45000 -5.50	155.50	149.90	153.90	12,411,980
23 May 23	155.95000 -4.45	159.95	154.20	159.60	10,360,280
22 May 23	160.39999 +1.15	165.24	159.90	160.50	17,028,410
19 May 23	159.25000 -13.40	174.35	158.90	174.35	28,054,840
18 May 23	172.64999 +9.65	173.45	166.07	167.45	15,993,600
17 May 23	163.00000 -7.25	168.80	156.30	168.00	30,645,160
16 May 23	170.25000 -4.35	175.05	169.25	173.75	17,798,930
15 May 23	174.60001 +1.35	178.10	173.20	174.60	9,422,834
12 May 23	173.25000 +4.65	175.40	169.31	170.30	20,599,080
11 May 23	168.60001 +4.20	168.60	163.60	163.75	8,557,380
10 May 23	164.39999 -0.15	165.70	162.20	165.05	6,237,545
09 May 23	164.55000 +1.90	167.90	164.35	165.10	10,296,880
05 May 23	162.64999 +2.80	163.50	160.15	161.40	19,307,520
04 May 23	159.85001 -3.15	162.65	159.55	162.65	4,101,500
03 May 23	163.00000 +0.90	165.35	161.60	163.95	15,020,450
02 May 23	162.10001 +1.05	164.00	161.35	161.35	11,010,130
28 Apr 23	161.05000 +1.20	162.05	158.37	161.20	20,036,108
27 Apr 23	159.85001 -2.70	162.95	159.35	161.40	7,731,846
26 Apr 23	162.55000 -3.50	169.30	159.65	168.05	12,351,650
25 Apr 23	166.05000 -1.60	166.85	164.70	166.65	7,043,249
24 Apr 23	167.64999 +2.35	169.45	162.65	165.30	10,137,560
21 Apr 23	165.30000 +1.05	165.35	161.65	164.60	5,711,988
20 Apr 23	164.25000 +0.65	164.25	161.80	164.20	5,007,301
19 Apr 23	163.60001 -3.00	165.96	163.05	165.75	6,486,444
18 Apr 23	166.60001 +0.25	168.47	165.85	167.30	8,075,383
17 Apr 23	166.35001 -0.20	167.65	164.85	167.00	26,572,430
14 Apr 23	166.55000 +0.25	167.45	164.55	166.60	16,393,750
13 Apr 23	166.30000 -1.25	169.62	165.90	168.50	9,733,755
12 Apr 23	167.55000 -1.15	169.65	167.50	169.25	7,082,599
11 Apr 23	168.70000 +2.65	170.15	167.90	168.10	31,228,040
06 Apr 23	166.05000 -1.00	168.15	163.05	166.30	11,765,430
05 Apr 23	167.05000 -4.90	172.10	165.80	171.80	6,189,204
04 Apr 23	171.95000 -2.20	176.12	171.30	175.85	15,497,870
03 Apr 23	174.14999 -3.60	178.09	173.75	175.40	9,582,371
31 Mar 23	177.75000 +2.35	178.00	174.70	175.70	14,022,490
30 Mar 23	175.39999 +7.20	176.20	168.48	169.85	7,086,888
29 Mar 23	168.20000 +0.45	169.70	164.25	169.15	5,375,474
28 Mar 23	167.75000 +1.60	168.85	165.55	168.20	45,408,728
27 Mar 23	166.14999 +2.20	167.60	164.95	166.95	29,770,960
24 Mar 23	163.95000 -7.10	169.75	162.40	169.65	11,316,990
23 Mar 23	171.05000 -1.15	173.25	168.95	171.70	5,576,164
22 Mar 23	172.20000 +2.40	173.45	169.20	169.50	10,594,520
21 Mar 23	169.80000 +5.45	171.45	166.85	166.90	13,499,820
20 Mar 23	164.35001 +2.05	166.00	157.50	159.75	13,327,510
17 Mar 23	162.30000 -4.40	169.64	159.80	167.95	24,189,472
16 Mar 23	166.70000 +4.80	167.35	160.10	164.50	13,070,160
15 Mar 23	161.89999 -6.80	169.15	156.60	168.50	21,761,688
14 Mar 23	168.70000 +2.35	169.25	163.12	165.40	16,512,551
13 Mar 23	166.35001 -7.30	176.25	165.85	173.85	21,135,280
10 Mar 23	173.64999 -5.55	179.95	170.70	179.95	18,115,280
09 Mar 23	179.20000 -0.25	180.00	174.60	178.00	14,150,590
08 Mar 23	179.45000 -1.65	213.12	176.50	180.15	18,299,740
07 Mar 23	181.10001 +0.55	183.80	178.06	178.85	9,729,772
06 Mar 23	180.55000 -1.25	183.80	180.30	182.00	19,060,240
03 Mar 23	181.80000 +0.80	182.55	180.25	181.20	4,428,458
02 Mar 23	181.00000 +1.20	181.25	177.36	178.85	5,486,704
01 Mar 23	179.80000 -1.30	181.35	178.55	179.40	16,451,330
28 Feb 23	181.10001 +1.30	182.10	177.70	179.10	13,573,160
27 Feb 23	179.80000 +0.00	182.45	179.65	181.90	10,415,650
24 Feb 23	179.80000 -2.25	183.35	179.00	182.65	5,635,241
23 Feb 23	182.05000 +2.05	183.55	179.84	180.50	5,006,327
22 Feb 23	180.00000 -0.75	180.70	177.65	179.70	6,342,281
21 Feb 23	180.75000 +1.25	183.10	179.53	181.55	7,087,211
20 Feb 23	179.50000 -1.30	182.97	179.50	180.00	13,738,220
17 Feb 23	180.80000 -2.25	183.75	180.10	181.40	10,458,990
16 Feb 23	183.05000 +1.05	184.80	180.55	182.30	4,640,161
15 Feb 23	182.00000 +3.65	182.90	177.70	178.35	5,713,738
14 Feb 23	178.35001 -2.60	182.90	178.35	182.20	23,042,920
13 Feb 23	180.95000 +2.05	181.35	176.78	178.80	8,853,376
10 Feb 23	178.89999 -2.85	180.55	173.57	175.00	20,551,080
09 Feb 23	181.75000 +0.65	183.30	179.75	182.10	13,055,900
08 Feb 23	181.10001 +1.65	185.55	180.20	181.15	11,192,340
07 Feb 23	179.45000 -2.70	184.65	176.75	183.65	21,338,552
06 Feb 23	182.14999 -4.50	186.28	179.50	184.40	19,119,360
03 Feb 23	186.64999 +5.15	186.65	177.85	182.55	24,550,200
02 Feb 23	181.50000 +18.20	183.15	166.65	167.10	29,804,930
01 Feb 23	163.30000 +0.55	165.15	162.25	163.25	17,964,368
31 Jan 23	162.75000 +0.35	163.50	160.27	161.70	18,695,680
30 Jan 23	162.39999 +0.80	162.85	159.45	160.80	33,338,090
27 Jan 23	161.60001 -2.80	166.80	161.60	164.80	9,097,425
26 Jan 23	164.39999 +3.75	165.90	161.80	162.70	12,124,950
25 Jan 23	160.64999 -0.20	163.41	158.40	161.55	7,043,619
24 Jan 23	160.85001 +2.05	163.35	158.70	159.05	16,057,350
23 Jan 23	158.80000 +1.80	159.85	157.02	157.30	5,901,637
20 Jan 23	157.00000 +4.25	157.95	150.63	153.80	16,118,430
19 Jan 23	152.75000 -3.25	157.80	152.30	154.90	8,241,030
18 Jan 23	156.00000 -2.50	160.36	154.80	160.00	18,049,280
17 Jan 23	158.50000 -3.25	162.00	157.30	161.50	11,383,750
16 Jan 23	161.75000 +1.65	162.20	159.25	161.65	11,199,110
13 Jan 23	160.10001 +0.40	161.45	157.15	159.95	12,454,600
12 Jan 23	159.70000 +8.95	162.15	150.90	151.80	35,096,288
11 Jan 23	150.75000 +9.85	152.20	144.80	146.00	28,949,490
10 Jan 23	140.89999 +0.30	142.35	139.30	139.65	35,485,820
09 Jan 23	140.60001 -1.95	144.00	138.65	143.15	8,096,963
06 Jan 23	142.55000 +3.15	143.65	137.85	139.40	13,530,960
05 Jan 23	139.39999 +4.15	142.30	136.58	136.60	29,696,070
04 Jan 23	135.25000 +5.55	135.25	129.02	130.85	14,993,460
03 Jan 23	129.70000 +3.55	131.45	127.10	127.15	14,058,080
30 Dec 22	126.15000 +3.00	127.05	122.45	123.55	2,901,493
29 Dec 22	123.15000 +1.00	123.35	120.05	121.20	2,926,391
28 Dec 22	122.15000 +2.60	123.60	119.65	119.75	5,531,189
23 Dec 22	119.55000 +0.30	120.55	118.47	119.70	2,644,978
22 Dec 22	119.25000 -0.90	122.25	118.40	120.75	6,857,332
21 Dec 22	120.15000 +6.90	122.45	115.50	115.55	12,033,050
20 Dec 22	113.25000 -2.40	114.96	113.25	114.65	5,562,454
19 Dec 22	115.65000 -2.45	118.45	115.30	118.45	4,388,977
16 Dec 22	118.10000 -0.85	119.25	115.85	119.25	17,401,060
15 Dec 22	118.95000 -2.65	121.90	118.45	121.90	9,731,907
14 Dec 22	121.60000 -1.00	122.95	120.50	122.95	19,259,910
13 Dec 22	122.60000 +1.70	128.00	120.25	122.10	10,968,160
12 Dec 22	120.90000 -2.00	122.45	119.88	122.40	6,800,920
09 Dec 22	122.90000 -0.30	124.60	121.05	124.05	10,753,990
08 Dec 22	123.20000 -2.95	126.75	122.65	125.90	20,130,280
07 Dec 22	126.15000 -0.30	128.25	125.60	126.30	10,214,580
06 Dec 22	126.45000 -2.20	129.40	125.65	128.65	17,468,260
05 Dec 22	128.64999 -0.15	130.20	127.90	129.00	44,824,860
02 Dec 22	128.80000 +0.80	131.15	126.10	128.50	7,502,558
01 Dec 22	128.00000 +1.95	130.20	127.05	129.65	6,924,155
30 Nov 22	126.05000 +1.60	127.60	125.35	126.15	14,377,960
29 Nov 22	124.45000 -0.05	127.30	124.20	124.20	26,162,448
28 Nov 22	124.50000 -0.05	126.00	122.90	123.50	8,129,259
25 Nov 22	124.55000 -1.15	125.95	123.25	125.65	10,406,320
24 Nov 22	125.70000 -0.55	128.60	125.20	126.40	6,855,980
23 Nov 22	126.25000 +2.95	126.65	122.26	123.80	7,003,563
22 Nov 22	123.30000 +3.20	123.30	118.55	119.70	14,799,720
21 Nov 22	120.10000 +0.50	121.10	118.28	119.60	10,624,540
18 Nov 22	119.60000 +4.95	120.40	113.60	115.50	24,826,140
17 Nov 22	114.65000 -0.30	116.33	111.65	114.90	8,856,929
16 Nov 22	114.95000 -4.80	120.54	113.45	118.85	27,334,472
15 Nov 22	119.75000 +0.15	121.92	117.65	121.30	8,104,051
14 Nov 22	119.60000 -0.90	122.02	117.75	120.45	15,170,130
11 Nov 22	120.50000 +4.15	121.65	115.20	116.20	22,063,930
10 Nov 22	116.35000 +8.90	116.85	105.25	106.35	14,170,300
09 Nov 22	107.45000 -0.45	108.10	106.10	107.30	6,014,974
08 Nov 22	107.90000 +3.50	107.90	101.72	102.65	35,664,632
07 Nov 22	104.40000 +0.35	106.21	102.45	104.05	22,592,132
04 Nov 22	104.05000 +5.55	104.10	98.76	98.76	25,126,108
03 Nov 22	98.50000 -2.40	99.82	97.30	99.20	11,095,850
02 Nov 22	100.90000 +0.70	102.55	99.58	101.00	34,996,728
01 Nov 22	100.20000 +2.76	103.12	98.68	99.40	20,686,640
31 Oct 22	97.44000 +0.58	98.28	95.62	97.38	22,153,730
28 Oct 22	96.86000 -4.69	100.46	96.85	99.64	6,968,844
27 Oct 22	101.55000 +0.00	102.50	99.50	99.98	7,668,987
26 Oct 22	101.55000 +3.25	102.10	97.62	98.18	13,727,740
25 Oct 22	98.30000 +2.76	98.30	94.16	96.70	12,534,250
24 Oct 22	95.54000 +1.36	96.64	93.76	96.00	14,608,730
21 Oct 22	94.18000 -6.12	97.86	92.50	97.86	15,039,190
20 Oct 22	100.30000 +1.88	101.35	97.18	98.00	5,898,401
19 Oct 22	98.42000 -0.52	99.68	96.42	99.24	13,786,340
18 Oct 22	98.94000 +0.30	100.50	98.12	100.00	8,619,752
17 Oct 22	98.64000 +3.14	99.74	93.80	96.24	35,778,680
14 Oct 22	95.50000 +1.50	97.46	94.70	95.88	24,576,052
13 Oct 22	94.00000 +4.80	95.32	88.40	90.00	15,173,850
12 Oct 22	89.20000 -10.26	99.08	88.65	98.12	32,364,230
11 Oct 22	99.46000 -2.14	101.39	97.18	101.05	10,925,310
10 Oct 22	101.60000 +1.86	102.40	98.54	99.02	7,698,330
07 Oct 22	99.74000 -4.36	103.85	99.74	103.45	8,296,851
06 Oct 22	104.10000 -0.40	107.37	103.50	106.55	6,410,140
05 Oct 22	104.50000 -3.45	108.86	103.15	107.75	7,611,874
04 Oct 22	107.95000 +4.30	108.85	103.95	105.00	11,564,200
03 Oct 22	103.65000 +3.45	105.25	98.02	98.64	10,439,240
30 Sep 22	100.20000 +0.30	103.05	96.96	98.50	9,881,560
29 Sep 22	99.90000 -4.70	104.25	98.74	104.25	13,326,490
28 Sep 22	104.60000 +1.95	104.60	97.86	101.55	18,725,860
27 Sep 22	102.65000 -0.20	105.00	99.76	103.35	21,319,980
26 Sep 22	102.85000 -3.05	106.00	101.80	105.15	18,400,780
23 Sep 22	105.90000 -7.55	114.92	105.85	113.50	15,367,140
22 Sep 22	113.45000 -10.40	121.55	113.45	114.80	31,156,270
21 Sep 22	123.85000 +0.95	124.06	119.70	119.70	11,853,800
20 Sep 22	122.90000 -2.40	126.80	120.15	126.75	12,504,170
16 Sep 22	125.30000 -2.90	127.90	124.20	126.60	18,743,150
15 Sep 22	128.20000 +2.30	128.70	125.70	127.10	8,333,820
14 Sep 22	125.90000 -1.30	129.45	123.95	126.00	48,958,040
13 Sep 22	127.20000 -4.30	132.45	126.90	131.10	7,169,581
12 Sep 22	131.50000 +5.40	132.75	125.25	126.55	8,893,093
09 Sep 22	126.10000 -0.25	128.05	125.65	126.40	6,009,438
08 Sep 22	126.35000 +2.40	127.10	122.10	124.35	8,274,647
07 Sep 22	123.95000 -2.55	127.35	121.97	124.85	23,507,270
06 Sep 22	126.50000 +3.70	130.55	121.10	121.95	26,195,740
05 Sep 22	122.80000 +2.85	123.55	116.50	117.25	16,158,320
02 Sep 22	119.95000 +5.55	120.15	114.55	115.60	10,155,510
01 Sep 22	114.40000 +1.45	115.30	110.35	111.95	10,746,000
31 Aug 22	112.95000 +0.65	115.40	112.05	113.05	13,467,400
30 Aug 22	112.30000 +2.65	114.35	108.70	109.00	20,248,740
26 Aug 22	109.65000 -4.25	115.00	109.50	114.55	4,030,961
25 Aug 22	113.90000 -2.75	117.80	112.20	117.00	5,407,999
24 Aug 22	116.65000 +0.85	117.85	113.65	116.00	11,962,400
23 Aug 22	115.80000 -3.40	119.73	115.55	118.00	9,285,627
22 Aug 22	119.20000 -4.85	124.52	119.05	123.70	11,133,430
19 Aug 22	124.05000 -0.55	127.25	121.10	123.60	15,286,570
18 Aug 22	124.60000 -3.60	130.30	124.20	128.70	5,488,137
17 Aug 22	128.20000 -1.80	133.14	128.20	131.20	5,469,127
16 Aug 22	130.00000 +0.75	131.70	127.26	131.20	6,524,129
15 Aug 22	129.25000 +0.15	130.58	128.20	130.00	9,699,264
12 Aug 22	129.10001 -2.45	131.55	127.50	130.90	7,582,877
11 Aug 22	131.55000 -1.15	134.37	130.60	134.20	3,536,375
10 Aug 22	132.70000 +6.00	132.70	125.15	126.10	7,335,977
09 Aug 22	126.70000 -6.85	135.16	126.70	133.80	5,532,028
08 Aug 22	133.55000 +3.40	133.55	129.65	131.40	4,226,618
05 Aug 22	130.14999 -3.65	136.00	128.90	133.25	5,434,152
04 Aug 22	133.80000 +2.15	136.03	132.88	133.10	7,454,156
03 Aug 22	131.64999 +3.35	132.35	127.21	130.00	8,105,498
02 Aug 22	128.30000 -2.45	130.95	126.65	130.95	7,674,195
01 Aug 22	130.75000 +1.20	131.71	128.95	129.20	6,061,754
29 Jul 22	129.55000 +3.00	129.55	126.45	127.40	21,493,280
28 Jul 22	126.55000 +0.45	128.40	124.50	127.70	7,213,023
27 Jul 22	126.10000 -1.65	130.00	124.97	128.25	10,031,740
26 Jul 22	127.75000 -11.15	138.05	126.85	137.80	12,065,680
25 Jul 22	138.89999 -3.00	142.25	137.20	141.75	5,822,633
22 Jul 22	141.89999 -0.65	143.15	139.85	139.85	6,349,216
21 Jul 22	142.55000 +2.75	145.40	140.05	140.15	11,912,080
20 Jul 22	139.80000 +2.30	140.45	137.70	138.75	25,815,270
19 Jul 22	137.50000 +5.50	138.25	130.15	131.10	14,469,160
18 Jul 22	132.00000 +2.90	132.23	129.10	130.55	17,532,052
15 Jul 22	129.10001 +5.40	129.30	122.90	123.85	9,387,900
14 Jul 22	123.70000 +0.15	126.35	122.75	122.90	12,995,560
13 Jul 22	123.55000 -1.65	127.60	121.65	125.90	28,357,440
12 Jul 22	125.20000 +1.75	125.45	121.60	122.30	11,089,080
11 Jul 22	123.45000 -1.50	125.15	122.30	122.30	4,766,817
08 Jul 22	124.95000 +2.70	126.20	121.65	122.35	14,331,310
07 Jul 22	122.25000 +3.90	123.15	118.40	119.05	20,975,340
06 Jul 22	118.35000 +5.20	120.00	115.75	115.75	9,088,224
05 Jul 22	113.15000 -1.55	117.55	110.20	115.60	6,125,600
04 Jul 22	114.70000 -2.95	119.30	113.80	118.60	13,859,020
01 Jul 22	117.65000 +2.25	118.75	113.20	114.25	9,186,068
30 Jun 22	115.40000 -0.60	116.10	112.00	113.65	8,187,104
29 Jun 22	116.00000 -1.70	117.12	114.40	115.65	6,315,964
28 Jun 22	117.70000 -1.00	120.05	117.00	119.30	5,581,172
27 Jun 22	118.70000 -0.40	122.30	117.85	119.50	7,354,973
24 Jun 22	119.10000 +4.90	119.87	112.05	114.40	9,766,687
23 Jun 22	114.20000 +0.35	116.30	111.05	111.05	13,417,490
22 Jun 22	113.85000 +7.05	118.50	103.97	105.80	49,760,600
21 Jun 22	106.80000 +0.45	107.85	105.65	107.30	6,964,494
20 Jun 22	106.35000 -0.10	108.85	105.20	106.30	8,060,556
17 Jun 22	106.45000 +3.55	107.70	102.90	105.00	16,250,630
16 Jun 22	102.90000 -8.45	110.00	100.97	108.90	20,032,660
15 Jun 22	111.35000 -0.40	115.15	111.35	114.40	43,299,080
14 Jun 22	111.75000 -3.20	116.85	110.84	116.85	15,437,810
13 Jun 22	114.95000 -1.80	116.00	112.56	115.15	60,529,328
10 Jun 22	116.75000 -4.75	120.75	116.40	120.45	12,456,220
09 Jun 22	121.50000 -0.75	122.40	118.75	121.05	14,212,910
08 Jun 22	122.25000 +3.80	122.45	118.55	121.40	8,300,425
07 Jun 22	118.45000 -4.80	122.15	115.12	120.80	19,069,160
06 Jun 22	123.25000 +1.15	126.35	122.80	123.65	8,232,618
01 Jun 22	122.10000 -0.55	125.55	122.10	123.60	15,374,850
31 May 22	122.65000 -1.85	125.45	121.25	124.50	49,413,460
30 May 22	124.50000 +4.55	127.10	120.15	121.45	33,481,910
27 May 22	119.95000 +0.80	122.10	118.55	119.70	19,923,800
26 May 22	119.15000 +7.15	119.70	98.94	100.00	53,253,392
25 May 22	112.00000 -7.30	123.50	112.00	120.80	52,595,472
24 May 22	119.30000 -4.35	122.35	117.90	122.15	30,291,280
23 May 22	123.65000 +2.15	124.50	121.71	123.50	27,053,000
20 May 22	121.50000 -0.70	123.75	120.65	123.50	29,094,780
19 May 22	122.20000 -2.50	123.62	119.90	122.85	22,641,850
18 May 22	124.70000 -7.15	134.59	124.60	132.90	49,844,800
17 May 22	131.85001 +1.20	135.45	130.30	131.75	29,207,320
16 May 22	130.64999 -0.80	130.95	126.20	130.95	13,482,420
13 May 22	131.45000 +4.70	132.05	127.00	128.15	12,573,520
12 May 22	126.75000 +7.85	127.90	118.40	119.50	27,543,540
11 May 22	118.90000 +1.95	120.10	117.10	118.10	20,452,070
10 May 22	116.95000 -0.60	120.15	116.90	119.80	22,388,830
09 May 22	117.55000 -6.00	124.55	117.55	123.15	24,719,640
06 May 22	123.55000 -4.50	128.90	121.75	126.25	15,298,910
05 May 22	128.05000 -0.45	132.15	127.45	130.45	16,856,860
04 May 22	128.50000 -6.35	135.30	128.30	135.00	19,087,820
03 May 22	134.85001 +1.45	135.40	131.30	133.20	15,179,850
29 Apr 22	133.39999 +0.05	136.05	132.40	133.75	11,046,470
28 Apr 22	133.35001 +3.35	134.85	130.90	131.05	10,703,910
27 Apr 22	130.00000 -3.45	134.40	129.92	133.85	9,940,083
26 Apr 22	133.45000 -6.95	141.50	132.55	141.50	20,401,980
25 Apr 22	140.39999 -4.40	143.10	139.05	140.90	10,720,580
22 Apr 22	144.80000 -2.45	148.90	144.40	145.80	6,260,153
21 Apr 22	147.25000 +2.75	148.70	144.00	145.20	9,958,926
20 Apr 22	144.50000 +1.45	146.00	142.35	143.95	7,474,865
19 Apr 22	143.05000 -4.45	147.13	140.90	146.80	9,811,196
14 Apr 22	147.50000 -0.05	148.60	146.30	148.25	21,084,620
13 Apr 22	147.55000 +0.15	147.55	142.25	146.50	17,410,400
12 Apr 22	147.39999 +3.15	150.25	142.00	142.95	14,543,240
11 Apr 22	144.25000 -2.75	147.15	143.15	146.00	11,409,530
08 Apr 22	147.00000 +1.85	147.60	144.95	147.50	7,681,667
07 Apr 22	145.14999 -0.90	149.10	144.65	147.15	6,595,195
06 Apr 22	146.05000 -7.85	154.20	144.50	153.80	15,516,420
05 Apr 22	153.89999 -2.15	156.85	153.10	155.80	34,808,088
04 Apr 22	156.05000 +5.30	156.35	149.60	151.10	5,373,271
01 Apr 22	150.75000 +2.50	153.25	148.95	149.35	11,445,990
31 Mar 22	148.25000 -4.65	154.55	148.25	154.35	11,950,580
30 Mar 22	152.89999 -7.45	162.52	152.45	161.15	27,886,920
29 Mar 22	160.35001 +8.50	161.90	153.25	154.05	9,027,335
28 Mar 22	151.85001 +1.65	153.25	149.90	150.40	8,721,026
25 Mar 22	150.20000 +2.55	152.75	147.40	147.70	13,691,780
24 Mar 22	147.64999 -3.95	152.95	146.50	150.50	11,696,720
23 Mar 22	151.60001 -1.70	155.15	150.25	154.20	13,967,270
22 Mar 22	153.30000 +4.40	154.85	149.80	150.80	13,438,730
21 Mar 22	148.89999 -2.15	151.10	146.20	151.10	10,531,770
18 Mar 22	151.05000 +2.05	151.05	145.85	149.60	19,934,650
17 Mar 22	149.00000 +0.00	152.10	146.90	151.30	11,057,970
16 Mar 22	149.00000 +7.25	150.55	143.25	143.25	10,410,240
15 Mar 22	141.75000 -2.70	144.73	139.95	143.60	7,839,675
14 Mar 22	144.45000 +4.15	146.05	141.18	141.80	4,639,624
11 Mar 22	140.30000 -0.85	145.66	139.75	141.30	7,619,975
10 Mar 22	141.14999 -3.50	145.10	139.20	144.65	16,489,689
09 Mar 22	144.64999 +12.90	144.70	134.70	135.55	26,906,840
08 Mar 22	131.75000 -0.10	134.80	128.70	129.35	11,003,210
07 Mar 22	131.85001 +0.30	135.35	121.20	128.30	14,698,090
04 Mar 22	131.55000 -9.50	139.75	131.40	138.65	12,212,020
03 Mar 22	141.05000 -5.05	150.45	140.65	146.05	17,753,608
02 Mar 22	146.10001 +1.30	147.40	141.80	143.40	15,581,150
01 Mar 22	144.80000 -6.20	151.69	144.65	151.25	9,959,495
28 Feb 22	151.00000 +0.75	151.00	145.75	148.20	20,306,200
25 Feb 22	150.25000 -3.25	158.80	148.71	157.25	21,837,480
24 Feb 22	153.50000 -2.35	158.30	145.99	148.55	20,724,800
23 Feb 22	155.85001 -4.75	162.70	155.85	162.70	12,169,430
22 Feb 22	160.60001 -0.95	163.60	156.91	157.70	25,419,440
21 Feb 22	161.55000 -4.15	167.80	159.30	167.15	8,956,046
18 Feb 22	165.70000 +0.70	168.30	164.65	166.40	12,063,820
17 Feb 22	165.00000 -1.00	174.35	164.25	166.00	25,201,140
16 Feb 22	166.00000 -2.85	169.60	164.70	168.50	14,394,540
15 Feb 22	168.85001 +0.35	170.83	167.75	168.15	5,035,122
14 Feb 22	168.50000 -6.15	171.90	166.10	171.15	7,543,934
11 Feb 22	174.64999 -4.20	177.60	174.65	176.10	15,264,880
10 Feb 22	178.85001 -3.05	182.70	175.60	182.70	8,714,307
09 Feb 22	181.89999 +2.85	183.35	180.40	181.30	11,042,760
08 Feb 22	179.05000 -2.35	184.45	177.19	184.00	10,839,650
07 Feb 22	181.39999 -0.60	184.46	181.40	182.95	8,346,290
04 Feb 22	182.00000 -2.30	189.35	182.00	186.00	8,589,623
03 Feb 22	184.30000 -4.00	189.05	183.35	188.00	8,039,090
02 Feb 22	188.30000 -3.10	194.50	188.30	192.30	8,410,133
01 Feb 22	191.39999 +3.35	193.70	188.60	188.60	10,398,290
31 Jan 22	188.05000 -0.25	191.10	185.35	189.95	9,570,972
28 Jan 22	188.30000 +1.30	190.45	185.60	186.85	18,239,660
27 Jan 22	187.00000 +3.00	187.80	178.60	179.90	8,586,232
26 Jan 22	184.00000 +1.45	186.30	183.55	184.85	11,202,060
25 Jan 22	182.55000 -0.35	186.75	180.20	185.90	7,585,101
24 Jan 22	182.89999 -9.80	192.85	180.85	190.65	28,716,220
21 Jan 22	192.70000 -1.95	194.00	189.55	190.75	6,062,277
20 Jan 22	194.64999 +2.85	196.60	192.20	193.15	10,321,030
19 Jan 22	191.80000 +2.70	195.60	185.65	186.95	13,660,980
18 Jan 22	189.10001 -6.90	195.00	189.10	195.00	8,344,988
17 Jan 22	196.00000 +3.00	198.74	193.00	195.00	11,854,880
14 Jan 22	193.00000 -4.95	202.44	191.15	198.35	15,692,040
13 Jan 22	197.95000 -13.55	211.10	194.60	210.60	47,359,280
12 Jan 22	211.50000 -7.30	229.40	211.40	228.30	26,786,910
11 Jan 22	218.80000 +6.00	219.80	212.60	214.00	13,923,950
10 Jan 22	212.80000 -1.20	217.20	209.60	215.40	12,481,250
07 Jan 22	214.00000 +1.20	217.40	211.40	211.40	6,014,411
06 Jan 22	212.80000 -6.20	215.60	210.60	213.80	6,384,046
05 Jan 22	219.00000 +3.20	220.40	215.20	215.80	6,729,993
04 Jan 22	215.80000 -2.00	225.20	214.20	221.00	7,409,543
31 Dec 21	217.80000 -0.60	219.60	216.00	216.00	1,513,576
30 Dec 21	218.39999 +3.20	218.40	214.40	215.00	3,653,438
29 Dec 21	215.20000 +3.80	219.27	214.20	214.80	4,954,753
24 Dec 21	211.39999 +0.60	214.78	208.82	212.00	1,131,038
23 Dec 21	210.80000 +3.20	211.40	208.00	208.00	4,027,496
22 Dec 21	207.60001 +0.40	209.27	206.60	208.60	5,032,620
21 Dec 21	207.20000 +8.00	209.20	202.80	203.20	9,910,405
20 Dec 21	199.20000 +0.90	200.80	192.95	194.90	10,976,260
17 Dec 21	198.30000 -1.70	201.78	197.20	199.50	16,530,141
16 Dec 21	200.00000 -4.00	207.80	199.29	207.80	15,519,150
15 Dec 21	204.00000 -7.00	213.20	203.20	213.20	29,902,520
14 Dec 21	211.00000 -4.40	217.25	209.60	216.60	6,492,685
13 Dec 21	215.39999 -4.60	220.80	214.80	220.00	2,596,575
10 Dec 21	220.00000 -5.00	223.60	220.00	223.00	3,774,230
09 Dec 21	225.00000 -0.40	227.60	223.60	225.80	5,081,564
08 Dec 21	225.39999 -1.40	229.33	225.20	227.00	5,031,527
07 Dec 21	226.80000 +7.60	227.20	219.80	222.60	4,428,598
06 Dec 21	219.20000 +2.60	220.20	216.20	217.60	9,627,993
03 Dec 21	216.60001 +1.35	220.20	214.20	218.60	5,137,475
02 Dec 21	215.25000 -10.85	223.01	214.05	222.40	11,033,760
01 Dec 21	226.10001 +3.20	229.63	221.30	221.30	9,718,171
30 Nov 21	222.89999 -5.40	228.90	217.60	228.00	13,107,200
29 Nov 21	228.30000 +7.90	229.30	224.80	225.00	43,573,476
26 Nov 21	220.39999 -6.70	224.80	216.10	219.80	19,441,150
25 Nov 21	227.10001 -0.10	228.00	224.40	228.00	20,490,250
24 Nov 21	227.20000 -4.30	233.20	225.20	231.90	28,226,550
23 Nov 21	231.50000 +0.20	235.60	227.60	228.70	18,670,976
22 Nov 21	231.30000 -2.10	235.70	231.30	234.20	24,390,050
19 Nov 21	233.39999 -0.60	235.10	230.60	234.70	41,726,600
18 Nov 21	234.00000 +2.70	235.09	230.40	231.80	20,983,650
17 Nov 21	231.30000 -1.30	234.50	230.04	230.30	37,597,476
16 Nov 21	232.60001 +1.20	233.50	230.20	230.60	51,269,924
15 Nov 21	231.39999 -1.10	232.60	229.20	231.80	75,059,752
12 Nov 21	232.50000 +1.30	233.30	229.40	231.40	56,693,224
11 Nov 21	231.20000 +1.10	232.30	227.40	230.20	34,833,376
10 Nov 21	230.10001 +6.80	230.10	222.80	222.80	36,554,048
09 Nov 21	223.30000 +0.50	226.10	222.40	222.90	18,091,476
08 Nov 21	222.80000 -1.40	224.60	218.70	223.20	38,359,000
05 Nov 21	224.20000 -0.50	228.40	222.40	223.10	47,013,176
04 Nov 21	224.70000 +8.10	224.86	216.90	217.40	32,114,676
03 Nov 21	216.60001 -4.30	222.60	214.30	220.40	40,172,500
02 Nov 21	220.89999 +1.00	223.30	218.90	220.00	44,074,448
01 Nov 21	219.89999 +2.30	221.60	216.20	216.20	20,428,224
29 Oct 21	217.60001 +0.10	219.05	215.10	215.10	27,517,050
28 Oct 21	217.50000 -0.20	219.80	215.70	216.50	20,476,224
27 Oct 21	217.70000 -0.10	219.60	216.50	217.50	87,815,776
26 Oct 21	217.80000 +4.90	218.80	212.90	213.70	23,207,600
25 Oct 21	212.89999 +1.10	217.57	212.40	212.50	62,750,352
22 Oct 21	211.80000 +3.90	216.96	210.80	213.40	70,671,504
21 Oct 21	207.89999 +0.10	208.60	204.60	206.20	17,426,600
20 Oct 21	207.80000 -3.00	210.20	206.30	210.20	27,868,650
19 Oct 21	210.80000 +3.90	211.17	205.50	208.00	41,187,376
18 Oct 21	206.89999 -1.70	208.10	205.90	207.90	32,288,776
15 Oct 21	208.60001 +0.90	210.10	206.60	208.60	66,844,576
14 Oct 21	207.70000 +0.90	208.90	206.40	208.20	28,063,476
13 Oct 21	206.80000 +1.00	210.20	203.10	205.40	34,116,000
12 Oct 21	205.80000 +0.60	208.20	200.68	201.80	41,377,552
11 Oct 21	205.20000 -3.10	207.72	201.40	207.40	25,256,750
08 Oct 21	208.30000 -0.60	210.20	206.00	208.70	29,460,750
07 Oct 21	208.89999 +4.00	210.64	206.50	208.20	51,377,524
06 Oct 21	204.89999 -8.90	210.40	203.10	210.40	38,138,676
05 Oct 21	213.80000 +6.90	215.13	206.90	207.50	43,391,100
04 Oct 21	206.89999 -0.10	211.50	205.60	207.80	50,751,776
01 Oct 21	207.00000 -2.70	208.20	198.02	205.80	44,965,624
30 Sep 21	209.70000 -2.50	218.50	208.70	214.10	41,495,524
29 Sep 21	212.20000 +2.10	214.99	210.60	210.60	60,981,152
28 Sep 21	210.10001 -5.20	215.80	206.60	215.80	42,053,952
27 Sep 21	215.30000 -4.90	223.31	214.01	222.90	72,637,800
24 Sep 21	220.20000 -5.60	223.50	218.10	223.40	44,413,700
23 Sep 21	225.80000 +0.90	229.70	225.70	227.10	24,434,124
22 Sep 21	224.89999 +2.90	225.60	221.00	224.30	22,214,450
21 Sep 21	222.00000 +0.70	224.20	216.30	221.80	44,022,500
20 Sep 21	221.30000 -4.80	223.80	218.30	221.90	53,539,024
17 Sep 21	226.10001 -2.30	231.50	222.80	231.00	140,573,216
16 Sep 21	228.39999 +0.10	231.70	224.90	230.00	40,329,676
15 Sep 21	228.30000 -1.90	232.94	225.80	232.20	117,185,080
14 Sep 21	230.20000 +20.40	231.80	223.00	225.80	95,345,104
13 Sep 21	209.80000 +0.00	213.90	208.20	211.70	62,264,276
10 Sep 21	209.80000 +3.10	210.76	206.10	207.80	21,402,350
09 Sep 21	206.70000 +0.20	206.70	202.60	204.50	76,657,328
08 Sep 21	206.50000 -1.80	211.80	205.80	206.80	43,523,000
07 Sep 21	208.30000 -1.50	210.80	208.30	209.60	27,155,076
06 Sep 21	209.80000 +3.30	213.50	208.80	208.80	26,281,224
03 Sep 21	206.50000 -0.10	210.13	205.70	209.10	25,779,424
02 Sep 21	206.60001 -1.40	209.70	205.91	207.30	45,568,448
01 Sep 21	208.00000 +6.10	208.76	203.80	204.20	29,203,424
31 Aug 21	201.89999 -0.60	203.90	199.12	203.90	48,190,100
27 Aug 21	202.50000 +0.00	205.50	201.10	205.50	15,339,125
26 Aug 21	202.50000 -2.20	205.80	202.50	204.20	16,328,475
25 Aug 21	204.70000 +3.70	205.20	199.04	200.00	17,724,050
24 Aug 21	201.00000 +1.92	201.60	196.72	197.28	57,039,300
23 Aug 21	199.08000 -0.28	203.40	199.08	202.20	54,510,248
20 Aug 21	199.36000 +5.56	201.90	194.00	195.12	35,313,076
19 Aug 21	193.80000 -0.48	194.16	190.20	191.68	30,321,100
18 Aug 21	194.28000 +2.60	194.28	190.41	192.12	20,160,176
17 Aug 21	191.68001 +1.56	191.72	187.80	189.40	23,951,650
16 Aug 21	190.12000 -5.24	193.92	188.24	193.20	23,345,650
13 Aug 21	195.36000 +1.60	197.00	193.96	196.60	16,865,100
12 Aug 21	193.75999 -0.80	197.20	192.88	194.88	99,281,400
11 Aug 21	194.56000 +6.60	195.12	188.04	188.84	33,642,076
10 Aug 21	187.95999 +0.56	188.92	186.48	187.36	16,372,775
09 Aug 21	187.39999 +0.08	189.96	185.70	189.96	26,153,076
06 Aug 21	187.31999 -0.20	189.04	184.68	188.28	16,713,975
05 Aug 21	187.51999 -0.92	190.88	185.36	187.40	38,632,200
04 Aug 21	188.44000 +4.04	188.53	184.52	185.20	60,840,800
03 Aug 21	184.39999 -0.20	186.00	181.92	184.00	19,470,100
02 Aug 21	184.60001 +5.20	187.20	180.76	180.88	35,415,900
30 Jul 21	179.39999 -1.40	180.94	177.32	180.08	37,533,324
29 Jul 21	180.80000 -2.28	184.88	179.64	184.40	18,736,076
28 Jul 21	183.08000 -0.80	185.24	182.52	182.76	16,805,124
27 Jul 21	183.88000 -2.20	186.04	180.24	184.32	32,732,550
26 Jul 21	186.08000 +0.32	186.80	183.28	183.88	22,253,000
23 Jul 21	185.75999 +0.84	187.72	183.80	186.92	21,059,450
22 Jul 21	184.92000 -1.16	190.04	184.92	186.96	31,833,376
21 Jul 21	186.08000 +6.92	187.76	178.44	178.44	41,884,724
20 Jul 21	179.16000 +5.12	180.28	174.52	175.52	47,385,848
19 Jul 21	174.04001 -3.28	175.51	169.96	175.40	44,147,776
16 Jul 21	177.31999 -0.88	180.48	176.20	179.60	34,983,048
15 Jul 21	178.20000 -6.56	184.76	178.12	183.40	32,900,200
14 Jul 21	184.75999 -1.12	186.44	183.16	185.76	21,079,100
13 Jul 21	185.88000 -2.56	189.32	185.12	187.80	20,962,350
12 Jul 21	188.44000 -2.96	190.28	186.76	190.08	23,275,800
09 Jul 21	191.39999 +3.88	191.56	187.04	188.68	22,054,676
08 Jul 21	187.51999 -8.40	194.33	185.72	194.20	33,465,976
07 Jul 21	195.92000 +2.44	196.82	192.80	193.76	28,518,600
06 Jul 21	193.48001 -2.04	196.44	192.36	194.12	74,765,352
05 Jul 21	195.51999 -1.48	196.84	194.28	196.08	16,514,925
02 Jul 21	197.00000 +3.20	197.08	193.84	194.76	38,785,476
01 Jul 21	193.80000 +10.00	194.00	185.92	185.92	46,104,752
30 Jun 21	183.80000 +0.28	185.96	181.76	183.44	33,412,324
29 Jun 21	183.51999 -2.12	186.04	183.04	185.64	32,831,700
28 Jun 21	185.64000 -4.88	190.64	185.64	189.56	40,863,552
25 Jun 21	190.51999 +8.00	191.60	187.56	187.60	43,644,024
24 Jun 21	182.51999 +1.88	183.28	179.84	181.00	34,170,800
23 Jun 21	180.64000 +3.24	181.04	176.06	177.76	46,116,300
22 Jun 21	177.39999 +0.76	177.64	175.60	176.16	18,797,076
21 Jun 21	176.64000 +1.16	177.20	173.95	175.80	23,355,350
18 Jun 21	175.48001 -5.40	182.20	174.68	181.16	111,029,480
17 Jun 21	180.88000 +0.24	181.16	178.60	179.40	38,320,400
16 Jun 21	180.64000 -1.16	182.56	180.20	182.40	133,617,824
15 Jun 21	181.80000 -0.64	183.92	180.88	183.20	33,328,900
14 Jun 21	182.44000 -1.00	184.60	182.24	184.32	51,634,976
11 Jun 21	183.44000 +2.16	184.52	181.48	182.32	17,793,476
10 Jun 21	181.28000 -3.08	184.72	179.00	184.28	40,218,352
09 Jun 21	184.36000 -3.68	188.16	184.36	187.60	23,145,300
08 Jun 21	188.04001 -0.88	190.80	187.68	189.28	34,379,976
07 Jun 21	188.92000 +2.08	189.84	186.48	186.52	13,614,825
04 Jun 21	186.84000 -0.64	189.16	185.68	189.16	20,598,976
03 Jun 21	187.48001 -2.32	190.68	185.72	189.96	21,998,724
02 Jun 21	189.80000 +0.04	191.68	187.64	189.60	40,255,600
01 Jun 21	189.75999 +0.72	192.08	188.32	190.64	32,018,024
28 May 21	189.04001 +2.08	190.76	186.48	187.64	61,554,700
27 May 21	186.95999 +0.88	188.88	184.76	186.12	80,361,696
26 May 21	186.08000 +2.56	186.08	182.12	183.88	49,104,476
25 May 21	183.51999 +0.84	185.56	182.40	183.08	25,984,550
24 May 21	182.68001 +1.72	182.68	179.84	181.24	26,588,576
21 May 21	180.95999 -0.76	182.56	179.88	182.08	26,281,350
20 May 21	181.72000 +2.56	182.12	177.82	180.76	29,609,700
19 May 21	179.16000 -4.84	184.00	176.56	184.00	48,642,724
18 May 21	184.00000 +4.92	184.40	180.88	181.56	36,043,900
17 May 21	179.08000 +0.48	181.20	178.00	178.00	44,449,200
14 May 21	178.60001 +4.64	179.20	174.92	175.08	19,534,400
13 May 21	173.95999 -0.60	175.04	169.00	172.36	27,906,500
12 May 21	174.56000 -1.48	178.52	174.56	175.44	30,530,350
11 May 21	176.04001 -7.16	181.60	174.36	180.60	40,122,648
10 May 21	183.20000 -1.08	184.76	182.44	184.08	26,727,400
07 May 21	184.28000 +3.32	185.08	181.36	182.44	25,030,476
06 May 21	180.95999 -1.24	182.92	180.32	181.32	28,356,076
05 May 21	182.20000 +1.20	183.40	179.76	181.64	26,999,650
04 May 21	181.00000 -2.68	186.36	180.28	183.72	26,972,324
30 Apr 21	183.68001 -1.48	185.71	181.24	183.72	66,083,924
29 Apr 21	185.16000 +1.64	186.20	182.40	183.56	42,107,424
28 Apr 21	183.51999 +0.64	185.20	182.56	183.44	23,942,500
27 Apr 21	182.88000 -0.84	183.48	180.99	182.80	25,977,624
26 Apr 21	183.72000 +1.96	185.07	181.64	181.64	35,233,224
23 Apr 21	181.75999 -2.84	184.64	181.04	183.60	26,893,050
22 Apr 21	184.60001 +5.32	184.60	179.12	182.00	25,571,500
21 Apr 21	179.28000 +3.04	180.00	175.32	176.20	29,726,750
20 Apr 21	176.24001 -6.40	182.68	175.96	182.48	47,820,448
19 Apr 21	182.64000 -3.28	188.48	182.24	185.92	38,574,648
16 Apr 21	185.92000 +3.64	186.76	180.57	182.96	49,833,100
15 Apr 21	182.28000 -3.88	187.52	180.44	187.40	62,301,076
14 Apr 21	186.16000 -2.00	190.00	183.48	190.00	50,994,448
13 Apr 21	188.16000 +5.44	192.60	181.60	184.44	120,642,648
12 Apr 21	182.72000 -0.68	184.82	179.72	184.00	107,704,280
09 Apr 21	183.39999 +8.92	183.40	175.80	178.24	118,451,776
08 Apr 21	174.48001 +1.72	175.52	171.40	173.40	34,658,352
07 Apr 21	172.75999 +2.20	173.04	169.16	171.52	53,833,248
06 Apr 21	170.56000 +0.56	174.00	167.64	172.76	35,152,700
01 Apr 21	170.00000 +5.08	171.72	165.28	165.88	45,847,048
31 Mar 21	164.92000 -2.08	170.80	164.92	167.24	45,936,352
30 Mar 21	167.00000 +2.84	167.96	164.36	165.80	30,405,224
29 Mar 21	164.16000 -1.56	166.92	163.88	165.64	30,977,800
26 Mar 21	165.72000 +2.20	167.32	163.72	165.08	31,928,500
25 Mar 21	163.51999 -0.08	164.24	159.88	161.76	27,127,700
24 Mar 21	163.60001 +1.40	164.48	159.28	160.32	34,962,524
23 Mar 21	162.20000 -5.36	166.62	160.60	166.08	36,372,424
22 Mar 21	167.56000 -1.44	172.08	166.52	168.88	54,270,676
19 Mar 21	169.00000 -3.00	171.72	167.84	170.88	87,987,152
18 Mar 21	172.00000 +0.04	173.40	168.28	172.32	59,809,376
17 Mar 21	171.95999 +0.88	172.88	169.40	171.96	108,809,752
16 Mar 21	171.08000 +3.84	172.24	168.36	169.20	150,708,848
15 Mar 21	167.24001 +0.04	169.80	166.20	167.84	33,283,100
12 Mar 21	167.20000 +1.88	167.80	163.88	164.60	44,662,324
11 Mar 21	165.31999 -0.60	168.52	164.52	167.88	41,312,476
10 Mar 21	165.92000 +1.00	167.56	161.84	164.40	53,452,324
09 Mar 21	164.92000 +5.32	165.68	158.12	159.48	68,822,128
08 Mar 21	159.60001 +3.44	159.60	154.56	157.84	45,678,176
05 Mar 21	156.16000 -6.00	162.68	156.16	160.60	44,105,376
04 Mar 21	162.16000 -5.00	167.28	161.52	167.28	71,201,128
03 Mar 21	167.16000 +4.56	168.26	163.60	164.60	43,144,024
02 Mar 21	162.60001 -4.84	168.16	161.12	166.68	101,735,824
01 Mar 21	167.44000 +1.36	170.52	165.48	168.24	42,712,076
26 Feb 21	166.08000 -3.60	169.67	164.08	166.52	93,077,720
25 Feb 21	169.68001 -0.48	174.00	169.68	171.12	73,410,272
24 Feb 21	170.16000 +0.56	172.32	168.32	168.32	89,031,848
23 Feb 21	169.60001 +1.68	171.48	165.00	169.24	62,101,848
22 Feb 21	167.92000 -2.08	168.56	164.00	168.00	26,647,624
19 Feb 21	170.00000 +4.40	170.00	165.28	165.84	73,759,248
18 Feb 21	165.60001 -0.64	168.70	163.20	167.20	111,218,720
17 Feb 21	166.24001 -2.40	170.72	166.04	170.28	70,320,424
16 Feb 21	168.64000 -0.40	170.12	164.52	169.36	46,851,024
15 Feb 21	169.04001 +8.20	169.04	161.56	162.16	89,079,080
12 Feb 21	160.84000 -1.60	164.60	160.36	161.28	128,145,152
11 Feb 21	162.44000 +2.84	162.44	158.04	160.00	39,435,648
10 Feb 21	159.60001 -2.24	163.68	157.04	163.00	101,135,184
09 Feb 21	161.84000 -3.84	169.24	161.16	165.40	60,729,900
08 Feb 21	165.68001 -4.88	175.40	165.68	173.80	405,104,000
05 Feb 21	170.56000 +3.96	172.60	166.16	166.96	128,001,552
04 Feb 21	166.60001 +3.60	167.68	160.40	160.40	207,812,816
03 Feb 21	163.00000 +0.00	167.32	161.52	165.16	28,497,076
02 Feb 21	163.00000 +3.08	164.16	157.32	160.04	33,248,924
01 Feb 21	159.92000 +10.52	161.16	152.00	152.00	188,070,000
29 Jan 21	149.39999 -6.36	154.02	149.40	153.12	80,275,800
28 Jan 21	155.75999 +3.32	158.20	151.24	152.00	72,410,096
27 Jan 21	152.44000 -6.20	159.56	152.32	158.60	63,550,400
26 Jan 21	158.64000 -4.96	162.96	157.56	159.60	78,184,024
25 Jan 21	163.60001 -2.20	166.68	162.36	163.88	29,594,124
22 Jan 21	165.80000 -0.64	166.76	162.92	165.68	34,946,024
21 Jan 21	166.44000 +0.32	168.36	163.84	168.36	37,348,676
20 Jan 21	166.12000 +2.24	166.12	163.28	164.16	37,529,824
19 Jan 21	163.88000 -4.08	168.52	163.88	168.40	20,147,300
18 Jan 21	167.95999 +2.00	168.36	165.16	167.96	10,599,550
15 Jan 21	165.95999 -4.32	172.96	164.56	169.96	30,617,300
14 Jan 21	170.28000 -0.92	173.04	167.60	171.08	42,006,700
13 Jan 21	171.20000 -0.40	173.12	169.28	170.60	77,482,848
12 Jan 21	171.60001 -5.04	178.56	169.56	178.56	45,223,576
11 Jan 21	176.64000 +6.48	184.64	174.89	184.40	64,240,424
08 Jan 21	170.16000 +2.12	170.44	166.60	170.16	20,541,050
07 Jan 21	168.04001 -2.92	173.36	168.04	173.28	22,982,100
06 Jan 21	170.95999 +5.24	173.52	164.52	167.00	30,619,400
05 Jan 21	165.72000 +2.84	167.28	160.96	162.04	32,967,976
04 Jan 21	162.88000 -9.12	173.05	161.36	170.36	40,298,024
31 Dec 20	172.00000 +0.80	173.56	165.36	167.08	11,692,300
30 Dec 20	171.20000 -2.28	175.48	170.96	172.68	14,634,400
29 Dec 20	173.48001 +3.76	174.84	171.40	172.68	26,805,276
24 Dec 20	169.72000 -0.32	173.64	166.64	167.00	12,799,350
23 Dec 20	170.04001 +7.32	170.92	161.66	161.72	30,053,176
22 Dec 20	162.72000 +5.04	162.72	156.44	157.28	89,325,800
21 Dec 20	157.68001 -4.56	158.24	152.00	157.68	40,634,124
18 Dec 20	162.24001 -6.08	167.76	161.28	167.00	62,627,248
17 Dec 20	168.31999 -0.68	172.20	166.85	168.96	45,151,476
16 Dec 20	169.00000 +6.08	170.73	163.56	164.52	75,634,176
15 Dec 20	162.92000 +4.80	170.04	158.12	158.92	97,024,448
14 Dec 20	158.12000 +7.76	159.12	151.20	151.20	54,422,624
11 Dec 20	150.36000 -6.88	158.12	150.18	158.12	44,736,424
10 Dec 20	157.24001 -4.40	163.28	154.20	161.12	72,017,328
09 Dec 20	161.64000 +4.04	162.92	155.20	158.40	43,603,448
08 Dec 20	157.60001 -0.24	160.28	157.08	157.08	28,471,176
07 Dec 20	157.84000 -5.48	164.60	157.16	164.20	33,158,500
04 Dec 20	163.31999 -0.68	164.88	160.80	164.40	23,034,124
03 Dec 20	164.00000 +3.68	164.00	159.44	162.68	27,699,550
02 Dec 20	160.31999 -1.48	164.76	159.96	160.20	44,799,776
01 Dec 20	161.80000 +6.56	162.84	154.68	157.08	44,246,000
30 Nov 20	155.24001 +8.60	158.92	146.88	146.88	102,199,400
27 Nov 20	146.64000 +0.32	147.72	142.38	146.68	60,942,824
26 Nov 20	146.31999 -2.64	151.56	145.88	150.52	25,637,924
25 Nov 20	148.95999 -3.04	153.92	148.16	151.72	43,674,848
24 Nov 20	152.00000 -10.56	165.12	150.92	163.80	91,514,720
23 Nov 20	162.56000 -2.20	167.20	161.92	166.40	29,347,924
20 Nov 20	164.75999 +4.44	165.08	160.60	161.04	34,822,500
19 Nov 20	160.31999 -1.16	161.44	157.88	160.16	58,044,076
18 Nov 20	161.48001 +4.08	162.16	156.88	157.28	34,705,376
17 Nov 20	157.39999 -4.92	162.08	156.72	161.52	43,353,000
16 Nov 20	162.31999 +0.40	164.80	159.72	164.28	37,198,648
13 Nov 20	161.92000 -0.20	163.40	158.59	161.04	32,144,150
12 Nov 20	162.12000 -2.00	165.24	159.36	162.96	31,830,750
11 Nov 20	164.12000 +4.64	164.40	157.48	157.48	41,909,700
10 Nov 20	159.48001 -2.68	166.08	159.12	161.16	53,759,376
09 Nov 20	162.16000 +12.04	164.48	153.36	153.60	66,656,300
06 Nov 20	150.12000 -0.28	150.64	145.40	149.44	28,216,776
05 Nov 20	150.39999 +2.28	150.40	146.28	149.92	26,839,100
04 Nov 20	148.12000 +6.56	148.12	140.00	140.00	45,505,000
03 Nov 20	141.56000 +3.36	144.28	138.52	139.40	56,934,900
02 Nov 20	138.20000 -10.04	148.00	136.82	148.00	85,303,104
30 Oct 20	148.24001 -1.40	149.82	146.48	147.68	88,090,552
29 Oct 20	149.64000 -0.52	151.84	148.40	150.12	57,423,276
28 Oct 20	150.16000 -6.28	155.58	148.20	154.80	77,522,424
27 Oct 20	156.44000 -4.60	160.88	155.94	160.08	24,016,450
26 Oct 20	161.04001 -3.44	164.72	160.12	161.84	39,243,076
23 Oct 20	164.48001 +3.76	165.45	160.08	160.96	20,737,576
22 Oct 20	160.72000 +2.04	161.42	156.32	158.68	27,382,776
21 Oct 20	158.68001 -4.12	163.72	158.00	163.44	23,224,250
20 Oct 20	162.80000 +1.08	163.80	160.40	160.72	27,137,550
19 Oct 20	161.72000 +1.80	162.72	159.48	161.32	20,653,076
16 Oct 20	159.92000 +4.44	161.88	156.60	157.92	33,671,176
15 Oct 20	155.48001 -4.64	159.60	151.40	159.60	45,195,724
14 Oct 20	160.12000 +3.36	162.88	155.60	158.32	51,456,700
13 Oct 20	156.75999 +0.68	159.28	154.40	155.56	50,998,376
12 Oct 20	156.08000 -0.88	160.76	155.08	159.28	44,845,200
09 Oct 20	156.95999 -0.84	158.47	156.28	156.60	27,468,824
08 Oct 20	157.80000 +1.76	161.60	156.76	157.00	35,497,376
07 Oct 20	156.04001 +1.04	157.28	154.72	154.72	59,426,048
06 Oct 20	155.00000 -3.80	159.20	154.88	158.76	88,489,952
05 Oct 20	158.80000 -0.80	162.84	158.56	162.28	53,117,648
02 Oct 20	159.60001 -1.96	160.72	156.04	160.20	31,613,524
01 Oct 20	161.56000 -0.32	163.68	159.24	162.28	36,291,248
30 Sep 20	161.88000 +2.88	162.00	156.04	157.40	73,520,200
29 Sep 20	159.00000 -3.24	162.64	158.40	161.08	65,723,048
28 Sep 20	162.24001 +1.72	164.76	161.24	162.40	31,957,400
25 Sep 20	160.51999 +3.76	160.56	154.80	157.60	32,979,624
24 Sep 20	156.75999 -1.68	160.48	154.76	155.68	77,306,376
23 Sep 20	158.44000 +5.84	161.12	155.44	156.96	58,682,024
22 Sep 20	152.60001 +3.20	154.44	148.89	150.20	77,500,224
21 Sep 20	149.39999 -7.04	153.92	147.24	153.32	56,009,024
18 Sep 20	156.44000 -5.32	161.80	156.00	161.04	80,256,448
17 Sep 20	161.75999 +1.08	162.40	157.84	158.80	48,648,100
16 Sep 20	160.68001 +0.32	163.60	160.12	161.68	51,738,700
15 Sep 20	160.36000 +3.32	160.92	155.72	156.64	32,990,850
14 Sep 20	157.04001 -0.40	159.35	156.16	158.60	35,312,900
11 Sep 20	157.44000 -6.24	164.68	157.44	164.08	49,997,448
10 Sep 20	163.68001 +0.12	165.48	161.84	163.60	46,117,952
09 Sep 20	163.56000 +4.40	165.16	155.20	158.32	63,402,152
08 Sep 20	159.16000 +14.24	159.28	152.16	158.80	217,571,360
07 Sep 20	144.92000 +1.92	147.92	143.44	143.52	49,190,076
04 Sep 20	143.00000 +0.48	147.24	141.04	142.08	49,909,376
03 Sep 20	142.51999 +0.28	149.56	141.68	141.92	43,523,576
02 Sep 20	142.24001 +0.08	147.32	140.84	143.64	85,205,824
01 Sep 20	142.16000 -3.00	146.20	140.20	144.88	52,696,200
28 Aug 20	145.16000 +0.60	147.12	142.28	145.72	46,963,724
27 Aug 20	144.56000 +1.00	146.36	142.00	143.04	35,904,752
26 Aug 20	143.56000 +5.28	143.56	137.12	138.76	32,000,376
25 Aug 20	138.28000 +0.08	141.28	137.19	141.28	29,952,650
24 Aug 20	138.20000 +1.24	139.84	137.40	138.00	22,928,476
21 Aug 20	136.95999 +1.40	137.48	133.72	134.36	42,138,352
20 Aug 20	135.56000 -0.32	135.56	132.12	133.16	31,233,650
19 Aug 20	135.88000 -0.24	138.20	132.72	136.72	27,654,850
18 Aug 20	136.12000 -2.48	139.36	135.88	138.96	19,259,850
17 Aug 20	138.60001 -0.08	138.96	136.00	136.00	26,283,824
14 Aug 20	138.68001 -1.44	140.44	135.16	140.44	25,947,200
13 Aug 20	140.12000 -1.32	142.00	138.92	141.40	37,540,952
12 Aug 20	141.44000 +0.12	144.28	137.76	142.20	63,609,976
11 Aug 20	141.31999 +4.44	142.92	137.72	138.60	48,828,924
10 Aug 20	136.88000 +5.04	136.88	132.62	133.72	42,974,500
07 Aug 20	131.84000 +0.76	134.36	129.63	131.92	44,331,276
06 Aug 20	131.08000 +1.08	131.40	126.36	127.04	27,118,150
05 Aug 20	130.00000 +6.80	130.00	121.68	122.32	59,951,124
04 Aug 20	123.20000 +0.80	124.88	121.16	123.64	32,593,400
03 Aug 20	122.40000 +1.28	123.44	117.76	120.52	26,996,500
31 Jul 20	121.12000 -1.00	126.88	121.12	123.32	58,566,800
30 Jul 20	122.12000 -2.28	125.56	120.72	125.56	52,599,324
29 Jul 20	124.40000 +3.40	125.12	120.24	120.96	90,609,000
28 Jul 20	121.00000 +2.56	121.32	118.00	118.00	55,722,552
27 Jul 20	118.44000 -1.32	120.96	116.81	120.96	43,330,300
24 Jul 20	119.75999 -5.40	124.08	118.85	122.80	42,036,552
23 Jul 20	125.16000 -1.84	128.36	124.72	127.60	20,306,924
22 Jul 20	127.00000 +0.36	128.16	123.72	126.48	31,549,276
21 Jul 20	126.64000 -0.68	131.16	126.64	131.12	22,927,824
20 Jul 20	127.31999 -2.00	129.24	125.85	127.64	22,660,400
17 Jul 20	129.31999 +0.92	130.52	124.12	126.00	33,920,224
16 Jul 20	128.39999 -1.96	130.80	127.72	130.80	37,092,976
15 Jul 20	130.36000 +6.52	131.08	123.40	124.88	39,825,524
14 Jul 20	123.84000 -5.28	127.28	122.08	127.04	42,994,048
13 Jul 20	129.12000 -0.48	132.20	125.88	132.08	37,080,500
10 Jul 20	129.60001 -0.56	130.40	126.78	128.56	30,331,124
09 Jul 20	130.16000 -1.36	135.44	130.12	134.04	74,644,000
08 Jul 20	131.51999 -2.16	134.08	128.60	131.52	81,099,272
07 Jul 20	133.68001 -1.24	141.96	130.28	139.52	93,085,984
06 Jul 20	134.92000 +4.40	138.84	131.48	132.88	69,613,872
03 Jul 20	130.51999 +0.08	133.47	130.00	130.00	33,885,848
02 Jul 20	130.44000 +4.40	132.32	125.84	126.64	42,992,200
01 Jul 20	126.04000 +1.60	127.08	122.92	125.40	123,754,704
30 Jun 20	124.44000 +0.64	126.00	122.76	124.28	82,152,896
29 Jun 20	123.80000 -1.32	128.32	122.56	124.64	32,222,700
26 Jun 20	125.12000 -1.96	127.88	120.88	127.32	44,188,152
25 Jun 20	127.08000 +4.68	127.43	119.56	121.80	57,707,400
24 Jun 20	122.40000 -5.80	130.40	122.28	129.64	44,670,700
23 Jun 20	128.20000 +2.00	130.88	125.91	127.52	36,090,424
22 Jun 20	126.20000 -3.20	128.84	124.64	127.48	142,544,288
19 Jun 20	129.39999 +1.08	131.76	127.36	130.88	51,380,400
18 Jun 20	128.31999 -0.76	129.88	126.96	129.28	27,964,200
17 Jun 20	129.08000 +1.04	131.76	126.88	128.40	38,239,648
16 Jun 20	128.04001 +3.44	130.36	126.04	128.36	35,312,800
15 Jun 20	124.60000 -1.04	126.40	118.92	122.80	89,604,680
12 Jun 20	125.64000 +0.64	129.73	120.43	122.92	119,687,984
11 Jun 20	125.00000 -4.64	128.44	123.20	126.40	75,880,128
10 Jun 20	129.64000 +0.56	134.80	127.64	129.12	67,326,848
09 Jun 20	129.08000 -3.92	133.64	128.88	132.60	86,010,448
08 Jun 20	133.00000 -5.24	136.08	126.16	131.04	79,754,248
05 Jun 20	138.24001 +5.24	143.28	133.23	134.92	151,149,696
04 Jun 20	133.00000 -0.80	134.28	130.72	133.40	67,983,248
03 Jun 20	133.80000 -0.24	137.00	132.24	137.00	98,770,120
02 Jun 20	134.04001 +2.40	135.80	131.20	132.80	46,470,048
01 Jun 20	131.64000 -0.04	133.04	128.84	133.04	32,753,076
29 May 20	131.68001 -1.08	133.68	127.64	132.00	139,638,000
28 May 20	132.75999 +1.16	137.76	131.00	133.44	76,599,200
27 May 20	131.60001 +7.12	131.60	123.60	126.00	90,829,824
26 May 20	124.48000 +11.52	126.60	116.80	117.52	79,420,848
22 May 20	112.96000 -1.16	115.36	110.08	113.04	34,692,976
21 May 20	114.12000 -0.04	116.05	110.81	112.84	33,700,576
20 May 20	114.16000 +1.76	115.63	110.28	112.12	42,321,624
19 May 20	112.40000 +3.32	113.40	109.48	111.32	41,082,624
18 May 20	109.08000 +5.08	109.44	103.59	105.68	52,677,448
15 May 20	104.00000 -0.44	108.90	101.30	105.16	67,824,896
14 May 20	104.44000 -0.68	105.58	99.74	102.76	79,231,104
13 May 20	105.12000 -2.80	107.60	102.00	106.04	87,264,880
12 May 20	107.92000 +0.08	110.52	105.52	107.80	53,905,200
11 May 20	107.84000 -3.00	114.52	104.72	111.40	70,553,696
07 May 20	110.84000 +7.20	111.96	102.48	102.48	91,309,152
06 May 20	103.64000 +2.60	104.79	98.94	99.60	89,913,480
05 May 20	101.04000 -3.52	107.32	99.68	106.84	69,976,128
04 May 20	104.56000 -0.88	105.44	101.09	104.24	65,118,352
01 May 20	105.44000 -0.44	107.40	103.80	105.20	35,173,124
30 Apr 20	105.88000 -1.24	110.84	102.04	108.40	105,637,024
29 Apr 20	107.12000 +2.60	107.88	101.44	104.88	193,512,160
28 Apr 20	104.52000 +8.22	107.56	96.28	96.90	88,639,080
27 Apr 20	96.30000 -2.32	101.36	95.20	100.00	68,544,576
24 Apr 20	98.62000 -0.10	101.51	94.68	98.00	65,355,224
23 Apr 20	98.72000 +3.48	98.98	94.72	95.80	62,046,000
22 Apr 20	95.24001 -0.86	99.85	95.24	98.00	97,718,384
21 Apr 20	96.10000 -2.72	98.23	94.32	96.90	264,455,504
20 Apr 20	98.82000 -2.02	104.60	95.50	101.72	72,683,472
17 Apr 20	100.84000 +2.84	107.48	99.34	101.88	80,014,352
16 Apr 20	98.00000 -4.32	105.64	98.00	100.36	104,175,752
15 Apr 20	102.32000 -9.40	111.20	101.40	108.40	133,438,496
14 Apr 20	111.71999 -1.20	114.84	109.29	113.60	107,494,816
09 Apr 20	112.92000 +7.96	117.32	106.04	106.80	103,688,080
08 Apr 20	104.96000 +2.00	105.28	98.50	100.32	67,576,200
07 Apr 20	102.96000 +9.56	108.16	96.50	96.50	145,711,856
06 Apr 20	93.40000 +11.86	95.80	82.58	82.58	131,558,952
03 Apr 20	81.54000 -0.38	84.28	80.00	83.08	74,869,024
02 Apr 20	81.92000 -2.66	86.47	81.14	83.74	60,263,600
01 Apr 20	84.58000 -6.96	89.44	83.86	87.72	81,188,824
31 Mar 20	91.54000 -0.24	98.36	87.80	92.24	162,409,696
30 Mar 20	91.78000 -3.64	97.14	85.06	94.74	68,079,576
27 Mar 20	95.42000 -7.86	104.12	92.72	103.68	140,907,184
26 Mar 20	103.28001 -0.56	103.84	93.78	101.44	87,890,880
25 Mar 20	103.84000 +17.42	108.28	90.02	90.24	150,161,408
24 Mar 20	86.42000 +13.66	86.52	71.30	71.30	147,022,800
23 Mar 20	72.75999 -3.08	73.72	62.92	69.92	134,176,848
20 Mar 20	75.84000 +11.96	78.29	65.28	68.78	315,376,000
19 Mar 20	63.88000 +5.24	65.70	54.94	63.88	172,945,536
18 Mar 20	58.64000 -9.82	68.66	58.24	58.64	147,844,016
17 Mar 20	68.46000 -14.98	88.12	67.42	86.12	137,726,848
16 Mar 20	83.44000 -19.08	98.20	77.36	95.38	136,884,096
13 Mar 20	102.52000 -5.20	115.24	101.04	112.72	115,540,648
12 Mar 20	107.71999 -13.52	114.72	105.20	114.72	142,835,344
11 Mar 20	121.24001 -6.44	130.32	120.44	128.08	123,034,848
10 Mar 20	127.68001 -2.92	136.84	127.68	131.68	71,872,704
09 Mar 20	130.60001 -5.12	134.36	126.41	132.32	90,468,304
06 Mar 20	135.72000 -5.48	139.24	133.32	138.80	86,328,304
05 Mar 20	141.20000 -3.56	147.32	140.24	145.40	62,769,448
04 Mar 20	144.75999 -3.04	150.00	143.72	150.00	57,072,500
03 Mar 20	147.80000 +3.56	150.72	146.04	147.40	52,876,300
02 Mar 20	144.24001 -3.16	150.88	142.28	150.08	70,960,600
28 Feb 20	147.39999 -0.96	148.36	138.92	141.52	114,732,816
27 Feb 20	148.36000 -8.40	154.52	145.92	153.20	62,222,924
26 Feb 20	156.75999 -4.28	160.88	153.44	160.20	66,988,248
25 Feb 20	161.04001 -3.80	168.96	160.48	165.36	40,662,900
24 Feb 20	164.84000 -10.92	172.45	164.76	171.96	114,307,024
21 Feb 20	175.75999 +2.28	176.84	171.56	173.48	150,650,416
20 Feb 20	173.48001 +0.92	175.48	172.08	173.92	41,373,224
19 Feb 20	172.56000 +2.56	173.32	170.04	170.80	32,034,976
18 Feb 20	170.00000 -2.68	172.32	169.88	171.04	42,160,752
17 Feb 20	172.68001 -0.80	174.44	172.12	173.72	17,143,100
14 Feb 20	173.48001 -0.24	174.48	171.56	173.80	26,679,176
13 Feb 20	173.72000 -2.56	176.32	172.64	176.16	20,360,824
12 Feb 20	176.28000 +1.68	176.28	172.52	174.08	34,794,824
11 Feb 20	174.60001 +5.40	175.28	171.00	171.00	42,441,952
10 Feb 20	169.20000 +2.20	169.56	165.60	167.80	39,628,076
07 Feb 20	167.00000 -4.36	172.08	166.80	172.08	32,983,876
06 Feb 20	171.36000 +0.24	172.40	168.76	171.36	24,951,700
05 Feb 20	171.12000 -1.92	175.88	169.96	172.92	84,988,096
04 Feb 20	173.04001 +6.44	173.52	167.24	167.24	41,355,124
03 Feb 20	166.60001 +2.24	166.72	164.56	165.96	34,168,200
31 Jan 20	164.36000 -0.52	166.68	164.36	165.64	51,044,376
30 Jan 20	164.88000 -0.36	168.16	162.60	164.40	27,443,824
29 Jan 20	165.24001 -1.36	167.32	164.08	166.84	30,146,750
28 Jan 20	166.60001 +0.80	166.88	163.60	166.08	21,688,100
27 Jan 20	165.80000 -4.04	167.68	164.72	167.60	28,930,976
24 Jan 20	169.84000 +2.20	172.00	168.55	169.20	30,352,324
23 Jan 20	167.64000 -3.36	171.80	167.28	171.16	36,894,300
22 Jan 20	171.00000 +0.08	173.56	170.16	172.16	41,389,500
21 Jan 20	170.92000 -2.12	172.49	169.68	171.76	35,938,752
20 Jan 20	173.04001 -1.76	175.61	172.60	175.00	24,426,024
17 Jan 20	174.80000 +3.40	178.00	172.47	172.60	47,435,424
16 Jan 20	171.39999 +1.40	171.60	169.12	171.60	42,851,900
15 Jan 20	170.00000 -0.84	171.84	169.60	171.84	38,060,724
14 Jan 20	170.84000 +2.68	171.60	167.91	168.36	54,491,124
13 Jan 20	168.16000 +1.76	170.64	165.56	169.36	79,800,304
10 Jan 20	166.39999 +0.92	169.80	160.04	166.00	105,001,000
09 Jan 20	165.48001 +1.68	165.84	160.68	164.16	48,189,776
08 Jan 20	163.80000 +0.44	164.72	160.84	162.72	30,347,524
07 Jan 20	163.36000 +0.08	164.88	162.24	163.28	29,794,350
06 Jan 20	163.28000 +1.04	163.28	159.16	161.28	42,053,100
03 Jan 20	162.24001 -4.04	165.28	160.72	164.36	44,981,524
02 Jan 20	166.28000 -1.20	170.00	164.44	168.48	36,802,024
31 Dec 19	167.48001 +1.04	168.92	166.44	167.24	10,954,600
30 Dec 19	166.44000 -2.40	169.96	166.24	166.88	26,572,300
27 Dec 19	168.84000 +1.96	168.84	163.55	166.60	18,302,100
24 Dec 19	166.88000 +0.48	167.04	165.40	166.24	6,558,525
23 Dec 19	166.39999 +2.40	166.40	162.36	164.12	46,928,900
20 Dec 19	164.00000 +0.76	164.76	161.96	164.08	68,550,000
19 Dec 19	163.24001 +1.36	164.28	159.88	161.80	92,820,000
18 Dec 19	161.88000 -2.32	164.00	159.40	163.72	157,615,600
17 Dec 19	164.20000 +2.20	165.96	160.68	162.16	69,564,552
16 Dec 19	162.00000 +5.44	162.52	157.00	158.40	44,724,352
13 Dec 19	156.56000 +8.32	159.48	153.08	155.40	78,338,352
12 Dec 19	148.24001 +2.84	149.72	146.58	147.00	102,212,896
11 Dec 19	145.39999 -15.28	153.00	142.00	153.00	255,959,744
10 Dec 19	160.68001 -0.52	160.98	158.72	160.84	42,268,276
09 Dec 19	161.20000 +1.40	161.68	159.55	160.04	37,603,376
06 Dec 19	159.80000 +3.32	159.98	154.84	154.84	42,034,800
05 Dec 19	156.48001 +0.88	156.68	152.12	156.68	52,601,952
04 Dec 19	155.60001 +4.12	156.16	150.52	151.00	129,325,920
03 Dec 19	151.48001 -0.08	153.92	150.40	151.64	76,412,552
02 Dec 19	151.56000 -0.56	154.24	151.56	153.04	81,930,224
29 Nov 19	152.12000 -3.20	155.64	152.00	154.08	36,474,076
28 Nov 19	155.31999 +0.64	155.61	153.16	154.60	20,082,324
27 Nov 19	154.68001 -2.84	160.36	152.59	159.40	77,781,328
26 Nov 19	157.51999 -3.88	163.20	155.20	161.88	862,828,480
25 Nov 19	161.39999 +3.84	161.48	157.28	157.28	95,462,416
22 Nov 19	157.56000 +5.80	157.72	152.20	152.32	84,634,080
21 Nov 19	151.75999 +0.52	152.56	149.44	151.08	53,169,124
20 Nov 19	151.24001 -0.76	152.96	148.68	149.96	77,890,024
19 Nov 19	152.00000 -2.00	156.08	151.32	155.04	41,841,952
18 Nov 19	154.00000 +2.60	155.32	151.76	152.00	49,711,076
15 Nov 19	151.39999 +2.04	151.60	149.04	151.00	43,881,376
14 Nov 19	149.36000 -1.72	151.52	147.76	151.00	41,345,952
13 Nov 19	151.08000 +0.52	151.32	149.16	150.60	39,648,576
12 Nov 19	150.56000 +0.28	151.04	148.04	149.80	53,307,552
11 Nov 19	150.28000 +3.24	150.80	146.00	146.76	55,534,524
08 Nov 19	147.04001 -1.96	149.08	146.48	148.68	62,062,976
07 Nov 19	149.00000 +0.64	151.12	148.28	148.28	49,445,848
06 Nov 19	148.36000 -3.56	152.68	146.88	152.28	64,763,376
05 Nov 19	151.92000 +0.28	153.16	151.08	151.96	39,944,300
04 Nov 19	151.64000 -2.36	154.95	151.60	154.32	33,353,350
01 Nov 19	154.00000 +0.32	155.20	152.95	154.08	46,795,024
31 Oct 19	153.68001 -0.24	155.00	152.60	155.00	32,109,800
30 Oct 19	153.92000 -0.56	154.28	152.80	153.64	30,598,324
29 Oct 19	154.48001 -0.40	154.88	153.32	154.88	25,503,576
28 Oct 19	154.88000 +1.44	155.12	153.00	153.00	30,961,800
25 Oct 19	153.44000 +0.72	153.84	151.40	151.96	34,377,476
24 Oct 19	152.72000 -0.80	155.24	152.68	153.40	46,348,200
23 Oct 19	153.51999 -1.52	154.96	152.68	154.08	46,491,476
22 Oct 19	155.04001 +0.92	155.08	152.08	154.36	35,847,476
21 Oct 19	154.12000 +0.12	154.96	153.04	154.08	44,508,400
18 Oct 19	154.00000 -1.28	155.40	153.72	155.40	36,118,800
17 Oct 19	155.28000 +0.28	159.08	152.32	156.00	40,773,776
16 Oct 19	155.00000 -1.20	157.28	153.36	157.28	36,247,224
15 Oct 19	156.20000 +2.52	157.24	153.12	155.84	73,818,472
14 Oct 19	153.68001 +1.52	154.00	149.72	152.64	45,605,048
11 Oct 19	152.16000 +5.68	152.40	146.28	146.48	81,803,928
10 Oct 19	146.48001 +0.48	147.08	144.48	145.48	58,508,576
09 Oct 19	146.00000 +0.24	146.96	145.00	145.08	60,383,224
08 Oct 19	145.75999 -1.20	148.44	144.12	148.44	48,748,724
07 Oct 19	146.95999 -3.88	151.96	145.88	151.96	53,635,100
04 Oct 19	150.84000 +3.96	150.84	146.76	148.00	44,484,400
03 Oct 19	146.88000 +0.64	147.36	143.39	145.00	62,629,576
02 Oct 19	146.24001 -4.16	150.00	145.60	148.92	72,110,472
01 Oct 19	150.39999 +0.12	150.96	147.20	150.60	177,278,080
30 Sep 19	150.28000 +3.04	151.00	147.40	148.04	84,410,416
27 Sep 19	147.24001 +2.44	148.52	144.28	144.80	64,001,248
26 Sep 19	144.80000 +4.52	145.76	139.16	140.96	69,375,328
25 Sep 19	140.28000 -1.12	141.24	138.92	140.92	49,227,876
24 Sep 19	141.39999 +2.08	141.80	138.52	139.44	71,880,096
23 Sep 19	139.31999 +0.32	140.16	137.96	139.44	68,984,952
20 Sep 19	139.00000 +0.60	140.68	137.16	138.64	71,984,976
19 Sep 19	138.39999 -4.08	143.53	137.36	143.24	60,355,676
18 Sep 19	142.48001 +0.52	143.32	141.68	142.64	85,934,848
17 Sep 19	141.95999 -1.16	143.80	141.56	143.40	58,110,076
16 Sep 19	143.12000 -2.64	146.00	142.60	145.12	67,195,296
13 Sep 19	145.75999 +3.76	145.76	140.88	142.04	70,466,824
12 Sep 19	142.00000 -0.36	144.52	140.80	144.52	85,966,416
11 Sep 19	142.36000 +4.72	142.96	138.72	141.12	110,459,752
10 Sep 19	137.64000 +11.12	138.32	126.92	128.36	117,943,616
09 Sep 19	126.52000 -1.52	130.00	125.92	129.48	74,774,896
06 Sep 19	128.04001 +1.00	128.32	126.16	127.00	62,527,200
05 Sep 19	127.04000 +2.56	127.48	124.08	124.96	47,018,352
04 Sep 19	124.48000 +0.92	125.48	124.20	124.40	39,980,476
03 Sep 19	123.56000 -1.76	126.24	123.40	126.24	31,212,124
02 Sep 19	125.31999 +1.92	125.76	122.40	122.88	49,296,800
30 Aug 19	123.40000 -0.44	125.24	122.52	122.52	37,508,848
29 Aug 19	123.84000 +1.92	124.12	121.84	121.92	31,196,724
28 Aug 19	121.92000 +1.20	122.08	119.44	120.12	34,917,352
27 Aug 19	120.71999 +0.56	120.72	117.96	120.00	47,836,200
23 Aug 19	120.16000 -3.56	124.72	120.16	123.88	28,253,376
22 Aug 19	123.71999 +0.48	124.12	121.80	121.80	17,830,600
21 Aug 19	123.24001 +3.16	123.37	120.17	120.52	15,366,650
20 Aug 19	120.08000 -0.20	121.76	119.72	120.52	31,575,300
19 Aug 19	120.28001 +1.08	120.72	119.16	119.16	31,961,200
16 Aug 19	119.20000 +2.92	120.33	117.20	118.72	31,207,524
15 Aug 19	116.28001 -3.36	120.24	115.60	120.00	35,877,324
14 Aug 19	119.64000 -2.08	122.86	119.20	122.68	35,096,824
13 Aug 19	121.71999 +0.56	121.80	118.63	121.40	34,004,824
12 Aug 19	121.16000 -1.96	124.80	120.98	124.68	26,153,976
09 Aug 19	123.12000 +1.68	124.08	121.27	121.72	31,669,524
08 Aug 19	121.44000 +1.96	122.43	119.44	119.44	26,468,424
07 Aug 19	119.48000 +1.72	119.88	116.36	117.56	38,126,824
06 Aug 19	117.75999 +1.36	119.51	115.84	115.84	56,175,024
05 Aug 19	116.40000 -6.44	121.60	115.96	121.60	46,527,152
02 Aug 19	122.84000 -5.16	126.45	122.80	126.28	27,408,200
01 Aug 19	128.00000 -1.96	130.64	126.84	129.80	45,474,276
31 Jul 19	129.95999 +0.28	130.16	128.76	129.00	60,924,600
30 Jul 19	129.68001 +2.16	130.30	126.88	128.76	48,018,500
29 Jul 19	127.52000 +1.48	128.76	125.64	125.68	47,311,476
26 Jul 19	126.04000 +2.52	126.04	122.96	123.84	29,169,200
25 Jul 19	123.52000 +0.60	124.32	122.12	124.32	35,630,376
24 Jul 19	122.92000 +0.76	124.28	122.20	123.32	34,626,976
23 Jul 19	122.16000 -1.60	124.84	120.52	124.84	34,695,776
22 Jul 19	123.75999 +1.24	125.44	122.92	124.88	45,531,276
19 Jul 19	122.52000 +0.20	123.92	122.12	122.32	23,226,300
18 Jul 19	122.31999 -1.28	123.96	122.28	123.96	87,074,480
17 Jul 19	123.60000 +0.04	124.48	122.72	123.60	34,153,000
16 Jul 19	123.56000 -0.48	124.36	122.76	124.00	29,770,950
15 Jul 19	124.04000 +0.88	124.60	122.12	123.80	50,114,000
12 Jul 19	123.16000 +0.88	123.36	121.92	122.84	29,265,950
11 Jul 19	122.28001 +0.32	123.00	120.32	122.56	69,921,152
10 Jul 19	121.96000 +1.00	122.16	119.92	120.12	63,118,848
09 Jul 19	120.96000 +0.28	122.00	120.24	120.76	29,667,724
08 Jul 19	120.68001 -3.64	125.08	118.84	125.08	63,610,400
05 Jul 19	124.31999 -0.32	126.36	123.12	126.36	45,833,324
04 Jul 19	124.64000 +0.64	126.08	123.40	124.00	230,377,760
03 Jul 19	124.00000 +3.52	125.92	121.52	122.00	98,153,376
02 Jul 19	120.48000 +0.80	121.76	120.20	120.80	42,446,876
01 Jul 19	119.68001 +2.40	120.32	118.00	118.12	60,887,624
28 Jun 19	117.28001 -0.92	119.80	117.28	118.44	116,816,720
27 Jun 19	118.20000 +0.68	119.12	116.84	116.84	49,010,624
26 Jun 19	117.52000 -1.04	118.40	116.04	117.44	31,978,624
25 Jun 19	118.56000 +0.56	119.36	116.16	116.84	43,942,976
24 Jun 19	118.00000 +1.28	120.44	115.84	115.84	43,959,352
21 Jun 19	116.71999 -1.56	118.48	115.44	116.84	318,283,008
20 Jun 19	118.28001 +0.52	119.51	116.54	118.92	34,543,876
19 Jun 19	117.75999 -0.28	119.84	117.28	117.80	28,982,476
18 Jun 19	118.04000 -0.16	119.36	117.08	117.52	36,012,276
17 Jun 19	118.20000 -0.12	119.08	116.92	118.44	115,496,448
14 Jun 19	118.31999 -0.40	120.00	117.76	119.28	33,635,076
13 Jun 19	118.71999 -3.28	121.95	118.36	121.16	31,783,324
12 Jun 19	122.00000 -0.56	124.48	120.32	122.16	44,610,200
11 Jun 19	122.56000 -1.64	124.88	121.96	124.64	43,972,500
10 Jun 19	124.20000 -0.08	126.08	123.60	125.00	25,701,250
07 Jun 19	124.28001 -0.96	125.84	123.20	124.68	22,783,224
06 Jun 19	125.24001 -0.20	125.72	123.60	125.48	28,583,976
05 Jun 19	125.44000 +0.48	127.48	123.66	125.28	59,888,024
04 Jun 19	124.96000 +0.28	128.36	122.40	122.64	31,618,400
03 Jun 19	124.68001 +1.32	125.04	121.52	125.00	24,094,650
31 May 19	123.36000 -0.16	123.60	121.20	121.20	24,598,550
30 May 19	123.52000 +3.20	124.60	120.72	121.40	19,585,624
29 May 19	120.31999 -5.08	125.08	120.12	123.52	25,438,000
28 May 19	125.40000 +1.64	126.40	122.64	122.64	51,967,500
24 May 19	123.75999 +1.48	123.84	121.72	121.96	40,843,624
23 May 19	122.28001 -1.00	123.64	120.84	122.80	28,090,224
22 May 19	123.28001 -2.60	126.24	123.28	125.00	24,136,550
21 May 19	125.88000 +0.68	127.04	124.78	125.16	57,505,224
20 May 19	125.20000 -1.72	127.44	124.11	125.16	21,787,676
17 May 19	126.92000 +0.04	127.00	124.96	125.68	32,259,776
16 May 19	126.88000 +2.08	126.88	123.56	125.00	28,098,400
15 May 19	124.80000 +2.40	125.04	122.12	123.28	21,751,750
14 May 19	122.40000 +1.48	122.92	121.52	121.68	35,466,352
13 May 19	120.92000 -3.08	124.68	119.90	124.00	47,922,300
10 May 19	124.00000 -0.08	127.44	123.92	125.52	44,404,752
09 May 19	124.08000 -0.60	125.24	123.56	124.60	34,143,800
08 May 19	124.68001 -2.44	128.16	123.20	127.56	69,473,872
07 May 19	127.12000 +0.80	129.78	125.72	126.84	54,354,600
03 May 19	126.31999 +2.60	127.20	123.96	124.84	47,311,500
02 May 19	123.71999 -0.16	126.60	122.76	125.64	46,871,300
01 May 19	123.88000 -2.00	126.76	123.84	125.56	27,515,876
30 Apr 19	125.88000 +2.40	126.52	123.33	123.48	54,095,576
29 Apr 19	123.48000 +1.08	124.94	121.32	121.32	37,185,076
26 Apr 19	122.40000 +0.84	122.40	120.76	121.12	63,673,600
25 Apr 19	121.56000 +1.16	121.56	119.28	120.56	92,394,352
24 Apr 19	120.40000 -0.24	121.76	119.80	120.24	61,065,724
23 Apr 19	120.64000 +0.52	120.64	118.49	120.52	58,026,524
18 Apr 19	120.12000 +1.72	120.80	116.72	120.04	71,493,696
17 Apr 19	118.40000 +3.08	120.20	114.60	114.60	64,523,676
16 Apr 19	115.31999 +8.92	115.56	106.64	109.80	99,452,000
15 Apr 19	106.40000 +2.24	106.90	104.44	104.68	90,457,680
12 Apr 19	104.16000 +1.52	104.16	102.28	102.96	20,654,300
11 Apr 19	102.64000 +1.52	102.65	101.12	102.40	26,309,900
10 Apr 19	101.12000 -0.08	101.80	100.00	100.00	24,914,776
09 Apr 19	101.20000 -1.44	103.34	100.32	102.80	41,064,648
08 Apr 19	102.64000 +0.96	103.44	100.96	100.96	20,483,700
05 Apr 19	101.68000 +1.80	102.64	99.94	101.20	32,141,776
04 Apr 19	99.88000 -1.80	103.72	99.52	101.24	19,849,700
03 Apr 19	101.68000 +0.00	103.00	101.04	103.00	23,954,976
02 Apr 19	101.68000 +1.60	102.00	99.48	100.28	48,191,248
01 Apr 19	100.08000 -0.44	100.88	98.84	99.86	20,495,700
29 Mar 19	100.52000 +0.94	100.84	97.88	100.60	87,591,352
28 Mar 19	99.58000 +3.58	100.68	95.70	95.70	39,220,900
27 Mar 19	96.00000 -1.62	98.40	95.87	98.40	24,842,524
26 Mar 19	97.62000 +1.66	98.38	94.54	96.40	22,835,300
25 Mar 19	95.96000 -0.80	96.80	94.49	96.80	18,676,376
22 Mar 19	96.75999 +0.38	96.84	95.12	96.20	19,929,476
21 Mar 19	96.38000 -0.74	97.64	93.60	97.64	30,618,424
20 Mar 19	97.12000 -1.28	99.13	96.56	98.86	28,413,700
19 Mar 19	98.40000 +0.12	99.40	97.38	99.40	24,487,776
18 Mar 19	98.28000 +1.08	98.28	96.34	97.46	20,579,200
15 Mar 19	97.20000 +1.88	98.12	93.56	94.80	24,621,524
14 Mar 19	95.32000 +2.42	95.58	92.60	94.96	20,829,776
13 Mar 19	92.90000 -0.28	93.44	87.30	92.26	30,748,424
12 Mar 19	93.18000 -1.22	95.24	92.69	94.34	23,851,276
11 Mar 19	94.40000 +0.76	95.73	93.62	94.62	14,359,150
08 Mar 19	93.64000 -2.46	95.44	93.62	94.90	21,754,750
07 Mar 19	96.10000 +0.20	96.91	94.96	95.76	20,656,650
06 Mar 19	95.90000 -1.76	98.36	95.56	97.78	111,441,448
05 Mar 19	97.66000 +1.08	97.86	95.60	96.88	21,476,600
04 Mar 19	96.58000 -0.42	98.31	95.60	98.22	36,514,248
01 Mar 19	97.00000 +3.86	98.42	92.88	94.02	65,926,924
28 Feb 19	93.14000 -0.28	94.82	92.52	94.82	52,869,352
27 Feb 19	93.42000 -3.54	97.33	93.42	96.86	31,181,550
26 Feb 19	96.96000 +2.68	97.42	93.04	93.04	27,298,424
25 Feb 19	94.28000 -0.26	94.57	92.84	94.48	29,219,476
22 Feb 19	94.54000 -0.42	96.54	93.90	94.78	12,303,050
21 Feb 19	94.96000 -1.04	96.28	94.32	95.12	18,777,750
20 Feb 19	96.00000 +1.26	96.00	93.96	95.00	18,167,376
19 Feb 19	94.74001 +1.22	95.52	92.56	94.12	30,915,776
18 Feb 19	93.52000 +3.64	94.12	89.52	89.52	21,825,524
15 Feb 19	89.88000 +0.20	91.54	89.54	89.54	20,589,150
14 Feb 19	89.68000 -1.98	92.70	89.28	91.24	28,932,476
13 Feb 19	91.66000 -0.46	92.76	91.32	92.60	15,851,925
12 Feb 19	92.12000 +0.00	92.90	91.06	91.78	30,461,024
11 Feb 19	92.12000 +2.44	92.24	89.28	90.26	24,668,976
08 Feb 19	89.68000 -1.46	91.68	89.68	90.44	34,570,576
07 Feb 19	91.14000 -2.04	92.74	90.92	92.56	49,262,024
06 Feb 19	93.18000 +1.90	93.18	89.70	90.28	19,723,524
05 Feb 19	91.28000 +0.86	91.28	89.68	91.04	20,483,776
04 Feb 19	90.42000 -1.04	91.56	89.78	91.06	32,912,350
01 Feb 19	91.46000 -1.10	93.72	90.70	92.84	31,180,600
31 Jan 19	92.56000 -0.16	93.86	91.40	91.78	34,704,752
30 Jan 19	92.72000 +1.74	93.42	90.32	90.32	35,955,752
29 Jan 19	90.98000 +0.76	91.40	89.46	91.40	27,338,876
28 Jan 19	90.22000 -0.10	90.52	88.78	89.58	29,397,650
25 Jan 19	90.32000 +0.66	90.86	88.82	89.66	51,920,700
24 Jan 19	89.66000 +1.18	90.06	88.44	88.60	33,875,000
23 Jan 19	88.48000 +0.18	88.48	87.12	88.26	65,011,200
22 Jan 19	88.30000 +0.14	88.61	86.72	87.74	34,760,000
21 Jan 19	88.16000 -1.04	89.52	86.00	89.52	50,062,848
18 Jan 19	89.20000 +2.28	89.30	87.06	87.44	40,527,024
17 Jan 19	86.92000 -1.28	87.90	86.36	86.94	70,245,552
16 Jan 19	88.20000 +3.12	88.20	85.16	85.32	52,461,300
15 Jan 19	85.08000 +0.80	86.32	84.00	84.18	125,188,920
14 Jan 19	84.28000 +5.04	88.24	82.22	82.62	118,861,104
11 Jan 19	79.24001 +1.80	79.68	77.02	78.88	159,045,888
10 Jan 19	77.44000 -1.68	80.00	76.86	78.92	31,534,200
09 Jan 19	79.12000 +4.32	79.76	75.32	75.42	88,162,200
08 Jan 19	74.80000 -0.20	76.76	73.70	74.50	108,560,448
07 Jan 19	75.00000 +2.22	75.52	71.76	73.14	144,405,456
04 Jan 19	72.78000 +2.94	72.78	69.82	69.82	38,964,176
03 Jan 19	69.84000 -1.24	72.98	67.52	69.84	76,733,328
02 Jan 19	71.08000 +1.32	71.08	68.16	69.82	45,957,624
31 Dec 18	69.75999 +1.92	70.40	67.86	67.86	11,865,650
28 Dec 18	67.84000 +1.16	68.28	65.32	66.66	50,572,600
27 Dec 18	66.68000 -1.30	69.40	66.28	68.50	81,286,704
24 Dec 18	67.98000 -0.32	68.76	66.66	67.36	69,775,752
21 Dec 18	68.30000 +4.60	68.46	63.76	64.20	161,050,688
20 Dec 18	63.70000 -1.40	66.04	63.70	64.22	46,862,876
19 Dec 18	65.10000 -0.30	66.04	64.12	65.00	68,112,024
18 Dec 18	65.40000 -0.62	66.96	65.14	66.80	106,366,648
17 Dec 18	66.02000 -5.06	69.80	64.72	69.80	143,549,152
14 Dec 18	71.08000 -0.58	71.68	70.38	71.40	42,563,676
13 Dec 18	71.66000 -1.90	76.94	71.66	73.90	67,117,800
12 Dec 18	73.56000 +0.38	73.64	71.56	73.18	33,242,976
11 Dec 18	73.18000 +2.48	74.70	70.56	70.60	48,292,324
10 Dec 18	70.70000 -2.00	73.50	70.50	72.48	25,931,024
07 Dec 18	72.70000 -0.32	74.36	72.22	73.76	22,829,776
06 Dec 18	73.02000 -2.58	76.16	71.28	75.48	32,977,976
05 Dec 18	75.60000 +0.86	76.06	72.94	74.68	24,002,476
04 Dec 18	74.74001 -3.56	78.46	74.25	78.46	40,167,048
03 Dec 18	78.30000 -0.70	81.88	77.86	80.24	21,014,924
30 Nov 18	79.00000 +0.00	79.40	78.36	79.36	26,675,576
29 Nov 18	79.00000 -0.68	80.58	79.00	79.00	51,415,552
28 Nov 18	79.68000 +1.08	80.24	78.05	78.20	20,359,024
27 Nov 18	78.60000 +0.22	79.78	77.29	77.64	48,983,900
26 Nov 18	78.38000 -0.48	80.26	77.88	79.62	24,421,950
23 Nov 18	78.86000 +0.26	79.02	77.74	78.00	20,406,324
22 Nov 18	78.60000 +1.08	79.04	76.96	77.80	28,790,624
21 Nov 18	77.52000 +2.36	78.80	75.28	76.62	39,209,276
20 Nov 18	75.16000 -2.58	77.68	74.67	77.02	61,246,600
19 Nov 18	77.74001 -0.86	79.78	77.54	78.12	39,370,224
16 Nov 18	78.60000 -2.42	82.66	78.50	81.40	25,942,624
15 Nov 18	81.02000 -1.84	83.08	79.68	83.08	46,231,476
14 Nov 18	82.86000 -0.40	83.80	82.00	83.28	24,455,900
13 Nov 18	83.25999 -0.16	84.60	82.78	83.52	29,174,250
12 Nov 18	83.42000 -3.00	88.28	83.42	88.06	52,298,524
09 Nov 18	86.42000 +0.80	87.52	84.37	85.12	64,013,248
08 Nov 18	85.62000 +2.98	86.34	83.26	83.36	33,934,576
07 Nov 18	82.64000 +1.32	83.14	81.24	83.14	32,447,976
06 Nov 18	81.32000 -2.28	83.96	81.32	83.66	26,283,000
05 Nov 18	83.60000 -0.90	85.42	83.22	83.60	34,538,648
02 Nov 18	84.50000 +0.68	85.52	83.42	84.86	28,750,800
01 Nov 18	83.82000 +2.16	85.00	80.95	81.04	81,863,176
31 Oct 18	81.66000 +2.14	81.68	79.88	81.06	95,961,024
30 Oct 18	79.52000 +2.24	79.94	76.88	76.88	31,543,600
29 Oct 18	77.28000 -0.22	78.60	76.60	77.74	28,734,550
26 Oct 18	77.50000 +0.18	78.18	75.96	76.42	32,321,200
25 Oct 18	77.32000 +1.04	78.42	75.18	75.60	43,963,000
24 Oct 18	76.28000 -0.82	78.06	76.08	77.00	31,050,676
23 Oct 18	77.10000 -0.46	77.10	75.46	76.66	54,478,752
22 Oct 18	77.56000 -0.42	78.48	77.48	78.20	37,461,176
19 Oct 18	77.98000 -0.46	79.60	77.98	79.56	39,813,752
18 Oct 18	78.44000 -0.16	79.60	76.96	78.60	45,283,500
17 Oct 18	78.60000 -0.52	80.62	76.10	78.86	93,745,616
16 Oct 18	79.12000 -4.60	82.24	78.24	80.00	165,770,496
15 Oct 18	83.72000 -0.84	84.80	83.26	83.86	43,810,552
12 Oct 18	84.56000 +0.90	85.51	83.62	83.62	47,609,300
11 Oct 18	83.66000 +0.60	84.82	80.02	81.64	73,602,776
10 Oct 18	83.06000 -2.54	85.76	83.06	85.28	164,386,416
09 Oct 18	85.60000 -3.02	89.02	85.10	88.04	110,106,176
08 Oct 18	88.62000 -0.64	90.38	88.23	89.28	57,308,524
05 Oct 18	89.25999 -1.80	91.42	87.68	91.20	48,901,624
04 Oct 18	91.06000 -1.72	94.00	90.58	94.00	32,701,024
03 Oct 18	92.78000 -1.30	94.24	91.84	94.20	45,752,224
02 Oct 18	94.08000 +1.00	94.60	92.86	93.02	56,424,500
01 Oct 18	93.08000 +1.26	93.96	91.90	92.48	44,692,900
28 Sep 18	91.82000 -0.78	93.24	91.73	91.94	33,233,324
27 Sep 18	92.60000 +0.96	93.50	90.88	91.44	36,158,552
26 Sep 18	91.64000 +0.86	93.38	90.56	91.40	45,946,076
25 Sep 18	90.78000 -1.28	92.92	90.78	91.60	47,242,200
24 Sep 18	92.06000 +1.66	93.14	90.32	90.38	75,504,576
21 Sep 18	90.40000 -4.70	95.66	90.40	95.20	186,833,520
20 Sep 18	95.10000 -1.80	98.42	94.61	97.46	82,914,752
19 Sep 18	96.90000 -2.72	100.92	96.90	99.14	71,041,976
18 Sep 18	99.62000 -0.38	102.28	98.42	101.32	67,064,552
17 Sep 18	100.00000 -0.04	100.72	99.22	100.40	53,953,700
14 Sep 18	100.04000 +0.04	102.38	99.46	101.48	53,946,500
13 Sep 18	100.00000 -4.28	104.48	99.86	103.00	80,699,376
12 Sep 18	104.28001 +0.44	107.88	101.60	104.16	80,523,400
11 Sep 18	103.84000 +6.36	103.84	96.28	98.00	120,624,552
10 Sep 18	97.48000 -1.04	99.10	97.02	98.34	41,155,876
07 Sep 18	98.52000 -1.02	100.10	97.29	99.90	42,795,424
06 Sep 18	99.54000 +0.00	99.92	98.68	98.80	66,115,776
05 Sep 18	99.54000 +0.48	100.17	98.64	98.90	36,507,924
04 Sep 18	99.06000 -2.70	102.04	98.54	101.76	52,901,952
03 Sep 18	101.75999 +0.16	102.52	101.24	101.68	38,433,524
31 Aug 18	101.60000 -0.80	102.32	100.92	101.64	40,603,924
30 Aug 18	102.40000 +1.84	102.92	99.72	100.56	32,375,976
29 Aug 18	100.56000 -2.36	103.28	99.44	103.28	37,431,900
28 Aug 18	102.92000 +4.44	103.40	98.18	99.04	71,022,328
24 Aug 18	98.48000 +1.04	98.94	96.60	97.18	19,520,176
23 Aug 18	97.44000 +1.36	97.62	95.52	96.20	25,027,950
22 Aug 18	96.08000 -2.62	98.52	94.98	98.52	36,272,700
21 Aug 18	98.70000 +0.22	98.72	96.54	97.58	21,048,324
20 Aug 18	98.48000 +2.88	99.14	95.40	95.40	38,562,824
17 Aug 18	95.60000 +0.02	96.08	95.08	95.88	31,536,450
16 Aug 18	95.58000 +0.28	96.71	95.12	95.92	82,426,176
15 Aug 18	95.30000 -0.70	97.36	94.62	96.56	79,911,448
14 Aug 18	96.00000 -0.36	96.58	95.76	96.36	52,545,352
13 Aug 18	96.36000 -0.86	97.08	95.88	97.00	22,908,324
10 Aug 18	97.22000 -0.18	97.80	95.82	97.58	36,172,576
09 Aug 18	97.40000 +2.18	97.68	94.54	95.60	32,692,476
08 Aug 18	95.22000 +1.38	95.82	93.42	94.00	93,690,200
07 Aug 18	93.84000 +0.34	94.02	93.10	94.00	28,947,500
06 Aug 18	93.50000 +0.50	93.74	92.42	93.70	41,539,300
03 Aug 18	93.00000 +0.12	93.58	92.50	93.58	79,629,904
02 Aug 18	92.88000 -2.94	95.64	92.82	95.42	78,327,904
01 Aug 18	95.82000 +2.24	96.43	93.20	93.20	90,005,880
31 Jul 18	93.58000 +0.58	94.36	92.84	93.00	31,967,976
30 Jul 18	93.00000 -0.22	93.70	92.44	92.44	24,773,800
27 Jul 18	93.22000 -0.06	94.08	92.60	94.08	31,631,650
26 Jul 18	93.28000 +1.42	93.60	91.70	91.86	41,847,152
25 Jul 18	91.86000 +0.22	92.32	91.50	91.82	31,297,350
24 Jul 18	91.64000 +0.16	92.56	91.22	92.22	32,521,800
23 Jul 18	91.48000 -1.14	92.98	91.02	92.98	30,620,400
20 Jul 18	92.62000 +1.02	93.00	90.86	90.86	120,444,976
19 Jul 18	91.60000 +0.00	91.88	90.66	91.50	153,723,856
18 Jul 18	91.60000 +1.06	92.22	90.76	91.18	170,113,792
17 Jul 18	90.54000 -1.42	92.40	90.00	92.40	85,255,280
16 Jul 18	91.96000 -0.02	92.90	91.04	92.90	32,057,800
13 Jul 18	91.98000 +0.10	92.94	91.76	91.84	30,204,800
12 Jul 18	91.88000 +0.12	92.26	90.58	90.82	50,077,976
11 Jul 18	91.75999 +0.18	91.80	90.00	91.46	59,808,648
10 Jul 18	91.58000 +1.56	91.58	89.58	90.04	50,388,676
09 Jul 18	90.02000 +0.18	90.78	89.50	89.50	57,750,500
06 Jul 18	89.84000 +0.10	90.90	89.40	90.50	30,995,100
05 Jul 18	89.74001 +0.64	90.62	89.22	89.80	36,293,952
04 Jul 18	89.10000 -0.12	91.36	89.10	89.34	28,077,200
03 Jul 18	89.22000 +0.10	89.70	87.65	89.68	51,368,752
02 Jul 18	89.12000 +1.00	89.12	87.36	87.68	53,342,048
29 Jun 18	88.12000 +2.12	88.98	86.70	86.74	50,705,300
28 Jun 18	86.00000 -0.96	87.70	85.04	85.66	43,652,952
27 Jun 18	86.96000 +1.36	87.78	84.82	85.88	34,176,200
26 Jun 18	85.60000 +0.26	86.96	84.70	85.20	48,486,100
25 Jun 18	85.34000 +0.08	85.56	84.04	84.68	26,642,176
22 Jun 18	85.25999 -0.16	86.14	84.54	86.04	36,658,752
21 Jun 18	85.42000 -0.20	86.84	84.42	86.18	26,489,000
20 Jun 18	85.62000 +4.36	86.42	81.92	81.92	101,216,880
19 Jun 18	81.25999 -1.72	82.00	81.02	81.98	78,131,072
18 Jun 18	82.98000 -0.24	83.42	82.14	82.98	18,870,150
15 Jun 18	83.22000 -0.58	84.92	82.92	84.00	54,075,224
14 Jun 18	83.80000 +0.60	84.04	81.96	82.30	28,632,450
13 Jun 18	83.20000 +0.48	84.08	82.58	82.60	28,156,224
12 Jun 18	82.72000 +0.96	83.30	82.00	82.56	35,770,324
11 Jun 18	81.75999 -0.14	83.62	81.36	82.40	58,506,648
08 Jun 18	81.90000 +0.04	81.98	80.78	81.72	103,906,704
07 Jun 18	81.86000 +1.86	82.24	80.02	80.02	93,946,552
06 Jun 18	80.00000 +2.50	80.03	77.70	78.14	69,876,704
05 Jun 18	77.50000 +0.96	78.28	76.32	76.38	28,012,450
04 Jun 18	76.54000 +0.54	77.04	75.99	76.36	74,053,328
01 Jun 18	76.00000 -0.14	77.26	75.12	76.56	75,246,224
31 May 18	76.14000 +1.68	76.42	74.13	74.64	80,625,024
30 May 18	74.46000 -0.22	75.03	74.10	74.60	44,618,276
29 May 18	74.68000 -2.36	76.72	74.54	76.64	63,105,224
25 May 18	77.04000 -0.08	77.72	76.48	77.72	53,073,300
24 May 18	77.12000 +1.22	77.12	75.58	75.98	152,389,376
23 May 18	75.90000 -0.10	76.30	75.06	75.96	65,269,752
22 May 18	76.00000 -0.08	76.72	75.66	76.54	27,127,500
21 May 18	76.08000 +0.04	76.80	75.66	76.52	20,378,624
18 May 18	76.04000 +0.22	76.36	74.69	75.62	22,337,300
17 May 18	75.82000 +2.22	76.06	73.66	73.66	29,888,150
16 May 18	73.60000 -4.40	78.00	72.44	77.96	75,179,296
15 May 18	78.00000 -0.28	79.16	77.92	78.64	34,212,000
14 May 18	78.28000 -0.72	79.50	77.94	79.04	25,006,624
11 May 18	79.00000 +0.60	79.24	78.69	78.70	18,052,000
10 May 18	78.40000 -0.10	79.78	78.16	79.38	17,994,100
09 May 18	78.50000 +0.26	80.16	77.82	78.30	28,055,176
08 May 18	78.24001 -0.02	78.80	77.54	78.74	53,040,700
04 May 18	78.25999 -0.34	79.32	77.84	78.40	51,802,700
03 May 18	78.60000 +0.20	79.18	78.06	78.78	33,408,024
02 May 18	78.40000 +0.00	79.00	77.70	78.80	35,572,700
01 May 18	78.40000 +0.20	79.48	78.14	78.26	43,234,500
30 Apr 18	78.20000 -0.30	79.39	77.32	79.24	34,444,300
27 Apr 18	78.50000 +0.74	79.26	78.14	78.14	21,933,700
26 Apr 18	77.75999 -0.48	78.68	77.36	78.12	29,645,150
25 Apr 18	78.24001 +1.78	78.46	76.18	76.42	55,303,100
24 Apr 18	76.46000 -1.62	78.58	76.14	78.16	41,665,924
23 Apr 18	78.08000 -0.22	78.76	77.14	78.22	46,580,448
20 Apr 18	78.30000 +2.34	78.36	76.00	76.38	50,526,400
19 Apr 18	75.96000 -0.56	76.90	75.20	76.80	49,010,876
18 Apr 18	76.52000 +2.26	76.86	74.34	75.16	73,507,824
17 Apr 18	74.25999 +3.68	76.18	72.80	75.20	108,971,720
16 Apr 18	70.58000 +1.06	71.95	69.18	69.60	64,631,376
13 Apr 18	69.52000 +1.04	70.55	68.28	68.78	32,836,100
12 Apr 18	68.48000 +0.10	68.66	67.44	68.56	35,349,552
11 Apr 18	68.38000 -1.42	70.18	68.34	69.76	29,192,324
10 Apr 18	69.80000 +0.26	70.72	69.54	70.16	27,023,600
09 Apr 18	69.54000 +1.24	70.16	68.70	68.72	25,545,776
06 Apr 18	68.30000 -0.76	68.66	67.12	68.10	44,700,848
05 Apr 18	69.06000 +2.88	69.90	66.52	66.52	39,276,000
04 Apr 18	66.18000 -1.12	67.54	65.68	67.02	54,638,200
03 Apr 18	67.30000 +0.24	67.94	66.50	66.78	33,641,352
29 Mar 18	67.06000 -0.30	68.18	66.78	68.12	39,766,648
28 Mar 18	67.36000 -0.30	67.92	66.90	67.20	39,054,776
27 Mar 18	67.66000 -0.18	69.28	66.22	68.86	70,563,176
26 Mar 18	67.84000 -3.32	73.90	67.52	71.20	90,758,520
23 Mar 18	71.16000 +1.14	71.36	68.96	69.34	26,623,276
22 Mar 18	70.02000 +0.46	71.66	69.00	69.40	32,171,876
21 Mar 18	69.56000 -0.62	71.08	69.14	70.36	35,649,676
20 Mar 18	70.18000 -0.32	71.24	69.40	71.24	56,384,476
19 Mar 18	70.50000 -1.74	72.62	70.40	72.62	52,708,448
16 Mar 18	72.24001 -1.16	73.68	72.08	73.26	47,981,900
15 Mar 18	73.40000 +0.52	73.86	72.34	72.76	52,795,700
14 Mar 18	72.88000 +0.98	73.74	71.48	72.06	61,026,876
13 Mar 18	71.90000 -5.48	78.36	71.24	77.50	51,494,624
12 Mar 18	77.38000 +0.20	78.00	76.80	77.62	29,642,450
09 Mar 18	77.18000 -0.14	77.58	76.38	77.42	25,961,624
08 Mar 18	77.32000 +1.38	77.60	75.76	75.96	46,260,876
07 Mar 18	75.94000 -1.28	77.26	75.32	77.20	34,244,424
06 Mar 18	77.22000 +1.82	77.64	75.00	76.10	25,116,724
05 Mar 18	75.40000 +0.68	76.00	74.66	74.90	39,769,324
02 Mar 18	74.72000 -0.64	75.04	73.66	74.66	39,414,400
01 Mar 18	75.36000 -1.30	77.08	74.94	77.08	33,424,750
28 Feb 18	76.66000 -0.48	77.48	76.12	76.98	29,537,650
27 Feb 18	77.14000 -1.46	79.94	76.66	79.94	49,948,924
26 Feb 18	78.60000 +1.00	79.08	77.56	78.08	43,596,848
23 Feb 18	77.60000 -0.14	77.96	76.04	77.96	18,031,800
22 Feb 18	77.74001 +0.36	78.12	75.48	76.82	18,053,500
21 Feb 18	77.38000 -0.44	77.40	75.86	77.40	26,494,276
20 Feb 18	77.82000 +0.86	78.18	76.42	77.30	24,012,524
19 Feb 18	76.96000 -0.60	78.28	76.76	77.18	39,199,848
16 Feb 18	77.56000 +1.20	77.95	75.50	77.04	27,375,424
15 Feb 18	76.36000 +2.24	77.90	73.32	74.74	32,821,700
14 Feb 18	74.12000 +1.12	74.32	73.06	73.68	20,177,650
13 Feb 18	73.00000 +0.36	73.28	71.76	73.00	21,647,576
12 Feb 18	72.64000 +1.52	72.78	70.72	72.18	24,141,000
09 Feb 18	71.12000 -0.66	72.22	70.64	71.56	16,794,324
08 Feb 18	71.78000 -1.34	74.04	70.96	72.64	30,012,424
07 Feb 18	73.12000 +3.64	73.28	68.92	70.42	36,274,500
06 Feb 18	69.48000 -2.08	70.96	68.66	70.00	45,716,152
05 Feb 18	71.56000 -1.44	72.49	71.33	72.32	23,700,200
02 Feb 18	73.00000 -1.42	75.20	72.92	74.48	29,192,650
01 Feb 18	74.42000 +1.18	74.88	73.20	73.20	22,495,250
31 Jan 18	73.24001 -0.96	74.32	72.78	74.02	32,370,776
30 Jan 18	74.20000 +0.02	74.42	73.66	73.96	28,465,124
29 Jan 18	74.18000 +0.60	75.00	73.48	73.52	18,965,900
26 Jan 18	73.58000 +1.44	75.14	70.52	72.18	32,482,050
25 Jan 18	72.14000 -1.66	73.78	71.66	73.40	31,176,650
24 Jan 18	73.80000 -1.20	74.88	72.91	74.88	32,789,200
23 Jan 18	75.00000 +0.82	75.10	72.48	74.40	34,392,352
22 Jan 18	74.18000 -1.18	75.80	73.80	75.48	27,740,376
19 Jan 18	75.36000 -0.04	75.52	73.18	75.34	32,337,350
18 Jan 18	75.40000 -3.44	78.26	74.52	77.30	53,004,224
17 Jan 18	78.84000 +0.86	79.05	76.78	78.38	48,540,648
16 Jan 18	77.98000 +4.88	80.00	76.61	77.50	102,746,176
15 Jan 18	73.10000 +0.76	73.96	72.20	72.60	93,362,648
12 Jan 18	72.34000 +1.84	72.84	70.14	70.48	68,224,600
11 Jan 18	70.50000 -0.02	71.20	69.84	70.26	36,305,124
10 Jan 18	70.52000 -0.28	71.59	69.92	70.60	39,447,276
09 Jan 18	70.80000 +1.48	71.74	69.22	69.22	34,363,576
08 Jan 18	69.32000 -1.08	71.42	69.06	70.92	35,434,152
05 Jan 18	70.40000 +1.70	71.66	67.12	69.04	41,126,500
04 Jan 18	68.70000 -1.76	71.34	68.26	70.96	43,780,176
03 Jan 18	70.46000 +2.12	71.14	68.30	68.38	35,953,048
02 Jan 18	68.34000 +1.10	69.14	66.74	66.74	30,165,900
29 Dec 17	67.24001 +0.02	68.38	67.06	67.06	14,812,900
28 Dec 17	67.22000 -0.08	67.80	66.92	67.20	14,952,300
27 Dec 17	67.30000 -0.14	67.58	66.94	67.06	13,942,550
22 Dec 17	67.44000 +0.44	68.04	66.56	66.60	12,620,750
21 Dec 17	67.00000 -0.14	67.50	65.82	66.90	40,688,600
20 Dec 17	67.14000 -0.30	67.48	64.66	67.36	37,489,476
19 Dec 17	67.44000 +1.50	68.80	65.68	65.78	41,329,224
18 Dec 17	65.94000 +0.56	66.36	64.86	65.72	10,444,275
15 Dec 17	65.38000 -0.40	65.72	64.32	65.72	35,818,824
14 Dec 17	65.78000 -0.32	67.02	64.72	65.80	31,148,376
13 Dec 17	66.10000 +1.20	66.30	64.52	64.90	41,305,448
12 Dec 17	64.90000 -0.94	66.24	63.52	65.86	29,846,100
11 Dec 17	65.84000 +0.02	66.76	65.56	66.14	18,912,150
08 Dec 17	65.82000 +0.02	66.58	65.40	66.10	32,990,400
07 Dec 17	65.80000 +2.20	66.96	62.36	63.50	41,224,952
06 Dec 17	63.60000 -1.56	64.96	62.29	64.96	31,513,000
05 Dec 17	65.16000 -0.16	65.93	64.66	65.50	21,243,300
04 Dec 17	65.32000 -0.54	66.52	63.82	65.80	31,465,576
01 Dec 17	65.86000 -0.10	66.60	64.98	66.00	15,688,225
30 Nov 17	65.96000 -0.14	67.06	65.00	66.04	33,750,848
29 Nov 17	66.10000 +0.26	66.76	65.42	66.10	28,854,050
28 Nov 17	65.84000 -0.08	66.52	65.24	66.06	27,148,750
27 Nov 17	65.92000 -0.74	66.93	65.73	66.66	18,098,700
24 Nov 17	66.66000 -0.48	68.24	66.42	68.24	15,785,000
23 Nov 17	67.14000 -0.66	68.20	67.12	67.94	21,393,324
22 Nov 17	67.80000 +0.14	68.34	67.40	67.76	29,634,950
21 Nov 17	67.66000 -0.56	68.62	66.72	68.62	35,161,424
20 Nov 17	68.22000 -1.18	70.62	68.12	69.54	44,533,500
17 Nov 17	69.40000 +0.60	69.62	67.84	68.96	18,863,900
16 Nov 17	68.80000 +1.78	69.26	67.08	67.26	16,919,100
15 Nov 17	67.02000 -2.22	69.14	67.02	69.14	24,736,876
14 Nov 17	69.24001 +2.22	69.26	66.85	67.34	23,756,000
13 Nov 17	67.02000 -2.64	70.51	65.22	70.46	36,325,352
10 Nov 17	69.66000 -0.18	70.58	68.24	69.46	37,883,152
09 Nov 17	69.84000 -1.36	72.14	69.84	71.42	15,818,950
08 Nov 17	71.20000 -0.12	71.72	70.26	71.70	22,373,150
07 Nov 17	71.32000 -0.94	74.02	71.32	72.24	28,848,600
06 Nov 17	72.25999 -0.32	73.02	71.34	72.80	13,622,200
03 Nov 17	72.58000 +0.74	73.26	71.98	72.60	26,759,700
02 Nov 17	71.84000 -0.14	72.88	71.06	72.88	50,371,648
01 Nov 17	71.98000 +0.46	73.96	71.21	72.16	50,509,376
31 Oct 17	71.52000 +0.38	72.26	70.74	71.38	43,528,300
30 Oct 17	71.14000 +0.14	71.48	70.76	70.92	33,776,800
27 Oct 17	71.00000 -0.56	72.18	70.54	71.90	32,171,824
26 Oct 17	71.56000 +3.24	71.76	68.12	68.16	40,686,752
25 Oct 17	68.32000 +0.92	69.38	66.87	67.58	37,026,700
24 Oct 17	67.40000 -0.20	68.26	67.34	67.56	21,275,950
23 Oct 17	67.60000 +0.00	68.72	67.13	67.42	19,523,000
20 Oct 17	67.60000 -2.86	71.14	66.96	70.84	50,257,600
19 Oct 17	70.46000 -1.24	72.00	70.38	71.56	19,459,424
18 Oct 17	71.70000 +0.16	72.30	71.18	71.68	12,819,775
17 Oct 17	71.54000 -0.08	72.12	70.95	72.12	18,783,250
16 Oct 17	71.62000 -1.68	73.42	71.40	73.42	30,909,976
13 Oct 17	73.30000 -0.24	74.81	72.59	73.72	18,845,024
12 Oct 17	73.54000 -1.00	75.00	73.42	74.54	23,211,500
11 Oct 17	74.54000 +1.50	75.14	72.78	73.76	85,056,400
10 Oct 17	73.04000 -1.02	75.28	72.80	74.42	49,271,124
09 Oct 17	74.06000 -0.34	75.70	72.92	74.40	97,322,248
06 Oct 17	74.40000 -0.64	75.42	73.35	75.42	17,539,376
05 Oct 17	75.04000 -0.38	75.86	74.86	75.86	24,576,076
04 Oct 17	75.42000 -0.94	76.55	75.02	76.28	23,417,676
03 Oct 17	76.36000 +0.60	76.50	74.90	75.94	16,028,725
02 Oct 17	75.75999 +0.86	76.36	74.90	74.90	14,523,075
29 Sep 17	74.90000 -0.22	75.84	74.76	75.84	26,815,876
28 Sep 17	75.12000 +0.40	75.46	74.24	74.70	18,694,450
27 Sep 17	74.72000 -0.24	75.30	74.14	75.06	40,368,752
26 Sep 17	74.96000 +0.22	76.12	73.58	74.80	55,160,648
25 Sep 17	74.74001 -1.12	75.75	74.50	75.68	24,825,900
22 Sep 17	75.86000 +0.72	75.90	74.58	75.18	19,366,700
21 Sep 17	75.14000 -1.58	77.86	74.54	77.16	36,286,876
20 Sep 17	76.72000 -1.96	79.10	76.58	78.70	73,089,752
19 Sep 17	78.68000 +1.14	78.72	76.86	77.60	51,963,124
18 Sep 17	77.54000 +0.90	77.54	75.20	76.98	47,272,376
15 Sep 17	76.64000 +2.22	76.74	74.08	74.14	74,043,576
14 Sep 17	74.42000 -0.68	75.98	73.66	75.08	47,657,376
13 Sep 17	75.10000 +0.42	77.16	73.96	74.64	85,347,696
12 Sep 17	74.68000 +6.16	76.94	69.86	74.20	133,397,800
11 Sep 17	68.52000 +3.12	68.80	65.88	66.78	69,920,224
08 Sep 17	65.40000 +0.36	65.68	64.78	64.88	20,332,400
07 Sep 17	65.04000 -0.20	66.43	64.80	65.52	24,624,576
06 Sep 17	65.24001 -0.14	66.42	64.80	65.16	70,295,848
05 Sep 17	65.38000 +0.42	66.44	64.94	64.94	24,488,576
04 Sep 17	64.96000 -0.78	65.53	64.54	64.84	16,513,725
01 Sep 17	65.74001 +0.92	66.82	64.66	65.00	41,022,100
31 Aug 17	64.82000 +1.54	64.82	61.42	64.26	45,703,448
30 Aug 17	63.28000 +2.62	63.62	61.44	61.80	54,247,676
29 Aug 17	60.66000 -1.52	62.81	60.02	61.76	72,162,528
25 Aug 17	62.18000 -0.72	63.88	61.76	62.92	62,855,524
24 Aug 17	62.90000 -3.82	66.86	62.46	66.86	102,375,376
23 Aug 17	66.72000 -0.66	67.62	66.18	67.24	46,870,500
22 Aug 17	67.38000 -1.16	69.26	67.26	68.96	42,665,324
21 Aug 17	68.54000 -0.06	70.58	68.13	68.36	47,786,848
18 Aug 17	68.60000 -3.80	73.72	68.42	72.30	61,904,952
17 Aug 17	72.40000 +0.22	73.45	71.88	72.12	22,516,900
16 Aug 17	72.18000 +1.04	73.12	70.76	70.80	21,595,750
15 Aug 17	71.14000 -0.68	72.40	70.68	72.12	23,428,824
14 Aug 17	71.82000 +1.90	72.12	70.18	70.24	21,070,076
11 Aug 17	69.92000 -1.02	70.28	68.18	70.24	28,657,900
10 Aug 17	70.94000 -1.22	73.16	70.76	73.16	25,953,850
09 Aug 17	72.16000 -1.08	73.20	72.10	73.06	20,061,876
08 Aug 17	73.24001 -1.86	75.88	73.16	75.02	24,145,750
07 Aug 17	75.10000 +1.04	75.74	74.08	74.08	23,701,900
04 Aug 17	74.06000 -0.60	75.08	73.94	74.60	17,045,476
03 Aug 17	74.66000 +2.00	75.60	72.38	72.66	27,069,624
02 Aug 17	72.66000 +0.74	73.02	72.24	72.64	20,149,800
01 Aug 17	71.92000 +0.34	72.68	71.16	72.00	21,829,824
31 Jul 17	71.58000 -0.22	72.10	71.12	71.46	24,051,750
28 Jul 17	71.80000 +0.08	72.88	71.34	71.48	21,219,176
27 Jul 17	71.72000 -0.10	72.94	71.52	71.58	17,370,600
26 Jul 17	71.82000 +0.86	72.00	69.82	70.82	36,529,248
25 Jul 17	70.96000 -0.08	72.72	70.46	70.76	32,286,924
24 Jul 17	71.04000 -0.62	72.34	70.60	71.68	39,380,200
21 Jul 17	71.66000 -0.20	72.08	70.52	72.08	23,652,800
20 Jul 17	71.86000 +0.98	72.42	70.96	72.00	35,967,276
19 Jul 17	70.88000 +2.58	71.52	68.38	68.38	33,619,076
18 Jul 17	68.30000 -0.18	69.16	68.00	68.00	16,250,850
17 Jul 17	68.48000 -0.44	68.94	68.36	68.86	23,977,350
14 Jul 17	68.92000 +0.72	69.46	67.46	68.28	36,328,324
13 Jul 17	68.20000 +2.70	68.84	64.50	65.62	39,786,776
12 Jul 17	65.50000 -2.76	68.80	65.08	67.60	39,562,600
11 Jul 17	68.25999 -1.82	71.44	67.60	70.48	68,624,528
10 Jul 17	70.08000 -0.36	71.50	69.72	71.12	28,148,050
07 Jul 17	70.44000 +0.86	70.44	68.92	69.88	20,736,624
06 Jul 17	69.58000 -0.70	70.58	68.84	70.58	22,202,676
05 Jul 17	70.28000 +1.08	70.98	68.66	69.64	22,360,176
04 Jul 17	69.20000 -0.10	70.44	69.18	69.20	21,425,676
03 Jul 17	69.30000 -0.70	71.48	69.00	70.78	39,846,424
30 Jun 17	70.00000 -2.84	73.78	69.24	72.78	56,155,300
29 Jun 17	72.84000 -6.72	77.60	70.14	77.60	98,266,400
28 Jun 17	79.56000 +0.76	80.30	77.26	78.20	31,232,150
27 Jun 17	78.80000 -0.42	80.00	78.08	79.60	22,913,550
26 Jun 17	79.22000 +1.22	79.76	78.14	78.30	17,685,400
23 Jun 17	78.00000 -1.30	79.48	77.10	79.48	37,592,800
22 Jun 17	79.30000 -3.84	82.88	79.22	82.44	39,178,000
21 Jun 17	83.14000 -2.24	85.88	82.94	84.88	24,416,124
20 Jun 17	85.38000 -1.38	87.44	85.32	86.06	16,515,250
19 Jun 17	86.75999 +1.12	87.16	85.56	85.60	11,092,175
16 Jun 17	85.64000 +2.18	85.90	83.01	83.74	50,618,424
15 Jun 17	83.46000 -2.02	85.22	82.82	85.22	53,684,624
14 Jun 17	85.48000 -0.26	86.92	85.28	85.60	33,289,650
13 Jun 17	85.74001 -0.94	87.58	85.62	86.60	22,117,000
12 Jun 17	86.68000 -1.68	87.82	86.12	87.54	14,441,750
09 Jun 17	88.36000 +0.36	88.42	85.06	87.76	35,877,324
08 Jun 17	88.00000 +0.10	88.49	87.50	87.72	23,349,050
07 Jun 17	87.90000 -0.46	88.38	86.54	88.10	28,672,300
06 Jun 17	88.36000 -2.22	90.52	87.50	90.52	34,758,676
05 Jun 17	90.58000 +0.72	91.44	90.05	90.40	18,599,000
02 Jun 17	89.86000 -0.50	91.16	89.60	90.60	23,658,924
01 Jun 17	90.36000 +0.14	90.40	89.21	90.24	19,473,824
31 May 17	90.22000 -0.48	91.12	89.78	90.84	56,718,976
30 May 17	90.70000 +0.42	91.12	89.31	89.40	26,327,700
26 May 17	90.28000 -0.92	92.30	89.94	91.72	28,288,476
25 May 17	91.20000 +1.06	91.64	89.58	90.34	25,734,576
24 May 17	90.14000 +0.14	90.80	89.52	90.04	29,812,600
23 May 17	90.00000 +0.82	90.78	88.16	88.16	25,679,650
22 May 17	89.18000 +0.28	89.60	88.40	89.60	10,938,975
19 May 17	88.90000 -0.56	90.92	88.68	90.08	21,284,276
18 May 17	89.46000 -0.16	89.98	87.66	89.14	31,889,500
17 May 17	89.62000 -1.58	91.22	89.36	91.22	24,649,376
16 May 17	91.20000 +2.22	91.20	87.50	88.98	33,808,500
15 May 17	88.98000 +0.32	89.32	87.82	89.32	22,196,624
12 May 17	88.66000 -1.18	90.20	88.00	90.20	18,555,624
11 May 17	89.84000 +0.34	90.22	89.14	89.14	17,602,024
10 May 17	89.50000 -0.70	89.98	89.02	89.14	29,527,600
09 May 17	90.20000 +1.10	90.74	89.12	90.74	30,904,824
08 May 17	89.10000 +0.26	89.44	88.40	89.00	17,227,924
05 May 17	88.84000 -0.06	89.20	88.48	88.92	13,762,400
04 May 17	88.90000 +1.00	88.90	87.44	88.34	22,872,150
03 May 17	87.90000 -0.86	88.86	87.26	87.26	17,549,350
02 May 17	88.75999 -0.24	89.74	87.52	89.74	29,352,976
28 Apr 17	89.00000 +0.28	89.28	88.13	88.32	72,368,096
27 Apr 17	88.72000 -0.28	89.00	87.36	88.02	29,807,224
26 Apr 17	89.00000 +0.30	89.16	87.28	88.38	17,939,150
25 Apr 17	88.70000 -0.76	90.30	88.70	89.82	16,804,950
24 Apr 17	89.46000 +0.66	90.20	88.48	89.88	35,175,352
21 Apr 17	88.80000 -0.10	89.41	88.42	88.80	26,228,850
20 Apr 17	88.90000 -0.24	90.34	87.70	90.34	26,417,100
19 Apr 17	89.14000 +0.24	89.56	87.33	89.56	34,968,176
18 Apr 17	88.90000 -1.18	90.34	87.24	90.08	61,464,848
13 Apr 17	90.08000 +0.04	90.92	89.28	89.58	40,605,952
12 Apr 17	90.04000 +2.02	91.30	87.24	88.50	70,858,528
11 Apr 17	88.02000 +6.70	92.40	82.82	83.16	115,018,176
10 Apr 17	81.32000 +3.22	81.98	78.00	78.00	46,000,900
07 Apr 17	78.10000 -0.60	78.81	77.70	78.26	21,871,750
06 Apr 17	78.70000 +0.90	79.12	76.80	77.68	25,018,100
05 Apr 17	77.80000 -0.14	78.22	76.98	78.16	21,280,250
04 Apr 17	77.94000 +0.54	77.96	76.68	76.68	16,183,500
03 Apr 17	77.40000 +0.34	77.68	76.16	77.56	22,574,200
31 Mar 17	77.06000 -0.66	78.28	76.92	78.28	27,803,176
30 Mar 17	77.72000 +1.14	77.72	76.28	77.28	29,969,150
29 Mar 17	76.58000 +0.08	76.78	75.68	76.08	26,525,400
28 Mar 17	76.50000 +1.02	76.50	75.14	75.58	26,185,300
27 Mar 17	75.48000 -0.84	75.88	74.60	75.60	17,878,400
24 Mar 17	76.32000 +0.58	76.34	74.86	76.00	35,963,248
23 Mar 17	75.74001 +1.48	75.96	73.76	73.76	17,717,124
22 Mar 17	74.25999 +0.36	74.34	72.50	73.68	20,461,024
21 Mar 17	73.90000 -0.42	74.64	73.64	74.08	15,461,425
20 Mar 17	74.32000 +0.14	74.54	73.36	73.96	13,058,075
17 Mar 17	74.18000 +0.86	74.18	72.70	73.42	30,879,724
16 Mar 17	73.32000 +0.78	73.36	72.60	72.92	10,640,650
15 Mar 17	72.54000 -1.48	74.39	72.14	73.12	16,886,350
14 Mar 17	74.02000 +0.34	74.02	72.38	73.92	14,962,650
13 Mar 17	73.68000 +0.68	73.76	72.54	73.22	15,127,400
10 Mar 17	73.00000 +0.34	73.14	72.44	72.72	12,266,050
09 Mar 17	72.66000 +0.74	72.72	71.64	72.60	19,281,324
08 Mar 17	71.92000 +0.66	72.24	70.82	71.64	12,154,075
07 Mar 17	71.25999 -0.02	71.50	70.90	70.92	15,579,225
06 Mar 17	71.28000 -0.02	72.20	70.88	71.88	14,760,325
03 Mar 17	71.30000 -0.20	72.16	70.22	71.00	60,180,352
02 Mar 17	71.50000 -1.12	73.56	71.38	73.56	25,431,424
01 Mar 17	72.62000 +2.26	73.80	70.20	70.20	34,840,324
28 Feb 17	70.36000 -0.06	71.00	69.94	70.92	17,711,424
27 Feb 17	70.42000 +0.72	71.08	69.79	70.06	18,405,650
24 Feb 17	69.70000 -0.56	70.98	69.32	69.76	14,771,750
23 Feb 17	70.25999 -0.80	71.92	70.16	71.70	14,356,850
22 Feb 17	71.06000 +0.44	71.42	70.58	71.14	23,844,624
21 Feb 17	70.62000 +0.28	70.90	69.78	70.28	15,046,750
20 Feb 17	70.34000 +0.30	70.83	69.86	70.06	7,391,825
17 Feb 17	70.04000 -0.36	70.96	69.42	69.42	20,559,976
16 Feb 17	70.40000 -0.06	71.08	70.04	71.08	13,750,000
15 Feb 17	70.46000 +0.56	70.90	69.42	70.38	26,895,524
14 Feb 17	69.90000 -0.06	70.42	69.28	69.66	15,680,025
13 Feb 17	69.96000 -0.24	70.40	69.76	70.02	15,063,125
10 Feb 17	70.20000 +0.20	70.88	69.86	70.46	19,607,200
09 Feb 17	70.00000 -1.08	71.56	69.54	71.56	31,259,500
08 Feb 17	71.08000 +0.88	71.58	70.24	70.90	19,151,200
07 Feb 17	70.20000 -0.04	70.89	69.38	69.38	28,711,250
06 Feb 17	70.24001 -2.72	72.58	70.14	72.00	37,396,300
03 Feb 17	72.96000 +1.92	73.30	70.89	71.04	77,251,472
02 Feb 17	71.04000 +0.94	71.40	69.84	69.90	25,243,924
01 Feb 17	70.10000 +0.64	70.32	69.02	69.02	30,497,250
31 Jan 17	69.46000 +0.78	69.76	68.40	68.44	22,209,224
30 Jan 17	68.68000 +0.12	69.24	68.28	69.24	22,267,300
27 Jan 17	68.56000 -0.38	69.58	68.38	69.58	20,852,150
26 Jan 17	68.94000 -0.10	69.36	68.54	68.70	15,946,225
25 Jan 17	69.04000 +0.02	69.98	68.74	69.98	23,786,576
24 Jan 17	69.02000 +0.20	69.60	68.12	69.20	25,412,150
23 Jan 17	68.82000 -0.48	69.30	68.28	69.00	15,393,200
20 Jan 17	69.30000 -1.04	70.44	69.04	69.34	23,445,100
19 Jan 17	70.34000 -0.30	70.62	69.58	70.28	18,120,624
18 Jan 17	70.64000 +0.68	70.92	69.56	69.90	35,645,776
17 Jan 17	69.96000 +0.00	70.20	69.16	69.96	31,002,700
16 Jan 17	69.96000 -1.04	71.47	69.30	70.64	35,145,700
13 Jan 17	71.00000 +1.00	71.34	69.68	70.88	45,077,524
12 Jan 17	70.00000 +4.92	71.58	67.46	69.40	91,599,752
11 Jan 17	65.08000 -0.10	65.82	64.78	65.60	20,894,824
10 Jan 17	65.18000 -0.56	66.00	64.58	66.00	30,965,850
09 Jan 17	65.74001 +2.64	65.98	63.40	63.64	59,198,776
06 Jan 17	63.10000 -0.06	63.80	62.92	63.50	26,835,976
05 Jan 17	63.16000 +0.30	63.84	62.34	62.88	46,620,200
04 Jan 17	62.86000 -0.94	64.42	62.71	64.00	33,535,800
03 Jan 17	63.80000 +0.22	64.22	63.40	63.98	22,316,124
30 Dec 16	63.58000 -0.42	64.00	63.22	64.00	8,729,275
29 Dec 16	64.00000 -0.26	64.49	63.44	63.44	13,972,275
28 Dec 16	64.25999 +1.12	64.32	63.04	63.12	36,162,976
23 Dec 16	63.14000 -1.44	64.52	63.00	63.94	7,857,000
22 Dec 16	64.58000 +0.26	65.00	63.62	65.00	48,394,924
21 Dec 16	64.32000 +0.86	64.32	63.00	63.00	29,840,924
20 Dec 16	63.46000 +0.28	64.42	62.18	63.28	25,181,400
19 Dec 16	63.18000 -0.84	64.42	62.64	64.42	30,610,576
16 Dec 16	64.02000 -0.36	64.94	63.48	63.82	31,485,550
15 Dec 16	64.38000 +1.66	64.46	58.50	63.44	83,052,176
14 Dec 16	62.72000 -4.78	67.12	60.49	66.20	84,904,784
13 Dec 16	67.50000 +2.40	67.50	65.40	66.22	34,892,352
12 Dec 16	65.10000 -0.84	66.90	64.76	66.18	19,328,624
09 Dec 16	65.94000 -0.14	66.87	65.00	65.00	14,459,125
08 Dec 16	66.08000 +0.04	67.22	65.36	66.58	16,767,125
07 Dec 16	66.04000 +0.64	66.16	64.02	64.40	21,624,100
06 Dec 16	65.40000 -0.40	66.94	64.78	66.46	28,438,476
05 Dec 16	65.80000 +0.66	66.22	64.80	65.32	23,727,500
02 Dec 16	65.14000 +0.08	65.68	64.00	65.30	23,446,950
01 Dec 16	65.06000 -1.54	67.35	64.40	66.62	35,527,276
30 Nov 16	66.60000 -0.76	68.02	65.46	68.02	57,930,648
29 Nov 16	67.36000 +0.86	68.40	65.24	66.24	34,473,724
28 Nov 16	66.50000 +2.62	67.48	62.52	66.00	29,632,076
25 Nov 16	63.88000 +0.96	64.04	62.96	62.96	66,546,248
24 Nov 16	62.92000 -0.36	63.52	62.52	63.52	63,210,624
23 Nov 16	63.28000 +0.24	63.80	62.72	63.48	140,385,616
22 Nov 16	63.04000 +1.60	63.20	61.36	61.84	88,231,248
21 Nov 16	61.44000 -0.92	62.30	60.96	62.24	124,826,248
18 Nov 16	62.36000 +0.28	62.84	61.95	62.08	99,103,752
17 Nov 16	62.08000 +0.24	62.08	60.11	61.60	86,738,120
16 Nov 16	61.84000 +0.40	61.84	60.84	61.12	78,442,496
15 Nov 16	61.44000 +0.72	61.56	60.84	61.12	73,329,376
14 Nov 16	60.72000 -0.44	61.68	60.52	61.60	127,676,880
11 Nov 16	61.16000 -1.84	63.40	60.76	63.40	102,551,880
10 Nov 16	63.00000 -0.72	65.10	62.68	63.92	158,975,008
09 Nov 16	63.72000 +0.88	63.92	60.20	61.16	166,916,256
08 Nov 16	62.84000 +0.24	62.89	62.40	62.88	108,931,880
07 Nov 16	62.60000 -0.12	63.96	61.72	63.96	219,283,120
04 Nov 16	62.72000 -0.36	63.57	62.28	62.80	237,662,496
03 Nov 16	63.08000 +1.28	63.64	61.48	61.48	233,738,752
02 Nov 16	61.80000 +0.40	62.00	60.68	60.68	132,053,752
01 Nov 16	61.40000 +0.64	62.12	61.00	61.16	444,121,856
31 Oct 16	60.76000 -0.64	61.46	60.44	61.24	128,034,384
28 Oct 16	61.40000 +0.72	62.04	60.12	60.28	161,343,744
27 Oct 16	60.68000 -1.28	61.92	60.40	61.72	129,817,504
26 Oct 16	61.96000 -0.40	62.32	60.88	61.92	145,390,000
25 Oct 16	62.36000 -0.04	63.00	62.12	62.44	148,339,376
24 Oct 16	62.40000 -0.04	63.04	62.12	62.48	83,823,752
21 Oct 16	62.44000 +0.08	62.80	62.00	62.00	219,338,112
20 Oct 16	62.36000 -0.60	63.16	62.24	63.12	141,518,752
19 Oct 16	62.96000 -0.04	63.36	62.07	63.00	77,560,000
18 Oct 16	63.00000 +1.56	63.32	61.49	62.44	171,004,992
17 Oct 16	61.44000 -1.04	62.68	61.20	62.68	172,031,232
14 Oct 16	62.48000 -1.00	63.80	62.48	63.80	331,224,992
13 Oct 16	63.48000 +0.20	63.76	62.56	63.24	205,556,880
12 Oct 16	63.28000 +0.32	63.32	62.32	63.12	213,270,624
11 Oct 16	62.96000 +0.40	62.96	62.24	62.92	279,334,368
10 Oct 16	62.56000 +0.48	62.76	61.80	61.80	140,556,256
07 Oct 16	62.08000 -0.88	63.92	61.44	63.24	309,780,000
06 Oct 16	62.96000 +0.04	63.50	61.92	63.44	251,418,752
05 Oct 16	62.92000 +1.28	63.92	61.30	61.68	309,578,752
04 Oct 16	61.64000 +1.56	61.76	60.00	60.00	351,788,768
03 Oct 16	60.08000 +1.00	60.20	58.52	59.28	148,368,128
30 Sep 16	59.08000 +0.08	59.16	57.52	58.04	180,066,880
29 Sep 16	59.00000 +0.44	59.16	58.34	58.40	608,173,696
28 Sep 16	58.56000 +0.64	58.56	57.80	58.00	146,673,744
27 Sep 16	57.92000 +0.32	58.04	57.28	58.00	119,682,496
26 Sep 16	57.60000 -0.16	57.84	56.84	57.84	113,345,616
23 Sep 16	57.76000 +0.04	57.88	57.36	57.36	181,247,504
22 Sep 16	57.72000 +0.32	57.94	57.40	57.80	180,571,232
21 Sep 16	57.40000 -0.20	57.84	57.39	57.72	181,654,384
20 Sep 16	57.60000 +0.88	57.92	56.48	56.48	103,129,376
19 Sep 16	56.72000 -0.32	57.64	56.52	57.24	251,277,504
16 Sep 16	57.04000 -0.36	57.76	56.80	57.60	171,830,000
15 Sep 16	57.40000 +1.52	57.40	55.80	56.16	1,952,033,024
14 Sep 16	55.88000 -0.12	56.36	55.08	56.36	677,061,824
13 Sep 16	56.00000 +2.68	57.72	54.92	56.80	828,510,016
12 Sep 16	53.32000 +0.84	53.53	51.96	52.20	85,765,616
09 Sep 16	52.48000 -0.92	53.44	52.32	53.04	90,075,616
08 Sep 16	53.40000 +0.20	53.56	52.12	53.48	207,503,760
07 Sep 16	53.20000 -0.12	53.60	51.93	53.40	64,372,500
06 Sep 16	53.32000 +0.44	53.62	52.88	53.56	58,832,500
05 Sep 16	52.88000 +0.04	53.20	52.48	52.92	59,135,624
02 Sep 16	52.84000 +0.24	53.24	52.28	52.92	86,235,616
01 Sep 16	52.60000 +0.92	52.72	51.65	52.12	91,666,880
31 Aug 16	51.68000 -0.32	52.24	51.20	51.84	73,608,752
30 Aug 16	52.00000 -0.12	52.44	51.64	51.92	80,638,128
26 Aug 16	52.12000 -0.04	52.56	51.84	52.04	57,268,124
25 Aug 16	52.16000 -0.52	52.48	50.84	52.48	70,069,376
24 Aug 16	52.68000 +0.48	52.88	51.76	52.00	65,870,000
23 Aug 16	52.20000 -0.08	52.46	51.68	52.28	45,818,124
22 Aug 16	52.28000 +0.36	52.52	50.96	51.56	116,471,880
19 Aug 16	51.92000 +0.24	52.40	51.27	51.28	62,113,124
18 Aug 16	51.68000 +0.16	52.36	51.32	51.64	66,442,500
17 Aug 16	51.52000 +0.52	51.80	51.06	51.48	57,014,376
16 Aug 16	51.00000 -1.84	52.88	46.60	52.60	145,654,384
15 Aug 16	52.84000 +0.24	52.92	51.60	52.52	71,855,624
12 Aug 16	52.60000 +0.12	52.89	52.12	52.28	70,873,128
11 Aug 16	52.48000 -0.04	52.68	51.52	52.24	83,436,872
10 Aug 16	52.52000 +0.20	52.60	51.64	51.88	88,742,496
09 Aug 16	52.32000 -0.08	52.60	51.76	52.52	64,595,000
08 Aug 16	52.40000 +0.32	52.72	51.88	52.52	86,431,248
05 Aug 16	52.08000 +0.36	52.28	51.60	52.04	129,501,880
04 Aug 16	51.72000 +0.68	52.00	50.69	51.28	176,668,768
03 Aug 16	51.04000 +0.48	51.28	50.04	51.04	120,477,504
02 Aug 16	50.56000 +0.24	51.44	50.00	50.44	360,829,376
01 Aug 16	50.32000 +0.00	50.56	49.76	50.36	345,311,872
29 Jul 16	50.32000 +0.60	50.40	49.08	49.64	143,663,744
28 Jul 16	49.72000 +0.28	50.60	49.36	49.36	258,470,000
27 Jul 16	49.44000 +0.56	49.80	48.60	48.96	92,388,752
26 Jul 16	48.88000 -0.68	49.52	48.52	49.36	76,509,376
25 Jul 16	49.56000 +1.08	50.06	48.16	48.88	152,455,008
22 Jul 16	48.48000 -0.12	49.12	47.96	48.72	71,816,248
21 Jul 16	48.60000 -0.52	49.57	47.92	49.48	110,234,384
20 Jul 16	49.12000 +1.96	49.48	46.80	47.00	161,376,880
19 Jul 16	47.16000 -0.16	47.53	46.87	47.08	114,934,384
18 Jul 16	47.32000 +0.32	47.72	46.92	46.96	59,448,752
15 Jul 16	47.00000 -0.12	47.48	46.56	46.56	113,478,752
14 Jul 16	47.12000 +0.12	47.94	46.84	47.00	168,595,008
13 Jul 16	47.00000 -0.36	47.80	46.44	47.40	129,100,000
12 Jul 16	47.36000 +0.24	48.12	46.64	47.40	159,162,496
11 Jul 16	47.12000 +2.56	47.19	44.98	45.28	148,003,120
08 Jul 16	44.56000 +0.84	44.56	43.26	43.40	84,277,504
07 Jul 16	43.72000 +1.40	44.32	42.28	42.28	148,050,000
06 Jul 16	42.32000 -0.60	43.72	41.68	42.64	316,049,984
05 Jul 16	42.92000 -2.80	46.04	42.77	45.64	225,758,752
04 Jul 16	45.72000 -0.56	46.68	45.35	46.08	116,110,000
01 Jul 16	46.28000 +0.16	46.68	45.32	46.56	131,616,248
30 Jun 16	46.12000 +2.44	46.32	43.32	43.92	237,351,232
29 Jun 16	43.68000 +0.96	44.60	42.84	43.24	206,236,880
28 Jun 16	42.72000 +1.24	43.32	41.68	42.56	233,004,384
27 Jun 16	41.48000 -3.16	45.80	41.00	44.64	313,596,224
24 Jun 16	44.64000 -8.56	49.16	42.00	47.08	437,591,840
23 Jun 16	53.20000 -0.08	53.84	52.68	53.28	87,212,496
22 Jun 16	53.28000 +0.12	53.44	52.58	53.12	136,168,752
21 Jun 16	53.16000 +0.00	53.33	52.23	53.08	95,840,000
20 Jun 16	53.16000 +3.60	53.48	50.16	50.40	324,916,864
17 Jun 16	49.56000 +0.56	51.20	48.53	49.36	689,578,112
16 Jun 16	49.00000 -0.80	49.80	48.80	49.48	141,193,744
15 Jun 16	49.80000 +0.08	50.36	49.59	49.88	113,136,880
14 Jun 16	49.72000 -1.12	51.20	48.00	51.20	251,021,248
13 Jun 16	50.84000 -0.84	51.56	50.52	51.44	137,343,120
10 Jun 16	51.68000 -0.92	52.76	51.52	52.76	89,341,880
09 Jun 16	52.60000 -0.16	52.80	52.18	52.48	96,955,616
08 Jun 16	52.76000 +0.36	52.76	52.16	52.32	142,963,120
07 Jun 16	52.40000 +0.12	52.60	52.04	52.60	289,525,632
06 Jun 16	52.28000 +0.00	52.40	51.75	52.36	91,183,120
03 Jun 16	52.28000 +0.12	52.44	51.80	52.12	135,302,496
02 Jun 16	52.16000 +0.16	52.20	51.48	51.92	148,980,000
01 Jun 16	52.00000 -0.56	52.84	51.72	52.84	127,899,376
31 May 16	52.56000 +0.72	52.80	52.04	52.08	824,160,640
27 May 16	51.84000 -0.16	52.24	51.68	52.12	73,460,000
26 May 16	52.00000 +0.60	52.20	51.48	51.76	118,558,752
25 May 16	51.40000 -0.60	52.28	51.36	52.16	468,775,616
24 May 16	52.00000 +0.80	52.00	51.04	51.20	93,221,880
23 May 16	51.20000 +0.32	51.60	50.85	51.00	81,295,624
20 May 16	50.88000 +0.32	51.08	50.44	50.68	180,655,616
19 May 16	50.56000 -0.68	51.10	50.20	51.04	423,056,832
18 May 16	51.24000 +1.08	51.68	49.64	50.12	116,340,000
17 May 16	50.16000 +0.00	50.80	49.88	50.36	151,671,872
16 May 16	50.16000 -0.24	50.52	49.68	50.36	54,259,376
13 May 16	50.40000 +0.28	51.12	48.80	50.40	181,177,504
12 May 16	50.12000 -0.40	50.60	49.77	50.40	105,033,752
11 May 16	50.52000 -0.16	50.92	50.40	50.56	49,954,376
10 May 16	50.68000 -0.28	51.12	50.20	51.12	187,200,000
09 May 16	50.96000 +0.36	51.16	50.68	50.92	89,510,624
06 May 16	50.60000 +0.00	50.80	50.32	50.60	81,052,496
05 May 16	50.60000 +0.28	50.60	49.52	50.40	90,197,504
04 May 16	50.32000 +0.28	50.36	49.84	50.20	212,948,768
03 May 16	50.04000 +0.08	50.36	49.72	49.72	135,698,752
29 Apr 16	49.96000 -0.36	50.32	49.58	50.32	90,902,496
28 Apr 16	50.32000 +0.44	50.32	49.56	49.76	361,157,504
27 Apr 16	49.88000 +0.32	50.32	49.20	50.32	368,312,480
26 Apr 16	49.56000 +0.20	49.80	49.16	49.52	198,638,112
25 Apr 16	49.36000 +0.36	49.40	48.84	49.00	126,670,000
22 Apr 16	49.00000 -0.28	49.40	48.88	49.20	129,024,384
21 Apr 16	49.28000 +0.40	49.28	48.40	49.12	460,291,200
20 Apr 16	48.88000 +0.24	49.06	48.40	48.68	274,208,128
19 Apr 16	48.64000 +0.16	48.96	48.36	48.92	334,781,248
18 Apr 16	48.48000 +0.40	48.72	47.96	48.16	294,567,488
15 Apr 16	48.08000 +0.36	48.23	47.24	47.80	342,136,896
14 Apr 16	47.72000 +1.28	48.77	46.76	47.88	830,821,824
13 Apr 16	46.44000 +0.72	46.60	45.60	46.20	246,343,760
12 Apr 16	45.72000 +0.00	46.12	45.44	45.84	89,125,000
11 Apr 16	45.72000 +0.08	45.92	45.08	45.76	113,328,120
08 Apr 16	45.64000 +0.08	46.44	45.48	45.84	151,686,880
07 Apr 16	45.56000 -0.48	46.20	45.32	46.20	112,713,752
06 Apr 16	46.04000 +1.08	46.20	44.32	44.72	147,260,000
05 Apr 16	44.96000 +0.12	45.56	44.48	44.96	95,178,120
04 Apr 16	44.84000 +0.28	45.41	44.28	44.36	96,665,000
01 Apr 16	44.56000 -0.48	45.32	43.60	44.48	86,939,376
31 Mar 16	45.04000 -0.16	45.22	44.20	45.12	68,268,128
30 Mar 16	45.20000 +0.64	45.32	44.48	44.96	79,993,128
29 Mar 16	44.56000 +0.40	44.92	44.20	44.68	351,571,232
24 Mar 16	44.16000 -0.08	45.32	43.92	43.92	97,688,120
23 Mar 16	44.24000 -1.28	45.72	43.36	44.80	131,201,248
22 Mar 16	45.52000 +0.04	45.84	44.56	45.24	60,875,624
21 Mar 16	45.48000 +0.32	45.68	44.20	45.68	86,254,384
18 Mar 16	45.16000 -0.84	46.24	45.16	46.08	331,461,248
17 Mar 16	46.00000 +0.00	46.20	45.20	45.80	77,557,504
16 Mar 16	46.00000 +0.28	46.00	44.93	45.32	81,156,872
15 Mar 16	45.72000 -0.04	45.88	45.34	45.76	144,370,624
14 Mar 16	45.76000 +0.24	46.08	45.17	45.72	74,046,248
11 Mar 16	45.52000 +0.36	45.60	43.52	44.80	87,903,120
10 Mar 16	45.16000 -0.88	46.64	44.92	46.12	84,083,752
09 Mar 16	46.04000 +0.36	46.70	45.56	45.88	63,768,752
08 Mar 16	45.68000 +0.68	45.76	44.64	45.44	58,241,248
07 Mar 16	45.00000 -1.08	46.85	44.92	46.24	67,436,248
04 Mar 16	46.08000 +0.52	46.40	44.88	44.88	69,155,000
03 Mar 16	45.56000 +0.72	46.08	43.61	44.92	101,422,496
02 Mar 16	44.84000 -0.96	46.00	44.80	45.88	62,164,376
01 Mar 16	45.80000 -0.04	46.40	45.56	45.92	67,000,624
29 Feb 16	45.84000 +0.52	46.04	45.08	45.64	200,642,496
26 Feb 16	45.32000 +0.20	45.56	44.52	44.52	51,690,000
25 Feb 16	45.12000 +0.80	45.40	44.20	44.20	58,953,124
24 Feb 16	44.32000 -0.24	44.96	43.80	44.32	63,978,124
23 Feb 16	44.56000 +0.72	44.88	43.40	44.36	47,588,752
22 Feb 16	43.84000 -0.80	45.44	43.72	44.36	77,052,496
19 Feb 16	44.64000 +0.56	45.04	43.32	43.68	75,971,872
18 Feb 16	44.08000 +0.60	44.96	43.44	43.56	59,151,248
17 Feb 16	43.48000 +0.68	44.04	42.64	42.64	65,011,876
16 Feb 16	42.80000 -0.36	43.32	42.32	43.32	57,897,500
15 Feb 16	43.16000 +0.88	43.56	42.70	42.80	59,222,500
12 Feb 16	42.28000 +0.88	42.36	40.92	40.92	63,219,376
11 Feb 16	41.40000 -0.40	41.88	41.00	41.68	58,570,000
10 Feb 16	41.80000 +0.16	42.96	41.52	42.04	81,258,128
09 Feb 16	41.64000 +0.40	41.68	40.40	41.48	136,096,256
08 Feb 16	41.24000 -3.04	44.48	40.54	44.32	122,446,880
05 Feb 16	44.28000 -0.80	45.68	44.28	45.04	80,335,624
04 Feb 16	45.08000 -0.60	45.92	44.96	45.92	62,745,000
03 Feb 16	45.68000 -0.92	46.56	45.44	46.56	156,225,616
02 Feb 16	46.60000 +0.60	46.60	45.60	45.92	519,540,608
01 Feb 16	46.00000 +0.24	46.12	45.72	45.84	99,436,880
29 Jan 16	45.76000 +0.76	45.76	44.88	45.40	55,761,248
28 Jan 16	45.00000 -0.72	45.80	44.96	45.80	41,119,376
27 Jan 16	45.72000 +0.32	45.96	45.00	45.48	137,752,496
26 Jan 16	45.40000 +0.00	45.56	44.68	45.56	72,780,624
25 Jan 16	45.40000 +1.52	45.65	43.70	44.48	170,656,880
22 Jan 16	43.88000 +0.32	44.00	43.04	43.56	206,739,376
21 Jan 16	43.56000 +0.28	43.56	42.64	43.40	122,035,000
20 Jan 16	43.28000 -0.28	43.60	42.76	43.24	124,537,504
19 Jan 16	43.56000 +0.44	44.16	42.77	44.16	218,502,496
18 Jan 16	43.12000 -2.20	45.36	42.19	45.20	160,934,384
15 Jan 16	45.32000 +1.24	45.96	44.00	44.00	387,406,240
14 Jan 16	44.08000 +1.76	45.62	43.60	43.60	239,938,112
13 Jan 16	42.32000 +1.56	42.68	41.16	41.20	305,061,248
12 Jan 16	40.76000 +0.24	40.88	40.32	40.56	165,491,872
11 Jan 16	40.52000 -0.80	41.44	39.44	41.12	296,656,896
08 Jan 16	41.32000 -0.44	42.68	41.03	42.32	212,748,768
07 Jan 16	41.76000 +0.48	42.28	40.56	40.56	108,538,752
06 Jan 16	41.28000 +0.68	41.36	40.56	40.56	43,976,248
05 Jan 16	40.60000 -0.44	41.48	40.48	41.48	287,091,872
04 Jan 16	41.04000 -0.60	41.38	40.68	41.24	82,883,128
31 Dec 15	41.64000 +0.04	41.72	41.36	41.68	10,455,000
30 Dec 15	41.60000 +0.24	41.65	40.88	41.16	46,101,248
29 Dec 15	41.36000 +0.88	41.36	40.33	40.60	45,546,876
24 Dec 15	40.48000 -0.20	40.80	40.48	40.60	3,828,750
23 Dec 15	40.68000 -0.12	41.16	40.24	41.16	35,742,500
22 Dec 15	40.80000 -0.08	40.92	39.88	40.80	233,440,000
21 Dec 15	40.88000 -0.28	41.36	40.76	41.36	768,731,200
18 Dec 15	41.16000 +0.00	41.32	40.68	41.32	115,192,496
17 Dec 15	41.16000 +0.28	41.28	40.84	41.28	591,666,816
16 Dec 15	40.88000 -0.24	41.60	40.52	40.52	51,260,624
15 Dec 15	41.12000 +0.40	41.12	40.32	40.52	49,786,248
14 Dec 15	40.72000 -0.16	41.56	40.56	41.56	50,655,000
11 Dec 15	40.88000 -0.28	41.52	40.72	40.72	52,726,876
10 Dec 15	41.16000 -0.36	42.00	40.56	42.00	78,247,504
09 Dec 15	41.52000 -1.08	42.40	41.32	42.40	580,044,992
08 Dec 15	42.60000 -0.32	42.80	41.76	42.64	109,375,000
07 Dec 15	42.92000 +0.72	43.24	42.49	42.56	494,684,352
04 Dec 15	42.20000 +1.88	42.32	40.05	40.64	179,298,752
03 Dec 15	40.32000 +0.92	40.60	39.41	39.44	1,203,351,168
02 Dec 15	39.40000 +0.80	39.41	38.62	39.00	1,227,164,416
01 Dec 15	38.60000 -0.22	38.94	37.90	38.94	147,406,256
30 Nov 15	38.82000 +0.10	39.06	38.03	38.82	187,742,496
27 Nov 15	38.72000 +0.16	38.72	38.10	38.32	80,723,128
26 Nov 15	38.56000 -0.12	38.82	38.24	38.44	26,048,124
25 Nov 15	38.68000 +0.28	38.72	37.64	37.64	137,636,880
24 Nov 15	38.40000 -0.12	39.00	38.18	39.00	37,783,124
23 Nov 15	38.52000 -0.08	38.69	38.44	38.60	178,538,752
20 Nov 15	38.60000 +0.10	39.00	38.40	39.00	83,245,624
19 Nov 15	38.50000 +0.30	38.78	38.18	38.64	101,779,376
18 Nov 15	38.20000 +0.00	38.98	37.76	38.42	208,360,000
17 Nov 15	38.20000 +0.16	38.36	37.74	38.20	66,903,752
16 Nov 15	38.04000 -0.14	39.00	37.76	39.00	112,165,000
13 Nov 15	38.18000 +0.00	38.90	38.06	38.34	45,713,124
12 Nov 15	38.18000 +0.02	38.39	38.10	38.30	370,559,360
11 Nov 15	38.16000 -0.22	38.44	38.08	38.18	130,413,752
10 Nov 15	38.38000 -0.12	38.82	38.22	38.66	47,548,752
09 Nov 15	38.50000 -0.22	38.82	38.22	38.82	57,426,248
06 Nov 15	38.72000 +0.00	38.88	38.62	38.86	101,351,248
05 Nov 15	38.72000 +0.32	38.98	38.37	38.60	290,335,616
04 Nov 15	38.40000 -0.22	39.00	38.30	39.00	94,016,248
03 Nov 15	38.62000 +0.00	38.92	38.40	38.72	81,805,000
02 Nov 15	38.62000 +0.00	38.80	38.42	38.62	3,732,452,352
30 Oct 15	38.62000 -0.06	38.88	38.31	38.88	55,555,000
29 Oct 15	38.68000 +0.08	38.88	38.46	38.78	42,210,624
28 Oct 15	38.60000 +0.30	38.82	38.05	38.40	379,056,896
27 Oct 15	38.30000 +0.06	38.40	38.26	38.40	342,661,888
26 Oct 15	38.24000 +0.12	38.66	37.86	38.20	245,851,872
23 Oct 15	38.12000 +0.46	38.32	37.68	37.82	183,788,128
22 Oct 15	37.66000 -0.70	38.28	37.52	38.28	296,763,776
21 Oct 15	38.36000 +0.10	38.49	37.78	37.90	45,743,124
20 Oct 15	38.26000 +0.64	38.50	37.52	37.62	88,437,504
19 Oct 15	37.62000 -0.46	38.01	37.56	37.94	63,420,624
16 Oct 15	38.08000 -0.32	38.82	37.98	38.42	61,038,124
15 Oct 15	38.40000 +0.06	38.62	38.22	38.22	95,720,624
14 Oct 15	38.34000 -0.16	38.60	38.12	38.40	104,205,000
13 Oct 15	38.50000 +0.10	38.60	38.08	38.56	130,901,880
12 Oct 15	38.40000 +0.94	38.51	37.49	37.60	420,857,536
09 Oct 15	37.46000 -1.06	38.74	37.36	38.68	94,122,496
08 Oct 15	38.52000 -0.26	39.12	38.46	38.84	50,876,876
07 Oct 15	38.78000 -0.60	39.57	38.48	39.56	101,157,504
06 Oct 15	39.38000 +0.10	39.42	39.20	39.22	525,551,200
05 Oct 15	39.28000 +0.32	39.32	38.83	39.00	175,113,120
02 Oct 15	38.96000 +0.30	38.98	38.58	38.80	261,066,240
01 Oct 15	38.66000 +0.46	38.67	38.44	38.52	120,966,880
30 Sep 15	38.20000 +0.34	38.34	37.68	38.26	340,296,896
29 Sep 15	37.86000 +0.14	38.24	37.68	37.68	172,305,616
28 Sep 15	37.72000 +0.10	37.86	37.24	37.82	138,679,376
25 Sep 15	37.62000 +0.42	38.20	37.06	37.20	602,870,592
24 Sep 15	37.20000 +0.04	37.21	36.90	37.20	148,172,496
23 Sep 15	37.16000 -0.04	37.25	37.14	37.20	160,056,256
22 Sep 15	37.20000 -0.12	37.53	37.10	37.32	75,798,128
21 Sep 15	37.32000 +0.52	37.52	36.32	37.40	129,911,880
18 Sep 15	36.80000 +0.20	37.32	36.40	36.72	334,190,624
17 Sep 15	36.60000 -0.32	37.26	36.20	37.10	307,275,616
16 Sep 15	36.92000 +1.18	37.08	35.77	37.08	1,186,249,984
15 Sep 15	35.74000 +0.54	35.79	34.92	35.28	76,850,000
14 Sep 15	35.20000 +0.00	35.40	35.02	35.40	207,965,616
11 Sep 15	35.20000 +0.46	35.38	34.66	34.68	134,937,504
10 Sep 15	34.74000 +0.06	34.76	34.45	34.76	36,756,876
09 Sep 15	34.68000 +0.00	34.84	34.52	34.68	35,777,500
08 Sep 15	34.68000 -0.02	34.68	34.46	34.52	114,052,496
07 Sep 15	34.70000 -0.22	35.18	34.66	34.90	29,325,624
04 Sep 15	34.92000 +0.06	35.20	34.44	35.20	138,362,496
03 Sep 15	34.86000 +0.38	34.88	34.55	34.64	80,192,496
02 Sep 15	34.48000 -0.50	35.12	34.48	35.12	44,518,124
01 Sep 15	34.98000 -0.06	35.28	34.82	35.12	53,182,500
28 Aug 15	35.04000 +0.00	35.40	34.59	35.28	76,158,752
27 Aug 15	35.04000 +1.36	35.49	33.86	34.00	89,599,376
26 Aug 15	33.68000 -0.14	34.16	33.12	33.34	43,288,124
25 Aug 15	33.82000 +1.60	33.82	32.12	32.66	87,556,880
24 Aug 15	32.22000 -1.14	32.88	32.04	32.60	117,539,376
21 Aug 15	33.36000 -1.34	34.47	32.98	34.42	78,674,376
20 Aug 15	34.70000 -0.26	35.40	34.63	34.70	42,374,376
19 Aug 15	34.96000 -0.04	35.14	34.52	35.14	26,337,500
18 Aug 15	35.00000 +0.22	35.20	34.46	34.46	116,961,248
17 Aug 15	34.78000 +0.14	34.92	34.64	34.86	39,326,876
14 Aug 15	34.64000 -0.30	35.10	34.58	34.60	69,523,752
13 Aug 15	34.94000 +0.90	35.23	34.06	34.06	106,585,616
12 Aug 15	34.04000 -0.64	34.48	33.62	33.82	42,115,624
11 Aug 15	34.68000 +0.24	34.74	34.28	34.40	82,096,872
10 Aug 15	34.44000 +0.70	34.44	33.89	33.96	74,801,248
07 Aug 15	33.74000 +0.00	33.94	33.57	33.92	76,735,624
06 Aug 15	33.74000 +0.36	33.96	33.18	33.36	226,057,504
05 Aug 15	33.38000 +0.52	33.38	32.66	32.96	194,566,880
04 Aug 15	32.86000 +0.18	33.00	32.23	32.88	755,275,584
03 Aug 15	32.68000 +0.48	32.78	32.28	32.78	129,564,384
31 Jul 15	32.20000 +2.34	32.62	31.02	31.02	1,812,850,560
30 Jul 15	29.86000 +0.76	29.86	28.74	28.74	115,594,384
29 Jul 15	29.10000 +0.30	29.40	28.68	29.40	104,911,248
28 Jul 15	28.80000 -0.16	29.26	28.70	28.70	212,388,128
27 Jul 15	28.96000 +0.24	29.40	28.66	29.40	23,435,000
24 Jul 15	28.72000 -0.20	29.09	28.66	28.74	269,876,864
23 Jul 15	28.92000 -0.08	29.20	28.74	28.74	13,836,875
22 Jul 15	29.00000 +0.12	29.20	28.70	28.70	17,841,876
21 Jul 15	28.88000 +0.06	29.20	28.73	29.20	80,835,000
20 Jul 15	28.82000 +0.02	29.20	28.67	29.04	63,643,124
17 Jul 15	28.80000 +0.18	28.96	28.32	28.32	149,892,496
16 Jul 15	28.62000 +0.10	28.62	28.32	28.60	58,775,624
15 Jul 15	28.52000 +0.16	28.58	28.36	28.58	44,117,500
14 Jul 15	28.36000 -0.04	28.54	28.14	28.54	258,354,384
13 Jul 15	28.40000 +0.18	28.46	28.24	28.46	70,909,376
10 Jul 15	28.22000 +0.00	28.58	27.90	28.58	88,931,880
09 Jul 15	28.22000 -0.26	28.60	28.18	28.60	22,490,000
08 Jul 15	28.48000 +0.14	28.60	28.09	28.60	38,006,876
07 Jul 15	28.34000 -0.06	28.60	28.26	28.60	105,598,752
06 Jul 15	28.40000 +0.00	28.56	28.02	28.48	48,854,376
03 Jul 15	28.40000 +0.04	28.48	28.22	28.48	1,258,995,072
02 Jul 15	28.36000 +0.08	28.40	28.11	28.32	95,949,376
01 Jul 15	28.28000 +0.00	28.44	27.78	28.44	44,531,876
30 Jun 15	28.28000 -0.14	28.42	27.72	27.72	104,198,752
29 Jun 15	28.42000 +0.08	28.42	27.25	27.44	41,883,124
26 Jun 15	28.34000 +0.56	28.34	27.48	27.84	78,445,624
25 Jun 15	27.78000 -0.34	28.16	26.80	27.36	162,021,888
24 Jun 15	28.12000 +1.12	28.12	26.58	27.20	112,337,504
23 Jun 15	27.00000 +0.20	27.14	26.64	26.68	35,130,624
22 Jun 15	26.80000 +0.00	27.18	26.26	26.80	76,379,376
19 Jun 15	26.80000 +0.18	26.80	26.46	26.80	253,610,000
18 Jun 15	26.62000 -0.12	26.78	26.52	26.78	31,753,124
17 Jun 15	26.74000 -0.06	27.00	26.54	27.00	59,321,876
16 Jun 15	26.80000 +0.06	26.98	26.70	26.98	72,065,000
15 Jun 15	26.74000 -0.20	27.00	26.22	27.00	32,576,876
12 Jun 15	26.94000 +0.14	26.94	26.28	26.80	30,604,376
11 Jun 15	26.80000 +0.34	27.65	26.40	26.40	87,185,616
10 Jun 15	26.46000 +0.76	26.46	25.40	25.40	5,122,507,264
09 Jun 15	25.70000 -0.30	26.00	25.50	26.00	6,898,750
08 Jun 15	26.00000 -0.12	26.36	25.90	26.36	15,289,375
05 Jun 15	26.12000 +0.18	26.38	25.88	26.38	11,760,000
04 Jun 15	25.94000 -0.06	26.38	25.82	26.10	110,123,752
03 Jun 15	26.00000 -0.16	26.24	25.60	25.60	31,799,376
02 Jun 15	26.16000 +0.02	26.24	26.00	26.14	13,898,125
01 Jun 15	26.14000 +0.06	26.30	25.73	25.84	26,123,750
29 May 15	26.08000 +0.68	26.20	25.31	25.60	28,896,876
28 May 15	25.40000 +0.12	25.56	24.98	25.34	17,156,250
27 May 15	25.28000 +0.12	25.40	24.54	24.54	34,153,752
26 May 15	25.16000 -0.22	25.40	24.43	25.40	29,271,250
22 May 15	25.38000 +0.08	25.60	25.20	25.20	17,464,376
21 May 15	25.30000 +0.24	25.40	25.15	25.22	9,124,375
20 May 15	25.06000 -0.48	25.53	24.85	25.18	88,542,496
19 May 15	25.54000 +0.30	25.68	24.82	25.40	26,195,624
18 May 15	25.24000 -0.02	25.36	24.80	25.26	30,180,000
15 May 15	25.26000 +0.48	25.66	24.47	24.78	118,693,120
14 May 15	24.78000 +0.04	24.98	24.64	24.76	79,770,000
13 May 15	24.74000 -0.04	24.78	24.44	24.78	26,657,500
12 May 15	24.78000 +0.02	24.88	24.42	24.86	57,038,124
11 May 15	24.76000 +0.14	24.90	24.56	24.90	52,048,124
08 May 15	24.62000 +0.74	24.82	23.88	24.00	190,201,248
07 May 15	23.88000 +0.36	23.94	22.92	23.40	34,482,500
06 May 15	23.52000 +0.00	23.70	23.30	23.60	72,854,376
05 May 15	23.52000 +0.66	23.58	22.91	23.34	50,708,752
01 May 15	22.86000 -0.12	23.36	22.60	23.36	11,078,125
30 Apr 15	22.98000 -0.06	23.36	22.62	22.72	25,791,876
29 Apr 15	23.04000 -0.28	23.36	22.77	23.36	11,913,125
28 Apr 15	23.32000 -0.02	23.40	22.60	22.60	15,581,875
27 Apr 15	23.34000 +0.02	23.40	23.03	23.40	34,841,248
24 Apr 15	23.32000 +0.66	23.32	22.72	22.80	41,344,376
23 Apr 15	22.66000 +0.02	22.80	22.20	22.20	16,052,500
22 Apr 15	22.64000 +0.14	22.99	22.08	22.08	49,215,000
21 Apr 15	22.50000 -0.30	22.85	22.08	22.62	34,445,624
20 Apr 15	22.80000 +0.32	23.00	22.40	22.56	1,322,835,072
17 Apr 15	22.48000 -0.02	22.64	22.00	22.16	66,636,248
16 Apr 15	22.50000 +0.94	22.56	21.74	22.00	81,874,376
15 Apr 15	21.56000 +1.18	21.76	21.02	21.02	508,846,208
14 Apr 15	20.38000 +0.46	20.56	19.60	19.60	54,203,752
13 Apr 15	19.92000 +0.13	20.05	19.44	20.00	16,695,000
10 Apr 15	19.79200 +0.19	19.79	19.24	19.60	117,162,496
09 Apr 15	19.60000 +0.75	19.68	18.80	18.80	26,623,750
08 Apr 15	18.85200 -0.34	19.40	18.80	19.40	16,020,000
07 Apr 15	19.19600 +0.38	19.28	18.57	18.83	45,071,876
02 Apr 15	18.82000 -0.58	19.43	17.59	19.12	71,942,496
01 Apr 15	19.40000 +0.22	19.68	19.19	19.22	24,095,000
31 Mar 15	19.18000 +0.09	19.80	19.16	19.79	23,670,624
30 Mar 15	19.09200 -0.41	19.90	19.09	19.40	23,895,624
27 Mar 15	19.50400 +0.28	19.91	19.40	19.51	7,999,375
26 Mar 15	19.22400 -0.58	19.72	19.22	19.60	12,466,875
25 Mar 15	19.80000 +0.05	19.94	19.60	19.60	5,926,250
24 Mar 15	19.75200 -0.02	20.00	19.60	19.93	3,558,750
23 Mar 15	19.77200 +0.21	20.57	19.31	19.88	47,550,624
20 Mar 15	19.56400 +0.04	19.78	19.40	19.40	138,453,120
19 Mar 15	19.52000 +0.11	19.80	19.32	19.32	61,810,624
18 Mar 15	19.41200 +0.13	19.60	19.41	19.49	19,840,000
17 Mar 15	19.28000 +0.00	19.80	19.28	19.80	13,635,000
16 Mar 15	19.28000 -0.06	19.80	19.28	19.32	9,643,125
13 Mar 15	19.34000 -0.14	19.80	19.24	19.80	12,826,875
12 Mar 15	19.48000 +0.24	19.78	19.24	19.24	11,208,750
11 Mar 15	19.23600 -0.05	19.75	19.24	19.28	21,746,250
10 Mar 15	19.28400 -0.09	19.63	19.20	19.28	10,100,625
09 Mar 15	19.37600 -0.32	20.06	19.38	20.06	26,050,000
06 Mar 15	19.69600 +0.06	20.03	19.60	19.76	60,207,500
05 Mar 15	19.63200 -0.12	19.88	19.57	19.88	9,873,125
04 Mar 15	19.75600 +0.43	20.02	19.59	19.75	17,259,376
03 Mar 15	19.32800 -0.14	19.97	19.13	19.40	26,000,000
02 Mar 15	19.46800 -0.15	20.00	19.40	19.41	14,394,375
27 Feb 15	19.62000 -0.56	20.08	19.36	19.98	24,990,000
26 Feb 15	20.18000 -0.02	20.20	19.86	20.20	5,348,125
25 Feb 15	20.20000 +0.37	20.38	19.80	20.38	7,975,625
24 Feb 15	19.82800 -0.35	20.32	19.80	19.80	6,430,625
23 Feb 15	20.18000 +0.04	20.38	19.80	19.80	20,006,250
20 Feb 15	20.14000 +0.33	20.38	19.40	19.40	12,610,625
19 Feb 15	19.80800 +0.37	19.81	19.21	19.21	14,425,000
18 Feb 15	19.43600 +0.08	19.73	19.21	19.28	18,044,376
17 Feb 15	19.36000 -0.20	19.70	19.28	19.70	35,210,000
16 Feb 15	19.56000 -0.25	20.26	19.54	19.80	64,067,500
13 Feb 15	19.81200 +0.10	20.10	19.60	19.60	21,700,000
12 Feb 15	19.71600 -0.28	19.85	19.60	19.60	12,027,500
11 Feb 15	19.99600 -0.16	20.22	19.61	20.00	6,996,875
10 Feb 15	20.16000 +0.35	20.16	19.76	20.06	7,146,875
09 Feb 15	19.81200 -0.41	20.10	19.75	19.78	13,421,875
06 Feb 15	20.22000 +0.04	20.24	19.90	20.20	18,868,124
05 Feb 15	20.18000 +0.28	20.28	19.76	19.80	49,948,124
04 Feb 15	19.90000 -0.38	20.35	19.80	19.80	16,490,625
03 Feb 15	20.28000 +0.18	20.46	19.80	20.44	16,825,000
02 Feb 15	20.10000 -0.02	20.48	19.96	20.46	23,582,500
30 Jan 15	20.12000 -0.24	20.54	20.12	20.22	13,341,250
29 Jan 15	20.36000 +0.28	20.80	19.92	20.20	144,289,376
28 Jan 15	20.08000 +0.36	20.32	19.62	19.62	18,403,124
27 Jan 15	19.72000 -0.22	20.20	19.68	20.20	65,317,500
26 Jan 15	19.94000 +0.20	20.17	19.68	19.80	200,644,384
23 Jan 15	19.74400 +0.54	19.88	19.08	19.36	43,484,376
22 Jan 15	19.20000 -0.32	19.92	19.20	19.72	25,978,750
21 Jan 15	19.52000 -0.68	20.24	19.52	20.00	18,550,624
20 Jan 15	20.20000 -0.32	20.51	20.00	20.36	13,648,750
19 Jan 15	20.52000 +0.20	20.56	20.22	20.40	17,560,000
16 Jan 15	20.32000 +1.28	20.56	19.66	19.88	323,618,752
15 Jan 15	19.04400 +0.24	19.15	18.74	19.15	14,544,375
14 Jan 15	18.80000 +0.00	19.00	18.68	18.68	67,461,872
13 Jan 15	18.80000 -0.06	19.28	18.68	18.88	25,696,250
12 Jan 15	18.86000 -0.22	19.43	18.86	19.08	11,255,625
09 Jan 15	19.08400 -0.32	19.55	19.07	19.55	8,907,500
08 Jan 15	19.40000 +0.37	19.57	18.96	19.54	17,501,876
07 Jan 15	19.03200 +0.15	19.39	18.88	18.88	184,628,768
06 Jan 15	18.88000 -1.40	20.23	18.80	19.76	311,768,128
05 Jan 15	20.28000 -0.04	20.34	20.00	20.08	7,832,500
02 Jan 15	20.32000 +0.02	20.32	19.60	20.24	23,621,250
31 Dec 14	20.30000 +0.08	20.40	19.98	20.38	2,374,375
30 Dec 14	20.22000 +0.22	20.34	20.13	20.34	5,468,750
29 Dec 14	20.00000 -0.40	20.47	19.92	19.92	6,873,125
24 Dec 14	20.40000 -0.06	20.46	20.04	20.46	1,333,125
23 Dec 14	20.46000 +0.12	20.46	20.19	20.38	10,796,875
22 Dec 14	20.34000 -0.02	20.60	19.92	19.96	72,240,000
19 Dec 14	20.36000 +1.10	20.36	18.92	18.97	57,740,624
18 Dec 14	19.26000 +0.14	19.46	19.06	19.42	10,142,500
17 Dec 14	19.12400 -0.12	19.24	18.96	19.22	7,139,375
16 Dec 14	19.24400 +0.07	19.46	18.88	19.46	10,734,375
15 Dec 14	19.17200 -0.23	19.60	19.10	19.60	9,978,125
12 Dec 14	19.40000 -0.12	19.52	19.34	19.52	7,535,000
11 Dec 14	19.52000 +0.02	19.60	19.36	19.49	6,158,750
10 Dec 14	19.50400 +0.03	19.60	19.41	19.60	60,605,000
09 Dec 14	19.47200 -0.04	19.48	19.20	19.20	12,400,625
08 Dec 14	19.51200 +0.00	19.60	19.38	19.60	8,525,000
05 Dec 14	19.51600 +0.02	19.68	19.39	19.60	8,255,625
04 Dec 14	19.50000 -0.07	19.68	19.20	19.60	148,436,880
03 Dec 14	19.56800 -0.39	20.12	19.39	20.12	33,500,000
02 Dec 14	19.96000 -0.04	20.10	19.77	19.96	78,452,496
01 Dec 14	20.00000 -0.14	20.28	19.78	19.98	18,433,124
28 Nov 14	20.14000 -0.06	20.41	19.77	20.20	25,991,250
27 Nov 14	20.20000 +1.10	20.48	19.06	19.38	51,859,376
26 Nov 14	19.10400 +0.46	19.33	18.81	18.92	1,235,633,152
25 Nov 14	18.64000 +0.67	18.88	17.72	18.10	203,047,504
24 Nov 14	17.97200 +0.35	18.00	17.55	17.60	15,293,125
21 Nov 14	17.62400 +0.30	17.92	17.40	17.40	4,546,250
20 Nov 14	17.32800 -0.18	17.92	17.33	17.92	11,895,625
19 Nov 14	17.50800 -0.05	17.65	17.44	17.48	24,301,250
18 Nov 14	17.56000 +0.07	17.96	17.56	17.91	12,507,500
17 Nov 14	17.49200 -0.34	17.98	17.40	17.40	136,043,744
14 Nov 14	17.83200 +0.23	17.95	17.64	17.64	76,430,624
13 Nov 14	17.60000 +0.00	17.91	17.46	17.80	103,569,376
12 Nov 14	17.60000 -0.08	17.97	17.40	17.90	21,447,500
11 Nov 14	17.68000 -0.30	17.98	17.64	17.98	92,435,000
10 Nov 14	17.98000 -0.58	18.69	17.89	18.20	117,435,616
07 Nov 14	18.56000 +0.16	18.72	18.20	18.20	66,915,624
06 Nov 14	18.40400 -0.28	18.72	18.40	18.70	26,571,250
05 Nov 14	18.68000 +0.28	18.68	18.34	18.68	11,218,750
04 Nov 14	18.40000 -0.12	18.68	18.40	18.56	25,338,750
03 Nov 14	18.52400 +0.03	19.69	17.91	18.40	47,443,124
31 Oct 14	18.49200 +0.49	18.98	17.80	18.00	35,685,000
30 Oct 14	18.00000 +0.58	18.00	17.37	17.47	31,586,250
29 Oct 14	17.42400 +0.12	17.44	16.98	17.12	9,498,125
28 Oct 14	17.30800 +0.06	17.52	17.25	17.31	16,641,250
27 Oct 14	17.24400 +0.24	17.42	17.00	17.20	72,385,000
24 Oct 14	17.00000 -0.31	17.30	17.00	17.07	16,865,000
23 Oct 14	17.31200 +0.03	17.60	17.17	17.60	54,000,000
22 Oct 14	17.28000 -0.28	17.62	17.16	17.16	60,232,500
21 Oct 14	17.56000 +0.87	17.56	16.53	16.53	30,398,124
20 Oct 14	16.69200 -0.07	16.70	16.40	16.40	5,356,875
17 Oct 14	16.76400 -0.18	16.80	16.41	16.64	13,276,250
16 Oct 14	16.94400 +0.14	17.20	16.64	16.64	235,264,384
15 Oct 14	16.80400 -0.40	17.24	16.74	17.24	22,131,876
14 Oct 14	17.20800 +0.55	17.21	16.46	16.80	90,510,000
13 Oct 14	16.66000 -0.41	17.18	16.66	17.00	53,861,876
10 Oct 14	17.07200 -0.12	17.24	16.60	16.93	48,970,000
09 Oct 14	17.19600 -0.10	17.56	16.96	17.56	10,144,375
08 Oct 14	17.30000 -0.06	17.56	17.14	17.56	20,823,750
07 Oct 14	17.36400 -0.04	17.48	17.00	17.48	16,371,875
06 Oct 14	17.40000 -0.19	17.68	17.17	17.17	950,425,600
03 Oct 14	17.59200 +0.39	17.59	17.24	17.28	7,951,250
02 Oct 14	17.20000 +0.04	17.44	17.00	17.40	8,881,250
01 Oct 14	17.16000 +0.00	17.50	17.00	17.24	18,721,876
30 Sep 14	17.16000 -0.08	17.48	17.05	17.20	14,910,625
29 Sep 14	17.24400 +0.04	17.52	17.20	17.20	11,883,750
26 Sep 14	17.20800 -0.25	17.50	17.20	17.40	9,825,000
25 Sep 14	17.45600 -0.14	18.01	17.40	17.79	13,041,875
24 Sep 14	17.59200 -0.25	18.01	17.59	17.96	16,007,500
23 Sep 14	17.84000 +0.64	17.90	17.04	17.04	27,069,376
22 Sep 14	17.20000 -0.27	17.64	17.10	17.64	22,846,250
19 Sep 14	17.46800 +0.14	18.10	17.47	17.58	67,295,000
18 Sep 14	17.33200 +0.33	17.40	16.80	17.04	29,862,500
17 Sep 14	17.00400 +0.68	17.56	16.63	16.63	57,350,624
16 Sep 14	16.32000 +0.08	16.32	15.92	16.00	25,728,124
15 Sep 14	16.23600 +0.12	16.29	15.81	15.81	7,313,125
12 Sep 14	16.12000 +0.40	16.12	15.68	15.72	10,523,125
11 Sep 14	15.72000 -0.36	16.40	15.68	16.00	16,331,250
10 Sep 14	16.07600 +0.03	16.28	15.88	16.20	21,477,500
09 Sep 14	16.04400 +0.15	16.18	15.88	16.12	23,799,376
08 Sep 14	15.89200 -0.23	16.20	15.88	16.00	29,238,124
05 Sep 14	16.12000 -0.04	16.51	15.92	16.24	17,780,624
04 Sep 14	16.16400 +0.12	16.24	15.92	16.00	7,003,750
03 Sep 14	16.04800 -0.07	16.24	15.88	15.88	10,423,750
02 Sep 14	16.12000 -0.12	16.24	15.92	15.92	8,523,125
01 Sep 14	16.24000 +0.22	16.24	15.88	15.88	10,828,125
29 Aug 14	16.01600 +0.02	16.20	15.72	15.90	5,060,000
28 Aug 14	15.99200 -0.03	16.20	15.80	16.20	19,911,876
27 Aug 14	16.02400 +0.12	16.12	15.87	16.12	12,368,125
26 Aug 14	15.90000 -0.09	16.12	15.52	16.12	73,438,128
22 Aug 14	15.99200 +0.04	15.99	15.60	15.60	13,979,375
21 Aug 14	15.95200 +0.35	16.00	15.52	15.52	5,481,875
20 Aug 14	15.60400 -0.38	15.90	15.52	15.60	9,928,125
19 Aug 14	15.98400 +0.11	16.20	15.60	15.68	9,933,125
18 Aug 14	15.87600 +0.12	16.20	15.69	16.20	9,489,375
15 Aug 14	15.76000 -0.15	16.28	15.62	15.62	19,000,000
14 Aug 14	15.91200 -0.29	16.18	15.69	15.69	31,046,876
13 Aug 14	16.20000 +0.44	16.20	15.69	15.69	25,101,876
12 Aug 14	15.75600 +0.32	15.80	15.40	15.40	4,440,625
11 Aug 14	15.44000 -0.08	15.80	15.44	15.52	10,005,625
08 Aug 14	15.52000 +0.15	15.80	15.36	15.80	11,579,375
07 Aug 14	15.36800 -0.09	15.80	15.37	15.46	8,490,625
06 Aug 14	15.45600 -0.03	15.70	15.44	15.68	8,494,375
05 Aug 14	15.48400 +0.10	15.70	15.36	15.36	9,278,750
04 Aug 14	15.38400 +0.06	15.56	15.20	15.42	7,638,125
01 Aug 14	15.32000 +0.12	15.60	15.00	15.00	31,682,500
31 Jul 14	15.20400 -0.46	15.60	15.19	15.44	17,516,250
30 Jul 14	15.66000 +0.06	15.80	15.48	15.80	5,151,875
29 Jul 14	15.59600 +0.16	15.80	15.44	15.44	5,382,500
28 Jul 14	15.44000 -0.55	15.97	15.44	15.81	8,672,500
25 Jul 14	15.99200 -0.11	16.05	15.80	16.05	8,556,250
24 Jul 14	16.10000 +0.00	16.10	15.92	15.92	7,394,375
23 Jul 14	16.10400 +0.49	16.11	15.60	15.92	10,738,750
22 Jul 14	15.61200 -0.19	15.86	15.56	15.64	23,103,124
21 Jul 14	15.80400 -0.39	16.00	15.80	16.00	7,855,000
18 Jul 14	16.19600 +0.28	16.20	15.44	15.64	13,733,125
17 Jul 14	15.92000 +0.12	16.08	15.72	15.78	13,459,375
16 Jul 14	15.80400 +0.20	16.00	15.48	15.72	20,041,250
15 Jul 14	15.60000 -0.24	15.92	15.42	15.77	10,533,125
14 Jul 14	15.84400 +0.40	16.16	15.40	15.57	21,160,624
11 Jul 14	15.44000 +0.24	15.60	15.18	15.60	61,678,752
10 Jul 14	15.20000 +0.10	15.57	15.12	15.46	184,203,120
09 Jul 14	15.10400 +0.23	15.42	14.87	14.87	74,887,504
08 Jul 14	14.87600 -0.21	15.16	14.24	15.02	75,486,872
07 Jul 14	15.08800 -0.71	15.96	15.04	15.84	24,780,000
04 Jul 14	15.80000 +0.04	15.99	15.71	15.72	16,444,375
03 Jul 14	15.76000 +0.32	16.00	15.40	15.80	48,965,624
02 Jul 14	15.44400 -1.04	16.54	15.44	16.13	32,117,500
01 Jul 14	16.48000 +0.40	16.60	15.92	15.92	18,013,750
30 Jun 14	16.08000 -0.12	16.68	15.61	16.23	11,226,250
27 Jun 14	16.20000 -0.30	16.74	16.20	16.74	28,500,000
26 Jun 14	16.50000 +0.30	16.64	16.11	16.34	56,450,000
25 Jun 14	16.20000 +0.08	16.25	16.10	16.10	61,680,000
24 Jun 14	16.12000 +0.02	16.35	16.10	16.20	87,420,000
23 Jun 14	16.10000 -0.48	16.51	16.10	16.11	103,780,000
20 Jun 14	16.58000 +0.18	16.58	16.20	16.21	118,610,000
19 Jun 14	16.40000 +0.01	16.50	16.36	16.50	46,120,000
18 Jun 14	16.39000 +0.29	16.50	16.13	16.50	197,770,000
17 Jun 14	16.10000 -0.16	16.85	16.10	16.52	124,300,000
16 Jun 14	16.26000 -0.14	16.81	16.22	16.81	623,190,016
13 Jun 14	16.40000 -0.40	17.00	16.40	16.75	64,690,000
12 Jun 14	16.80000 -0.18	17.26	16.80	17.22	44,440,000
11 Jun 14	16.98000 -0.52	17.46	16.98	17.46	40,310,000
10 Jun 14	17.50000 +0.40	17.50	16.96	17.10	82,600,000
09 Jun 14	17.10000 +0.66	17.10	16.50	16.62	118,950,000
06 Jun 14	16.44000 +0.03	16.54	16.16	16.50	75,060,000
05 Jun 14	16.41000 +0.15	16.45	16.18	16.35	63,600,000
04 Jun 14	16.26000 +0.01	16.54	16.25	16.25	48,980,000
03 Jun 14	16.25000 -0.47	16.76	16.25	16.61	53,940,000
02 Jun 14	16.72000 +0.59	16.81	16.22	16.49	81,590,000
30 May 14	16.13000 -0.22	16.67	16.13	16.59	75,750,000
29 May 14	16.35000 -0.34	16.79	16.35	16.52	79,800,000
28 May 14	16.69000 +0.30	16.79	16.40	16.65	38,160,000
27 May 14	16.39000 +0.07	16.72	16.30	16.49	95,500,000
23 May 14	16.32000 -0.28	16.68	16.32	16.60	119,640,000
22 May 14	16.60000 -0.15	16.97	16.60	16.67	226,160,000
21 May 14	16.75000 +0.08	16.95	16.66	16.66	50,180,000
20 May 14	16.67000 -0.37	17.12	16.67	17.00	55,420,000
19 May 14	17.04000 +0.09	17.15	16.85	16.90	106,030,000
16 May 14	16.95000 +0.05	17.24	16.66	17.24	80,770,000
15 May 14	16.90000 -0.54	17.43	16.84	17.25	48,600,000
14 May 14	17.44000 +0.41	17.44	17.14	17.20	105,750,000
13 May 14	17.03000 +0.39	17.03	16.72	16.72	54,200,000
12 May 14	16.64000 +0.04	17.00	16.50	16.56	648,790,016
09 May 14	16.60000 -0.48	17.01	16.51	16.82	75,850,000
08 May 14	17.08000 -0.27	17.48	16.85	17.48	65,610,000
07 May 14	17.35000 -0.36	17.65	17.20	17.41	87,340,000
06 May 14	17.71000 +0.26	17.71	17.33	17.48	89,470,000
02 May 14	17.45000 -0.07	17.79	17.45	17.55	59,650,000
01 May 14	17.52000 -0.02	17.89	17.52	17.89	31,940,000
30 Apr 14	17.54000 -0.46	18.10	17.54	18.10	98,230,000
29 Apr 14	18.00000 +0.00	18.10	17.80	18.10	54,010,000
28 Apr 14	18.00000 -0.25	18.24	17.77	18.10	104,480,000
25 Apr 14	18.25000 +0.25	18.25	17.69	18.23	189,740,000
24 Apr 14	18.00000 +0.00	18.13	17.69	17.77	208,630,000
23 Apr 14	18.00000 -0.17	18.23	17.79	18.07	706,179,968
22 Apr 14	18.17000 +0.82	18.25	17.12	17.40	209,090,000
17 Apr 14	17.35000 +0.27	17.43	16.81	17.30	134,920,000
16 Apr 14	17.08000 +1.08	17.21	16.14	16.37	286,950,016
15 Apr 14	16.00000 -0.14	16.55	15.84	16.50	351,720,000
14 Apr 14	16.14000 +0.20	16.16	15.65	15.85	263,620,000
11 Apr 14	15.94000 -0.11	16.05	15.60	15.86	130,430,000
10 Apr 14	16.05000 +0.05	16.34	16.00	16.34	32,610,000
09 Apr 14	16.00000 +0.01	16.42	16.00	16.29	117,840,000
08 Apr 14	15.99000 -0.26	16.65	15.90	16.26	132,890,000
07 Apr 14	16.25000 -0.25	16.62	16.25	16.50	52,130,000
04 Apr 14	16.50000 -0.31	16.93	16.50	16.57	28,510,000
03 Apr 14	16.81000 +0.41	17.10	16.25	16.25	122,720,000
02 Apr 14	16.40000 +0.00	17.45	16.40	16.40	105,550,000
01 Apr 14	16.40000 +0.40	16.40	16.30	16.39	48,990,000
31 Mar 14	16.00000 +0.00	16.46	16.00	16.46	137,020,000
28 Mar 14	16.00000 -0.25	16.46	16.00	16.24	105,120,000
27 Mar 14	16.25000 -0.25	16.62	16.25	16.49	101,830,000
26 Mar 14	16.50000 +0.01	16.65	16.36	16.55	68,240,000
25 Mar 14	16.49000 +0.00	16.65	16.23	16.52	58,390,000
24 Mar 14	16.49000 +0.65	16.63	16.01	16.04	133,610,000
21 Mar 14	15.84000 +0.06	16.05	15.51	15.51	100,710,000
20 Mar 14	15.78000 +0.27	15.86	15.54	15.69	148,450,000
19 Mar 14	15.51000 +0.07	15.94	15.51	15.60	189,090,000
18 Mar 14	15.44000 +0.02	15.56	15.34	15.38	39,190,000
17 Mar 14	15.42000 +0.06	15.78	15.36	15.36	83,310,000
14 Mar 14	15.36000 -0.19	15.77	15.35	15.35	84,110,000
13 Mar 14	15.55000 -0.16	15.74	15.49	15.69	39,500,000
12 Mar 14	15.71000 +0.02	15.83	15.43	15.83	52,690,000
11 Mar 14	15.69000 +0.15	15.83	15.40	15.83	100,220,000
10 Mar 14	15.54000 +0.13	15.80	15.25	15.40	60,560,000
07 Mar 14	15.41000 -0.07	15.61	15.40	15.61	33,780,000
06 Mar 14	15.48000 +0.10	15.83	15.48	15.68	96,490,000
05 Mar 14	15.38000 -0.10	15.60	15.33	15.55	86,600,000
04 Mar 14	15.48000 +0.05	15.74	15.22	15.42	144,880,000
03 Mar 14	15.43000 -0.19	15.55	15.13	15.39	113,000,000
28 Feb 14	15.62000 -0.25	15.99	15.52	15.99	110,180,000
27 Feb 14	15.87000 -0.01	15.98	15.76	15.76	82,680,000
26 Feb 14	15.88000 +0.38	16.00	15.34	15.35	109,670,000
25 Feb 14	15.50000 +0.60	15.50	14.76	14.76	267,230,000
24 Feb 14	14.90000 -0.23	14.94	14.75	14.86	82,180,000
21 Feb 14	15.13000 +0.29	15.13	14.67	14.84	124,650,000
20 Feb 14	14.84000 +0.34	14.84	14.44	14.55	111,180,000
19 Feb 14	14.50000 +0.80	14.50	13.62	13.75	174,750,000
18 Feb 14	13.70000 -0.09	13.75	13.61	13.61	151,800,000
17 Feb 14	13.79000 -0.28	14.06	13.44	14.06	314,180,000
14 Feb 14	14.07000 -0.28	14.37	14.07	14.35	70,340,000
13 Feb 14	14.35000 +0.13	14.38	14.06	14.06	96,440,000
12 Feb 14	14.22000 +0.05	14.39	14.01	14.01	123,310,000
11 Feb 14	14.17000 -0.63	14.80	13.86	14.70	504,300,000
10 Feb 14	14.80000 +0.00	15.09	14.72	14.88	100,310,000
07 Feb 14	14.80000 -0.58	15.68	14.36	15.60	440,020,000
06 Feb 14	15.38000 -0.23	15.68	15.32	15.61	232,100,000
05 Feb 14	15.61000 -0.22	15.98	15.59	15.80	81,530,000
04 Feb 14	15.83000 -0.13	16.12	15.80	15.84	82,560,000
03 Feb 14	15.96000 -0.18	16.36	15.94	16.29	117,070,000
31 Jan 14	16.14000 +0.03	16.40	15.93	16.33	122,010,000
30 Jan 14	16.11000 -0.18	16.35	15.89	16.06	115,230,000
29 Jan 14	16.29000 +0.15	16.38	15.91	16.30	123,460,000
28 Jan 14	16.14000 +0.32	16.40	16.03	16.39	148,600,000
27 Jan 14	15.82000 -0.38	16.30	15.81	16.11	131,150,000
24 Jan 14	16.20000 -0.29	16.50	16.15	16.39	75,720,000
23 Jan 14	16.49000 +0.02	16.57	16.18	16.18	80,210,000
22 Jan 14	16.47000 -0.04	16.94	16.28	16.31	137,610,000
21 Jan 14	16.51000 +0.26	16.93	16.14	16.27	367,950,016
20 Jan 14	16.25000 +0.56	16.25	15.61	15.79	119,080,000
17 Jan 14	15.69000 +0.09	15.74	15.53	15.73	59,630,000
16 Jan 14	15.60000 -0.19	16.00	15.33	15.80	248,780,000
15 Jan 14	15.79000 +0.13	15.89	15.45	15.74	312,040,000
14 Jan 14	15.66000 -0.62	16.36	15.41	16.28	325,990,016
13 Jan 14	16.28000 +0.08	16.69	15.94	16.21	319,420,000
10 Jan 14	16.20000 +0.26	16.25	15.65	15.65	220,350,000
09 Jan 14	15.94000 -0.01	15.94	15.52	15.52	150,300,000
08 Jan 14	15.95000 +0.70	15.95	15.03	15.25	320,990,016
07 Jan 14	15.25000 +0.05	15.25	14.95	15.06	141,950,000
06 Jan 14	15.20000 +0.26	15.20	14.67	14.89	1,673,729,920
03 Jan 14	14.94000 +0.29	14.94	14.53	14.64	182,360,000
02 Jan 14	14.65000 +0.08	14.69	14.25	14.60	57,290,000
31 Dec 13	14.57000 +0.06	14.60	14.51	14.51	68,530,000
30 Dec 13	14.51000 +0.07	14.60	14.20	14.50	94,900,000
27 Dec 13	14.44000 +0.18	14.44	14.11	14.13	45,560,000
24 Dec 13	14.26000 +0.82	14.44	13.56	13.56	244,420,000
23 Dec 13	13.44000 -1.50	14.94	13.35	14.93	471,670,016
20 Dec 13	14.94000 -0.01	14.94	14.56	14.83	1,929,289,984
19 Dec 13	14.95000 +0.04	14.95	14.43	14.70	40,460,000
18 Dec 13	14.91000 +0.66	14.91	14.18	14.18	1,903,160,064
17 Dec 13	14.25000 +0.04	14.25	13.99	14.25	53,070,000
16 Dec 13	14.21000 -0.01	14.32	14.00	14.20	16,870,000
13 Dec 13	14.22000 -0.12	14.39	14.04	14.20	783,350,016
12 Dec 13	14.34000 +0.39	14.37	13.97	14.10	133,370,000
11 Dec 13	13.95000 +0.05	14.06	13.56	14.00	42,420,000
10 Dec 13	13.90000 +0.26	13.90	13.61	13.64	117,390,000
09 Dec 13	13.64000 +0.28	13.64	13.36	13.37	77,740,000
06 Dec 13	13.36000 +0.15	13.62	13.34	13.34	35,620,000
05 Dec 13	13.21000 +0.00	13.26	13.20	13.20	10,690,000
04 Dec 13	13.21000 -0.18	13.38	13.21	13.22	62,770,000
03 Dec 13	13.39000 -0.07	13.50	13.30	13.50	95,050,000
02 Dec 13	13.46000 -0.34	13.76	13.41	13.74	3,239,110,144
29 Nov 13	13.80000 +1.39	13.80	12.79	12.80	253,560,000
28 Nov 13	12.41500 +0.15	12.47	12.27	12.27	23,100,000
27 Nov 13	12.27000 -0.10	12.55	12.27	12.33	74,380,000
26 Nov 13	12.37000 -0.06	12.46	12.37	12.37	19,210,000
25 Nov 13	12.42500 -0.06	12.48	12.30	12.30	32,260,000
22 Nov 13	12.48000 +0.09	12.48	12.31	12.40	52,610,000
21 Nov 13	12.39000 +0.12	12.40	12.27	12.27	67,850,000
20 Nov 13	12.27000 -0.08	12.37	12.09	12.18	13,420,000
19 Nov 13	12.35000 +0.01	12.37	12.11	12.35	19,420,000
18 Nov 13	12.34000 -0.09	12.39	12.08	12.34	23,890,000
15 Nov 13	12.43000 +0.08	12.43	12.12	12.22	73,430,000
14 Nov 13	12.35000 +0.25	12.35	12.14	12.24	34,030,000
13 Nov 13	12.10000 -0.12	12.25	12.10	12.20	80,830,000
12 Nov 13	12.22000 +0.18	12.24	12.05	12.14	71,410,000
11 Nov 13	12.04000 +0.25	12.23	11.80	11.80	32,410,000
08 Nov 13	11.79000 +0.10	11.80	11.77	11.77	6,390,000
07 Nov 13	11.69000 +0.14	11.79	11.55	11.55	21,080,000
06 Nov 13	11.55000 -0.13	11.78	11.46	11.46	30,440,000
05 Nov 13	11.67500 +0.03	11.76	11.50	11.50	5,440,000
04 Nov 13	11.65000 +0.22	11.72	11.47	11.70	15,570,000
01 Nov 13	11.43000 +0.07	11.58	11.31	11.50	85,410,000
31 Oct 13	11.36000 +0.06	11.47	11.36	11.37	10,660,000
30 Oct 13	11.30000 +0.00	11.62	11.30	11.35	39,940,000
29 Oct 13	11.30000 +0.15	11.56	11.30	11.34	9,620,000
28 Oct 13	11.15000 -0.20	11.62	11.15	11.36	45,880,000
25 Oct 13	11.35000 -0.15	11.78	11.35	11.50	59,370,000
24 Oct 13	11.50000 -0.25	11.82	11.50	11.80	24,280,000
23 Oct 13	11.75000 -0.05	11.99	11.53	11.75	188,440,000
22 Oct 13	11.80000 -0.05	11.98	11.75	11.85	38,450,000
21 Oct 13	11.85000 +0.12	11.90	11.57	11.90	254,630,000
18 Oct 13	11.73000 -0.07	11.94	11.73	11.85	131,620,000
17 Oct 13	11.80000 +0.25	11.89	11.60	11.60	248,920,000
16 Oct 13	11.55000 +0.05	11.62	11.30	11.40	35,790,000
15 Oct 13	11.50000 +0.16	11.50	11.06	11.21	66,060,000
14 Oct 13	11.34000 +0.36	11.39	10.87	11.24	106,260,000
11 Oct 13	10.98000 +0.15	11.20	10.88	10.90	23,720,000
10 Oct 13	10.83000 +0.09	10.89	10.75	10.80	26,920,000
09 Oct 13	10.74000 +0.04	10.77	10.70	10.70	223,640,000
08 Oct 13	10.70000 -0.03	10.71	10.61	10.61	117,860,000
07 Oct 13	10.72500 +0.13	10.73	10.63	10.73	8,650,000
04 Oct 13	10.60000 +0.00	10.78	10.60	10.60	44,160,000
03 Oct 13	10.60000 +0.00	10.78	10.53	10.53	59,350,000
02 Oct 13	10.60000 +0.00	10.74	10.55	10.55	32,410,000
01 Oct 13	10.60000 +0.06	10.81	10.58	10.65	59,830,000
30 Sep 13	10.54000 +0.00	10.75	10.54	10.65	93,640,000
27 Sep 13	10.54000 -0.19	10.72	10.48	10.65	73,450,000
26 Sep 13	10.73000 +0.22	10.73	10.47	10.54	84,740,000
25 Sep 13	10.51000 -0.02	10.61	10.47	10.50	72,200,000
24 Sep 13	10.53000 +0.04	10.65	10.17	10.30	102,690,000
23 Sep 13	10.49000 +0.38	10.49	10.15	10.15	80,380,000
20 Sep 13	10.11000 -0.09	10.39	10.11	10.16	42,920,000
19 Sep 13	10.20000 +0.06	10.40	10.17	10.30	60,520,000
18 Sep 13	10.14000 -0.11	10.35	10.08	10.29	105,010,000
17 Sep 13	10.25000 +0.41	10.25	9.84	10.00	161,530,000
16 Sep 13	9.84000 +0.09	9.95	9.59	9.59	925,649,984
13 Sep 13	9.75500 +0.04	9.81	9.75	9.80	29,200,000
12 Sep 13	9.71500 -0.02	9.83	9.72	9.80	79,450,000
11 Sep 13	9.74000 -0.02	9.80	9.70	9.77	4,610,000
10 Sep 13	9.75500 +0.01	9.85	9.70	9.75	100,850,000
09 Sep 13	9.75000 -0.02	9.86	9.72	9.72	58,290,000
06 Sep 13	9.77000 +0.20	9.77	9.60	9.60	51,110,000
05 Sep 13	9.57000 +0.07	9.60	9.29	9.60	26,130,000
04 Sep 13	9.50000 -0.10	9.60	9.45	9.54	108,140,000
03 Sep 13	9.60000 +0.00	9.60	9.45	9.45	10,050,000
02 Sep 13	9.60000 +0.23	9.68	9.41	9.68	35,210,000
30 Aug 13	9.37500 -0.04	9.50	9.35	9.50	23,100,000
29 Aug 13	9.41500 +0.09	9.45	9.41	9.41	30,000
28 Aug 13	9.32500 -0.05	9.39	9.27	9.39	8,250,000
27 Aug 13	9.37000 -0.01	9.50	9.23	9.50	36,930,000
23 Aug 13	9.37500 +0.05	9.49	9.25	9.25	900,000
22 Aug 13	9.33000 +0.05	9.53	9.33	9.48	12,920,000
21 Aug 13	9.28500 -0.03	9.72	9.28	9.71	36,120,000
20 Aug 13	9.32000 -0.32	9.61	9.32	9.60	33,960,000
19 Aug 13	9.63500 +0.00	9.72	9.55	9.60	30,930,000
16 Aug 13	9.63500 +0.27	9.73	9.64	9.73	18,510,000
15 Aug 13	9.37000 -0.26	9.73	9.37	9.63	33,050,000
14 Aug 13	9.63000 +0.11	9.74	9.52	9.52	18,040,000
13 Aug 13	9.51500 +0.16	9.72	9.18	9.18	118,540,000
12 Aug 13	9.35500 +0.09	9.50	9.17	9.50	14,960,000
09 Aug 13	9.27000 -0.03	9.50	9.15	9.40	103,260,000
08 Aug 13	9.30000 +0.05	9.34	9.05	9.10	40,350,000
07 Aug 13	9.25000 +0.25	9.25	8.90	9.10	9,900,000
06 Aug 13	9.00000 +0.19	9.22	9.00	9.19	4,540,000
05 Aug 13	8.81000 -0.32	9.20	8.81	9.20	8,970,000
02 Aug 13	9.12500 +0.34	9.20	8.85	9.10	26,070,000
01 Aug 13	8.79000 -0.40	9.20	8.79	9.20	320,000
31 Jul 13	9.19000 +0.38	9.19	8.80	9.19	26,090,000
30 Jul 13	8.81000 -0.11	9.09	8.80	9.09	4,790,000
29 Jul 13	8.92000 +0.07	9.20	8.87	9.19	66,130,000
26 Jul 13	8.85000 +0.06	9.05	8.85	9.05	4,110,000
25 Jul 13	8.79000 -0.26	9.00	8.75	8.75	5,860,000
24 Jul 13	9.05000 +0.02	9.20	9.05	9.14	78,880,000
23 Jul 13	9.03000 +0.03	9.15	8.92	8.93	114,250,000
22 Jul 13	9.00000 +0.25	9.23	8.88	8.88	15,650,000
19 Jul 13	8.75000 -0.02	9.10	8.75	9.09	19,260,000
18 Jul 13	8.77500 +0.02	9.00	8.77	9.00	12,320,000
17 Jul 13	8.75500 -0.01	8.84	8.76	8.84	17,170,000
16 Jul 13	8.76000 -0.24	8.79	8.76	8.78	1,920,000
15 Jul 13	9.00000 -0.25	9.10	8.80	8.80	19,430,000
12 Jul 13	9.25000 +0.30	9.25	8.77	8.77	117,800,000
11 Jul 13	8.95500 -0.15	9.17	8.95	9.11	108,130,000
10 Jul 13	9.11000 +0.01	9.22	9.03	9.05	245,380,000
09 Jul 13	9.10000 +0.12	9.15	8.76	8.76	48,200,000
08 Jul 13	8.98000 -0.02	8.98	8.85	8.85	2,730,000
05 Jul 13	8.99750 -0.07	9.13	8.86	8.90	19,630,000
04 Jul 13	9.06500 +0.07	9.10	8.82	8.82	5,280,000
03 Jul 13	8.99500 +0.19	9.00	8.75	8.88	39,040,000
02 Jul 13	8.80250 +0.06	8.80	8.55	8.75	12,100,000
01 Jul 13	8.74750 -0.06	8.89	8.66	8.66	32,840,000
28 Jun 13	8.80500 -0.05	8.81	8.66	8.66	8,900,000
27 Jun 13	8.85000 +0.01	8.85	8.71	8.85	14,230,000
26 Jun 13	8.84500 +0.20	8.84	8.61	8.61	41,120,000
25 Jun 13	8.64750 -0.02	8.80	8.45	8.49	13,290,000
24 Jun 13	8.66500 +0.27	8.74	8.46	8.64	12,070,000
21 Jun 13	8.40000 -0.41	8.75	8.26	8.75	459,929,984
20 Jun 13	8.80500 -0.02	8.90	8.72	8.72	9,830,000
19 Jun 13	8.82500 -0.07	8.95	8.76	8.86	538,200,000
18 Jun 13	8.90000 -0.08	8.97	8.90	8.90	13,940,000
17 Jun 13	8.98000 +0.18	9.00	8.81	8.89	81,920,000
14 Jun 13	8.80000 +0.23	8.90	8.71	8.80	67,660,000
13 Jun 13	8.57000 -0.53	9.00	8.57	8.90	88,480,000
12 Jun 13	9.10000 +0.03	9.30	9.05	9.05	20,730,000
11 Jun 13	9.07000 -0.11	9.20	8.81	8.85	14,900,000
10 Jun 13	9.18000 +0.04	9.20	8.85	8.85	11,590,000
07 Jun 13	9.14500 +0.09	9.30	9.00	9.00	106,660,000
06 Jun 13	9.05000 -0.15	9.26	8.90	8.90	190,670,000
05 Jun 13	9.20000 +0.17	9.25	8.97	9.15	95,500,000
04 Jun 13	9.03000 +0.04	9.04	8.93	9.03	34,850,000
03 Jun 13	8.99250 -0.12	9.08	8.88	8.89	28,340,000
31 May 13	9.11500 +0.16	9.12	8.95	8.99	66,650,000
30 May 13	8.95000 -0.10	9.08	8.93	8.93	33,360,000
29 May 13	9.05000 +0.03	9.17	8.90	8.91	72,070,000
28 May 13	9.02000 +0.17	9.09	8.81	8.81	5,760,000
24 May 13	8.85000 +0.05	9.09	8.85	8.99	72,140,000
23 May 13	8.80000 -0.20	8.99	8.62	8.70	93,590,000
22 May 13	9.00000 +0.05	9.00	8.71	8.94	97,970,000
21 May 13	8.95000 +0.30	8.95	8.53	8.65	175,980,000
20 May 13	8.65000 -0.04	8.73	8.52	8.52	17,730,000
17 May 13	8.69000 +0.24	8.77	8.41	8.54	174,870,000
16 May 13	8.45000 +0.13	8.45	8.13	8.13	59,690,000
15 May 13	8.32000 -0.03	8.32	8.13	8.30	17,110,000
14 May 13	8.35000 -0.09	8.46	8.19	8.35	103,410,000
13 May 13	8.44000 +0.14	8.44	8.25	8.35	48,350,000
10 May 13	8.30000 -0.05	8.35	8.15	8.15	272,750,016
09 May 13	8.35000 +0.08	8.35	8.20	8.26	48,080,000
08 May 13	8.27500 -0.10	8.49	8.19	8.25	123,300,000
07 May 13	8.37500 -0.07	8.53	8.26	8.26	42,600,000
03 May 13	8.44500 -0.11	8.54	8.26	8.42	92,350,000
02 May 13	8.55000 +0.02	8.56	8.36	8.55	86,150,000
01 May 13	8.53000 -0.02	8.55	8.38	8.55	57,020,000
30 Apr 13	8.55000 +0.10	8.55	8.21	8.45	2,144,750,080
29 Apr 13	8.45000 +0.20	8.63	8.17	8.27	349,510,016
26 Apr 13	8.25000 +0.41	8.34	7.80	7.94	316,060,000
25 Apr 13	7.84000 +0.10	7.94	7.71	7.79	3,248,039,936
24 Apr 13	7.74000 +0.13	7.79	7.74	7.79	640,000
23 Apr 13	7.60500 +0.27	7.78	7.57	7.59	121,420,000
22 Apr 13	7.34000 -0.02	7.60	7.30	7.30	162,930,000
19 Apr 13	7.36000 -0.09	7.63	7.25	7.32	181,080,000
18 Apr 13	7.44500 -0.01	7.45	7.18	7.34	100,920,000
17 Apr 13	7.45000 +0.03	7.45	7.11	7.37	136,080,000
16 Apr 13	7.42000 +0.27	7.42	7.10	7.20	62,660,000
15 Apr 13	7.15000 -0.12	7.32	7.11	7.11	55,990,000
12 Apr 13	7.26500 -0.01	7.32	7.16	7.32	8,300,000
11 Apr 13	7.27500 -0.01	7.35	7.21	7.35	30,190,000
10 Apr 13	7.28000 +0.10	7.35	7.12	7.20	11,120,000
09 Apr 13	7.18000 -0.03	7.25	7.16	7.19	16,220,000
08 Apr 13	7.21000 +0.21	7.22	7.05	7.15	36,080,000
05 Apr 13	7.00000 +0.19	7.08	6.92	7.00	25,070,000
04 Apr 13	6.80500 -0.25	7.08	6.81	6.97	107,470,000
03 Apr 13	7.06000 +0.08	7.30	6.86	6.98	3,638,739,968
02 Apr 13	6.98000 +0.04	7.20	6.98	7.20	16,620,000
28 Mar 13	6.94000 -0.13	7.32	6.94	7.05	30,580,000
27 Mar 13	7.06500 +0.11	7.27	7.03	7.09	71,100,000
26 Mar 13	6.95500 -0.44	7.46	6.96	7.45	159,550,000
25 Mar 13	7.40000 -0.16	7.71	7.40	7.56	3,150,510,080
22 Mar 13	7.56000 +0.01	7.68	7.56	7.65	883,720,000
21 Mar 13	7.55000 +0.03	7.78	7.55	7.78	31,440,000
20 Mar 13	7.52000 +0.12	7.64	7.45	7.50	102,370,000
19 Mar 13	7.40000 -0.01	7.79	7.40	7.61	129,780,000
18 Mar 13	7.40500 -0.28	7.85	7.41	7.85	184,070,000
15 Mar 13	7.68000 -0.34	8.18	7.61	8.00	1,952,929,920
14 Mar 13	8.02500 -0.06	8.25	8.00	8.06	2,721,489,920
13 Mar 13	8.08500 +0.03	8.24	7.97	8.19	100,410,000
12 Mar 13	8.06000 -0.11	8.20	8.05	8.10	87,350,000
11 Mar 13	8.17000 -0.03	8.27	8.00	8.00	14,930,000
08 Mar 13	8.20000 +0.16	8.27	8.07	8.27	34,070,000
07 Mar 13	8.04000 +0.04	8.28	8.00	8.02	47,740,000
06 Mar 13	8.00000 -0.18	8.24	8.00	8.00	83,600,000
05 Mar 13	8.18500 +0.18	8.35	8.10	8.27	28,520,000
04 Mar 13	8.00000 +0.00	8.25	8.00	8.25	59,090,000
01 Mar 13	8.00000 -0.16	8.30	8.00	8.30	38,370,000
28 Feb 13	8.16000 -0.09	8.30	8.00	8.25	97,030,000
27 Feb 13	8.24500 +0.19	8.24	7.85	8.05	86,530,000
26 Feb 13	8.05000 +0.05	8.05	7.78	8.00	23,110,000
25 Feb 13	8.00000 +0.00	8.00	7.81	7.90	178,230,000
22 Feb 13	8.00000 +0.03	8.00	7.88	7.88	333,240,000
21 Feb 13	7.97500 -0.03	8.00	7.81	7.99	768,609,984
20 Feb 13	8.00000 -0.03	8.00	7.98	7.98	1,185,190,016
19 Feb 13	8.03000 +0.03	8.06	7.83	8.00	216,300,000
18 Feb 13	8.00000 -0.10	8.10	7.91	8.10	44,660,000
15 Feb 13	8.10000 +0.14	8.13	7.85	8.00	239,650,000
14 Feb 13	7.96000 +0.06	7.96	7.84	7.89	156,340,000
13 Feb 13	7.90000 -0.05	7.94	7.66	7.66	106,300,000
12 Feb 13	7.95000 +0.10	7.95	7.58	7.84	37,340,000
11 Feb 13	7.85000 +0.06	7.88	7.71	7.81	157,150,000
08 Feb 13	7.79000 +0.11	7.79	7.65	7.68	115,730,000
07 Feb 13	7.68000 +0.07	7.68	7.52	7.57	2,040,380,032
06 Feb 13	7.61250 +0.21	7.69	7.36	7.69	292,990,016
05 Feb 13	7.40500 -0.04	7.58	7.31	7.45	210,980,000
04 Feb 13	7.45000 -0.20	7.70	7.36	7.70	61,270,000
01 Feb 13	7.65000 +0.20	7.69	7.52	7.69	55,630,000
31 Jan 13	7.45000 +0.11	7.69	7.36	7.65	92,540,000
30 Jan 13	7.34500 -0.06	7.47	7.34	7.40	181,590,000
29 Jan 13	7.40000 +0.00	7.60	7.34	7.41	59,890,000
28 Jan 13	7.40000 +0.00	7.40	7.27	7.40	33,800,000
25 Jan 13	7.40000 +0.01	7.45	7.35	7.45	725,480,000
24 Jan 13	7.39000 -0.03	7.50	7.36	7.42	164,700,000
23 Jan 13	7.42000 +0.04	7.51	7.38	7.38	73,550,000
22 Jan 13	7.38000 -0.22	7.50	7.38	7.47	25,490,000
21 Jan 13	7.60000 +0.00	7.60	7.41	7.46	40,860,000
18 Jan 13	7.60000 +0.20	7.60	7.16	7.40	234,800,000
17 Jan 13	7.40000 +0.20	7.40	7.05	7.25	93,660,000
16 Jan 13	7.20000 +0.11	7.30	6.96	7.03	139,630,000
15 Jan 13	7.08500 -0.11	7.22	6.82	7.18	152,520,000
14 Jan 13	7.20000 +0.39	7.29	6.71	6.71	239,750,000
11 Jan 13	6.80500 +0.06	7.08	6.75	6.76	138,670,000
10 Jan 13	6.74500 -0.01	6.88	6.56	6.74	329,089,984
09 Jan 13	6.75000 -0.15	7.09	6.75	7.09	35,090,000
08 Jan 13	6.90000 -0.15	7.08	6.85	7.05	66,190,000
07 Jan 13	7.05000 +0.15	7.08	6.85	6.90	120,850,000
04 Jan 13	6.90000 +0.20	7.08	6.85	6.85	59,570,000
03 Jan 13	6.70000 -0.15	6.92	6.70	6.81	148,230,000
02 Jan 13	6.85000 +0.00	6.99	6.71	6.81	93,830,000
31 Dec 12	6.85000 +0.03	7.00	6.85	6.96	64,500,000
28 Dec 12	6.82000 -0.28	7.14	6.43	7.00	128,220,000
27 Dec 12	7.09500 +0.14	7.24	6.96	6.96	32,130,000
24 Dec 12	6.95000 +0.07	7.14	6.95	7.10	26,480,000
21 Dec 12	6.88000 -0.18	7.16	6.88	7.01	256,300,000
20 Dec 12	7.06500 -0.03	7.32	7.06	7.06	90,490,000
19 Dec 12	7.10000 -0.19	7.36	7.00	7.29	110,360,000
18 Dec 12	7.29500 -0.03	7.41	6.98	7.25	122,400,000
17 Dec 12	7.32000 -0.15	7.43	7.25	7.25	701,710,016
14 Dec 12	7.47000 +0.05	7.49	7.22	7.42	28,650,000
13 Dec 12	7.42000 +0.03	7.42	7.15	7.15	29,390,000
12 Dec 12	7.38500 +0.00	7.39	7.09	7.09	65,750,000
11 Dec 12	7.38000 +0.03	7.38	7.24	7.25	24,940,000
10 Dec 12	7.35000 -0.05	7.46	6.95	7.40	149,750,000
07 Dec 12	7.40000 +0.18	7.40	7.06	7.06	200,070,000
06 Dec 12	7.21500 -0.28	7.26	7.03	7.25	174,910,000
05 Dec 12	7.50000 +0.55	7.50	7.01	7.16	31,160,000
04 Dec 12	6.95000 -0.20	7.31	6.95	7.15	56,830,000
03 Dec 12	7.15000 +0.05	7.35	7.15	7.25	50,230,000
30 Nov 12	7.10000 -0.02	7.35	7.00	7.10	76,930,000
29 Nov 12	7.12000 -0.18	7.30	7.09	7.20	1,539,020,032
28 Nov 12	7.30000 +0.28	7.42	6.95	6.95	310,260,000
27 Nov 12	7.02500 -0.09	7.24	7.01	7.14	44,000,000
26 Nov 12	7.12000 -0.17	7.40	7.12	7.34	54,800,000
23 Nov 12	7.29500 +0.09	7.29	7.11	7.15	3,026,460,160
22 Nov 12	7.20000 +0.03	7.20	7.04	7.16	90,920,000
21 Nov 12	7.16500 +0.07	7.32	7.10	7.11	90,740,000
20 Nov 12	7.10000 -0.07	7.24	7.10	7.24	13,090,000
19 Nov 12	7.17000 +0.19	7.25	7.07	7.25	27,250,000
16 Nov 12	6.98000 -0.13	7.30	6.98	7.30	15,690,000
15 Nov 12	7.10500 +0.06	7.21	7.05	7.15	14,540,000
14 Nov 12	7.05000 +0.04	7.40	6.65	7.30	26,440,000
13 Nov 12	7.01000 -0.35	7.59	7.01	7.45	49,590,000
12 Nov 12	7.35500 +0.01	7.60	7.31	7.52	19,070,000
09 Nov 12	7.35000 -0.05	7.62	7.35	7.50	20,970,000
08 Nov 12	7.40000 +0.02	7.68	7.40	7.57	62,670,000
07 Nov 12	7.38000 -0.36	7.73	7.37	7.61	1,072,190,016
06 Nov 12	7.74500 +0.28	7.75	7.46	7.72	131,180,000
05 Nov 12	7.46000 +0.01	7.61	7.46	7.61	5,270,000
02 Nov 12	7.45000 -0.03	7.65	7.45	7.53	30,650,000
01 Nov 12	7.48500 -0.05	7.72	7.46	7.68	79,520,000
31 Oct 12	7.53500 +0.03	7.68	7.50	7.50	646,990,016
30 Oct 12	7.50000 +0.00	7.68	7.50	7.68	33,230,000
29 Oct 12	7.50000 -0.06	7.63	7.42	7.42	64,810,000
26 Oct 12	7.55500 +0.04	7.75	7.54	7.74	27,630,000
25 Oct 12	7.52000 +0.12	7.70	7.51	7.70	5,070,000
24 Oct 12	7.40000 -0.18	7.74	7.36	7.74	74,440,000
23 Oct 12	7.58500 +0.03	7.65	7.41	7.54	70,040,000
22 Oct 12	7.56000 -0.13	7.85	7.51	7.85	71,920,000
19 Oct 12	7.69000 -0.12	7.85	7.67	7.85	17,800,000
18 Oct 12	7.80500 +0.06	7.81	7.36	7.54	60,810,000
17 Oct 12	7.75000 +0.25	7.75	7.50	7.69	34,970,000
16 Oct 12	7.50000 -0.01	7.70	7.45	7.69	34,250,000
15 Oct 12	7.50500 +0.01	7.70	7.41	7.42	82,220,000
12 Oct 12	7.49500 +0.18	7.64	7.37	7.39	1,207,849,984
11 Oct 12	7.31000 -0.28	7.85	7.31	7.84	57,760,000
10 Oct 12	7.59000 -0.14	7.80	7.57	7.57	50,290,000
09 Oct 12	7.73500 +0.10	7.74	7.37	7.37	44,090,000
08 Oct 12	7.63000 +0.03	7.69	7.37	7.68	75,110,000
05 Oct 12	7.60000 +0.32	7.60	7.01	7.31	236,370,000
04 Oct 12	7.28500 +0.09	7.32	7.02	7.09	75,260,000
03 Oct 12	7.20000 +0.00	7.20	6.94	7.07	21,600,000
02 Oct 12	7.20000 +0.23	7.20	6.97	7.08	8,810,000
01 Oct 12	6.96500 -0.04	7.18	6.97	7.16	80,130,000
28 Sep 12	7.01000 +0.00	7.21	7.01	7.05	1,268,950,016
27 Sep 12	7.01000 -0.29	7.26	7.00	7.00	84,770,000
26 Sep 12	7.30000 -0.01	7.32	7.14	7.32	57,440,000
25 Sep 12	7.31500 +0.11	7.32	7.04	7.07	23,830,000
24 Sep 12	7.20500 -0.11	7.31	7.18	7.28	1,135,920,000
21 Sep 12	7.32000 +0.03	7.32	7.13	7.13	1,136,620,032
20 Sep 12	7.29500 -0.01	7.32	7.12	7.30	2,621,700,096
19 Sep 12	7.30000 +0.12	7.30	7.05	7.18	324,510,016
18 Sep 12	7.18500 -0.13	7.28	7.07	7.28	109,370,000
17 Sep 12	7.31500 +0.13	7.32	7.17	7.31	41,590,000
14 Sep 12	7.19000 -0.04	7.32	7.11	7.25	151,420,000
13 Sep 12	7.23000 -0.01	7.31	7.03	7.25	178,130,000
12 Sep 12	7.24000 +0.25	7.24	6.86	6.97	142,390,000
11 Sep 12	6.99500 -0.24	7.22	6.80	6.81	122,430,000
10 Sep 12	7.23500 +0.62	7.23	6.60	6.60	155,230,000
07 Sep 12	6.61500 +0.02	6.99	6.60	6.75	43,220,000
06 Sep 12	6.60000 +0.00	6.75	6.56	6.56	32,330,000
05 Sep 12	6.60000 -0.05	6.74	6.60	6.65	111,710,000
04 Sep 12	6.65000 +0.05	6.65	6.56	6.65	39,330,000
03 Sep 12	6.60000 +0.02	6.82	6.55	6.82	97,100,000
31 Aug 12	6.58000 -0.28	6.82	6.55	6.82	1,560,359,936
30 Aug 12	6.85500 +0.31	6.86	6.57	6.64	89,180,000
29 Aug 12	6.55000 +0.02	6.65	6.51	6.65	77,630,000
28 Aug 12	6.53000 -0.02	6.65	6.53	6.62	14,400,000
24 Aug 12	6.55000 -0.02	6.86	6.52	6.86	127,040,000
23 Aug 12	6.57000 +0.06	6.66	6.55	6.55	165,360,000
22 Aug 12	6.51000 -0.06	6.77	6.51	6.77	55,520,000
21 Aug 12	6.57000 -0.29	6.84	6.57	6.66	156,730,000
20 Aug 12	6.86000 +0.11	6.92	6.76	6.91	67,570,000
17 Aug 12	6.75000 -0.18	6.93	6.75	6.85	22,680,000
16 Aug 12	6.92500 +0.15	6.93	6.64	6.64	6,570,000
15 Aug 12	6.77500 -0.14	6.91	6.63	6.91	9,470,000
14 Aug 12	6.92000 +0.25	6.92	6.67	6.82	127,620,000
13 Aug 12	6.67000 -0.13	6.89	6.67	6.71	18,940,000
10 Aug 12	6.79500 +0.03	6.92	6.79	6.82	26,290,000
09 Aug 12	6.77000 -0.05	6.99	6.77	6.77	76,100,000
08 Aug 12	6.81500 +0.11	6.89	6.80	6.82	283,929,984
07 Aug 12	6.71000 -0.22	7.06	6.71	7.06	116,380,000
06 Aug 12	6.93000 +0.01	7.06	6.93	7.00	19,970,000
03 Aug 12	6.92500 +0.09	6.99	6.93	6.99	20,870,000
02 Aug 12	6.83000 -0.02	7.00	6.70	7.00	34,520,000
01 Aug 12	6.85000 -0.03	6.88	6.65	6.77	116,090,000
31 Jul 12	6.88000 -0.06	6.89	6.65	6.65	39,300,000
30 Jul 12	6.94500 +0.14	6.94	6.52	6.74	77,050,000
27 Jul 12	6.80000 +0.08	6.80	6.56	6.73	90,110,000
26 Jul 12	6.72000 +0.06	6.87	6.59	6.61	62,450,000
25 Jul 12	6.65500 -0.04	6.91	6.62	6.71	88,550,000
24 Jul 12	6.70000 -0.15	7.02	6.70	6.90	32,170,000
23 Jul 12	6.85000 -0.41	7.28	6.85	6.94	56,450,000
20 Jul 12	7.25500 +0.31	7.26	6.85	7.11	42,620,000
19 Jul 12	6.95000 -0.05	7.22	6.95	7.00	42,730,000
18 Jul 12	7.00000 -0.07	7.18	7.00	7.15	19,080,000
17 Jul 12	7.07000 -0.16	7.29	7.07	7.29	55,270,000
16 Jul 12	7.22500 -0.09	7.32	7.05	7.32	89,790,000
13 Jul 12	7.31500 +0.00	7.32	7.22	7.32	99,790,000
12 Jul 12	7.32000 +0.09	7.32	7.03	7.20	46,410,000
11 Jul 12	7.22500 +0.03	7.25	7.05	7.25	109,720,000
10 Jul 12	7.20000 +0.03	7.22	7.07	7.07	67,140,000
09 Jul 12	7.17000 -0.23	7.34	7.03	7.20	205,890,000
06 Jul 12	7.40000 +0.13	7.45	7.01	7.09	209,580,000
05 Jul 12	7.27000 +0.05	7.43	7.01	7.01	96,690,000
04 Jul 12	7.21500 -0.13	7.35	7.10	7.35	311,700,000
03 Jul 12	7.35000 +0.11	7.35	6.91	7.07	36,560,000
02 Jul 12	7.24000 +0.09	7.24	6.80	7.15	59,740,000
29 Jun 12	7.15000 +0.15	7.15	6.91	7.07	58,370,000
28 Jun 12	7.00000 +0.43	7.00	6.60	6.76	151,140,000
27 Jun 12	6.56500 +0.16	6.75	6.41	6.41	7,240,000
26 Jun 12	6.40000 +0.10	6.63	6.30	6.30	20,730,000
25 Jun 12	6.30000 -0.29	6.71	6.30	6.59	79,610,000
22 Jun 12	6.59500 +0.14	6.72	6.28	6.28	139,600,000
21 Jun 12	6.45500 +0.20	6.58	6.25	6.26	128,980,000
20 Jun 12	6.25500 -0.16	6.47	6.24	6.38	80,400,000
19 Jun 12	6.42000 +0.15	6.68	6.03	6.36	161,020,000
18 Jun 12	6.26500 +0.11	6.33	6.03	6.03	61,110,000
15 Jun 12	6.16000 +0.09	6.36	6.00	6.36	2,085,260,032
14 Jun 12	6.06500 -0.09	6.23	6.01	6.18	103,710,000
13 Jun 12	6.15500 +0.03	6.44	6.08	6.15	6,297,860,096
12 Jun 12	6.12000 -0.49	6.64	6.12	6.61	120,160,000
11 Jun 12	6.60500 -0.08	6.99	6.61	6.99	32,500,000
08 Jun 12	6.69000 -0.03	6.87	6.62	6.74	32,830,000
07 Jun 12	6.72000 +0.07	6.85	6.65	6.65	57,360,000
06 Jun 12	6.65000 -0.18	6.93	6.65	6.82	135,660,000
01 Jun 12	6.83500 +0.03	6.87	6.70	6.80	62,910,000
31 May 12	6.80000 -0.22	7.17	6.75	7.12	80,790,000
30 May 12	7.02000 -0.14	7.30	7.02	7.30	45,580,000
29 May 12	7.16000 +0.13	7.21	7.00	7.00	100,260,000
28 May 12	7.03500 -0.03	7.44	7.03	7.44	68,900,000
25 May 12	7.06000 +0.01	7.37	7.06	7.18	71,480,000
24 May 12	7.05000 -0.02	7.32	7.05	7.13	25,700,000
23 May 12	7.07500 +0.04	7.37	7.07	7.10	115,480,000
22 May 12	7.03500 -0.47	7.68	7.00	7.48	266,690,000
21 May 12	7.50000 +0.00	7.80	7.48	7.48	846,640,000
18 May 12	7.50000 -0.03	7.73	7.19	7.57	146,760,000
17 May 12	7.52500 -0.13	7.78	7.50	7.70	77,910,000
16 May 12	7.65500 -0.26	7.91	7.50	7.65	54,490,000
15 May 12	7.91500 +0.09	8.05	7.61	7.61	55,990,000
14 May 12	7.82500 +0.16	7.86	7.52	7.59	80,520,000
11 May 12	7.66000 -0.16	7.89	7.56	7.61	49,410,000
10 May 12	7.81500 +0.28	7.90	7.60	7.60	83,550,000
09 May 12	7.54000 -0.32	8.04	7.54	7.75	217,100,000
08 May 12	7.86000 -0.37	8.32	7.75	8.18	213,460,000
04 May 12	8.23000 -0.12	8.41	8.08	8.41	35,930,000
03 May 12	8.35000 +0.01	8.38	8.07	8.31	48,540,000
02 May 12	8.34500 -0.07	8.45	8.05	8.05	94,450,000
01 May 12	8.41000 +0.21	8.41	8.02	8.14	938,030,016
30 Apr 12	8.20000 +0.13	8.20	7.92	8.02	29,890,000
27 Apr 12	8.07500 +0.32	8.13	7.89	8.06	85,320,000
26 Apr 12	7.75000 -0.34	8.11	7.75	8.07	133,280,000
25 Apr 12	8.09500 +0.10	8.14	7.77	7.94	93,280,000
24 Apr 12	7.99000 +0.13	8.18	7.75	7.82	77,700,000
23 Apr 12	7.86500 -0.21	8.13	7.80	8.02	74,810,000
20 Apr 12	8.08000 +0.16	8.12	7.85	7.87	84,980,000
19 Apr 12	7.91500 -0.18	8.09	7.87	8.05	107,310,000
18 Apr 12	8.09500 +0.08	8.14	7.85	7.97	51,210,000
17 Apr 12	8.01500 +0.00	8.20	7.81	7.97	73,750,000
16 Apr 12	8.01500 +0.07	8.04	7.76	7.76	170,810,000
13 Apr 12	7.94500 +0.03	8.10	7.71	7.71	254,610,000
12 Apr 12	7.91000 -0.08	7.91	7.65	7.75	289,040,000
11 Apr 12	7.99000 +0.06	8.14	7.71	7.89	140,960,000
10 Apr 12	7.93000 -0.04	8.12	7.80	7.95	195,210,000
05 Apr 12	7.97000 +0.12	7.98	7.76	7.89	295,630,016
04 Apr 12	7.85000 -0.08	8.00	7.72	8.00	203,410,000
03 Apr 12	7.92500 +0.22	7.93	7.61	7.74	756,000,000
02 Apr 12	7.71000 -0.25	8.05	7.70	7.96	276,720,000
30 Mar 12	7.95500 +0.21	8.07	7.76	7.76	39,990,000
29 Mar 12	7.75000 +0.00	7.87	7.72	7.72	60,820,000
28 Mar 12	7.75000 -0.12	7.92	7.66	7.66	60,930,000
27 Mar 12	7.87000 +0.05	7.96	7.51	7.86	155,190,000
26 Mar 12	7.82000 +0.06	7.95	7.71	7.85	570,160,000
23 Mar 12	7.75500 +0.06	7.76	7.57	7.69	83,260,000
22 Mar 12	7.69500 +0.10	7.69	7.38	7.65	106,420,000
21 Mar 12	7.59000 +0.10	7.60	7.46	7.49	377,420,000
20 Mar 12	7.49000 -0.15	7.74	7.41	7.52	4,257,539,840
19 Mar 12	7.64500 -0.04	7.70	7.54	7.70	89,360,000
16 Mar 12	7.68500 +0.03	7.72	7.59	7.65	314,140,000
15 Mar 12	7.66000 +0.27	7.66	7.15	7.40	394,889,984
14 Mar 12	7.39000 -0.41	7.99	7.39	7.80	259,680,000
13 Mar 12	7.80000 +0.14	7.94	7.65	7.66	333,260,000
12 Mar 12	7.66500 +0.01	7.75	7.46	7.68	133,010,000
09 Mar 12	7.66000 -0.14	7.84	7.36	7.77	314,340,000
08 Mar 12	7.80000 +0.04	7.99	7.74	7.85	151,810,000
07 Mar 12	7.76000 -0.04	8.10	7.73	7.79	46,500,000
06 Mar 12	7.80000 -0.34	8.19	7.74	7.88	131,760,000
05 Mar 12	8.14500 +0.01	8.16	8.02	8.07	66,120,000
02 Mar 12	8.13500 +0.03	8.15	7.88	7.91	81,570,000
01 Mar 12	8.10000 -0.20	8.30	7.95	8.21	184,400,000
29 Feb 12	8.30000 -0.03	8.44	8.16	8.16	131,250,000
28 Feb 12	8.33000 +0.00	8.50	8.25	8.50	212,420,000
27 Feb 12	8.33000 -0.11	8.46	8.25	8.25	127,460,000
24 Feb 12	8.44000 +0.05	8.50	8.29	8.38	112,250,000
23 Feb 12	8.39000 +0.25	8.40	8.17	8.18	361,660,000
22 Feb 12	8.14000 -0.02	8.32	8.14	8.18	82,530,000
21 Feb 12	8.16000 -0.04	8.48	8.05	8.20	206,490,000
20 Feb 12	8.20000 -0.43	8.65	8.20	8.55	182,400,000
17 Feb 12	8.63000 +0.03	8.85	8.53	8.74	115,980,000
16 Feb 12	8.60000 -0.01	8.68	8.31	8.57	189,350,000
15 Feb 12	8.60500 +0.02	8.78	8.59	8.59	408,020,000
14 Feb 12	8.58500 +0.23	8.62	8.26	8.39	644,889,984
13 Feb 12	8.36000 +0.34	8.40	8.01	8.19	85,000,000
10 Feb 12	8.02000 -0.11	8.26	7.93	8.08	186,840,000
09 Feb 12	8.13000 -0.06	8.32	8.07	8.23	188,320,000
08 Feb 12	8.19000 +0.20	8.28	7.81	8.10	129,300,000
07 Feb 12	7.99000 +0.00	8.20	7.85	8.08	608,769,984
06 Feb 12	7.99000 +0.18	8.19	7.72	7.74	317,700,000
03 Feb 12	7.81000 +0.31	7.98	7.35	7.43	606,929,984
02 Feb 12	7.50000 +0.27	7.59	7.24	7.24	245,880,000
01 Feb 12	7.23000 +0.08	7.37	7.11	7.24	153,260,000
31 Jan 12	7.15000 -0.09	7.48	7.14	7.44	231,960,000
30 Jan 12	7.24000 +0.09	7.45	7.02	7.38	186,160,000
27 Jan 12	7.15000 -0.09	7.39	7.00	7.39	289,670,016
26 Jan 12	7.24000 +0.19	7.38	7.05	7.13	175,330,000
25 Jan 12	7.05000 -0.18	7.32	7.00	7.32	236,870,000
24 Jan 12	7.23000 +0.14	7.40	7.22	7.39	355,049,984
23 Jan 12	7.09000 +0.02	7.29	7.02	7.25	127,460,000
20 Jan 12	7.07000 -0.07	7.38	7.03	7.38	123,530,000
19 Jan 12	7.14500 +0.05	7.38	7.09	7.38	350,320,000
18 Jan 12	7.09000 +0.14	7.35	7.09	7.12	303,249,984
17 Jan 12	6.95000 -0.01	7.23	6.92	7.03	320,100,000
16 Jan 12	6.95500 +0.12	7.25	6.76	6.76	338,270,016
13 Jan 12	6.83500 +0.02	6.88	6.78	6.82	139,680,000
12 Jan 12	6.82000 -0.09	7.01	6.76	6.97	226,700,000
11 Jan 12	6.91000 -0.16	7.26	6.91	7.00	138,270,000
10 Jan 12	7.07000 +0.07	7.35	6.95	7.10	461,369,984
09 Jan 12	7.00000 +0.40	7.10	6.44	6.57	634,200,000
06 Jan 12	6.60000 +0.67	6.60	5.90	5.97	363,249,984
05 Jan 12	5.92500 -0.15	6.30	5.93	6.10	205,550,000
04 Jan 12	6.08000 -0.15	6.47	6.00	6.37	341,260,000
03 Jan 12	6.23500 -0.01	6.36	6.02	6.26	121,230,000
30 Dec 11	6.24000 +0.00	6.26	6.05	6.26	30,550,000
29 Dec 11	6.24000 +0.05	6.24	6.05	6.13	38,490,000
28 Dec 11	6.19500 +0.04	6.27	6.15	6.22	128,130,000
23 Dec 11	6.15500 +0.13	6.23	6.06	6.06	11,350,000
22 Dec 11	6.02500 -0.16	6.38	5.90	6.38	406,470,016
21 Dec 11	6.18500 +0.13	6.35	5.98	5.98	315,790,016
20 Dec 11	6.06000 -0.40	6.58	6.06	6.48	4,006,240,000
19 Dec 11	6.46000 +0.48	6.63	5.98	5.98	462,160,000
16 Dec 11	5.98000 +0.28	6.17	5.80	5.80	14,128,740,352
15 Dec 11	5.70000 -0.45	6.31	5.60	6.20	538,800,000
14 Dec 11	6.15500 -0.16	6.47	5.85	6.25	214,180,000
13 Dec 11	6.31000 -0.19	6.53	6.30	6.51	740,019,968
12 Dec 11	6.50000 -0.44	6.91	6.50	6.91	259,400,000
09 Dec 11	6.94500 -0.06	7.09	6.90	7.09	80,990,000
08 Dec 11	7.00000 +0.00	7.07	6.88	7.07	328,270,016
07 Dec 11	7.00000 +0.00	7.10	6.82	7.00	302,860,000
06 Dec 11	7.00000 +0.00	7.00	6.79	6.79	100,490,000
05 Dec 11	7.00000 +0.25	7.06	6.76	6.76	182,030,000
02 Dec 11	6.75000 -0.25	7.13	6.75	6.98	303,910,016
01 Dec 11	7.00000 -0.05	7.18	6.86	7.09	367,100,000
30 Nov 11	7.05000 +0.03	7.16	6.88	6.98	467,600,000
29 Nov 11	7.01500 -0.07	7.22	7.01	7.22	127,450,000
28 Nov 11	7.08000 -0.05	7.28	6.88	7.28	288,489,984
25 Nov 11	7.13000 -0.42	7.71	7.00	7.56	361,369,984
24 Nov 11	7.55000 -0.05	7.71	7.51	7.51	92,660,000
23 Nov 11	7.60000 -0.55	8.00	7.32	7.98	1,086,480,000
22 Nov 11	8.15000 +0.00	8.23	8.15	8.23	160,050,000
21 Nov 11	8.15000 -0.03	8.21	8.10	8.13	76,930,000
18 Nov 11	8.18000 -0.09	8.28	8.10	8.11	128,860,000
17 Nov 11	8.27000 +0.02	8.30	8.18	8.18	139,060,000
16 Nov 11	8.25000 +0.02	8.30	8.11	8.23	139,350,000
15 Nov 11	8.22500 -0.07	8.30	8.23	8.30	153,250,000
14 Nov 11	8.30000 +0.00	8.30	8.23	8.27	157,680,000
11 Nov 11	8.30000 +0.01	8.30	8.27	8.30	112,870,000
10 Nov 11	8.29000 -0.01	8.33	8.18	8.18	127,850,000
09 Nov 11	8.30000 -0.05	8.40	8.10	8.40	285,350,016
08 Nov 11	8.35000 +0.00	8.35	8.06	8.35	172,840,000
07 Nov 11	8.35000 -0.06	8.35	8.15	8.26	123,290,000
04 Nov 11	8.41500 +0.11	8.41	8.10	8.31	147,160,000
03 Nov 11	8.30000 -0.05	8.37	8.13	8.18	119,540,000
02 Nov 11	8.35000 +0.25	8.35	8.11	8.19	116,830,000
01 Nov 11	8.10000 -0.25	8.40	8.01	8.12	201,850,000
31 Oct 11	8.35000 +0.03	8.35	8.07	8.11	55,550,000
28 Oct 11	8.32000 -0.03	8.41	8.18	8.41	55,430,000
27 Oct 11	8.35000 +0.07	8.35	8.15	8.32	761,800,000
26 Oct 11	8.28000 +0.19	8.29	8.09	8.09	39,580,000
25 Oct 11	8.09000 -0.25	8.49	8.09	8.09	195,220,000
24 Oct 11	8.34500 +0.18	8.35	8.18	8.18	79,870,000
21 Oct 11	8.16500 -0.19	8.32	8.13	8.29	57,980,000
20 Oct 11	8.35000 +0.14	8.35	8.09	8.11	64,940,000
19 Oct 11	8.21500 -0.14	8.35	8.14	8.35	54,270,000
18 Oct 11	8.35000 -0.06	8.41	8.11	8.41	128,650,000
17 Oct 11	8.41000 -0.04	8.49	8.31	8.49	14,750,000
14 Oct 11	8.45000 +0.29	8.45	8.20	8.20	75,340,000
13 Oct 11	8.15500 -0.32	8.48	8.16	8.48	54,060,000
12 Oct 11	8.48000 +0.13	8.48	8.20	8.39	236,680,000
11 Oct 11	8.35000 -0.01	8.36	8.28	8.34	87,670,000
10 Oct 11	8.35500 -0.13	8.49	8.24	8.46	68,890,000
07 Oct 11	8.48000 +0.32	8.48	8.08	8.44	60,400,000
06 Oct 11	8.16500 -0.03	8.30	8.07	8.18	250,520,000
05 Oct 11	8.19000 -0.35	8.65	8.00	8.65	296,449,984
04 Oct 11	8.54000 -0.03	8.60	8.32	8.48	345,350,016
03 Oct 11	8.57000 +0.27	8.60	8.10	8.48	101,250,000
30 Sep 11	8.30000 -0.24	8.60	8.30	8.60	159,140,000
29 Sep 11	8.54500 +0.14	8.60	8.30	8.43	82,200,000
28 Sep 11	8.40250 -0.20	8.51	8.38	8.48	70,320,000
27 Sep 11	8.60000 +0.00	8.64	8.23	8.40	123,610,000
26 Sep 11	8.60000 +0.10	8.61	8.44	8.60	80,160,000
23 Sep 11	8.50000 +0.18	8.57	8.00	8.32	80,660,000
22 Sep 11	8.32500 +0.02	8.50	8.30	8.30	93,630,000
21 Sep 11	8.30500 -0.10	8.78	8.31	8.78	195,100,000
20 Sep 11	8.40500 -0.19	8.61	8.41	8.61	107,740,000
19 Sep 11	8.59500 +0.29	8.75	8.31	8.31	158,840,000
16 Sep 11	8.30000 -0.30	8.80	8.30	8.65	231,070,000
15 Sep 11	8.60000 -0.05	8.75	8.31	8.64	159,440,000
14 Sep 11	8.65000 +0.10	8.70	8.51	8.60	442,640,000
13 Sep 11	8.55000 +0.00	8.60	8.35	8.43	85,560,000
12 Sep 11	8.55000 +0.19	8.55	8.30	8.42	89,730,000
09 Sep 11	8.35500 -0.13	8.48	8.31	8.41	43,570,000
08 Sep 11	8.49000 +0.15	8.53	8.34	8.38	101,000,000
07 Sep 11	8.33500 -0.09	8.59	8.32	8.49	54,790,000
06 Sep 11	8.42000 +0.17	8.53	8.20	8.53	42,360,000
05 Sep 11	8.25000 -0.07	8.46	8.18	8.33	91,830,000
02 Sep 11	8.32500 -0.27	8.61	8.32	8.55	74,090,000
01 Sep 11	8.59500 +0.29	8.59	8.31	8.36	124,300,000
31 Aug 11	8.30500 +0.06	8.46	8.26	8.26	107,950,000
30 Aug 11	8.25000 -0.21	8.65	8.25	8.53	181,430,000
26 Aug 11	8.46000 -0.21	8.58	8.31	8.53	54,180,000
25 Aug 11	8.67000 -0.07	8.79	8.53	8.53	44,550,000
24 Aug 11	8.74000 +0.10	8.80	8.64	8.64	18,820,000
23 Aug 11	8.64500 -0.09	8.83	8.50	8.83	179,320,000
22 Aug 11	8.73000 -0.01	8.85	8.62	8.65	119,690,000
19 Aug 11	8.74500 +0.53	8.74	8.15	8.29	114,820,000
18 Aug 11	8.21000 -0.43	8.68	8.05	8.60	128,850,000
17 Aug 11	8.64000 +0.13	8.77	8.61	8.77	274,089,984
16 Aug 11	8.51500 -0.23	8.81	8.52	8.73	67,870,000
15 Aug 11	8.75000 -0.05	9.16	8.70	9.16	111,960,000
12 Aug 11	8.80000 -0.16	9.30	8.80	8.94	135,820,000
11 Aug 11	8.96500 +0.61	8.97	8.36	8.36	100,310,000
10 Aug 11	8.35000 -0.79	9.25	8.35	9.16	103,090,000
09 Aug 11	9.14500 +0.25	9.15	8.57	8.57	107,550,000
08 Aug 11	8.89500 -0.01	8.89	8.45	8.79	173,580,000
05 Aug 11	8.90000 -0.06	9.12	7.66	8.85	316,830,016
04 Aug 11	8.96000 -0.19	9.40	8.95	9.20	552,350,016
03 Aug 11	9.15000 -0.15	9.48	9.15	9.25	157,680,000
02 Aug 11	9.30000 -0.09	9.57	9.30	9.45	110,660,000
01 Aug 11	9.38500 -0.20	9.73	9.37	9.64	80,150,000
29 Jul 11	9.59000 -0.14	9.75	9.59	9.74	44,520,000
28 Jul 11	9.72500 -0.16	9.91	9.61	9.78	42,370,000
27 Jul 11	9.89000 -0.06	9.95	9.82	9.95	10,580,000
26 Jul 11	9.95000 +0.02	10.36	9.91	9.95	1,240,280,064
25 Jul 11	9.93000 -0.03	9.93	9.73	9.90	51,500,000
22 Jul 11	9.96000 +0.29	9.96	9.72	9.73	91,650,000
21 Jul 11	9.67000 -0.23	9.82	9.46	9.51	165,870,000
20 Jul 11	9.90000 +0.00	9.90	9.78	9.88	44,490,000
19 Jul 11	9.90000 +0.40	9.90	9.60	9.62	42,640,000
18 Jul 11	9.50000 -0.34	10.00	9.50	10.00	99,480,000
15 Jul 11	9.84500 +0.00	10.00	9.84	9.86	1,222,099,968
14 Jul 11	9.84500 -0.16	10.15	9.84	10.15	113,110,000
13 Jul 11	10.00000 -0.20	10.20	10.00	10.18	56,290,000
12 Jul 11	10.20000 -0.03	10.45	10.08	10.45	166,000,000
11 Jul 11	10.23000 -0.02	10.32	10.08	10.25	77,370,000
08 Jul 11	10.25000 -0.05	10.50	10.06	10.21	336,580,000
07 Jul 11	10.30000 +0.30	10.30	9.95	10.29	220,290,000
06 Jul 11	10.00000 +0.20	10.48	9.83	9.99	4,087,619,840
05 Jul 11	9.80000 +0.60	10.12	9.25	9.25	948,480,000
04 Jul 11	9.20000 -0.24	9.70	9.20	9.70	81,720,000
01 Jul 11	9.44500 +0.14	9.70	9.44	9.50	380,120,000
30 Jun 11	9.30000 +0.07	9.43	9.14	9.34	186,570,000
29 Jun 11	9.23000 +0.03	9.60	8.95	9.60	150,030,000
28 Jun 11	9.20000 -0.50	9.80	9.18	9.61	130,260,000
27 Jun 11	9.70000 +0.28	9.80	9.35	9.35	127,780,000
24 Jun 11	9.42000 +0.32	9.56	9.05	9.07	192,020,000
23 Jun 11	9.10000 -0.09	9.23	8.85	9.23	113,360,000
22 Jun 11	9.19500 +0.19	9.22	8.89	9.22	1,363,929,856
21 Jun 11	9.00000 +0.14	9.23	8.75	8.82	184,800,000
20 Jun 11	8.86500 +0.16	8.86	8.61	8.72	106,290,000
17 Jun 11	8.70000 -0.07	9.09	8.64	8.82	524,609,984
16 Jun 11	8.77000 -0.47	9.15	8.56	9.06	320,809,984
15 Jun 11	9.24000 +0.10	9.29	9.11	9.16	931,920,000
14 Jun 11	9.13500 +0.10	9.14	8.97	9.02	159,500,000
13 Jun 11	9.03500 +0.39	9.09	8.65	8.86	134,530,000
10 Jun 11	8.65000 -0.74	9.34	8.50	9.34	377,390,016
09 Jun 11	9.39000 -0.40	9.52	9.06	9.50	273,760,000
08 Jun 11	9.79500 -0.20	10.00	9.80	10.00	156,770,000
07 Jun 11	10.00000 +0.23	10.00	9.44	9.76	157,790,000
06 Jun 11	9.77000 -0.28	9.85	9.41	9.74	349,520,000
03 Jun 11	10.05000 +0.16	10.05	9.73	9.86	145,050,000
02 Jun 11	9.89000 +0.26	9.89	9.48	9.50	137,320,000
01 Jun 11	9.63000 +0.13	10.04	9.43	9.64	192,460,000
31 May 11	9.50000 +0.49	9.60	9.07	9.07	300,830,016
27 May 11	9.01000 -0.03	9.30	8.90	9.06	130,590,000
26 May 11	9.04000 +0.01	9.15	8.97	9.15	229,990,000
25 May 11	9.03000 -0.02	9.16	8.81	9.13	208,640,000
24 May 11	9.05000 +0.15	9.12	8.90	8.90	554,550,016
23 May 11	8.90000 +0.01	9.27	8.58	8.84	184,320,000
20 May 11	8.89500 +0.29	8.94	8.68	8.70	83,650,000
19 May 11	8.60000 +0.10	8.68	8.52	8.52	151,840,000
18 May 11	8.50000 +0.00	8.85	8.29	8.85	150,860,000
17 May 11	8.50000 -0.27	8.90	8.50	8.81	424,760,000
16 May 11	8.77500 -0.16	8.88	8.77	8.77	94,760,000
13 May 11	8.93500 -0.17	9.01	8.82	9.00	157,460,000
12 May 11	9.10000 +0.08	9.10	8.80	8.99	427,510,016
11 May 11	9.02500 +0.10	9.19	8.80	8.82	202,290,000
10 May 11	8.92500 +0.01	8.98	8.80	8.80	102,050,000
09 May 11	8.92000 -0.18	8.96	8.78	8.81	194,610,000
06 May 11	9.10000 +0.18	9.10	8.60	9.04	129,200,000
05 May 11	8.92000 -0.13	9.06	8.74	8.82	158,480,000
04 May 11	9.05000 +0.16	9.05	8.75	8.88	111,030,000
03 May 11	8.88500 -0.07	9.16	8.80	9.16	126,150,000
28 Apr 11	8.95500 -0.21	9.14	8.91	9.14	818,179,968
27 Apr 11	9.16500 +0.01	9.16	8.95	8.99	50,410,000
26 Apr 11	9.15500 +0.25	9.18	8.95	9.18	132,100,000
21 Apr 11	8.90500 -0.04	9.07	8.78	8.92	175,740,000
20 Apr 11	8.95000 -0.21	8.99	8.77	8.78	210,950,000
19 Apr 11	9.15500 +0.47	9.16	8.51	8.72	261,280,000
18 Apr 11	8.69000 +0.18	8.82	8.37	8.61	113,190,000
15 Apr 11	8.51500 +0.01	8.73	8.52	8.73	220,380,000
14 Apr 11	8.50500 +0.13	8.80	8.51	8.55	273,449,984
13 Apr 11	8.37500 -0.64	8.91	8.38	8.75	297,280,000
12 Apr 11	9.01500 +0.37	9.03	8.60	8.79	103,840,000
11 Apr 11	8.65000 -0.11	9.00	8.65	8.73	84,560,000
08 Apr 11	8.75500 -0.22	9.09	8.50	8.52	132,520,000
07 Apr 11	8.97500 +0.06	8.98	8.54	8.82	81,910,000
06 Apr 11	8.92000 +0.22	8.97	8.51	8.73	86,100,000
05 Apr 11	8.70000 +0.04	8.84	8.50	8.84	120,390,000
04 Apr 11	8.66000 +0.07	8.84	8.56	8.77	186,110,000
01 Apr 11	8.58500 -0.30	8.98	8.50	8.88	599,900,032
31 Mar 11	8.88000 -0.29	9.19	8.87	9.15	412,480,000
30 Mar 11	9.17000 +0.05	9.40	9.05	9.40	76,150,000
29 Mar 11	9.12500 +0.13	9.28	8.96	9.22	34,560,000
28 Mar 11	9.00000 -0.09	9.07	8.98	9.07	67,690,000
25 Mar 11	9.09000 +0.07	9.23	9.00	9.11	71,630,000
24 Mar 11	9.02500 -0.01	9.46	9.00	9.46	214,180,000
23 Mar 11	9.03500 -0.11	9.65	8.96	9.41	110,230,000
22 Mar 11	9.15000 -0.49	9.53	9.15	9.38	37,750,000
21 Mar 11	9.64500 +0.14	9.65	9.27	9.51	46,210,000
18 Mar 11	9.50000 +0.17	9.64	9.08	9.18	327,660,000
17 Mar 11	9.33000 +0.40	9.33	8.80	8.80	157,090,000
16 Mar 11	8.92500 -0.04	9.19	8.92	8.96	69,900,000
15 Mar 11	8.97000 +0.10	9.14	8.77	8.77	47,910,000
14 Mar 11	8.86500 -0.44	9.34	8.86	9.25	77,540,000
11 Mar 11	9.30000 +0.47	9.57	8.83	8.96	234,140,000
10 Mar 11	8.83000 -0.16	9.12	8.83	8.91	204,970,000
09 Mar 11	8.99000 -0.10	9.25	8.99	9.19	64,830,000
08 Mar 11	9.08500 +0.19	9.26	8.89	8.89	49,340,000
07 Mar 11	8.90000 +0.02	9.12	8.85	8.85	23,480,000
04 Mar 11	8.88000 -0.02	9.27	8.88	9.23	115,930,000
03 Mar 11	8.90000 -0.25	9.19	8.90	8.94	114,370,000
02 Mar 11	9.15000 +0.27	9.27	8.86	8.88	524,160,000
01 Mar 11	8.88000 +0.03	9.20	8.86	9.20	1,200,249,984
28 Feb 11	8.85000 -0.04	9.22	8.85	9.22	211,420,000
25 Feb 11	8.89000 +0.01	9.16	8.89	8.89	94,210,000
24 Feb 11	8.88500 +0.01	9.16	8.89	8.98	166,350,000
23 Feb 11	8.88000 -0.12	9.00	8.88	8.88	51,940,000
22 Feb 11	9.00000 +0.00	9.00	8.73	8.73	104,550,000
21 Feb 11	9.00000 +0.10	9.00	8.73	8.73	219,580,000
18 Feb 11	8.90000 +0.00	8.97	8.84	8.89	77,240,000
17 Feb 11	8.90000 +0.00	8.99	8.69	8.84	81,770,000
16 Feb 11	8.90000 +0.01	8.90	8.57	8.57	77,810,000
15 Feb 11	8.89500 +0.39	8.89	8.30	8.40	78,280,000
14 Feb 11	8.50000 -0.25	9.00	8.14	8.76	110,860,000
11 Feb 11	8.75000 +0.24	8.75	8.44	8.51	122,110,000
10 Feb 11	8.51000 -0.02	8.73	8.44	8.44	64,940,000
09 Feb 11	8.53000 +0.09	8.74	8.50	8.53	124,120,000
08 Feb 11	8.44000 +0.00	8.70	8.44	8.63	111,720,000
07 Feb 11	8.44000 +0.02	8.61	8.33	8.35	125,420,000
04 Feb 11	8.42000 -0.21	8.75	8.42	8.75	74,560,000
03 Feb 11	8.63000 +0.19	8.73	8.36	8.73	50,930,000
02 Feb 11	8.44000 -0.03	8.73	8.35	8.72	2,009,280,000
01 Feb 11	8.47500 +0.14	8.64	8.25	8.42	167,580,000
31 Jan 11	8.34000 -0.34	8.82	8.34	8.75	788,460,032
28 Jan 11	8.68000 +0.09	8.75	8.34	8.64	202,310,000
27 Jan 11	8.59000 -0.24	8.89	8.59	8.66	97,440,000
26 Jan 11	8.83500 +0.13	8.84	8.50	8.74	254,020,000
25 Jan 11	8.70500 +0.01	8.80	8.43	8.80	141,350,000
24 Jan 11	8.69500 -0.02	8.88	8.69	8.75	89,080,000
21 Jan 11	8.71500 +0.11	8.93	8.60	8.72	62,520,000
20 Jan 11	8.60000 -0.20	9.03	8.60	9.00	91,600,000
19 Jan 11	8.80000 -0.39	9.13	8.80	9.13	155,300,000
18 Jan 11	9.19500 +0.09	9.24	8.91	9.24	73,880,000
17 Jan 11	9.10000 +0.30	9.23	8.95	9.23	132,610,000
14 Jan 11	8.80000 -0.05	9.10	8.64	8.94	103,430,000
13 Jan 11	8.85000 -0.04	8.90	8.80	8.90	3,406,369,792
12 Jan 11	8.89000 +0.33	8.89	8.43	8.61	137,370,000
11 Jan 11	8.56000 -0.13	8.93	8.56	8.91	2,552,940,032
10 Jan 11	8.68500 -0.27	8.97	8.68	8.93	107,140,000
07 Jan 11	8.95000 +0.29	8.99	8.62	8.62	1,885,299,968
06 Jan 11	8.65500 -0.18	8.96	8.65	8.77	128,230,000
05 Jan 11	8.84000 +0.00	9.09	8.70	8.89	78,340,000
04 Jan 11	8.84500 +0.09	9.08	8.84	8.97	59,580,000
31 Dec 10	8.75000 -0.26	9.11	8.75	8.96	57,100,000
30 Dec 10	9.00500 -0.10	9.23	8.89	8.89	65,050,000
29 Dec 10	9.10500 +0.26	9.11	8.67	8.67	37,100,000
24 Dec 10	8.85000 -0.21	9.02	8.77	8.78	8,660,000
23 Dec 10	9.06000 +0.07	9.09	8.78	8.84	59,310,000
22 Dec 10	8.99000 +0.01	8.99	8.71	8.71	17,510,000
21 Dec 10	8.98000 +0.07	9.00	8.70	8.77	82,040,000
20 Dec 10	8.90500 +0.31	9.01	8.80	8.86	74,370,000
17 Dec 10	8.60000 -0.47	9.15	8.60	8.86	510,200,000
16 Dec 10	9.07000 -0.04	9.18	8.99	8.99	77,450,000
15 Dec 10	9.11000 -0.23	9.20	8.98	9.10	91,840,000
14 Dec 10	9.33500 +0.23	9.34	8.93	8.93	150,920,000
13 Dec 10	9.10000 +0.01	9.10	8.89	8.94	168,560,000
10 Dec 10	9.09000 +0.09	9.09	8.74	8.74	151,510,000
09 Dec 10	9.00000 +0.14	9.00	8.82	8.91	69,580,000
08 Dec 10	8.85500 -0.04	9.01	8.74	8.89	39,850,000
07 Dec 10	8.90000 +0.40	8.90	8.61	8.65	322,080,000
06 Dec 10	8.50000 +0.22	8.50	8.25	8.31	40,160,000
03 Dec 10	8.28000 -0.33	8.67	8.28	8.67	326,660,000
02 Dec 10	8.61000 +0.69	8.61	7.93	8.27	208,400,000
01 Dec 10	7.92000 -0.08	8.30	7.91	8.30	117,190,000
30 Nov 10	8.00000 -0.05	8.30	8.00	8.30	65,010,000
29 Nov 10	8.05000 +0.00	8.30	8.05	8.30	223,370,000
26 Nov 10	8.05000 -0.17	8.22	8.03	8.17	255,380,000
25 Nov 10	8.22000 -0.03	8.23	8.00	8.18	138,920,000
24 Nov 10	8.25000 +0.24	8.25	7.93	7.97	95,990,000
23 Nov 10	8.00500 +0.00	8.15	8.01	8.11	39,210,000
22 Nov 10	8.00500 -0.10	8.20	8.01	8.14	65,340,000
19 Nov 10	8.11000 +0.01	8.19	7.98	8.14	58,440,000
18 Nov 10	8.10000 +0.30	8.13	7.80	7.98	102,060,000
17 Nov 10	7.80000 -0.06	8.15	7.72	8.15	102,950,000
16 Nov 10	7.85500 -0.11	8.15	7.80	8.10	128,520,000
15 Nov 10	7.96500 +0.26	8.10	7.65	7.93	110,280,000
12 Nov 10	7.70500 -0.03	7.81	7.60	7.79	105,450,000
11 Nov 10	7.73500 +0.20	8.10	7.62	7.86	255,790,000
10 Nov 10	7.53500 -0.47	8.19	7.53	8.16	442,180,000
09 Nov 10	8.00000 -0.12	8.14	8.00	8.13	51,990,000
08 Nov 10	8.12000 +0.31	8.20	7.72	7.75	570,009,984
05 Nov 10	7.81000 -0.42	8.30	7.72	8.22	462,689,984
04 Nov 10	8.22500 +0.23	8.23	7.85	8.20	205,380,000
03 Nov 10	8.00000 -0.12	8.87	8.00	8.13	162,960,000
02 Nov 10	8.12000 +0.11	8.18	8.09	8.18	65,710,000
01 Nov 10	8.00500 +0.01	8.13	8.00	8.13	131,090,000
29 Oct 10	8.00000 +0.00	8.16	8.00	8.11	86,710,000
28 Oct 10	8.00000 +0.00	8.26	8.00	8.14	27,830,000
27 Oct 10	8.00000 -0.28	8.30	8.00	8.01	155,220,000
26 Oct 10	8.28000 +0.28	8.33	8.09	8.16	95,220,000
25 Oct 10	8.00000 -0.30	8.40	8.00	8.17	156,390,000
22 Oct 10	8.30000 +0.25	8.30	8.09	8.18	111,020,000
21 Oct 10	8.05000 -0.15	8.20	8.05	8.05	71,900,000
20 Oct 10	8.20000 +0.14	8.20	8.09	8.18	111,730,000
19 Oct 10	8.05500 -0.13	8.20	8.06	8.18	123,430,000
18 Oct 10	8.18000 +0.13	8.20	8.10	8.18	52,360,000
15 Oct 10	8.05000 -0.05	8.20	8.05	8.10	73,610,000
14 Oct 10	8.10000 -0.25	8.48	8.10	8.48	376,889,984
13 Oct 10	8.35000 +0.00	8.48	8.35	8.35	67,760,000
12 Oct 10	8.35000 -0.13	8.42	8.31	8.31	45,190,000
11 Oct 10	8.48000 +0.09	8.49	8.36	8.48	116,020,000
08 Oct 10	8.39000 -0.10	8.49	8.27	8.49	18,950,000
07 Oct 10	8.49000 +0.10	8.49	8.15	8.15	115,920,000
06 Oct 10	8.39000 +0.03	8.48	8.20	8.22	110,860,000
05 Oct 10	8.36500 +0.13	8.47	8.11	8.11	266,480,000
04 Oct 10	8.24000 -0.08	8.31	8.10	8.29	107,800,000
01 Oct 10	8.31500 +0.17	8.44	8.13	8.34	164,200,000
30 Sep 10	8.15000 -0.20	8.34	8.11	8.27	187,600,000
29 Sep 10	8.35000 +0.10	8.39	8.05	8.05	77,760,000
28 Sep 10	8.25000 +0.00	8.33	8.07	8.28	161,290,000
27 Sep 10	8.25000 +0.23	8.30	8.07	8.25	156,420,000
24 Sep 10	8.02000 -0.03	8.44	8.00	8.44	390,630,016
23 Sep 10	8.05000 -0.25	8.44	8.05	8.44	250,140,000
22 Sep 10	8.30000 -0.19	8.45	8.14	8.23	309,040,000
21 Sep 10	8.49500 +0.26	8.49	8.05	8.16	2,243,750,144
20 Sep 10	8.23000 +0.97	8.23	7.41	7.41	262,350,000
17 Sep 10	7.26000 -0.34	7.99	7.26	7.91	587,510,016
16 Sep 10	7.60000 -0.05	7.96	7.60	7.66	43,920,000
15 Sep 10	7.65000 -0.08	8.05	7.65	8.05	286,700,000
14 Sep 10	7.73500 -0.31	8.05	7.72	7.90	120,100,000
13 Sep 10	8.04000 +0.01	8.05	7.88	8.03	303,289,984
10 Sep 10	8.03000 +0.38	8.03	7.63	7.71	80,850,000
09 Sep 10	7.65000 -0.23	8.00	7.65	8.00	32,700,000
08 Sep 10	7.88000 +0.22	7.88	7.63	7.88	28,860,000
07 Sep 10	7.66000 -0.29	7.88	7.63	7.70	238,250,000
06 Sep 10	7.95000 +0.18	7.95	7.68	7.92	83,350,000
03 Sep 10	7.77000 -0.10	7.88	7.65	7.70	89,810,000
02 Sep 10	7.87000 +0.00	7.98	7.72	7.98	145,240,000
01 Sep 10	7.87000 -0.01	7.88	7.65	7.88	184,910,000
31 Aug 10	7.88000 -0.01	8.08	7.75	7.75	74,580,000
27 Aug 10	7.89000 +0.19	8.00	7.70	7.71	19,790,000
26 Aug 10	7.70000 -0.38	8.07	7.68	8.07	76,230,000
25 Aug 10	8.08000 +0.30	8.08	7.55	7.79	56,320,000
24 Aug 10	7.78500 +0.09	7.78	7.46	7.63	13,890,000
23 Aug 10	7.70000 +0.34	7.79	7.55	7.55	78,250,000
20 Aug 10	7.35500 -0.06	7.55	7.36	7.43	46,970,000
19 Aug 10	7.42000 -0.47	8.00	7.42	7.87	211,950,000
18 Aug 10	7.88500 +0.38	7.88	7.35	7.48	80,620,000
17 Aug 10	7.51000 +0.06	7.51	7.27	7.39	91,830,000
16 Aug 10	7.45000 +0.18	7.45	7.15	7.45	99,580,000
13 Aug 10	7.27000 +0.03	7.50	7.23	7.23	96,090,000
12 Aug 10	7.23500 -0.13	7.47	7.20	7.35	91,410,000
11 Aug 10	7.36000 -0.44	7.63	7.35	7.51	365,720,000
10 Aug 10	7.80000 +0.20	7.84	7.50	7.68	28,890,000
09 Aug 10	7.60000 +0.14	7.72	7.46	7.46	83,090,000
06 Aug 10	7.46000 -0.20	7.66	7.46	7.66	68,550,000
05 Aug 10	7.66000 +0.14	7.85	7.52	7.85	20,030,000
04 Aug 10	7.52000 -0.14	7.60	7.45	7.52	154,190,000
03 Aug 10	7.66000 -0.06	7.85	7.65	7.85	171,870,000
02 Aug 10	7.72000 +0.20	7.84	7.51	7.84	129,940,000
30 Jul 10	7.51500 -0.11	7.63	7.50	7.63	36,860,000
29 Jul 10	7.62500 -0.11	7.88	7.62	7.65	276,609,984
28 Jul 10	7.73000 +0.12	7.85	7.62	7.85	232,990,000
27 Jul 10	7.61000 -0.21	7.85	7.47	7.85	128,180,000
26 Jul 10	7.82000 -0.04	7.90	7.82	7.90	150,480,000
23 Jul 10	7.86000 -0.07	8.14	7.79	7.80	280,590,016
22 Jul 10	7.92500 +0.14	7.93	7.60	7.60	301,640,000
21 Jul 10	7.79000 +0.06	7.79	7.60	7.79	76,100,000
20 Jul 10	7.73500 +0.03	7.88	7.64	7.70	241,880,000
19 Jul 10	7.70000 -0.10	8.00	7.70	7.80	273,220,000
16 Jul 10	7.80000 +0.10	8.05	7.80	7.95	70,510,000
15 Jul 10	7.70000 -0.12	8.05	7.70	8.05	87,500,000
14 Jul 10	7.82000 -0.08	8.05	7.82	7.90	156,820,000
13 Jul 10	7.90000 +0.22	7.90	7.65	7.65	106,150,000
12 Jul 10	7.68000 +0.35	7.70	7.33	7.64	3,656,829,952
09 Jul 10	7.33000 -0.10	7.55	7.33	7.40	118,340,000
08 Jul 10	7.43000 -0.01	7.70	7.41	7.70	100,860,000
07 Jul 10	7.44000 +0.03	7.70	7.35	7.70	237,070,000
06 Jul 10	7.41000 -0.06	7.70	7.40	7.70	201,130,000
05 Jul 10	7.47000 -0.22	7.69	7.41	7.69	53,330,000
02 Jul 10	7.69500 +0.39	7.70	7.30	7.70	235,970,000
01 Jul 10	7.30000 -0.39	7.69	7.30	7.31	152,650,000
30 Jun 10	7.69000 +0.31	7.69	7.07	7.55	206,320,000
29 Jun 10	7.38000 -0.07	7.66	7.30	7.30	306,649,984
28 Jun 10	7.45000 +0.24	7.58	7.21	7.21	148,290,000
25 Jun 10	7.20500 +0.01	7.48	7.20	7.48	257,500,000
24 Jun 10	7.20000 -0.01	7.46	7.17	7.33	763,939,968
23 Jun 10	7.20500 +0.20	7.29	7.01	7.24	3,007,910,144
22 Jun 10	7.01000 +0.18	7.25	6.90	6.90	670,470,016
21 Jun 10	6.83000 -0.25	7.35	6.82	7.31	1,829,809,920
18 Jun 10	7.08500 -0.40	7.78	7.09	7.78	3,002,080,000
17 Jun 10	7.48000 -0.04	7.50	7.47	7.50	51,560,000
16 Jun 10	7.52500 -0.03	7.53	7.52	7.52	450,000,000
15 Jun 10	7.56000 -0.04	7.59	7.40	7.45	18,140,000
14 Jun 10	7.60000 +0.05	7.60	7.45	7.45	20,540,000
11 Jun 10	7.55000 -0.08	7.63	7.45	7.63	125,300,000
10 Jun 10	7.63000 -0.17	8.00	7.49	8.00	97,030,000
09 Jun 10	7.80000 -0.01	7.97	7.75	7.97	45,810,000
08 Jun 10	7.81000 +0.06	7.85	7.81	7.85	39,020,000
07 Jun 10	7.75000 -0.13	7.87	7.75	7.87	36,100,000
04 Jun 10	7.88000 +0.03	7.88	7.65	7.88	65,760,000
03 Jun 10	7.85000 +0.23	7.88	7.66	7.88	14,190,000
02 Jun 10	7.62000 -0.23	7.88	7.60	7.88	24,030,000
01 Jun 10	7.85000 +0.25	7.95	7.61	7.95	17,700,000
28 May 10	7.60000 -0.03	7.73	7.60	7.61	21,120,000
27 May 10	7.63000 +0.01	7.64	7.63	7.64	4,190,000
26 May 10	7.62500 -0.07	7.65	7.60	7.65	70,630,000
25 May 10	7.70000 -0.25	7.97	7.70	7.85	138,240,000
24 May 10	7.95000 +0.03	7.95	7.85	7.85	26,070,000
21 May 10	7.92000 +0.01	7.95	7.80	7.80	106,800,000
20 May 10	7.91000 -0.14	7.99	7.90	7.99	526,900,000
19 May 10	8.05000 +0.10	8.05	7.90	8.00	28,240,000
18 May 10	7.95000 -0.13	8.14	7.95	8.09	151,670,000
17 May 10	8.07500 -0.03	8.07	8.01	8.05	35,270,000
14 May 10	8.10500 -0.04	8.30	7.95	8.05	97,360,000
13 May 10	8.15000 +0.21	8.27	8.05	8.05	70,340,000
12 May 10	7.94000 +0.09	8.10	7.94	8.10	198,490,000
11 May 10	7.85000 -0.20	8.15	7.85	8.10	72,940,000
10 May 10	8.05000 +0.20	8.05	8.05	8.05	20,340,000
07 May 10	7.85000 -0.20	8.05	7.85	8.05	600,470,016
06 May 10	8.05000 -0.09	8.10	7.95	8.01	691,859,968
05 May 10	8.14500 -0.07	8.22	8.00	8.22	90,370,000
04 May 10	8.22000 +0.01	8.23	8.22	8.23	51,550,000
30 Apr 10	8.21000 +0.06	8.22	8.08	8.22	1,230,400,000
29 Apr 10	8.15000 -0.04	8.19	8.10	8.10	1,384,489,984
28 Apr 10	8.19000 +0.39	8.19	7.77	7.90	191,180,000
27 Apr 10	7.80000 -0.08	7.92	7.78	7.85	81,240,000
26 Apr 10	7.88000 +0.20	7.90	7.64	7.70	173,730,000
23 Apr 10	7.68500 +0.18	7.69	7.51	7.51	59,700,000
22 Apr 10	7.50000 -0.12	7.69	7.50	7.69	69,800,000
21 Apr 10	7.61500 +0.00	7.63	7.62	7.63	72,050,000
20 Apr 10	7.61500 -0.01	7.65	7.60	7.65	219,180,000
19 Apr 10	7.62500 +0.04	7.70	7.50	7.50	132,360,000
16 Apr 10	7.58500 +0.14	7.59	7.50	7.50	112,670,000
15 Apr 10	7.44500 +0.21	7.50	7.20	7.25	413,840,000
14 Apr 10	7.23000 -0.10	8.00	7.15	7.70	473,000,000
13 Apr 10	7.33500 +0.22	7.49	7.23	7.23	293,920,000
12 Apr 10	7.12000 +0.34	7.16	6.83	6.83	182,990,000
09 Apr 10	6.78000 +0.28	6.78	6.75	6.75	35,040,000
08 Apr 10	6.50000 -0.05	6.59	6.50	6.59	55,910,000
07 Apr 10	6.55000 -0.05	6.85	6.55	6.85	850,640,000
06 Apr 10	6.60000 +0.05	6.75	6.60	6.60	253,900,000
01 Apr 10	6.55000 +0.03	6.56	6.54	6.54	1,051,200,000
31 Mar 10	6.52000 +0.20	6.52	6.33	6.33	690,009,984
30 Mar 10	6.31500 -0.01	6.32	6.31	6.32	16,910,000
29 Mar 10	6.32500 +0.02	6.33	6.32	6.33	31,930,000
26 Mar 10	6.30000 +0.20	6.35	6.10	6.10	274,640,000
25 Mar 10	6.10000 +0.07	6.10	6.10	6.10	15,530,000
24 Mar 10	6.03000 -0.02	6.03	6.00	6.01	62,670,000
23 Mar 10	6.05000 +0.06	6.05	6.05	6.05	23,370,000
22 Mar 10	5.99000 +0.14	5.99	5.99	5.99	41,590,000
19 Mar 10	5.85000 -0.30	6.05	5.85	6.05	91,380,000
18 Mar 10	6.14500 +0.20	6.14	6.10	6.10	68,060,000
17 Mar 10	5.94000 -0.01	6.00	5.91	5.91	120,480,000
16 Mar 10	5.95000 +0.23	5.95	5.70	5.85	33,800,000
15 Mar 10	5.72000 +0.02	5.79	5.70	5.70	556,769,984
12 Mar 10	5.70000 -0.08	5.80	5.66	5.66	104,180,000
11 Mar 10	5.78000 +0.17	5.78	5.60	5.60	67,000,000
10 Mar 10	5.60500 -0.20	5.61	5.61	5.61	1,766,350,080
09 Mar 10	5.80000 +0.13	5.80	5.64	5.64	145,970,000
08 Mar 10	5.67500 -0.17	5.80	5.65	5.80	113,760,000
05 Mar 10	5.85000 +0.05	5.85	5.85	5.85	130,410,000
04 Mar 10	5.80500 +0.00	5.85	5.76	5.76	19,490,000
03 Mar 10	5.80000 -0.10	5.89	5.80	5.89	42,990,000
02 Mar 10	5.90000 -0.10	5.90	5.82	5.82	7,190,000
01 Mar 10	6.00000 +0.25	6.00	5.88	5.88	22,530,000
26 Feb 10	5.75000 -0.07	5.99	5.75	5.99	18,840,000
25 Feb 10	5.82000 -0.08	5.89	5.82	5.89	5,600,000
24 Feb 10	5.90000 +0.10	5.90	5.89	5.90	1,843,830,016
23 Feb 10	5.80000 +0.12	5.89	5.61	5.61	133,090,000
22 Feb 10	5.68000 +0.00	5.68	5.68	5.68	11,020,000
19 Feb 10	5.68000 -0.04	5.72	5.62	5.72	66,600,000
18 Feb 10	5.72000 -0.05	5.75	5.72	5.75	69,450,000
17 Feb 10	5.77000 +0.02	5.80	5.75	5.75	25,310,000
16 Feb 10	5.75000 -0.07	5.75	5.75	5.75	35,710,000
15 Feb 10	5.82500 +0.07	5.83	5.82	5.83	1,000,000
12 Feb 10	5.75000 -0.09	6.04	5.75	5.76	29,610,000
11 Feb 10	5.83500 -0.09	5.84	5.84	5.84	20,060,000
10 Feb 10	5.92500 -0.07	5.93	5.92	5.92	5,720,000
09 Feb 10	6.00000 +0.18	6.09	6.00	6.09	1,070,000
08 Feb 10	5.82000 -0.08	5.99	5.80	5.91	33,460,000
05 Feb 10	5.90000 +0.00	6.09	5.90	6.09	16,330,000
04 Feb 10	5.90000 -0.13	6.10	5.90	6.05	56,450,000
03 Feb 10	6.03000 +0.08	6.07	5.98	5.98	41,440,000
02 Feb 10	5.95000 +0.06	5.97	5.76	5.97	128,380,000
01 Feb 10	5.89000 +0.00	5.90	5.77	5.77	103,900,000
29 Jan 10	5.89000 +0.12	5.89	5.75	5.89	23,040,000
28 Jan 10	5.77500 +0.07	5.78	5.77	5.78	5,060,000
27 Jan 10	5.70500 -0.01	5.70	5.65	5.65	18,890,000
26 Jan 10	5.71000 -0.24	5.75	5.71	5.75	63,610,000
25 Jan 10	5.95000 +0.05	5.95	5.90	5.90	13,530,000
22 Jan 10	5.90000 -0.26	6.05	5.90	6.05	66,630,000
21 Jan 10	6.16000 +0.01	6.29	6.07	6.10	39,900,000
20 Jan 10	6.15000 -0.08	6.22	6.15	6.22	27,160,000
19 Jan 10	6.23000 -0.07	6.25	6.23	6.25	34,270,000
18 Jan 10	6.30500 -0.02	6.43	6.30	6.43	103,040,000
15 Jan 10	6.32000 -0.16	6.45	6.32	6.45	21,450,000
14 Jan 10	6.48500 +0.09	6.49	6.35	6.35	136,900,000
13 Jan 10	6.39000 -0.16	6.69	6.39	6.69	205,980,000
12 Jan 10	6.55500 -0.19	6.68	6.48	6.55	410,860,000
11 Jan 10	6.75000 +0.18	6.75	6.40	6.40	1,473,470,080
08 Jan 10	6.56500 +0.41	6.69	6.05	6.20	367,540,000
07 Jan 10	6.15000 +0.65	6.15	5.83	5.83	569,529,984
06 Jan 10	5.50000 +0.32	5.50	5.13	5.13	155,430,000
05 Jan 10	5.18000 +0.06	5.18	5.07	5.18	35,240,000
04 Jan 10	5.12000 +0.07	5.12	4.91	4.91	24,360,000
31 Dec 09	5.05000 +0.01	5.05	5.05	5.05	15,660,000
30 Dec 09	5.04500 +0.01	5.05	5.01	5.01	24,040,000
29 Dec 09	5.04000 +0.00	5.05	5.03	5.05	9,130,000

JD Sports Fashion PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	90.36000 -1.62	93.06	90.36	92.30	13,462,241
19 Oct 26	91.98000 -1.80	93.88	91.40	93.00	12,490,441
16 Oct 26	93.78000 +1.52	93.78	91.30	92.30	10,621,216
15 Oct 26	92.26000 +3.82	92.26	88.96	89.48	14,587,978
14 Oct 26	88.44000 +0.52	89.18	87.90	88.60	7,129,080
13 Oct 26	87.92000 +2.22	88.53	84.62	86.00	10,128,671
12 Oct 26	85.70000 +1.20	85.70	83.42	85.40	12,545,750
09 Oct 26	84.50000 +0.48	86.04	83.82	83.92	9,939,485
08 Oct 26	84.02000 +0.52	84.34	82.40	84.00	6,578,207
07 Oct 26	83.50000 +3.16	84.06	80.02	80.90	14,439,391
06 Oct 26	80.34000 +0.64	81.22	79.00	81.22	9,898,151
05 Oct 26	79.70000 -0.02	80.96	79.46	80.00	7,672,358
02 Oct 26	79.72000 -1.14	81.64	78.71	81.10	14,732,214
01 Oct 26	80.86000 -0.42	82.18	79.60	80.56	11,121,510
30 Sep 26	81.28000 +1.26	82.16	80.64	80.70	13,261,264
29 Sep 26	80.02000 +0.84	80.56	79.00	80.00	10,784,073
28 Sep 26	79.18000 +1.68	79.58	77.82	78.12	11,563,981
25 Sep 26	77.50000 +1.06	78.29	76.54	76.76	8,317,438
24 Sep 26	76.44000 +2.22	77.68	74.38	74.68	12,742,693
23 Sep 26	74.22000 -4.50	81.52	73.93	78.74	23,339,814
22 Sep 26	78.72000 +4.74	79.30	73.70	73.70	37,526,800
21 Sep 26	73.98000 +0.26	74.78	73.26	73.78	14,762,078
18 Sep 26	73.72000 -2.60	77.32	73.50	75.88	38,324,668
17 Sep 26	76.32000 +0.08	77.14	74.64	75.76	23,026,708
16 Sep 26	76.24000 -0.44	77.00	74.56	76.54	33,369,128
15 Sep 26	76.68000 +0.12	77.96	75.99	76.84	15,241,804
14 Sep 26	76.56000 -1.54	78.74	76.34	78.32	13,792,955
11 Sep 26	78.10000 -0.96	79.48	77.86	78.50	10,019,384
10 Sep 26	79.06000 -0.58	80.82	78.90	80.02	9,001,774
09 Sep 26	79.64000 -1.24	80.82	79.55	80.70	14,441,858
08 Sep 26	80.88000 -2.12	83.38	80.88	81.48	18,934,092
07 Sep 26	83.00000 +0.62	83.04	82.04	82.68	12,344,967
04 Sep 26	82.38000 -0.26	83.56	81.94	82.96	20,311,692
03 Sep 26	82.64000 +0.64	83.26	80.91	82.64	39,339,780
02 Sep 26	82.00000 -1.98	84.00	80.64	82.98	22,239,180
01 Sep 26	83.98000 -2.72	85.74	83.46	84.30	19,194,412
28 Aug 26	86.70000 +0.26	87.04	84.74	86.94	16,142,699
27 Aug 26	86.44000 -1.42	88.88	86.44	88.00	10,080,130
26 Aug 26	87.86000 +2.56	88.00	85.48	85.88	20,080,822
25 Aug 26	85.30000 -0.20	86.76	83.46	85.42	13,460,797
24 Aug 26	85.50000 +0.96	85.92	84.42	84.66	10,142,341
21 Aug 26	84.54000 +4.46	85.88	80.08	80.08	27,510,500
20 Aug 26	80.08000 -13.38	86.40	78.48	84.10	64,710,680
19 Aug 26	93.46000 +1.88	94.42	90.60	90.60	17,292,508
18 Aug 26	91.58000 +1.56	92.04	89.50	90.08	10,403,131
17 Aug 26	90.02000 -2.40	92.22	89.10	92.00	18,608,392
14 Aug 26	92.42000 -0.98	94.82	92.42	93.70	19,372,744
13 Aug 26	93.40000 +1.80	93.50	91.34	92.64	12,824,845
12 Aug 26	91.60000 -0.60	92.70	90.46	91.88	8,627,191
11 Aug 26	92.20000 -1.96	95.36	91.38	94.24	11,052,348
10 Aug 26	94.16000 -0.82	95.86	93.56	95.26	7,970,460
07 Aug 26	94.98000 +1.48	95.83	93.42	94.28	16,873,412
06 Aug 26	93.50000 +0.70	94.46	92.62	93.88	17,844,326
05 Aug 26	92.80000 +1.48	93.20	91.15	91.92	14,395,508
04 Aug 26	91.32000 +0.36	91.84	87.80	91.00	9,983,979
03 Aug 26	90.96000 +1.50	92.28	87.38	90.00	17,522,528
31 Jul 26	89.46000 -3.86	93.80	89.46	93.80	13,528,583
30 Jul 26	93.32000 -1.48	94.82	91.20	93.42	15,797,972
29 Jul 26	94.80000 -0.12	95.68	93.69	95.00	9,188,801
28 Jul 26	94.92000 +2.22	95.00	92.46	93.20	9,953,931
27 Jul 26	92.70000 +3.74	93.92	89.48	90.00	20,565,764
24 Jul 26	88.96000 +3.18	89.30	86.62	87.14	11,562,972
23 Jul 26	85.78000 -1.32	86.64	84.92	86.46	16,219,124
22 Jul 26	87.10000 +1.28	87.72	84.34	85.44	6,780,514
21 Jul 26	85.82000 -2.32	87.80	85.50	86.58	7,771,910
20 Jul 26	88.14000 +1.20	88.48	86.34	86.54	8,970,977
17 Jul 26	86.94000 -0.44	87.68	86.08	86.52	8,621,689
16 Jul 26	87.38000 +1.28	87.72	84.26	86.62	12,572,348
15 Jul 26	86.10000 +0.92	86.84	84.44	85.16	12,036,237
14 Jul 26	85.18000 -1.30	86.30	83.99	85.76	12,312,723
13 Jul 26	86.48000 +2.66	86.66	83.28	83.42	11,206,760
10 Jul 26	83.82000 +2.38	84.58	81.36	83.04	10,539,089
09 Jul 26	81.44000 -0.30	82.32	80.56	82.32	9,938,146
08 Jul 26	81.74000 -1.64	83.92	81.00	82.88	11,312,055
07 Jul 26	83.38000 +1.04	84.38	82.16	82.96	13,029,713
06 Jul 26	82.34000 -0.38	84.66	82.00	82.64	6,249,377
03 Jul 26	82.72000 -0.38	83.46	81.32	83.44	4,928,944
02 Jul 26	83.10000 -1.12	84.10	82.42	83.00	9,285,719
01 Jul 26	84.22000 -0.50	84.48	81.68	84.08	11,359,640
30 Jun 26	84.72000 -0.58	85.30	83.51	85.24	18,267,426
29 Jun 26	85.30000 -0.40	86.25	84.30	84.30	7,478,613
26 Jun 26	85.70000 +0.44	86.89	83.46	85.86	10,181,032
25 Jun 26	85.26000 +0.76	87.66	84.38	84.46	13,642,996
24 Jun 26	84.50000 +1.18	84.82	82.50	82.50	20,013,472
23 Jun 26	83.32000 +0.66	84.00	81.42	81.72	12,484,460
22 Jun 26	82.66000 -2.68	85.46	82.66	84.44	12,028,929
19 Jun 26	85.34000 -1.38	86.90	84.96	86.32	29,741,624
18 Jun 26	86.72000 +1.88	86.80	82.35	83.74	12,591,858
17 Jun 26	84.84000 -0.94	86.66	84.08	86.04	14,071,811
16 Jun 26	85.78000 -0.34	87.52	85.50	87.36	10,363,361
15 Jun 26	86.12000 -1.66	90.18	85.83	89.02	14,524,987
12 Jun 26	87.78000 +1.02	89.56	86.94	88.48	11,491,308
11 Jun 26	86.76000 +0.30	88.68	84.86	84.86	25,016,700
10 Jun 26	86.46000 +1.88	87.16	84.54	85.08	9,034,713
09 Jun 26	84.58000 +0.78	86.10	83.02	83.54	10,581,632
08 Jun 26	83.80000 -0.68	85.36	83.14	84.68	8,289,280
05 Jun 26	84.48000 -2.98	88.28	83.74	88.04	18,617,210
04 Jun 26	87.46000 +3.90	88.58	83.72	84.06	40,346,864
03 Jun 26	83.56000 -0.48	86.54	82.96	83.68	25,864,652
02 Jun 26	84.04000 +0.12	87.22	83.42	83.42	16,343,571
01 Jun 26	83.92000 -0.34	87.74	83.70	84.18	14,909,545
29 May 26	84.26000 -1.24	86.40	84.26	85.92	189,981,040
28 May 26	85.50000 +0.08	85.50	81.78	84.94	25,684,616
27 May 26	85.42000 +4.14	87.16	81.78	81.78	37,187,480
26 May 26	81.28000 +3.64	81.28	77.00	78.64	29,736,710
22 May 26	77.64000 +0.92	78.43	76.38	76.80	15,729,388
21 May 26	76.72000 +0.54	78.18	75.92	76.00	18,693,276
20 May 26	76.18000 +0.66	77.16	73.44	74.64	16,075,555
19 May 26	75.52000 +2.06	75.89	73.26	73.82	13,562,154
18 May 26	73.46000 +1.44	74.36	70.02	70.02	12,531,061
15 May 26	72.02000 +1.76	72.02	69.18	69.88	17,336,210
14 May 26	70.26000 +1.80	70.26	67.98	69.00	16,041,481
13 May 26	68.46000 -1.04	69.73	67.99	69.62	19,865,778
12 May 26	69.50000 -2.14	71.64	69.42	71.42	19,530,060
11 May 26	71.64000 -3.44	74.86	70.60	74.22	17,566,576
08 May 26	75.08000 +2.08	76.74	72.08	72.30	17,022,952
07 May 26	73.00000 +5.00	74.86	64.19	64.52	46,197,916
06 May 26	68.00000 +2.72	69.68	64.98	64.98	19,075,804
05 May 26	65.28000 -2.02	67.44	64.80	66.62	24,093,108
01 May 26	67.30000 +0.00	67.90	66.84	67.90	6,878,384
30 Apr 26	67.30000 +0.16	67.54	66.00	66.70	12,515,856
29 Apr 26	67.14000 -1.48	68.89	66.82	68.34	13,221,264
28 Apr 26	68.62000 -0.24	69.62	68.38	68.96	11,484,630
27 Apr 26	68.86000 -1.08	71.14	68.24	70.98	12,537,813
24 Apr 26	69.94000 -2.12	71.84	68.98	71.04	16,921,396
23 Apr 26	72.06000 -1.36	73.40	71.74	73.18	11,354,287
22 Apr 26	73.42000 -2.98	76.12	72.32	75.54	26,253,172
21 Apr 26	76.40000 -0.48	78.20	76.40	77.34	9,449,087
20 Apr 26	76.88000 -0.38	77.36	75.74	75.74	9,686,568
17 Apr 26	77.26000 +1.02	78.48	74.92	76.46	13,433,991
16 Apr 26	76.24000 +0.64	77.94	76.12	76.60	17,636,180
15 Apr 26	75.60000 +0.92	75.60	73.90	74.68	14,648,791
14 Apr 26	74.68000 +0.38	74.94	73.80	74.52	10,627,849
13 Apr 26	74.30000 -0.88	75.22	73.74	74.70	15,061,970
10 Apr 26	75.18000 +0.64	75.74	74.54	75.32	12,399,778
09 Apr 26	74.54000 +1.10	74.54	72.40	73.54	11,535,618
08 Apr 26	73.44000 +4.42	76.10	73.26	74.62	36,646,392
07 Apr 26	69.02000 -1.50	69.02	69.02	69.02	35,461,316
02 Apr 26	70.52000 +0.02	72.40	68.88	69.60	11,411,999
01 Apr 26	70.50000 -0.16	72.86	69.46	71.88	15,011,862
31 Mar 26	70.66000 +2.56	70.66	68.20	68.64	18,683,156
30 Mar 26	68.10000 +0.12	68.24	66.78	67.14	13,880,512
27 Mar 26	67.98000 -1.92	70.44	67.98	70.18	17,081,320
26 Mar 26	69.90000 +0.82	70.64	68.12	68.44	12,453,505
25 Mar 26	69.08000 +1.78	69.74	67.06	68.04	10,787,453
24 Mar 26	67.30000 -2.04	69.70	66.64	69.70	11,730,998
23 Mar 26	69.34000 +1.50	70.73	65.50	67.38	15,780,349
20 Mar 26	67.84000 -0.08	70.00	67.33	69.12	33,222,294
19 Mar 26	67.92000 -2.52	69.96	67.40	69.66	39,857,080
18 Mar 26	70.44000 -0.56	72.22	69.62	72.16	8,325,951
17 Mar 26	71.00000 -0.58	73.08	71.00	71.38	10,320,098
16 Mar 26	71.58000 -1.26	73.69	71.20	72.94	9,401,022
13 Mar 26	72.84000 -1.60	74.18	72.11	73.12	9,468,462
12 Mar 26	74.44000 -1.20	76.26	74.16	75.32	8,399,029
11 Mar 26	75.64000 -0.36	76.52	74.28	76.52	28,951,688
10 Mar 26	76.00000 +2.46	76.44	74.40	74.40	14,733,075
09 Mar 26	73.54000 -2.90	75.54	72.86	75.10	9,877,729
06 Mar 26	76.44000 -0.54	79.26	76.40	78.42	12,888,058
05 Mar 26	76.98000 +1.34	78.19	74.90	75.42	10,408,431
04 Mar 26	75.64000 +1.22	76.50	73.94	74.36	13,974,130
03 Mar 26	74.42000 -3.46	77.92	73.86	77.92	21,715,342
02 Mar 26	77.88000 -4.10	81.18	76.94	80.16	17,511,434
27 Feb 26	81.98000 -0.06	82.82	80.38	82.44	21,112,184
26 Feb 26	82.04000 +1.88	82.70	80.38	80.80	12,545,621
25 Feb 26	80.16000 -1.10	82.01	77.92	81.44	11,126,013
24 Feb 26	81.26000 +0.44	82.18	80.40	81.00	19,800,616
23 Feb 26	80.82000 +2.64	83.34	77.66	77.92	46,669,836
20 Feb 26	78.18000 -0.24	79.83	78.10	78.90	7,624,182
19 Feb 26	78.42000 -0.92	80.12	78.32	79.52	5,196,426
18 Feb 26	79.34000 -0.20	79.87	78.82	79.82	7,124,173
17 Feb 26	79.54000 +0.42	80.70	78.62	80.70	5,512,225
16 Feb 26	79.12000 +0.24	80.94	78.84	79.50	7,178,922
13 Feb 26	78.88000 -0.70	80.14	77.76	79.48	11,418,362
12 Feb 26	79.58000 -1.76	83.68	79.34	83.62	17,543,404
11 Feb 26	81.34000 +0.40	83.38	80.96	81.20	24,018,042
10 Feb 26	80.94000 +0.92	82.06	79.82	80.54	11,438,034
09 Feb 26	80.02000 -1.30	82.86	80.02	82.30	13,000,938
06 Feb 26	81.32000 +0.88	81.66	79.14	80.10	12,249,656
05 Feb 26	80.44000 -2.84	84.02	79.92	83.16	35,142,028
04 Feb 26	83.28000 +0.98	85.50	82.30	82.30	38,022,376
03 Feb 26	82.30000 -4.48	87.32	80.92	87.04	48,276,000
02 Feb 26	86.78000 +4.54	86.78	81.72	81.74	25,478,972
30 Jan 26	82.24000 +0.30	83.48	81.54	82.16	25,351,784
29 Jan 26	81.94000 -0.62	83.70	81.14	83.04	24,311,238
28 Jan 26	82.56000 -1.98	86.66	82.56	85.80	30,818,538
27 Jan 26	84.54000 +0.78	84.54	82.68	84.00	40,281,856
26 Jan 26	83.76000 +1.12	83.76	81.60	83.00	28,437,624
23 Jan 26	82.64000 -1.98	85.62	82.64	84.26	10,279,275
22 Jan 26	84.62000 +2.56	85.40	82.24	83.00	18,370,376
21 Jan 26	82.06000 +3.78	82.46	76.65	78.36	18,807,940
20 Jan 26	78.28000 -1.30	80.04	77.18	78.90	14,198,156
19 Jan 26	79.58000 -2.08	81.12	79.14	79.96	14,269,661
16 Jan 26	81.66000 -1.78	84.30	81.66	83.08	18,222,384
15 Jan 26	83.44000 +0.16	85.12	81.50	83.04	15,066,265
14 Jan 26	83.28000 -1.52	84.86	83.06	84.40	17,945,428
13 Jan 26	84.80000 +1.40	86.04	83.16	83.16	39,784,804
12 Jan 26	83.40000 -0.84	86.13	82.86	84.02	8,781,222
09 Jan 26	84.24000 +0.14	85.36	83.30	85.36	6,864,678
08 Jan 26	84.10000 +1.14	84.92	82.46	82.96	14,275,677
07 Jan 26	82.96000 -0.02	85.28	82.74	83.88	10,409,060
06 Jan 26	82.98000 -4.42	86.42	81.14	86.30	17,728,046
05 Jan 26	87.40000 +1.68	87.40	83.08	86.36	9,995,444
02 Jan 26	85.72000 +1.26	86.20	83.54	84.52	6,183,232
31 Dec 25	84.46000 -0.82	85.22	84.00	84.76	5,228,699
30 Dec 25	85.28000 +1.54	85.72	83.34	83.34	4,069,187
29 Dec 25	83.74000 +0.66	84.40	81.70	81.70	5,967,114
24 Dec 25	83.08000 +0.18	83.92	82.92	83.42	2,000,354
23 Dec 25	82.90000 -0.64	85.46	82.90	83.82	5,575,819
22 Dec 25	83.54000 -0.90	85.23	83.20	84.16	10,749,343
19 Dec 25	84.44000 -2.24	86.56	83.92	84.90	19,656,916
18 Dec 25	86.68000 +2.04	86.92	84.50	85.14	10,486,701
17 Dec 25	84.64000 +1.46	84.64	82.34	83.68	12,419,655
16 Dec 25	83.18000 +2.14	84.02	81.06	81.34	11,332,698
15 Dec 25	81.04000 +0.18	82.52	81.04	81.18	16,157,833
12 Dec 25	80.86000 -0.86	83.29	80.46	82.20	9,366,516
11 Dec 25	81.72000 +2.80	81.92	78.48	78.48	9,167,518
10 Dec 25	78.92000 -0.26	80.14	78.64	78.74	10,854,061
09 Dec 25	79.18000 -0.42	80.12	77.74	79.08	12,974,551
08 Dec 25	79.60000 -3.12	83.94	79.60	82.78	18,267,508
05 Dec 25	82.72000 +2.22	82.90	80.82	80.82	12,838,956
04 Dec 25	80.50000 +2.08	81.42	78.48	78.62	23,378,910
03 Dec 25	78.42000 +0.60	79.38	78.00	78.14	11,381,552
02 Dec 25	77.82000 +0.10	78.32	76.38	77.08	8,791,241
01 Dec 25	77.72000 +0.46	77.88	76.04	77.14	8,787,186
28 Nov 25	77.26000 +0.10	77.82	76.84	77.64	11,843,165
27 Nov 25	77.16000 +0.42	77.80	75.88	77.08	11,826,527
26 Nov 25	76.74000 +2.90	77.37	73.98	74.18	23,262,850
25 Nov 25	73.84000 +0.28	74.16	71.70	73.46	25,969,580
24 Nov 25	73.56000 +0.68	74.28	72.06	72.06	28,259,622
21 Nov 25	72.88000 -4.40	76.16	72.88	75.60	34,090,816
20 Nov 25	77.28000 -3.12	80.38	77.28	78.50	20,645,294
19 Nov 25	80.40000 +3.40	80.64	76.86	77.20	27,623,122
18 Nov 25	77.00000 -1.50	77.80	75.74	76.40	19,719,546
17 Nov 25	78.50000 -3.90	82.72	78.44	82.34	18,852,224
14 Nov 25	82.40000 -1.70	84.02	81.72	84.00	24,472,676
13 Nov 25	84.10000 -1.16	86.22	84.10	85.64	10,999,395
12 Nov 25	85.26000 -1.06	87.26	85.06	86.06	10,092,064
11 Nov 25	86.32000 +1.56	86.60	84.04	85.30	15,839,996
10 Nov 25	84.76000 +0.30	86.36	84.00	85.00	11,716,680
07 Nov 25	84.46000 +0.70	85.40	83.58	84.12	8,686,535
06 Nov 25	83.76000 -0.84	87.40	83.47	84.60	17,167,404
05 Nov 25	84.60000 -1.20	86.20	84.60	85.30	24,027,292
04 Nov 25	85.80000 -4.28	91.24	83.44	90.22	25,849,152
03 Nov 25	90.08000 -3.10	93.82	90.08	93.32	12,764,213
31 Oct 25	93.18000 -1.82	95.26	92.68	94.88	13,644,710
30 Oct 25	95.00000 -3.32	98.57	94.94	98.00	13,198,364
29 Oct 25	98.32000 -0.78	99.92	97.28	99.00	11,244,292
28 Oct 25	99.10000 -0.28	100.60	98.76	99.02	9,212,904
27 Oct 25	99.38000 -1.32	101.10	98.90	100.20	6,854,474
24 Oct 25	100.70000 +0.45	101.70	98.90	101.05	5,218,752
23 Oct 25	100.25000 +0.10	101.95	98.94	100.15	5,215,280
22 Oct 25	100.15000 +1.81	100.90	98.22	98.82	7,457,986
21 Oct 25	98.34000 +2.86	98.44	94.96	95.62	8,072,477
20 Oct 25	95.48000 +0.04	96.46	93.82	94.46	7,943,580
17 Oct 25	95.44000 -0.80	96.24	93.52	95.30	10,809,141
16 Oct 25	96.24000 +1.22	96.24	94.16	95.56	5,085,661
15 Oct 25	95.02000 +0.34	96.08	93.85	95.14	8,077,081
14 Oct 25	94.68000 -0.94	96.34	94.24	94.34	9,729,975
13 Oct 25	95.62000 +0.58	96.99	93.68	94.96	10,599,389
10 Oct 25	95.04000 -2.82	99.62	95.04	98.76	12,671,861
09 Oct 25	97.86000 -3.24	102.60	97.04	102.05	11,109,560
08 Oct 25	101.10000 -0.90	104.65	101.10	102.45	23,649,556
07 Oct 25	102.00000 -2.55	105.00	101.45	104.35	25,141,020
06 Oct 25	104.55000 +1.25	106.18	103.15	103.40	11,624,125
03 Oct 25	103.30000 +0.40	103.55	101.75	103.20	8,097,985
02 Oct 25	102.90000 +1.10	103.47	99.94	102.95	12,424,794
01 Oct 25	101.80000 +6.50	101.80	95.52	95.92	16,931,584
30 Sep 25	95.30000 +2.28	95.62	93.00	93.42	11,440,522
29 Sep 25	93.02000 +4.02	93.09	89.63	89.98	13,544,614
26 Sep 25	89.00000 +0.42	89.76	87.40	88.58	9,888,157
25 Sep 25	88.58000 +0.64	91.02	87.14	87.14	23,587,308
24 Sep 25	87.94000 -0.66	91.94	85.76	90.94	36,844,924
23 Sep 25	88.60000 +1.44	89.74	87.20	87.42	12,430,517
22 Sep 25	87.16000 -1.26	88.32	86.54	88.08	5,508,392
19 Sep 25	88.42000 -3.54	91.98	88.42	91.98	26,548,276
18 Sep 25	91.96000 -0.34	92.74	89.84	92.00	10,985,149
17 Sep 25	92.30000 +0.44	93.68	91.68	92.82	6,480,234
16 Sep 25	91.86000 -0.32	93.76	91.69	92.62	7,298,388
15 Sep 25	92.18000 +1.66	92.18	89.78	90.94	6,180,693
12 Sep 25	90.52000 -2.00	92.76	89.44	92.62	7,517,167
11 Sep 25	92.52000 +0.24	93.81	91.86	92.30	5,654,712
10 Sep 25	92.28000 -1.12	94.16	91.07	93.36	8,659,795
09 Sep 25	93.40000 -2.08	96.02	93.22	95.58	7,311,996
08 Sep 25	95.48000 +1.02	96.42	94.34	95.04	9,278,555
05 Sep 25	94.46000 -1.22	96.38	93.36	95.72	10,918,243
04 Sep 25	95.68000 +1.30	97.14	94.12	94.62	6,495,633
03 Sep 25	94.38000 -0.76	96.42	93.82	95.74	7,345,978
02 Sep 25	95.14000 -1.56	97.52	93.86	96.78	8,383,316
01 Sep 25	96.70000 +0.68	97.56	95.82	96.82	7,019,097
29 Aug 25	96.02000 -4.08	100.30	96.02	100.00	12,478,938
28 Aug 25	100.10000 +2.74	101.23	97.27	98.96	12,332,923
27 Aug 25	97.36000 +3.34	99.36	94.32	98.72	21,947,072
26 Aug 25	94.02000 +0.76	96.59	91.62	93.26	18,560,440
22 Aug 25	93.26000 +1.32	93.70	91.30	91.70	10,031,616
21 Aug 25	91.94000 -1.38	93.40	90.32	93.40	7,584,286
20 Aug 25	93.32000 -0.58	93.90	92.30	93.80	9,530,272
19 Aug 25	93.90000 +6.10	94.57	88.00	88.00	21,410,838
18 Aug 25	87.80000 +0.28	88.38	87.18	87.18	25,036,440
15 Aug 25	87.52000 -0.58	89.44	87.04	88.92	8,855,864
14 Aug 25	88.10000 -0.88	89.24	87.38	89.12	6,148,724
13 Aug 25	88.98000 +1.04	89.06	86.71	87.86	26,436,220
12 Aug 25	87.94000 +2.12	87.94	84.58	86.06	8,593,572
11 Aug 25	85.82000 -1.88	88.66	85.78	87.08	6,895,512
08 Aug 25	87.70000 +1.54	89.20	86.46	86.84	7,242,323
07 Aug 25	86.16000 +0.46	86.32	84.34	85.54	7,325,098
06 Aug 25	85.70000 +0.32	86.57	85.18	86.24	5,214,148
05 Aug 25	85.38000 +1.08	85.38	83.68	84.10	4,649,432
04 Aug 25	84.30000 -0.12	85.35	83.58	84.48	5,371,177
01 Aug 25	84.42000 -1.04	86.14	84.00	84.64	5,676,251
31 Jul 25	85.46000 -0.44	86.60	84.99	86.20	7,764,345
30 Jul 25	85.90000 -3.16	88.76	85.76	88.72	8,088,644
29 Jul 25	89.06000 -1.80	91.29	89.06	90.68	8,118,669
28 Jul 25	90.86000 -1.46	94.00	90.30	94.00	5,736,750
25 Jul 25	92.32000 -0.68	93.24	89.88	92.00	11,453,670
24 Jul 25	93.00000 +3.22	93.50	90.00	90.60	10,984,284
23 Jul 25	89.78000 +3.98	90.05	85.91	86.58	11,813,471
22 Jul 25	85.80000 -0.36	86.72	84.34	86.28	7,245,813
21 Jul 25	86.16000 +0.76	86.40	85.11	85.82	5,552,641
18 Jul 25	85.40000 +0.90	86.98	84.80	85.26	7,668,238
17 Jul 25	84.50000 +1.68	85.28	82.14	83.40	11,219,380
16 Jul 25	82.82000 -1.06	84.68	82.82	83.66	12,200,410
15 Jul 25	83.88000 -2.24	86.74	83.56	85.50	12,358,125
14 Jul 25	86.12000 -1.54	88.40	86.02	86.90	7,861,673
11 Jul 25	87.66000 -2.96	89.98	87.40	89.34	6,671,165
10 Jul 25	90.62000 +1.62	91.26	89.22	89.98	9,218,619
09 Jul 25	89.00000 +0.58	89.00	86.58	88.66	10,358,255
08 Jul 25	88.42000 +0.54	88.82	87.44	87.50	7,360,556
07 Jul 25	87.88000 -2.16	90.14	86.92	90.02	13,492,705
04 Jul 25	90.04000 -1.22	91.54	89.04	90.90	9,222,495
03 Jul 25	91.26000 +1.26	92.02	90.22	90.36	12,407,660
02 Jul 25	90.00000 -1.30	91.60	89.02	91.58	13,318,559
01 Jul 25	91.30000 +2.56	91.60	88.58	89.00	14,082,139
30 Jun 25	88.74000 +0.86	89.50	86.72	88.10	19,744,578
27 Jun 25	87.88000 +6.18	88.38	85.00	85.00	32,255,460
26 Jun 25	81.70000 +3.28	81.70	78.34	79.00	18,183,924
25 Jun 25	78.42000 +1.74	78.42	75.98	76.06	21,202,352
24 Jun 25	76.68000 +4.86	77.16	73.20	73.44	28,735,300
23 Jun 25	71.82000 -1.29	72.86	70.13	72.10	18,003,632
20 Jun 25	73.10920 -0.53	74.50	73.08	73.64	26,864,862
19 Jun 25	73.64000 -1.50	75.06	73.54	74.54	5,767,999
18 Jun 25	75.14000 +0.58	75.74	73.90	74.72	12,006,758
17 Jun 25	74.56000 -0.94	75.98	74.32	75.40	8,851,015
16 Jun 25	75.50000 -0.58	77.09	75.50	76.00	14,316,698
13 Jun 25	76.08000 -1.22	76.60	74.56	76.08	14,902,151
12 Jun 25	77.30000 -3.02	79.72	77.10	79.08	14,316,804
11 Jun 25	80.32000 -1.62	82.23	80.26	81.60	12,423,160
10 Jun 25	81.94000 -0.66	83.55	81.56	82.92	13,565,458
09 Jun 25	82.60000 +2.04	82.94	79.42	80.86	9,434,084
06 Jun 25	80.56000 -0.06	82.08	80.00	80.78	8,044,988
05 Jun 25	80.62000 -0.12	81.06	79.61	80.48	8,016,453
04 Jun 25	80.74000 -0.14	82.64	80.31	80.64	8,615,338
03 Jun 25	80.88000 -1.68	83.02	80.40	82.40	8,739,324
02 Jun 25	82.56000 -1.56	84.49	82.05	83.64	9,192,987
30 May 25	84.12000 +1.26	85.22	82.64	83.08	19,160,252
29 May 25	82.86000 -0.40	85.58	82.66	84.32	9,791,833
28 May 25	83.26000 -0.32	83.68	81.98	83.68	11,097,382
27 May 25	83.58000 +1.00	84.86	83.24	83.70	10,881,790
23 May 25	82.58000 -2.58	85.94	81.66	85.52	11,368,450
22 May 25	85.16000 +2.04	86.68	81.74	81.74	22,703,358
21 May 25	83.12000 -9.86	90.88	80.98	90.00	49,477,084
20 May 25	92.98000 +1.74	92.98	90.98	91.38	18,810,292
19 May 25	91.24000 -1.50	92.54	90.10	92.00	62,593,500
16 May 25	92.74000 +1.48	93.80	91.16	91.24	19,209,284
15 May 25	91.26000 +1.24	94.92	91.18	92.36	48,258,828
14 May 25	90.02000 +0.28	91.74	89.22	89.22	13,045,439
13 May 25	89.74000 +1.00	90.92	88.50	88.70	14,364,067
12 May 25	88.74000 +2.16	90.37	85.97	87.16	18,541,864
09 May 25	86.58000 +2.08	87.40	84.43	84.54	12,718,429
08 May 25	84.50000 +1.54	86.76	82.60	83.00	18,089,292
07 May 25	82.96000 +1.80	82.96	80.16	80.98	51,534,244
06 May 25	81.16000 +1.18	81.88	79.40	80.00	9,934,613
02 May 25	79.98000 +0.22	80.40	77.68	79.80	10,253,839
01 May 25	79.76000 +1.18	79.96	78.48	78.96	7,335,507
30 Apr 25	78.58000 -2.16	81.54	77.94	80.42	50,971,912
29 Apr 25	80.74000 +1.82	81.19	79.10	79.28	17,302,040
28 Apr 25	78.92000 +1.38	80.10	77.06	77.54	7,626,592
25 Apr 25	77.54000 -0.62	79.24	76.74	78.32	16,295,215
24 Apr 25	78.16000 +0.96	78.66	76.20	76.40	51,685,652
23 Apr 25	77.20000 +0.60	78.76	76.74	78.26	30,992,160
22 Apr 25	76.60000 +1.60	76.66	74.26	76.00	8,345,737
17 Apr 25	75.00000 +1.96	75.24	72.90	72.90	49,882,108
16 Apr 25	73.04000 -2.02	74.68	72.18	74.50	9,099,435
15 Apr 25	75.06000 +1.50	75.36	73.78	74.38	7,790,557
14 Apr 25	73.56000 +1.44	75.38	72.98	74.02	18,556,626
11 Apr 25	72.12000 -1.30	75.66	72.12	74.50	14,928,734
10 Apr 25	73.42000 +4.24	80.00	72.08	80.00	34,882,140
09 Apr 25	69.18000 +6.02	71.96	61.04	61.22	35,301,164
08 Apr 25	63.16000 -0.63	66.10	62.40	64.80	17,013,998
07 Apr 25	63.78640 -3.47	67.80	62.14	64.54	16,295,899
04 Apr 25	67.26000 +1.92	68.02	64.00	65.58	23,198,452
03 Apr 25	65.34000 -5.60	69.18	63.80	69.00	44,707,900
02 Apr 25	70.94000 +1.54	71.46	68.69	69.90	12,004,616
01 Apr 25	69.40000 +1.50	69.70	67.70	69.00	16,249,157
31 Mar 25	67.90000 -4.06	71.02	67.72	70.70	18,330,600
28 Mar 25	71.96000 -0.82	74.16	71.06	72.56	9,499,369
27 Mar 25	72.78000 -0.16	73.38	71.40	72.12	11,629,095
26 Mar 25	72.94000 -0.78	74.26	72.34	74.26	10,814,788
25 Mar 25	73.72000 -0.02	74.52	72.84	73.82	38,284,616
24 Mar 25	73.74000 -2.02	76.56	71.20	76.48	28,199,796
21 Mar 25	75.76000 -4.06	77.66	74.56	77.48	30,152,570
20 Mar 25	79.82000 +0.30	82.34	79.46	80.02	15,959,207
19 Mar 25	79.52000 +1.58	80.14	77.48	77.76	18,767,068
18 Mar 25	77.94000 +3.40	78.54	74.30	74.76	10,326,625
17 Mar 25	74.54000 +1.94	75.10	72.58	72.92	15,619,861
14 Mar 25	72.60000 +1.32	73.60	70.66	71.26	19,140,976
13 Mar 25	71.28000 -1.60	73.60	71.09	72.84	14,112,226
12 Mar 25	72.88000 -2.38	75.48	72.62	75.34	14,162,609
11 Mar 25	75.26000 -2.42	78.36	75.19	77.00	18,001,224
10 Mar 25	77.68000 -0.14	80.40	77.38	78.76	11,427,166
07 Mar 25	77.82000 +2.18	78.60	74.89	75.64	12,414,369
06 Mar 25	75.64000 +0.18	77.68	75.27	76.30	16,480,706
05 Mar 25	75.46000 -1.22	79.22	75.46	78.18	19,062,126
04 Mar 25	76.68000 -2.42	79.20	76.68	78.24	20,331,376
03 Mar 25	79.10000 +1.04	79.44	77.30	77.82	10,749,698
28 Feb 25	78.06000 -1.28	79.60	78.06	78.62	30,498,276
27 Feb 25	79.34000 -0.56	80.94	78.16	78.92	14,066,996
26 Feb 25	79.90000 -0.10	81.46	79.62	80.06	11,841,061
25 Feb 25	80.00000 -1.88	82.54	79.92	81.04	9,436,794
24 Feb 25	81.88000 +0.44	82.08	79.94	81.72	11,582,081
21 Feb 25	81.44000 +0.08	84.18	80.88	81.52	11,453,251
20 Feb 25	81.36000 +0.24	83.40	80.89	81.38	8,411,358
19 Feb 25	81.12000 -2.86	84.74	80.64	83.34	16,745,584
18 Feb 25	83.98000 -1.86	86.38	83.56	86.20	20,936,392
17 Feb 25	85.84000 -0.24	86.24	84.78	85.86	4,904,755
14 Feb 25	86.08000 -1.42	88.38	86.08	88.00	7,947,139
13 Feb 25	87.50000 +0.40	90.34	85.62	88.60	13,110,666
12 Feb 25	87.10000 +1.40	88.84	85.68	87.08	16,068,169
11 Feb 25	85.70000 +1.96	86.12	82.62	84.00	18,851,084
10 Feb 25	83.74000 +1.44	83.74	82.02	82.24	11,957,357
07 Feb 25	82.30000 -2.44	85.12	82.30	84.50	14,240,971
06 Feb 25	84.74000 +0.42	85.20	83.73	84.96	14,733,510
05 Feb 25	84.32000 -0.32	85.48	83.19	84.74	11,302,124
04 Feb 25	84.64000 -0.32	85.10	83.20	84.32	11,782,597
03 Feb 25	84.96000 -4.16	87.66	84.96	86.90	13,518,703
31 Jan 25	89.12000 +1.94	89.74	86.42	87.28	13,987,664
30 Jan 25	87.18000 +0.88	87.66	85.48	85.68	15,161,310
29 Jan 25	86.30000 +3.82	86.30	81.96	82.70	20,236,266
28 Jan 25	82.48000 +1.10	85.08	81.42	81.42	37,507,036
27 Jan 25	81.38000 -2.62	84.22	81.38	82.94	15,565,741
24 Jan 25	84.00000 +2.30	84.90	82.28	82.28	17,412,200
23 Jan 25	81.70000 -1.28	82.30	80.20	82.10	27,370,196
22 Jan 25	82.98000 -0.66	85.28	82.54	82.68	13,843,695
21 Jan 25	83.64000 -0.44	84.76	82.84	83.80	16,514,537
20 Jan 25	84.08000 -0.96	86.62	83.90	84.70	20,135,428
17 Jan 25	85.04000 -2.32	88.72	85.04	87.84	25,590,638
16 Jan 25	87.36000 -5.52	93.20	87.36	92.36	47,466,292
15 Jan 25	92.88000 +2.70	93.60	89.06	91.02	20,908,548
14 Jan 25	90.18000 -6.12	90.84	83.50	84.98	44,639,496
13 Jan 25	96.30000 -0.34	98.90	95.64	97.20	11,609,471
10 Jan 25	96.64000 -3.02	100.40	96.64	99.40	18,079,590
09 Jan 25	99.66000 +2.12	99.80	95.28	97.06	12,853,171
08 Jan 25	97.54000 -3.96	102.56	97.26	101.45	12,332,114
07 Jan 25	101.50000 +3.56	104.30	99.46	99.88	14,158,562
06 Jan 25	97.94000 +3.78	101.25	94.18	94.40	10,013,294
03 Jan 25	94.16000 -0.98	95.78	93.84	95.16	6,718,423
02 Jan 25	95.14000 -0.76	96.70	94.98	95.98	4,114,096
31 Dec 24	95.90000 +3.08	95.90	92.90	93.68	3,294,860
30 Dec 24	92.82000 -1.16	93.92	92.14	93.20	4,556,562
27 Dec 24	93.98000 -0.94	95.48	93.64	95.00	4,499,706
24 Dec 24	94.92000 +0.84	96.26	94.01	94.94	2,709,928
23 Dec 24	94.08000 -0.92	94.98	93.58	94.30	26,951,120
20 Dec 24	95.00000 -2.10	97.10	94.24	96.02	30,094,048
19 Dec 24	97.10000 -0.28	97.38	95.04	95.48	15,608,043
18 Dec 24	97.38000 +1.14	97.90	95.88	97.02	19,503,584
17 Dec 24	96.24000 -2.74	98.78	96.24	98.14	15,980,243
16 Dec 24	98.98000 -1.07	100.27	97.68	99.74	14,693,140
13 Dec 24	100.05000 -1.95	102.40	99.68	101.95	17,910,262
12 Dec 24	102.00000 -0.55	106.81	101.60	102.70	10,440,152
11 Dec 24	102.55000 -0.05	103.20	100.15	101.20	13,061,464
10 Dec 24	102.60000 -1.85	104.20	102.25	103.60	9,622,323
09 Dec 24	104.45000 -0.20	105.70	103.85	105.00	7,564,435
06 Dec 24	104.65000 +2.25	105.75	101.95	102.15	9,630,642
05 Dec 24	102.40000 -0.30	103.00	100.20	101.70	8,020,861
04 Dec 24	102.70000 -0.20	105.28	101.55	103.55	20,817,194
03 Dec 24	102.90000 +0.15	103.35	101.60	102.40	7,295,446
02 Dec 24	102.75000 +0.95	103.45	100.45	101.40	6,085,519
29 Nov 24	101.80000 -1.60	104.30	101.50	103.50	10,275,404
28 Nov 24	103.40000 +1.75	105.29	101.85	102.35	9,097,681
27 Nov 24	101.65000 +0.50	102.25	100.15	101.20	7,673,054
26 Nov 24	101.15000 -1.65	102.90	99.28	102.25	11,008,824
25 Nov 24	102.80000 +9.34	102.80	95.14	95.14	53,083,892
22 Nov 24	93.46000 -1.98	97.40	93.30	96.04	26,211,332
21 Nov 24	95.44000 -17.51	103.36	93.92	102.30	66,194,928
20 Nov 24	112.95000 -3.85	117.90	112.35	117.15	11,351,133
19 Nov 24	116.80000 +0.80	117.65	114.40	115.90	9,476,308
18 Nov 24	116.00000 -2.40	119.03	115.77	117.65	14,977,697
15 Nov 24	118.40000 +1.40	118.40	115.65	115.90	9,796,548
14 Nov 24	117.00000 +0.70	118.35	116.15	116.15	6,103,538
13 Nov 24	116.30000 -0.95	120.00	116.30	119.55	7,059,164
12 Nov 24	117.25000 -2.40	118.52	116.20	117.75	9,526,574
11 Nov 24	119.65000 -1.10	122.47	119.65	121.65	3,369,966
08 Nov 24	120.75000 -3.25	124.88	119.90	124.05	7,140,040
07 Nov 24	124.00000 +1.05	124.95	121.60	123.95	6,901,841
06 Nov 24	122.95000 -0.15	127.22	122.30	125.10	8,414,727
05 Nov 24	123.10000 -1.55	125.25	123.10	124.30	6,502,624
04 Nov 24	124.65000 +1.05	126.80	124.45	125.45	5,057,681
01 Nov 24	123.60000 -0.40	124.55	121.45	122.65	6,720,769
31 Oct 24	124.00000 -3.05	126.60	122.05	125.80	11,565,664
30 Oct 24	127.05000 -1.05	130.00	127.00	127.25	10,588,155
29 Oct 24	128.10001 -4.90	133.95	128.00	133.25	6,077,685
28 Oct 24	133.00000 +1.05	134.65	132.25	132.75	3,833,357
25 Oct 24	131.95000 -1.25	134.95	131.95	133.65	4,568,578
24 Oct 24	133.20000 -1.30	136.35	132.50	133.80	3,345,953
23 Oct 24	134.50000 +0.40	137.40	134.40	135.00	5,432,497
22 Oct 24	134.10001 +0.15	135.15	132.05	133.00	3,443,930
21 Oct 24	133.95000 -2.65	137.55	133.34	136.85	6,111,977
18 Oct 24	136.60001 -1.50	139.10	136.00	138.10	3,602,713
17 Oct 24	138.10001 +1.75	140.70	136.05	136.45	10,741,665
16 Oct 24	136.35001 +3.45	138.10	133.25	133.25	8,340,060
15 Oct 24	132.89999 +3.05	132.90	130.60	131.40	10,718,156
14 Oct 24	129.85001 -1.25	131.40	127.30	130.85	7,400,953
11 Oct 24	131.10001 +0.60	132.28	130.00	131.55	6,028,251
10 Oct 24	130.50000 -1.85	133.05	130.50	132.00	6,539,547
09 Oct 24	132.35001 +0.55	133.75	131.75	132.90	6,614,892
08 Oct 24	131.80000 -2.50	132.85	129.70	132.65	16,516,932
07 Oct 24	134.30000 -4.35	140.15	134.30	140.00	9,781,402
04 Oct 24	138.64999 -3.80	142.09	136.85	141.55	17,231,200
03 Oct 24	142.45000 +2.10	144.60	141.00	142.40	13,441,485
02 Oct 24	140.35001 -9.15	147.90	138.90	145.00	16,675,631
01 Oct 24	149.50000 -4.55	155.25	149.50	154.90	9,255,860
30 Sep 24	154.05000 -1.50	156.45	152.60	154.65	8,642,492
27 Sep 24	155.55000 +1.45	156.85	153.35	154.60	5,410,452
26 Sep 24	154.10001 +0.20	157.35	151.43	154.65	8,814,062
25 Sep 24	153.89999 +0.65	156.10	151.35	152.60	11,914,693
24 Sep 24	153.25000 -0.85	156.85	152.39	156.00	3,014,822
23 Sep 24	154.10001 +2.05	154.90	151.80	154.20	3,320,958
20 Sep 24	152.05000 -4.45	158.00	152.05	155.40	13,383,200
19 Sep 24	156.50000 +6.30	157.60	151.35	152.50	9,730,580
18 Sep 24	150.20000 -9.50	159.45	150.15	158.90	20,100,570
17 Sep 24	159.70000 +5.40	162.10	155.75	155.75	22,025,812
16 Sep 24	154.30000 +5.40	154.30	147.35	148.20	9,814,266
13 Sep 24	148.89999 +4.00	149.50	144.40	145.30	7,396,532
12 Sep 24	144.89999 +5.10	145.01	141.85	142.50	15,521,750
11 Sep 24	139.80000 -0.70	141.80	137.00	141.10	12,288,230
10 Sep 24	140.50000 +4.65	142.25	135.35	135.50	11,676,990
09 Sep 24	135.85001 +2.25	137.46	134.40	135.45	3,538,835
06 Sep 24	133.60001 -0.65	135.70	131.88	133.90	11,194,920
05 Sep 24	134.25000 +1.05	136.45	132.35	132.45	4,528,536
04 Sep 24	133.20000 -0.35	134.90	128.50	130.95	14,059,680
03 Sep 24	133.55000 -1.30	136.30	133.55	134.60	10,539,080
02 Sep 24	134.85001 -3.10	138.60	134.85	137.95	4,020,221
30 Aug 24	137.95000 -0.10	139.70	137.30	138.40	7,567,791
29 Aug 24	138.05000 +0.75	140.23	136.00	137.80	7,435,708
28 Aug 24	137.30000 -5.80	144.40	137.30	143.70	7,696,403
27 Aug 24	143.10001 -6.15	148.90	139.65	148.65	24,378,660
23 Aug 24	149.25000 +7.40	149.70	139.15	141.85	16,451,840
22 Aug 24	141.85001 +13.70	141.85	130.75	135.50	38,946,560
21 Aug 24	128.14999 +4.95	128.15	122.50	122.65	17,746,132
20 Aug 24	123.20000 -5.65	129.77	122.90	128.75	6,795,270
19 Aug 24	128.85001 +2.00	130.36	125.70	126.50	14,132,340
16 Aug 24	126.85000 +0.35	127.61	125.75	127.00	5,310,799
15 Aug 24	126.50000 +3.55	126.80	120.25	124.00	9,197,818
14 Aug 24	122.95000 +1.30	124.05	121.85	122.65	4,009,262
13 Aug 24	121.65000 +1.30	123.10	119.95	121.05	5,586,276
12 Aug 24	120.35000 -5.10	123.35	119.30	122.50	14,699,740
09 Aug 24	125.45000 +2.85	126.30	119.35	122.75	13,550,220
08 Aug 24	122.60000 -3.35	125.80	121.00	125.50	5,236,908
07 Aug 24	125.95000 +2.55	127.45	124.40	124.80	14,257,660
06 Aug 24	123.40000 +3.40	127.50	120.40	121.00	25,662,070
05 Aug 24	120.00000 -3.75	121.80	115.00	120.95	20,693,330
02 Aug 24	123.75000 -8.70	132.25	123.50	130.25	16,697,461
01 Aug 24	132.45000 +0.85	132.60	130.38	132.10	11,763,710
31 Jul 24	131.60001 +2.10	131.60	129.62	130.90	10,199,850
30 Jul 24	129.50000 +1.20	129.85	126.30	127.85	6,890,643
29 Jul 24	128.30000 +5.10	128.30	124.00	124.60	10,101,770
26 Jul 24	123.20000 +3.90	123.70	119.75	119.85	6,812,942
25 Jul 24	119.30000 -2.10	120.15	117.45	120.10	25,633,250
24 Jul 24	121.40000 +1.55	121.70	119.00	119.00	5,829,194
23 Jul 24	119.85000 +1.95	120.31	117.10	117.10	6,241,038
22 Jul 24	117.90000 +0.75	119.65	116.60	117.80	7,010,772
19 Jul 24	117.15000 -3.75	121.60	114.66	120.50	10,349,030
18 Jul 24	120.90000 +4.25	120.95	115.95	117.75	10,357,090
17 Jul 24	116.65000 -2.05	118.80	116.55	117.25	8,757,387
16 Jul 24	118.70000 +4.05	122.00	113.50	114.65	24,948,180
15 Jul 24	114.65000 -1.10	115.13	112.20	114.45	9,334,214
12 Jul 24	115.75000 +1.55	116.50	113.45	114.75	11,216,300
11 Jul 24	114.20000 +2.75	114.20	110.75	111.95	9,841,817
10 Jul 24	111.45000 -0.05	112.70	110.60	111.90	8,098,558
09 Jul 24	111.50000 -2.15	114.30	110.60	112.85	13,565,120
08 Jul 24	113.65000 +0.05	114.45	111.60	113.40	8,399,085
05 Jul 24	113.60000 +1.30	114.20	111.60	112.75	9,655,220
04 Jul 24	112.30000 -0.60	115.65	112.20	113.25	7,978,148
03 Jul 24	112.90000 -4.70	115.80	112.40	113.40	35,652,008
02 Jul 24	117.60000 -1.75	120.20	117.55	118.35	7,570,931
01 Jul 24	119.35000 -0.15	122.60	118.75	121.40	19,098,420
28 Jun 24	119.50000 -6.85	122.60	118.00	121.90	15,103,820
27 Jun 24	126.35000 +0.65	127.80	124.80	125.40	5,403,233
26 Jun 24	125.70000 -1.35	128.25	124.85	127.20	8,592,571
25 Jun 24	127.05000 -2.90	130.60	126.95	129.35	6,672,966
24 Jun 24	129.95000 +3.85	130.90	125.10	126.90	8,290,314
21 Jun 24	126.10000 +0.20	127.40	123.77	126.15	22,373,108
20 Jun 24	125.90000 +6.10	126.00	119.05	120.55	7,129,678
19 Jun 24	119.80000 +1.95	119.80	117.00	117.65	6,196,897
18 Jun 24	117.85000 -2.65	122.45	117.80	122.35	6,985,037
17 Jun 24	120.50000 -0.25	121.60	119.95	120.45	3,401,506
14 Jun 24	120.75000 -1.30	122.50	119.25	122.00	9,240,266
13 Jun 24	122.05000 -2.35	123.15	121.70	122.65	6,290,016
12 Jun 24	124.40000 +0.80	125.50	122.85	124.35	5,187,743
11 Jun 24	123.60000 -0.80	127.00	122.50	125.45	7,892,056
10 Jun 24	124.40000 -1.10	126.30	123.00	123.75	7,935,786
07 Jun 24	125.50000 -2.65	128.95	122.85	127.80	9,877,038
06 Jun 24	128.14999 +1.85	131.25	125.50	126.35	34,611,620
05 Jun 24	126.30000 -6.05	134.80	126.30	133.75	18,454,608
04 Jun 24	132.35001 -1.60	135.20	131.90	133.35	30,960,340
03 Jun 24	133.95000 +6.45	138.54	130.25	130.55	24,596,580
31 May 24	127.50000 -6.30	128.00	116.25	126.00	42,642,660
30 May 24	133.80000 +7.10	134.57	124.75	125.35	15,651,690
29 May 24	126.70000 -1.35	130.60	125.60	129.60	14,105,890
28 May 24	128.05000 +6.60	129.55	121.55	121.90	13,244,240
24 May 24	121.45000 -0.05	125.15	120.13	120.35	6,414,071
23 May 24	121.50000 +0.60	121.80	119.30	120.00	6,278,542
22 May 24	120.90000 +0.30	121.80	117.90	121.20	10,588,410
21 May 24	120.60000 -3.20	124.55	120.60	121.80	6,449,630
20 May 24	123.80000 +2.30	124.15	121.55	122.30	5,202,284
17 May 24	121.50000 -3.95	126.15	121.46	125.15	6,882,411
16 May 24	125.45000 -1.40	128.05	123.85	127.00	14,082,600
15 May 24	126.85000 +3.70	126.85	121.80	124.00	7,942,155
14 May 24	123.15000 +0.05	124.36	122.45	123.20	5,032,310
13 May 24	123.10000 +1.20	123.40	121.10	121.50	5,650,640
10 May 24	121.90000 +1.70	122.75	119.45	121.00	10,986,080
09 May 24	120.20000 +3.40	120.25	115.85	117.45	6,859,041
08 May 24	116.80000 -2.05	119.70	113.85	119.40	6,589,556
07 May 24	118.85000 +3.15	119.55	117.45	118.25	9,338,057
03 May 24	115.70000 +1.85	117.05	113.85	114.80	6,589,668
02 May 24	113.85000 +1.70	115.60	110.65	112.40	9,650,292
01 May 24	112.15000 -3.45	115.95	112.15	114.30	6,046,446
30 Apr 24	115.60000 -1.00	120.90	114.60	116.45	9,422,292
29 Apr 24	116.60000 -3.55	119.80	115.85	119.00	10,069,040
26 Apr 24	120.15000 +3.85	120.35	116.60	117.35	20,473,240
25 Apr 24	116.30000 -2.85	119.35	115.30	118.60	10,902,640
24 Apr 24	119.15000 -3.75	124.10	119.15	123.05	18,681,920
23 Apr 24	122.90000 +4.45	127.35	118.65	120.35	22,177,540
22 Apr 24	118.45000 +1.50	120.35	118.05	119.00	8,723,855
19 Apr 24	116.95000 -3.35	119.18	115.95	118.50	17,650,660
18 Apr 24	120.30000 +1.25	120.88	118.20	120.30	30,719,650
17 Apr 24	119.05000 +2.15	120.05	116.74	117.65	13,921,810
16 Apr 24	116.90000 -2.70	119.15	116.40	117.00	26,220,660
15 Apr 24	119.60000 +0.90	121.05	118.10	118.10	19,187,392
12 Apr 24	118.70000 -3.85	123.85	118.55	123.85	12,429,700
11 Apr 24	122.55000 -1.55	124.55	120.85	124.00	10,287,760
10 Apr 24	124.10000 -0.55	128.45	123.10	125.60	11,424,630
09 Apr 24	124.65000 +0.20	125.90	122.40	124.30	16,565,641
08 Apr 24	124.45000 -1.80	127.45	124.45	126.15	23,203,330
05 Apr 24	126.25000 -5.30	130.40	126.15	129.20	12,672,100
04 Apr 24	131.55000 -0.40	133.80	128.85	131.65	29,017,608
03 Apr 24	131.95000 -1.10	134.75	130.90	131.75	39,762,792
02 Apr 24	133.05000 -1.45	138.00	132.15	134.85	33,487,910
28 Mar 24	134.50000 +18.20	136.75	122.32	134.00	73,449,928
27 Mar 24	116.30000 +2.10	116.35	113.80	114.45	10,543,360
26 Mar 24	114.20000 +4.10	114.20	108.25	109.95	10,989,680
25 Mar 24	110.10000 +0.35	111.10	108.45	109.10	22,566,500
22 Mar 24	109.75000 -7.35	113.95	107.30	113.95	24,088,820
21 Mar 24	117.10000 +3.45	118.22	114.78	115.80	30,474,270
20 Mar 24	113.65000 +3.10	113.72	110.15	110.30	7,911,461
19 Mar 24	110.55000 -0.60	111.05	108.64	110.15	20,295,380
18 Mar 24	111.15000 -0.70	113.60	110.46	111.95	14,464,100
15 Mar 24	111.85000 +0.00	113.60	110.05	112.10	29,260,380
14 Mar 24	111.85000 -1.25	116.20	111.85	112.95	21,758,892
13 Mar 24	113.10000 -4.80	119.20	113.00	117.70	25,373,930
12 Mar 24	117.90000 +3.70	117.90	115.13	115.80	24,867,090
11 Mar 24	114.20000 -1.50	116.75	114.05	114.15	11,187,530
08 Mar 24	115.70000 -0.05	116.55	114.35	115.20	21,135,360
07 Mar 24	115.75000 -1.25	116.30	113.95	116.00	23,653,880
06 Mar 24	117.00000 -0.55	123.60	116.15	117.95	18,126,230
05 Mar 24	117.55000 -0.70	118.20	116.45	117.85	8,687,312
04 Mar 24	118.25000 -1.65	119.90	117.50	119.90	13,136,680
01 Mar 24	119.90000 +2.00	120.05	116.90	118.00	7,332,651
29 Feb 24	117.90000 +0.20	119.30	116.75	117.95	24,575,028
28 Feb 24	117.70000 +2.80	120.50	115.60	116.05	37,269,020
27 Feb 24	114.90000 +0.40	116.55	113.39	114.40	12,270,710
26 Feb 24	114.50000 -0.90	116.30	113.30	115.65	11,746,990
23 Feb 24	115.40000 +1.95	115.75	113.60	113.65	8,476,116
22 Feb 24	113.45000 +1.00	114.95	112.05	113.40	14,466,420
21 Feb 24	112.45000 +0.25	114.50	111.95	112.55	6,696,438
20 Feb 24	112.20000 -0.90	113.60	111.75	112.65	17,082,892
19 Feb 24	113.10000 +1.00	113.80	111.65	111.70	8,408,265
16 Feb 24	112.10000 +2.25	112.65	110.55	110.55	11,764,100
15 Feb 24	109.85000 +1.60	110.80	108.73	109.55	9,087,569
14 Feb 24	108.25000 +2.80	108.85	105.45	105.45	6,759,840
13 Feb 24	105.45000 -0.20	105.75	103.00	105.20	18,757,440
12 Feb 24	105.65000 +1.65	106.35	103.35	104.00	26,095,430
09 Feb 24	104.00000 -0.50	106.15	104.00	104.70	13,925,110
08 Feb 24	104.50000 -2.85	110.15	104.00	106.60	17,038,640
07 Feb 24	107.35000 -3.40	111.30	106.80	110.40	19,846,868
06 Feb 24	110.75000 +3.70	111.05	106.25	108.05	19,909,892
05 Feb 24	107.05000 -5.95	114.25	107.05	113.45	20,377,330
02 Feb 24	113.00000 -1.95	116.85	112.50	115.90	16,034,960
01 Feb 24	114.95000 -2.10	116.35	113.47	115.05	11,648,890
31 Jan 24	117.05000 -2.05	118.50	117.05	117.95	21,126,170
30 Jan 24	119.10000 +0.95	120.20	118.45	119.35	15,553,610
29 Jan 24	118.15000 +0.35	118.35	116.80	117.60	10,628,720
26 Jan 24	117.80000 +1.30	117.80	115.40	116.25	15,158,710
25 Jan 24	116.50000 -0.35	117.40	115.15	116.25	14,027,740
24 Jan 24	116.85000 +0.95	118.30	114.35	116.85	23,963,580
23 Jan 24	115.90000 +1.20	117.55	114.25	115.00	15,322,800
22 Jan 24	114.70000 +3.45	116.55	112.20	112.30	14,710,380
19 Jan 24	111.25000 +3.00	111.95	108.41	109.50	11,893,960
18 Jan 24	108.25000 -0.55	110.85	106.30	110.00	16,875,900
17 Jan 24	108.80000 +1.45	109.15	105.85	106.40	27,772,650
16 Jan 24	107.35000 -5.95	112.55	107.35	112.45	17,397,650
15 Jan 24	113.30000 -1.15	115.15	113.20	114.45	21,753,380
12 Jan 24	114.45000 +4.15	115.15	110.70	111.00	13,509,530
11 Jan 24	110.30000 -3.00	116.05	110.05	113.10	66,059,992
10 Jan 24	113.30000 -1.05	116.30	113.15	114.35	12,625,500
09 Jan 24	114.35000 -5.00	121.50	114.25	120.40	26,401,010
08 Jan 24	119.35000 -0.75	120.25	115.55	119.00	16,635,240
05 Jan 24	120.10000 +0.40	121.55	117.25	117.25	29,907,632
04 Jan 24	119.70000 -35.75	134.75	116.20	130.00	136,535,392
03 Jan 24	155.45000 -5.15	161.75	155.05	160.90	10,591,730
02 Jan 24	160.60001 -5.35	166.75	159.95	166.30	12,448,350
29 Dec 23	165.95000 -1.50	168.70	165.95	168.00	2,903,284
28 Dec 23	167.45000 -0.45	168.30	166.50	168.00	4,108,242
27 Dec 23	167.89999 +2.90	168.40	165.05	166.65	7,112,228
22 Dec 23	165.00000 -8.95	166.35	162.00	162.60	5,621,435
21 Dec 23	173.95000 -0.35	175.35	172.05	172.25	7,344,775
20 Dec 23	174.30000 +1.80	177.75	171.10	176.10	11,997,850
19 Dec 23	172.50000 +1.00	173.50	170.85	172.05	19,823,868
18 Dec 23	171.50000 -1.65	174.20	170.60	172.85	4,851,218
15 Dec 23	173.14999 -2.00	177.50	172.65	176.00	14,910,790
14 Dec 23	175.14999 +5.00	177.45	169.10	173.90	21,654,400
13 Dec 23	170.14999 -2.60	173.90	170.00	172.05	15,893,790
12 Dec 23	172.75000 +0.15	175.25	171.30	173.25	10,886,580
11 Dec 23	172.60001 +5.65	172.60	166.21	167.60	24,189,320
08 Dec 23	166.95000 +1.15	168.70	164.80	166.25	10,126,880
07 Dec 23	165.80000 -2.85	169.70	164.50	167.00	14,967,680
06 Dec 23	168.64999 +3.65	169.52	164.00	165.65	8,909,030
05 Dec 23	165.00000 +0.10	166.33	162.30	163.80	13,080,000
04 Dec 23	164.89999 +4.55	165.95	159.35	160.45	14,714,780
01 Dec 23	160.35001 +3.30	160.40	155.10	155.10	8,500,490
30 Nov 23	157.05000 -0.25	160.40	156.30	156.40	22,023,780
29 Nov 23	157.30000 +8.50	159.60	148.15	148.65	12,530,750
28 Nov 23	148.80000 +0.05	149.60	146.40	147.15	7,792,036
27 Nov 23	148.75000 +0.55	150.80	145.50	148.15	5,023,040
24 Nov 23	148.20000 +0.30	149.35	146.95	147.90	7,042,894
23 Nov 23	147.89999 -2.45	151.45	145.48	148.90	8,445,578
22 Nov 23	150.35001 +5.75	151.55	143.95	144.95	15,003,290
21 Nov 23	144.60001 +5.50	147.10	136.45	139.30	11,843,050
20 Nov 23	139.10001 +0.35	141.00	137.20	139.35	6,020,110
17 Nov 23	138.75000 +1.65	139.80	136.15	137.55	13,189,860
16 Nov 23	137.10001 -4.85	141.90	136.85	141.55	6,923,897
15 Nov 23	141.95000 +2.25	144.20	138.65	140.15	14,471,690
14 Nov 23	139.70000 +5.80	139.70	132.80	135.45	6,327,736
13 Nov 23	133.89999 -0.05	135.30	132.95	134.00	11,491,240
10 Nov 23	133.95000 -0.60	134.15	131.75	133.60	5,001,080
09 Nov 23	134.55000 +0.35	136.20	132.55	133.80	38,212,736
08 Nov 23	134.20000 +0.00	136.18	133.40	134.15	7,309,157
07 Nov 23	134.20000 +2.20	135.10	132.00	132.40	6,939,742
06 Nov 23	132.00000 +0.65	134.50	131.95	133.35	24,871,380
03 Nov 23	131.35001 +4.90	132.90	124.80	127.20	11,421,400
02 Nov 23	126.45000 -0.15	131.60	125.05	128.15	12,146,460
01 Nov 23	126.60000 -0.90	129.30	124.15	128.20	11,973,900
31 Oct 23	127.50000 -0.30	130.45	127.45	128.40	14,042,890
30 Oct 23	127.80000 +1.70	128.85	126.65	127.45	12,056,930
27 Oct 23	126.10000 -0.65	128.25	125.34	126.90	6,034,109
26 Oct 23	126.75000 +0.55	127.30	124.00	125.00	13,658,220
25 Oct 23	126.20000 -2.75	129.15	124.97	128.30	7,212,612
24 Oct 23	128.95000 +0.60	131.35	127.80	130.00	5,791,125
23 Oct 23	128.35001 +2.05	128.55	125.75	127.40	5,744,186
20 Oct 23	126.30000 -3.70	129.75	125.00	128.80	12,339,030
19 Oct 23	130.00000 -3.50	134.50	130.00	132.20	8,105,513
18 Oct 23	133.50000 -3.25	141.65	133.25	137.80	7,704,795
17 Oct 23	136.75000 +2.90	137.00	132.35	133.50	6,080,252
16 Oct 23	133.85001 +3.00	134.25	129.90	131.65	13,603,690
13 Oct 23	130.85001 -6.60	139.50	130.70	136.95	9,575,985
12 Oct 23	137.45000 -1.15	140.55	137.25	139.00	17,805,570
11 Oct 23	138.60001 -5.55	143.40	138.45	143.25	26,571,860
10 Oct 23	144.14999 +5.40	145.10	139.80	140.75	22,025,140
09 Oct 23	138.75000 -4.40	142.30	138.00	140.50	8,905,844
06 Oct 23	143.14999 +3.15	143.16	138.65	140.50	12,451,440
05 Oct 23	140.00000 -4.30	145.55	139.95	144.05	36,716,820
04 Oct 23	144.30000 -1.30	145.50	142.95	144.40	20,041,930
03 Oct 23	145.60001 -3.50	150.50	144.20	148.00	28,722,760
02 Oct 23	149.10001 -0.60	152.35	148.70	149.95	10,294,410
29 Sep 23	149.70000 +6.85	151.80	148.85	149.25	12,979,580
28 Sep 23	142.85001 -1.50	145.20	141.56	144.05	20,417,270
27 Sep 23	144.35001 -1.20	148.02	144.35	145.60	62,514,080
26 Sep 23	145.55000 -0.10	147.25	144.20	144.35	19,512,220
25 Sep 23	145.64999 -1.35	148.60	143.35	146.20	46,107,040
22 Sep 23	147.00000 +2.10	149.60	144.25	144.60	16,052,680
21 Sep 23	144.89999 +11.95	145.50	138.00	141.00	59,656,368
20 Sep 23	132.95000 -0.45	136.65	132.90	135.00	14,680,060
19 Sep 23	133.39999 -2.65	137.05	132.26	136.00	8,251,731
18 Sep 23	136.05000 -3.60	140.30	135.90	139.40	4,951,870
15 Sep 23	139.64999 -1.00	142.15	139.40	141.80	17,524,108
14 Sep 23	140.64999 +3.65	140.90	134.70	137.00	15,468,410
13 Sep 23	137.00000 -3.45	140.00	136.05	140.00	12,714,310
12 Sep 23	140.45000 +0.95	142.95	138.70	140.30	78,591,472
11 Sep 23	139.50000 +1.75	140.30	137.60	137.75	10,016,990
08 Sep 23	137.75000 +3.50	139.55	134.95	134.95	12,937,200
07 Sep 23	134.25000 -5.05	138.40	134.25	136.00	15,110,900
06 Sep 23	139.30000 -1.65	141.15	138.30	139.70	5,469,069
05 Sep 23	140.95000 -1.60	142.35	139.10	140.80	4,695,780
04 Sep 23	142.55000 -1.50	145.65	142.25	144.85	14,592,630
01 Sep 23	144.05000 -1.20	146.70	143.95	146.50	5,340,320
31 Aug 23	145.25000 +2.00	147.65	141.87	143.55	13,006,230
30 Aug 23	143.25000 -1.80	146.05	140.75	144.00	14,803,430
29 Aug 23	145.05000 +6.05	145.15	139.50	143.05	8,458,944
25 Aug 23	139.00000 -0.90	140.50	137.45	139.40	8,014,446
24 Aug 23	139.89999 +6.75	140.60	134.65	136.85	14,479,870
23 Aug 23	133.14999 -7.60	145.15	130.45	140.65	69,947,128
22 Aug 23	140.75000 -10.35	154.40	139.95	152.00	68,561,080
21 Aug 23	151.10001 +1.40	152.30	149.70	150.15	32,127,812
18 Aug 23	149.70000 -3.70	152.60	147.20	152.45	10,475,300
17 Aug 23	153.39999 -0.25	154.95	152.55	152.70	10,970,620
16 Aug 23	153.64999 +4.25	155.80	147.80	149.00	10,045,120
15 Aug 23	149.39999 +2.95	150.10	144.65	145.70	7,006,768
14 Aug 23	146.45000 +3.15	146.45	143.85	144.60	10,731,200
11 Aug 23	143.30000 -2.90	145.75	143.30	144.85	38,956,288
10 Aug 23	146.20000 +2.25	146.85	143.65	145.30	10,830,090
09 Aug 23	143.95000 -2.05	148.95	143.90	148.95	51,839,288
08 Aug 23	146.00000 -0.80	147.65	144.80	145.85	5,951,931
07 Aug 23	146.80000 -2.45	150.55	145.90	147.85	5,739,849
04 Aug 23	149.25000 -1.45	150.30	147.60	149.20	9,065,673
03 Aug 23	150.70000 +2.20	152.45	147.20	148.00	9,323,722
02 Aug 23	148.50000 -4.75	151.20	148.35	150.00	7,807,983
01 Aug 23	153.25000 -4.45	157.02	152.16	156.75	10,272,670
31 Jul 23	157.70000 -0.40	158.25	155.65	156.75	4,911,202
28 Jul 23	158.10001 +1.95	158.20	154.25	155.20	6,483,789
27 Jul 23	156.14999 +2.20	156.65	153.20	155.20	62,013,320
26 Jul 23	153.95000 -1.35	155.75	151.40	155.15	5,460,514
25 Jul 23	155.30000 -1.80	158.50	155.25	157.60	8,127,072
24 Jul 23	157.10001 -0.30	158.90	155.90	157.00	4,353,403
21 Jul 23	157.39999 +0.00	158.40	155.55	156.75	5,382,907
20 Jul 23	157.39999 +0.25	158.93	156.10	156.10	7,580,336
19 Jul 23	157.14999 +3.45	159.15	153.35	155.25	41,711,300
18 Jul 23	153.70000 +1.10	154.55	152.50	153.15	9,223,025
17 Jul 23	152.60001 +0.65	153.15	150.27	151.40	16,233,390
14 Jul 23	151.95000 +0.80	152.65	150.40	150.50	8,444,449
13 Jul 23	151.14999 +1.00	153.32	150.45	151.10	7,431,009
12 Jul 23	150.14999 +5.65	150.62	144.45	145.00	8,709,671
11 Jul 23	144.50000 +3.45	145.45	140.70	142.25	12,759,490
10 Jul 23	141.05000 +0.05	142.00	139.20	140.00	7,344,713
07 Jul 23	141.00000 +3.00	141.70	135.90	138.10	7,138,015
06 Jul 23	138.00000 -7.25	144.25	137.00	144.25	16,304,850
05 Jul 23	145.25000 -2.45	148.00	145.15	146.25	11,828,640
04 Jul 23	147.70000 +1.70	148.20	144.70	145.70	9,955,671
03 Jul 23	146.00000 +0.00	148.20	143.45	146.90	4,983,611
30 Jun 23	146.00000 +2.10	146.50	141.05	143.15	39,073,264
29 Jun 23	143.89999 -0.25	146.45	142.85	146.45	8,169,885
28 Jun 23	144.14999 +1.55	146.20	142.85	144.90	18,165,480
27 Jun 23	142.60001 -4.00	143.01	137.21	139.25	19,009,640
26 Jun 23	146.60001 +2.80	146.80	142.00	142.80	11,212,010
23 Jun 23	143.80000 -5.95	150.55	141.35	148.70	16,530,340
22 Jun 23	149.75000 +3.35	150.40	143.85	145.90	13,329,540
21 Jun 23	146.39999 -0.90	147.89	144.12	144.90	7,735,859
20 Jun 23	147.30000 -1.10	150.50	145.38	148.45	11,433,380
19 Jun 23	148.39999 -0.70	152.35	144.40	147.30	14,905,610
16 Jun 23	149.10001 +1.80	150.30	144.95	145.15	19,412,140
15 Jun 23	147.30000 -0.95	149.20	143.85	147.95	16,992,570
14 Jun 23	148.25000 -0.10	148.45	144.35	147.40	16,719,900
13 Jun 23	148.35001 -0.60	150.35	146.10	148.40	8,990,631
12 Jun 23	148.95000 +0.30	151.30	146.20	151.05	5,904,146
09 Jun 23	148.64999 -2.35	153.55	146.45	149.95	13,011,950
08 Jun 23	151.00000 -2.90	154.30	150.00	152.55	19,579,520
07 Jun 23	153.89999 -0.95	156.10	153.60	154.65	7,129,824
06 Jun 23	154.85001 -0.15	155.30	152.60	154.50	8,680,875
05 Jun 23	155.00000 -1.90	157.90	154.30	157.60	4,678,275
02 Jun 23	156.89999 +4.55	159.00	154.05	154.05	10,686,710
01 Jun 23	152.35001 +0.35	154.40	150.62	151.25	7,278,472
31 May 23	152.00000 -1.45	153.45	151.45	153.00	18,894,900
30 May 23	153.45000 +2.45	154.55	151.45	151.80	14,475,920
26 May 23	151.00000 +2.35	152.20	145.95	149.50	16,562,520
25 May 23	148.64999 -1.80	150.60	147.25	150.45	8,421,189
24 May 23	150.45000 -5.50	155.50	149.90	153.90	12,411,980
23 May 23	155.95000 -4.45	159.95	154.20	159.60	10,360,280
22 May 23	160.39999 +1.15	165.24	159.90	160.50	17,028,410
19 May 23	159.25000 -13.40	174.35	158.90	174.35	28,054,840
18 May 23	172.64999 +9.65	173.45	166.07	167.45	15,993,600
17 May 23	163.00000 -7.25	168.80	156.30	168.00	30,645,160
16 May 23	170.25000 -4.35	175.05	169.25	173.75	17,798,930
15 May 23	174.60001 +1.35	178.10	173.20	174.60	9,422,834
12 May 23	173.25000 +4.65	175.40	169.31	170.30	20,599,080
11 May 23	168.60001 +4.20	168.60	163.60	163.75	8,557,380
10 May 23	164.39999 -0.15	165.70	162.20	165.05	6,237,545
09 May 23	164.55000 +1.90	167.90	164.35	165.10	10,296,880
05 May 23	162.64999 +2.80	163.50	160.15	161.40	19,307,520
04 May 23	159.85001 -3.15	162.65	159.55	162.65	4,101,500
03 May 23	163.00000 +0.90	165.35	161.60	163.95	15,020,450
02 May 23	162.10001 +1.05	164.00	161.35	161.35	11,010,130
28 Apr 23	161.05000 +1.20	162.05	158.37	161.20	20,036,108
27 Apr 23	159.85001 -2.70	162.95	159.35	161.40	7,731,846
26 Apr 23	162.55000 -3.50	169.30	159.65	168.05	12,351,650
25 Apr 23	166.05000 -1.60	166.85	164.70	166.65	7,043,249
24 Apr 23	167.64999 +2.35	169.45	162.65	165.30	10,137,560
21 Apr 23	165.30000 +1.05	165.35	161.65	164.60	5,711,988
20 Apr 23	164.25000 +0.65	164.25	161.80	164.20	5,007,301
19 Apr 23	163.60001 -3.00	165.96	163.05	165.75	6,486,444
18 Apr 23	166.60001 +0.25	168.47	165.85	167.30	8,075,383
17 Apr 23	166.35001 -0.20	167.65	164.85	167.00	26,572,430
14 Apr 23	166.55000 +0.25	167.45	164.55	166.60	16,393,750
13 Apr 23	166.30000 -1.25	169.62	165.90	168.50	9,733,755
12 Apr 23	167.55000 -1.15	169.65	167.50	169.25	7,082,599
11 Apr 23	168.70000 +2.65	170.15	167.90	168.10	31,228,040
06 Apr 23	166.05000 -1.00	168.15	163.05	166.30	11,765,430
05 Apr 23	167.05000 -4.90	172.10	165.80	171.80	6,189,204
04 Apr 23	171.95000 -2.20	176.12	171.30	175.85	15,497,870
03 Apr 23	174.14999 -3.60	178.09	173.75	175.40	9,582,371
31 Mar 23	177.75000 +2.35	178.00	174.70	175.70	14,022,490
30 Mar 23	175.39999 +7.20	176.20	168.48	169.85	7,086,888
29 Mar 23	168.20000 +0.45	169.70	164.25	169.15	5,375,474
28 Mar 23	167.75000 +1.60	168.85	165.55	168.20	45,408,728
27 Mar 23	166.14999 +2.20	167.60	164.95	166.95	29,770,960
24 Mar 23	163.95000 -7.10	169.75	162.40	169.65	11,316,990
23 Mar 23	171.05000 -1.15	173.25	168.95	171.70	5,576,164
22 Mar 23	172.20000 +2.40	173.45	169.20	169.50	10,594,520
21 Mar 23	169.80000 +5.45	171.45	166.85	166.90	13,499,820
20 Mar 23	164.35001 +2.05	166.00	157.50	159.75	13,327,510
17 Mar 23	162.30000 -4.40	169.64	159.80	167.95	24,189,472
16 Mar 23	166.70000 +4.80	167.35	160.10	164.50	13,070,160
15 Mar 23	161.89999 -6.80	169.15	156.60	168.50	21,761,688
14 Mar 23	168.70000 +2.35	169.25	163.12	165.40	16,512,551
13 Mar 23	166.35001 -7.30	176.25	165.85	173.85	21,135,280
10 Mar 23	173.64999 -5.55	179.95	170.70	179.95	18,115,280
09 Mar 23	179.20000 -0.25	180.00	174.60	178.00	14,150,590
08 Mar 23	179.45000 -1.65	213.12	176.50	180.15	18,299,740
07 Mar 23	181.10001 +0.55	183.80	178.06	178.85	9,729,772
06 Mar 23	180.55000 -1.25	183.80	180.30	182.00	19,060,240
03 Mar 23	181.80000 +0.80	182.55	180.25	181.20	4,428,458
02 Mar 23	181.00000 +1.20	181.25	177.36	178.85	5,486,704
01 Mar 23	179.80000 -1.30	181.35	178.55	179.40	16,451,330
28 Feb 23	181.10001 +1.30	182.10	177.70	179.10	13,573,160
27 Feb 23	179.80000 +0.00	182.45	179.65	181.90	10,415,650
24 Feb 23	179.80000 -2.25	183.35	179.00	182.65	5,635,241
23 Feb 23	182.05000 +2.05	183.55	179.84	180.50	5,006,327
22 Feb 23	180.00000 -0.75	180.70	177.65	179.70	6,342,281
21 Feb 23	180.75000 +1.25	183.10	179.53	181.55	7,087,211
20 Feb 23	179.50000 -1.30	182.97	179.50	180.00	13,738,220
17 Feb 23	180.80000 -2.25	183.75	180.10	181.40	10,458,990
16 Feb 23	183.05000 +1.05	184.80	180.55	182.30	4,640,161
15 Feb 23	182.00000 +3.65	182.90	177.70	178.35	5,713,738
14 Feb 23	178.35001 -2.60	182.90	178.35	182.20	23,042,920
13 Feb 23	180.95000 +2.05	181.35	176.78	178.80	8,853,376
10 Feb 23	178.89999 -2.85	180.55	173.57	175.00	20,551,080
09 Feb 23	181.75000 +0.65	183.30	179.75	182.10	13,055,900
08 Feb 23	181.10001 +1.65	185.55	180.20	181.15	11,192,340
07 Feb 23	179.45000 -2.70	184.65	176.75	183.65	21,338,552
06 Feb 23	182.14999 -4.50	186.28	179.50	184.40	19,119,360
03 Feb 23	186.64999 +5.15	186.65	177.85	182.55	24,550,200
02 Feb 23	181.50000 +18.20	183.15	166.65	167.10	29,804,930
01 Feb 23	163.30000 +0.55	165.15	162.25	163.25	17,964,368
31 Jan 23	162.75000 +0.35	163.50	160.27	161.70	18,695,680
30 Jan 23	162.39999 +0.80	162.85	159.45	160.80	33,338,090
27 Jan 23	161.60001 -2.80	166.80	161.60	164.80	9,097,425
26 Jan 23	164.39999 +3.75	165.90	161.80	162.70	12,124,950
25 Jan 23	160.64999 -0.20	163.41	158.40	161.55	7,043,619
24 Jan 23	160.85001 +2.05	163.35	158.70	159.05	16,057,350
23 Jan 23	158.80000 +1.80	159.85	157.02	157.30	5,901,637
20 Jan 23	157.00000 +4.25	157.95	150.63	153.80	16,118,430
19 Jan 23	152.75000 -3.25	157.80	152.30	154.90	8,241,030
18 Jan 23	156.00000 -2.50	160.36	154.80	160.00	18,049,280
17 Jan 23	158.50000 -3.25	162.00	157.30	161.50	11,383,750
16 Jan 23	161.75000 +1.65	162.20	159.25	161.65	11,199,110
13 Jan 23	160.10001 +0.40	161.45	157.15	159.95	12,454,600
12 Jan 23	159.70000 +8.95	162.15	150.90	151.80	35,096,288
11 Jan 23	150.75000 +9.85	152.20	144.80	146.00	28,949,490
10 Jan 23	140.89999 +0.30	142.35	139.30	139.65	35,485,820
09 Jan 23	140.60001 -1.95	144.00	138.65	143.15	8,096,963
06 Jan 23	142.55000 +3.15	143.65	137.85	139.40	13,530,960
05 Jan 23	139.39999 +4.15	142.30	136.58	136.60	29,696,070
04 Jan 23	135.25000 +5.55	135.25	129.02	130.85	14,993,460
03 Jan 23	129.70000 +3.55	131.45	127.10	127.15	14,058,080
30 Dec 22	126.15000 +3.00	127.05	122.45	123.55	2,901,493
29 Dec 22	123.15000 +1.00	123.35	120.05	121.20	2,926,391
28 Dec 22	122.15000 +2.60	123.60	119.65	119.75	5,531,189
23 Dec 22	119.55000 +0.30	120.55	118.47	119.70	2,644,978
22 Dec 22	119.25000 -0.90	122.25	118.40	120.75	6,857,332
21 Dec 22	120.15000 +6.90	122.45	115.50	115.55	12,033,050
20 Dec 22	113.25000 -2.40	114.96	113.25	114.65	5,562,454
19 Dec 22	115.65000 -2.45	118.45	115.30	118.45	4,388,977
16 Dec 22	118.10000 -0.85	119.25	115.85	119.25	17,401,060
15 Dec 22	118.95000 -2.65	121.90	118.45	121.90	9,731,907
14 Dec 22	121.60000 -1.00	122.95	120.50	122.95	19,259,910
13 Dec 22	122.60000 +1.70	128.00	120.25	122.10	10,968,160
12 Dec 22	120.90000 -2.00	122.45	119.88	122.40	6,800,920
09 Dec 22	122.90000 -0.30	124.60	121.05	124.05	10,753,990
08 Dec 22	123.20000 -2.95	126.75	122.65	125.90	20,130,280
07 Dec 22	126.15000 -0.30	128.25	125.60	126.30	10,214,580
06 Dec 22	126.45000 -2.20	129.40	125.65	128.65	17,468,260
05 Dec 22	128.64999 -0.15	130.20	127.90	129.00	44,824,860
02 Dec 22	128.80000 +0.80	131.15	126.10	128.50	7,502,558
01 Dec 22	128.00000 +1.95	130.20	127.05	129.65	6,924,155
30 Nov 22	126.05000 +1.60	127.60	125.35	126.15	14,377,960
29 Nov 22	124.45000 -0.05	127.30	124.20	124.20	26,162,448
28 Nov 22	124.50000 -0.05	126.00	122.90	123.50	8,129,259
25 Nov 22	124.55000 -1.15	125.95	123.25	125.65	10,406,320
24 Nov 22	125.70000 -0.55	128.60	125.20	126.40	6,855,980
23 Nov 22	126.25000 +2.95	126.65	122.26	123.80	7,003,563
22 Nov 22	123.30000 +3.20	123.30	118.55	119.70	14,799,720
21 Nov 22	120.10000 +0.50	121.10	118.28	119.60	10,624,540
18 Nov 22	119.60000 +4.95	120.40	113.60	115.50	24,826,140
17 Nov 22	114.65000 -0.30	116.33	111.65	114.90	8,856,929
16 Nov 22	114.95000 -4.80	120.54	113.45	118.85	27,334,472
15 Nov 22	119.75000 +0.15	121.92	117.65	121.30	8,104,051
14 Nov 22	119.60000 -0.90	122.02	117.75	120.45	15,170,130
11 Nov 22	120.50000 +4.15	121.65	115.20	116.20	22,063,930
10 Nov 22	116.35000 +8.90	116.85	105.25	106.35	14,170,300
09 Nov 22	107.45000 -0.45	108.10	106.10	107.30	6,014,974
08 Nov 22	107.90000 +3.50	107.90	101.72	102.65	35,664,632
07 Nov 22	104.40000 +0.35	106.21	102.45	104.05	22,592,132
04 Nov 22	104.05000 +5.55	104.10	98.76	98.76	25,126,108
03 Nov 22	98.50000 -2.40	99.82	97.30	99.20	11,095,850
02 Nov 22	100.90000 +0.70	102.55	99.58	101.00	34,996,728
01 Nov 22	100.20000 +2.76	103.12	98.68	99.40	20,686,640
31 Oct 22	97.44000 +0.58	98.28	95.62	97.38	22,153,730
28 Oct 22	96.86000 -4.69	100.46	96.85	99.64	6,968,844
27 Oct 22	101.55000 +0.00	102.50	99.50	99.98	7,668,987
26 Oct 22	101.55000 +3.25	102.10	97.62	98.18	13,727,740
25 Oct 22	98.30000 +2.76	98.30	94.16	96.70	12,534,250
24 Oct 22	95.54000 +1.36	96.64	93.76	96.00	14,608,730
21 Oct 22	94.18000 -6.12	97.86	92.50	97.86	15,039,190
20 Oct 22	100.30000 +1.88	101.35	97.18	98.00	5,898,401
19 Oct 22	98.42000 -0.52	99.68	96.42	99.24	13,786,340
18 Oct 22	98.94000 +0.30	100.50	98.12	100.00	8,619,752
17 Oct 22	98.64000 +3.14	99.74	93.80	96.24	35,778,680
14 Oct 22	95.50000 +1.50	97.46	94.70	95.88	24,576,052
13 Oct 22	94.00000 +4.80	95.32	88.40	90.00	15,173,850
12 Oct 22	89.20000 -10.26	99.08	88.65	98.12	32,364,230
11 Oct 22	99.46000 -2.14	101.39	97.18	101.05	10,925,310
10 Oct 22	101.60000 +1.86	102.40	98.54	99.02	7,698,330
07 Oct 22	99.74000 -4.36	103.85	99.74	103.45	8,296,851
06 Oct 22	104.10000 -0.40	107.37	103.50	106.55	6,410,140
05 Oct 22	104.50000 -3.45	108.86	103.15	107.75	7,611,874
04 Oct 22	107.95000 +4.30	108.85	103.95	105.00	11,564,200
03 Oct 22	103.65000 +3.45	105.25	98.02	98.64	10,439,240
30 Sep 22	100.20000 +0.30	103.05	96.96	98.50	9,881,560
29 Sep 22	99.90000 -4.70	104.25	98.74	104.25	13,326,490
28 Sep 22	104.60000 +1.95	104.60	97.86	101.55	18,725,860
27 Sep 22	102.65000 -0.20	105.00	99.76	103.35	21,319,980
26 Sep 22	102.85000 -3.05	106.00	101.80	105.15	18,400,780
23 Sep 22	105.90000 -7.55	114.92	105.85	113.50	15,367,140
22 Sep 22	113.45000 -10.40	121.55	113.45	114.80	31,156,270
21 Sep 22	123.85000 +0.95	124.06	119.70	119.70	11,853,800
20 Sep 22	122.90000 -2.40	126.80	120.15	126.75	12,504,170
16 Sep 22	125.30000 -2.90	127.90	124.20	126.60	18,743,150
15 Sep 22	128.20000 +2.30	128.70	125.70	127.10	8,333,820
14 Sep 22	125.90000 -1.30	129.45	123.95	126.00	48,958,040
13 Sep 22	127.20000 -4.30	132.45	126.90	131.10	7,169,581
12 Sep 22	131.50000 +5.40	132.75	125.25	126.55	8,893,093
09 Sep 22	126.10000 -0.25	128.05	125.65	126.40	6,009,438
08 Sep 22	126.35000 +2.40	127.10	122.10	124.35	8,274,647
07 Sep 22	123.95000 -2.55	127.35	121.97	124.85	23,507,270
06 Sep 22	126.50000 +3.70	130.55	121.10	121.95	26,195,740
05 Sep 22	122.80000 +2.85	123.55	116.50	117.25	16,158,320
02 Sep 22	119.95000 +5.55	120.15	114.55	115.60	10,155,510
01 Sep 22	114.40000 +1.45	115.30	110.35	111.95	10,746,000
31 Aug 22	112.95000 +0.65	115.40	112.05	113.05	13,467,400
30 Aug 22	112.30000 +2.65	114.35	108.70	109.00	20,248,740
26 Aug 22	109.65000 -4.25	115.00	109.50	114.55	4,030,961
25 Aug 22	113.90000 -2.75	117.80	112.20	117.00	5,407,999
24 Aug 22	116.65000 +0.85	117.85	113.65	116.00	11,962,400
23 Aug 22	115.80000 -3.40	119.73	115.55	118.00	9,285,627
22 Aug 22	119.20000 -4.85	124.52	119.05	123.70	11,133,430
19 Aug 22	124.05000 -0.55	127.25	121.10	123.60	15,286,570
18 Aug 22	124.60000 -3.60	130.30	124.20	128.70	5,488,137
17 Aug 22	128.20000 -1.80	133.14	128.20	131.20	5,469,127
16 Aug 22	130.00000 +0.75	131.70	127.26	131.20	6,524,129
15 Aug 22	129.25000 +0.15	130.58	128.20	130.00	9,699,264
12 Aug 22	129.10001 -2.45	131.55	127.50	130.90	7,582,877
11 Aug 22	131.55000 -1.15	134.37	130.60	134.20	3,536,375
10 Aug 22	132.70000 +6.00	132.70	125.15	126.10	7,335,977
09 Aug 22	126.70000 -6.85	135.16	126.70	133.80	5,532,028
08 Aug 22	133.55000 +3.40	133.55	129.65	131.40	4,226,618
05 Aug 22	130.14999 -3.65	136.00	128.90	133.25	5,434,152
04 Aug 22	133.80000 +2.15	136.03	132.88	133.10	7,454,156
03 Aug 22	131.64999 +3.35	132.35	127.21	130.00	8,105,498
02 Aug 22	128.30000 -2.45	130.95	126.65	130.95	7,674,195
01 Aug 22	130.75000 +1.20	131.71	128.95	129.20	6,061,754
29 Jul 22	129.55000 +3.00	129.55	126.45	127.40	21,493,280
28 Jul 22	126.55000 +0.45	128.40	124.50	127.70	7,213,023
27 Jul 22	126.10000 -1.65	130.00	124.97	128.25	10,031,740
26 Jul 22	127.75000 -11.15	138.05	126.85	137.80	12,065,680
25 Jul 22	138.89999 -3.00	142.25	137.20	141.75	5,822,633
22 Jul 22	141.89999 -0.65	143.15	139.85	139.85	6,349,216
21 Jul 22	142.55000 +2.75	145.40	140.05	140.15	11,912,080
20 Jul 22	139.80000 +2.30	140.45	137.70	138.75	25,815,270
19 Jul 22	137.50000 +5.50	138.25	130.15	131.10	14,469,160
18 Jul 22	132.00000 +2.90	132.23	129.10	130.55	17,532,052
15 Jul 22	129.10001 +5.40	129.30	122.90	123.85	9,387,900
14 Jul 22	123.70000 +0.15	126.35	122.75	122.90	12,995,560
13 Jul 22	123.55000 -1.65	127.60	121.65	125.90	28,357,440
12 Jul 22	125.20000 +1.75	125.45	121.60	122.30	11,089,080
11 Jul 22	123.45000 -1.50	125.15	122.30	122.30	4,766,817
08 Jul 22	124.95000 +2.70	126.20	121.65	122.35	14,331,310
07 Jul 22	122.25000 +3.90	123.15	118.40	119.05	20,975,340
06 Jul 22	118.35000 +5.20	120.00	115.75	115.75	9,088,224
05 Jul 22	113.15000 -1.55	117.55	110.20	115.60	6,125,600
04 Jul 22	114.70000 -2.95	119.30	113.80	118.60	13,859,020
01 Jul 22	117.65000 +2.25	118.75	113.20	114.25	9,186,068
30 Jun 22	115.40000 -0.60	116.10	112.00	113.65	8,187,104
29 Jun 22	116.00000 -1.70	117.12	114.40	115.65	6,315,964
28 Jun 22	117.70000 -1.00	120.05	117.00	119.30	5,581,172
27 Jun 22	118.70000 -0.40	122.30	117.85	119.50	7,354,973
24 Jun 22	119.10000 +4.90	119.87	112.05	114.40	9,766,687
23 Jun 22	114.20000 +0.35	116.30	111.05	111.05	13,417,490
22 Jun 22	113.85000 +7.05	118.50	103.97	105.80	49,760,600
21 Jun 22	106.80000 +0.45	107.85	105.65	107.30	6,964,494
20 Jun 22	106.35000 -0.10	108.85	105.20	106.30	8,060,556
17 Jun 22	106.45000 +3.55	107.70	102.90	105.00	16,250,630
16 Jun 22	102.90000 -8.45	110.00	100.97	108.90	20,032,660
15 Jun 22	111.35000 -0.40	115.15	111.35	114.40	43,299,080
14 Jun 22	111.75000 -3.20	116.85	110.84	116.85	15,437,810
13 Jun 22	114.95000 -1.80	116.00	112.56	115.15	60,529,328
10 Jun 22	116.75000 -4.75	120.75	116.40	120.45	12,456,220
09 Jun 22	121.50000 -0.75	122.40	118.75	121.05	14,212,910
08 Jun 22	122.25000 +3.80	122.45	118.55	121.40	8,300,425
07 Jun 22	118.45000 -4.80	122.15	115.12	120.80	19,069,160
06 Jun 22	123.25000 +1.15	126.35	122.80	123.65	8,232,618
01 Jun 22	122.10000 -0.55	125.55	122.10	123.60	15,374,850
31 May 22	122.65000 -1.85	125.45	121.25	124.50	49,413,460
30 May 22	124.50000 +4.55	127.10	120.15	121.45	33,481,910
27 May 22	119.95000 +0.80	122.10	118.55	119.70	19,923,800
26 May 22	119.15000 +7.15	119.70	98.94	100.00	53,253,392
25 May 22	112.00000 -7.30	123.50	112.00	120.80	52,595,472
24 May 22	119.30000 -4.35	122.35	117.90	122.15	30,291,280
23 May 22	123.65000 +2.15	124.50	121.71	123.50	27,053,000
20 May 22	121.50000 -0.70	123.75	120.65	123.50	29,094,780
19 May 22	122.20000 -2.50	123.62	119.90	122.85	22,641,850
18 May 22	124.70000 -7.15	134.59	124.60	132.90	49,844,800
17 May 22	131.85001 +1.20	135.45	130.30	131.75	29,207,320
16 May 22	130.64999 -0.80	130.95	126.20	130.95	13,482,420
13 May 22	131.45000 +4.70	132.05	127.00	128.15	12,573,520
12 May 22	126.75000 +7.85	127.90	118.40	119.50	27,543,540
11 May 22	118.90000 +1.95	120.10	117.10	118.10	20,452,070
10 May 22	116.95000 -0.60	120.15	116.90	119.80	22,388,830
09 May 22	117.55000 -6.00	124.55	117.55	123.15	24,719,640
06 May 22	123.55000 -4.50	128.90	121.75	126.25	15,298,910
05 May 22	128.05000 -0.45	132.15	127.45	130.45	16,856,860
04 May 22	128.50000 -6.35	135.30	128.30	135.00	19,087,820
03 May 22	134.85001 +1.45	135.40	131.30	133.20	15,179,850
29 Apr 22	133.39999 +0.05	136.05	132.40	133.75	11,046,470
28 Apr 22	133.35001 +3.35	134.85	130.90	131.05	10,703,910
27 Apr 22	130.00000 -3.45	134.40	129.92	133.85	9,940,083
26 Apr 22	133.45000 -6.95	141.50	132.55	141.50	20,401,980
25 Apr 22	140.39999 -4.40	143.10	139.05	140.90	10,720,580
22 Apr 22	144.80000 -2.45	148.90	144.40	145.80	6,260,153
21 Apr 22	147.25000 +2.75	148.70	144.00	145.20	9,958,926
20 Apr 22	144.50000 +1.45	146.00	142.35	143.95	7,474,865
19 Apr 22	143.05000 -4.45	147.13	140.90	146.80	9,811,196
14 Apr 22	147.50000 -0.05	148.60	146.30	148.25	21,084,620
13 Apr 22	147.55000 +0.15	147.55	142.25	146.50	17,410,400
12 Apr 22	147.39999 +3.15	150.25	142.00	142.95	14,543,240
11 Apr 22	144.25000 -2.75	147.15	143.15	146.00	11,409,530
08 Apr 22	147.00000 +1.85	147.60	144.95	147.50	7,681,667
07 Apr 22	145.14999 -0.90	149.10	144.65	147.15	6,595,195
06 Apr 22	146.05000 -7.85	154.20	144.50	153.80	15,516,420
05 Apr 22	153.89999 -2.15	156.85	153.10	155.80	34,808,088
04 Apr 22	156.05000 +5.30	156.35	149.60	151.10	5,373,271
01 Apr 22	150.75000 +2.50	153.25	148.95	149.35	11,445,990
31 Mar 22	148.25000 -4.65	154.55	148.25	154.35	11,950,580
30 Mar 22	152.89999 -7.45	162.52	152.45	161.15	27,886,920
29 Mar 22	160.35001 +8.50	161.90	153.25	154.05	9,027,335
28 Mar 22	151.85001 +1.65	153.25	149.90	150.40	8,721,026
25 Mar 22	150.20000 +2.55	152.75	147.40	147.70	13,691,780
24 Mar 22	147.64999 -3.95	152.95	146.50	150.50	11,696,720
23 Mar 22	151.60001 -1.70	155.15	150.25	154.20	13,967,270
22 Mar 22	153.30000 +4.40	154.85	149.80	150.80	13,438,730
21 Mar 22	148.89999 -2.15	151.10	146.20	151.10	10,531,770
18 Mar 22	151.05000 +2.05	151.05	145.85	149.60	19,934,650
17 Mar 22	149.00000 +0.00	152.10	146.90	151.30	11,057,970
16 Mar 22	149.00000 +7.25	150.55	143.25	143.25	10,410,240
15 Mar 22	141.75000 -2.70	144.73	139.95	143.60	7,839,675
14 Mar 22	144.45000 +4.15	146.05	141.18	141.80	4,639,624
11 Mar 22	140.30000 -0.85	145.66	139.75	141.30	7,619,975
10 Mar 22	141.14999 -3.50	145.10	139.20	144.65	16,489,689
09 Mar 22	144.64999 +12.90	144.70	134.70	135.55	26,906,840
08 Mar 22	131.75000 -0.10	134.80	128.70	129.35	11,003,210
07 Mar 22	131.85001 +0.30	135.35	121.20	128.30	14,698,090
04 Mar 22	131.55000 -9.50	139.75	131.40	138.65	12,212,020
03 Mar 22	141.05000 -5.05	150.45	140.65	146.05	17,753,608
02 Mar 22	146.10001 +1.30	147.40	141.80	143.40	15,581,150
01 Mar 22	144.80000 -6.20	151.69	144.65	151.25	9,959,495
28 Feb 22	151.00000 +0.75	151.00	145.75	148.20	20,306,200
25 Feb 22	150.25000 -3.25	158.80	148.71	157.25	21,837,480
24 Feb 22	153.50000 -2.35	158.30	145.99	148.55	20,724,800
23 Feb 22	155.85001 -4.75	162.70	155.85	162.70	12,169,430
22 Feb 22	160.60001 -0.95	163.60	156.91	157.70	25,419,440
21 Feb 22	161.55000 -4.15	167.80	159.30	167.15	8,956,046
18 Feb 22	165.70000 +0.70	168.30	164.65	166.40	12,063,820
17 Feb 22	165.00000 -1.00	174.35	164.25	166.00	25,201,140
16 Feb 22	166.00000 -2.85	169.60	164.70	168.50	14,394,540
15 Feb 22	168.85001 +0.35	170.83	167.75	168.15	5,035,122
14 Feb 22	168.50000 -6.15	171.90	166.10	171.15	7,543,934
11 Feb 22	174.64999 -4.20	177.60	174.65	176.10	15,264,880
10 Feb 22	178.85001 -3.05	182.70	175.60	182.70	8,714,307
09 Feb 22	181.89999 +2.85	183.35	180.40	181.30	11,042,760
08 Feb 22	179.05000 -2.35	184.45	177.19	184.00	10,839,650
07 Feb 22	181.39999 -0.60	184.46	181.40	182.95	8,346,290
04 Feb 22	182.00000 -2.30	189.35	182.00	186.00	8,589,623
03 Feb 22	184.30000 -4.00	189.05	183.35	188.00	8,039,090
02 Feb 22	188.30000 -3.10	194.50	188.30	192.30	8,410,133
01 Feb 22	191.39999 +3.35	193.70	188.60	188.60	10,398,290
31 Jan 22	188.05000 -0.25	191.10	185.35	189.95	9,570,972
28 Jan 22	188.30000 +1.30	190.45	185.60	186.85	18,239,660
27 Jan 22	187.00000 +3.00	187.80	178.60	179.90	8,586,232
26 Jan 22	184.00000 +1.45	186.30	183.55	184.85	11,202,060
25 Jan 22	182.55000 -0.35	186.75	180.20	185.90	7,585,101
24 Jan 22	182.89999 -9.80	192.85	180.85	190.65	28,716,220
21 Jan 22	192.70000 -1.95	194.00	189.55	190.75	6,062,277
20 Jan 22	194.64999 +2.85	196.60	192.20	193.15	10,321,030
19 Jan 22	191.80000 +2.70	195.60	185.65	186.95	13,660,980
18 Jan 22	189.10001 -6.90	195.00	189.10	195.00	8,344,988
17 Jan 22	196.00000 +3.00	198.74	193.00	195.00	11,854,880
14 Jan 22	193.00000 -4.95	202.44	191.15	198.35	15,692,040
13 Jan 22	197.95000 -13.55	211.10	194.60	210.60	47,359,280
12 Jan 22	211.50000 -7.30	229.40	211.40	228.30	26,786,910
11 Jan 22	218.80000 +6.00	219.80	212.60	214.00	13,923,950
10 Jan 22	212.80000 -1.20	217.20	209.60	215.40	12,481,250
07 Jan 22	214.00000 +1.20	217.40	211.40	211.40	6,014,411
06 Jan 22	212.80000 -6.20	215.60	210.60	213.80	6,384,046
05 Jan 22	219.00000 +3.20	220.40	215.20	215.80	6,729,993
04 Jan 22	215.80000 -2.00	225.20	214.20	221.00	7,409,543
31 Dec 21	217.80000 -0.60	219.60	216.00	216.00	1,513,576
30 Dec 21	218.39999 +3.20	218.40	214.40	215.00	3,653,438
29 Dec 21	215.20000 +3.80	219.27	214.20	214.80	4,954,753
24 Dec 21	211.39999 +0.60	214.78	208.82	212.00	1,131,038
23 Dec 21	210.80000 +3.20	211.40	208.00	208.00	4,027,496
22 Dec 21	207.60001 +0.40	209.27	206.60	208.60	5,032,620
21 Dec 21	207.20000 +8.00	209.20	202.80	203.20	9,910,405
20 Dec 21	199.20000 +0.90	200.80	192.95	194.90	10,976,260
17 Dec 21	198.30000 -1.70	201.78	197.20	199.50	16,530,141
16 Dec 21	200.00000 -4.00	207.80	199.29	207.80	15,519,150
15 Dec 21	204.00000 -7.00	213.20	203.20	213.20	29,902,520
14 Dec 21	211.00000 -4.40	217.25	209.60	216.60	6,492,685
13 Dec 21	215.39999 -4.60	220.80	214.80	220.00	2,596,575
10 Dec 21	220.00000 -5.00	223.60	220.00	223.00	3,774,230
09 Dec 21	225.00000 -0.40	227.60	223.60	225.80	5,081,564
08 Dec 21	225.39999 -1.40	229.33	225.20	227.00	5,031,527
07 Dec 21	226.80000 +7.60	227.20	219.80	222.60	4,428,598
06 Dec 21	219.20000 +2.60	220.20	216.20	217.60	9,627,993
03 Dec 21	216.60001 +1.35	220.20	214.20	218.60	5,137,475
02 Dec 21	215.25000 -10.85	223.01	214.05	222.40	11,033,760
01 Dec 21	226.10001 +3.20	229.63	221.30	221.30	9,718,171
30 Nov 21	222.89999 -5.40	228.90	217.60	228.00	13,107,200
29 Nov 21	228.30000 +7.90	229.30	224.80	225.00	43,573,476
26 Nov 21	220.39999 -6.70	224.80	216.10	219.80	19,441,150
25 Nov 21	227.10001 -0.10	228.00	224.40	228.00	20,490,250
24 Nov 21	227.20000 -4.30	233.20	225.20	231.90	28,226,550
23 Nov 21	231.50000 +0.20	235.60	227.60	228.70	18,670,976
22 Nov 21	231.30000 -2.10	235.70	231.30	234.20	24,390,050
19 Nov 21	233.39999 -0.60	235.10	230.60	234.70	41,726,600
18 Nov 21	234.00000 +2.70	235.09	230.40	231.80	20,983,650
17 Nov 21	231.30000 -1.30	234.50	230.04	230.30	37,597,476
16 Nov 21	232.60001 +1.20	233.50	230.20	230.60	51,269,924
15 Nov 21	231.39999 -1.10	232.60	229.20	231.80	75,059,752
12 Nov 21	232.50000 +1.30	233.30	229.40	231.40	56,693,224
11 Nov 21	231.20000 +1.10	232.30	227.40	230.20	34,833,376
10 Nov 21	230.10001 +6.80	230.10	222.80	222.80	36,554,048
09 Nov 21	223.30000 +0.50	226.10	222.40	222.90	18,091,476
08 Nov 21	222.80000 -1.40	224.60	218.70	223.20	38,359,000
05 Nov 21	224.20000 -0.50	228.40	222.40	223.10	47,013,176
04 Nov 21	224.70000 +8.10	224.86	216.90	217.40	32,114,676
03 Nov 21	216.60001 -4.30	222.60	214.30	220.40	40,172,500
02 Nov 21	220.89999 +1.00	223.30	218.90	220.00	44,074,448
01 Nov 21	219.89999 +2.30	221.60	216.20	216.20	20,428,224
29 Oct 21	217.60001 +0.10	219.05	215.10	215.10	27,517,050
28 Oct 21	217.50000 -0.20	219.80	215.70	216.50	20,476,224
27 Oct 21	217.70000 -0.10	219.60	216.50	217.50	87,815,776
26 Oct 21	217.80000 +4.90	218.80	212.90	213.70	23,207,600
25 Oct 21	212.89999 +1.10	217.57	212.40	212.50	62,750,352
22 Oct 21	211.80000 +3.90	216.96	210.80	213.40	70,671,504
21 Oct 21	207.89999 +0.10	208.60	204.60	206.20	17,426,600
20 Oct 21	207.80000 -3.00	210.20	206.30	210.20	27,868,650
19 Oct 21	210.80000 +3.90	211.17	205.50	208.00	41,187,376
18 Oct 21	206.89999 -1.70	208.10	205.90	207.90	32,288,776
15 Oct 21	208.60001 +0.90	210.10	206.60	208.60	66,844,576
14 Oct 21	207.70000 +0.90	208.90	206.40	208.20	28,063,476
13 Oct 21	206.80000 +1.00	210.20	203.10	205.40	34,116,000
12 Oct 21	205.80000 +0.60	208.20	200.68	201.80	41,377,552
11 Oct 21	205.20000 -3.10	207.72	201.40	207.40	25,256,750
08 Oct 21	208.30000 -0.60	210.20	206.00	208.70	29,460,750
07 Oct 21	208.89999 +4.00	210.64	206.50	208.20	51,377,524
06 Oct 21	204.89999 -8.90	210.40	203.10	210.40	38,138,676
05 Oct 21	213.80000 +6.90	215.13	206.90	207.50	43,391,100
04 Oct 21	206.89999 -0.10	211.50	205.60	207.80	50,751,776
01 Oct 21	207.00000 -2.70	208.20	198.02	205.80	44,965,624
30 Sep 21	209.70000 -2.50	218.50	208.70	214.10	41,495,524
29 Sep 21	212.20000 +2.10	214.99	210.60	210.60	60,981,152
28 Sep 21	210.10001 -5.20	215.80	206.60	215.80	42,053,952
27 Sep 21	215.30000 -4.90	223.31	214.01	222.90	72,637,800
24 Sep 21	220.20000 -5.60	223.50	218.10	223.40	44,413,700
23 Sep 21	225.80000 +0.90	229.70	225.70	227.10	24,434,124
22 Sep 21	224.89999 +2.90	225.60	221.00	224.30	22,214,450
21 Sep 21	222.00000 +0.70	224.20	216.30	221.80	44,022,500
20 Sep 21	221.30000 -4.80	223.80	218.30	221.90	53,539,024
17 Sep 21	226.10001 -2.30	231.50	222.80	231.00	140,573,216
16 Sep 21	228.39999 +0.10	231.70	224.90	230.00	40,329,676
15 Sep 21	228.30000 -1.90	232.94	225.80	232.20	117,185,080
14 Sep 21	230.20000 +20.40	231.80	223.00	225.80	95,345,104
13 Sep 21	209.80000 +0.00	213.90	208.20	211.70	62,264,276
10 Sep 21	209.80000 +3.10	210.76	206.10	207.80	21,402,350
09 Sep 21	206.70000 +0.20	206.70	202.60	204.50	76,657,328
08 Sep 21	206.50000 -1.80	211.80	205.80	206.80	43,523,000
07 Sep 21	208.30000 -1.50	210.80	208.30	209.60	27,155,076
06 Sep 21	209.80000 +3.30	213.50	208.80	208.80	26,281,224
03 Sep 21	206.50000 -0.10	210.13	205.70	209.10	25,779,424
02 Sep 21	206.60001 -1.40	209.70	205.91	207.30	45,568,448
01 Sep 21	208.00000 +6.10	208.76	203.80	204.20	29,203,424
31 Aug 21	201.89999 -0.60	203.90	199.12	203.90	48,190,100
27 Aug 21	202.50000 +0.00	205.50	201.10	205.50	15,339,125
26 Aug 21	202.50000 -2.20	205.80	202.50	204.20	16,328,475
25 Aug 21	204.70000 +3.70	205.20	199.04	200.00	17,724,050
24 Aug 21	201.00000 +1.92	201.60	196.72	197.28	57,039,300
23 Aug 21	199.08000 -0.28	203.40	199.08	202.20	54,510,248
20 Aug 21	199.36000 +5.56	201.90	194.00	195.12	35,313,076
19 Aug 21	193.80000 -0.48	194.16	190.20	191.68	30,321,100
18 Aug 21	194.28000 +2.60	194.28	190.41	192.12	20,160,176
17 Aug 21	191.68001 +1.56	191.72	187.80	189.40	23,951,650
16 Aug 21	190.12000 -5.24	193.92	188.24	193.20	23,345,650
13 Aug 21	195.36000 +1.60	197.00	193.96	196.60	16,865,100
12 Aug 21	193.75999 -0.80	197.20	192.88	194.88	99,281,400
11 Aug 21	194.56000 +6.60	195.12	188.04	188.84	33,642,076
10 Aug 21	187.95999 +0.56	188.92	186.48	187.36	16,372,775
09 Aug 21	187.39999 +0.08	189.96	185.70	189.96	26,153,076
06 Aug 21	187.31999 -0.20	189.04	184.68	188.28	16,713,975
05 Aug 21	187.51999 -0.92	190.88	185.36	187.40	38,632,200
04 Aug 21	188.44000 +4.04	188.53	184.52	185.20	60,840,800
03 Aug 21	184.39999 -0.20	186.00	181.92	184.00	19,470,100
02 Aug 21	184.60001 +5.20	187.20	180.76	180.88	35,415,900
30 Jul 21	179.39999 -1.40	180.94	177.32	180.08	37,533,324
29 Jul 21	180.80000 -2.28	184.88	179.64	184.40	18,736,076
28 Jul 21	183.08000 -0.80	185.24	182.52	182.76	16,805,124
27 Jul 21	183.88000 -2.20	186.04	180.24	184.32	32,732,550
26 Jul 21	186.08000 +0.32	186.80	183.28	183.88	22,253,000
23 Jul 21	185.75999 +0.84	187.72	183.80	186.92	21,059,450
22 Jul 21	184.92000 -1.16	190.04	184.92	186.96	31,833,376
21 Jul 21	186.08000 +6.92	187.76	178.44	178.44	41,884,724
20 Jul 21	179.16000 +5.12	180.28	174.52	175.52	47,385,848
19 Jul 21	174.04001 -3.28	175.51	169.96	175.40	44,147,776
16 Jul 21	177.31999 -0.88	180.48	176.20	179.60	34,983,048
15 Jul 21	178.20000 -6.56	184.76	178.12	183.40	32,900,200
14 Jul 21	184.75999 -1.12	186.44	183.16	185.76	21,079,100
13 Jul 21	185.88000 -2.56	189.32	185.12	187.80	20,962,350
12 Jul 21	188.44000 -2.96	190.28	186.76	190.08	23,275,800
09 Jul 21	191.39999 +3.88	191.56	187.04	188.68	22,054,676
08 Jul 21	187.51999 -8.40	194.33	185.72	194.20	33,465,976
07 Jul 21	195.92000 +2.44	196.82	192.80	193.76	28,518,600
06 Jul 21	193.48001 -2.04	196.44	192.36	194.12	74,765,352
05 Jul 21	195.51999 -1.48	196.84	194.28	196.08	16,514,925
02 Jul 21	197.00000 +3.20	197.08	193.84	194.76	38,785,476
01 Jul 21	193.80000 +10.00	194.00	185.92	185.92	46,104,752
30 Jun 21	183.80000 +0.28	185.96	181.76	183.44	33,412,324
29 Jun 21	183.51999 -2.12	186.04	183.04	185.64	32,831,700
28 Jun 21	185.64000 -4.88	190.64	185.64	189.56	40,863,552
25 Jun 21	190.51999 +8.00	191.60	187.56	187.60	43,644,024
24 Jun 21	182.51999 +1.88	183.28	179.84	181.00	34,170,800
23 Jun 21	180.64000 +3.24	181.04	176.06	177.76	46,116,300
22 Jun 21	177.39999 +0.76	177.64	175.60	176.16	18,797,076
21 Jun 21	176.64000 +1.16	177.20	173.95	175.80	23,355,350
18 Jun 21	175.48001 -5.40	182.20	174.68	181.16	111,029,480
17 Jun 21	180.88000 +0.24	181.16	178.60	179.40	38,320,400
16 Jun 21	180.64000 -1.16	182.56	180.20	182.40	133,617,824
15 Jun 21	181.80000 -0.64	183.92	180.88	183.20	33,328,900
14 Jun 21	182.44000 -1.00	184.60	182.24	184.32	51,634,976
11 Jun 21	183.44000 +2.16	184.52	181.48	182.32	17,793,476
10 Jun 21	181.28000 -3.08	184.72	179.00	184.28	40,218,352
09 Jun 21	184.36000 -3.68	188.16	184.36	187.60	23,145,300
08 Jun 21	188.04001 -0.88	190.80	187.68	189.28	34,379,976
07 Jun 21	188.92000 +2.08	189.84	186.48	186.52	13,614,825
04 Jun 21	186.84000 -0.64	189.16	185.68	189.16	20,598,976
03 Jun 21	187.48001 -2.32	190.68	185.72	189.96	21,998,724
02 Jun 21	189.80000 +0.04	191.68	187.64	189.60	40,255,600
01 Jun 21	189.75999 +0.72	192.08	188.32	190.64	32,018,024
28 May 21	189.04001 +2.08	190.76	186.48	187.64	61,554,700
27 May 21	186.95999 +0.88	188.88	184.76	186.12	80,361,696
26 May 21	186.08000 +2.56	186.08	182.12	183.88	49,104,476
25 May 21	183.51999 +0.84	185.56	182.40	183.08	25,984,550
24 May 21	182.68001 +1.72	182.68	179.84	181.24	26,588,576
21 May 21	180.95999 -0.76	182.56	179.88	182.08	26,281,350
20 May 21	181.72000 +2.56	182.12	177.82	180.76	29,609,700
19 May 21	179.16000 -4.84	184.00	176.56	184.00	48,642,724
18 May 21	184.00000 +4.92	184.40	180.88	181.56	36,043,900
17 May 21	179.08000 +0.48	181.20	178.00	178.00	44,449,200
14 May 21	178.60001 +4.64	179.20	174.92	175.08	19,534,400
13 May 21	173.95999 -0.60	175.04	169.00	172.36	27,906,500
12 May 21	174.56000 -1.48	178.52	174.56	175.44	30,530,350
11 May 21	176.04001 -7.16	181.60	174.36	180.60	40,122,648
10 May 21	183.20000 -1.08	184.76	182.44	184.08	26,727,400
07 May 21	184.28000 +3.32	185.08	181.36	182.44	25,030,476
06 May 21	180.95999 -1.24	182.92	180.32	181.32	28,356,076
05 May 21	182.20000 +1.20	183.40	179.76	181.64	26,999,650
04 May 21	181.00000 -2.68	186.36	180.28	183.72	26,972,324
30 Apr 21	183.68001 -1.48	185.71	181.24	183.72	66,083,924
29 Apr 21	185.16000 +1.64	186.20	182.40	183.56	42,107,424
28 Apr 21	183.51999 +0.64	185.20	182.56	183.44	23,942,500
27 Apr 21	182.88000 -0.84	183.48	180.99	182.80	25,977,624
26 Apr 21	183.72000 +1.96	185.07	181.64	181.64	35,233,224
23 Apr 21	181.75999 -2.84	184.64	181.04	183.60	26,893,050
22 Apr 21	184.60001 +5.32	184.60	179.12	182.00	25,571,500
21 Apr 21	179.28000 +3.04	180.00	175.32	176.20	29,726,750
20 Apr 21	176.24001 -6.40	182.68	175.96	182.48	47,820,448
19 Apr 21	182.64000 -3.28	188.48	182.24	185.92	38,574,648
16 Apr 21	185.92000 +3.64	186.76	180.57	182.96	49,833,100
15 Apr 21	182.28000 -3.88	187.52	180.44	187.40	62,301,076
14 Apr 21	186.16000 -2.00	190.00	183.48	190.00	50,994,448
13 Apr 21	188.16000 +5.44	192.60	181.60	184.44	120,642,648
12 Apr 21	182.72000 -0.68	184.82	179.72	184.00	107,704,280
09 Apr 21	183.39999 +8.92	183.40	175.80	178.24	118,451,776
08 Apr 21	174.48001 +1.72	175.52	171.40	173.40	34,658,352
07 Apr 21	172.75999 +2.20	173.04	169.16	171.52	53,833,248
06 Apr 21	170.56000 +0.56	174.00	167.64	172.76	35,152,700
01 Apr 21	170.00000 +5.08	171.72	165.28	165.88	45,847,048
31 Mar 21	164.92000 -2.08	170.80	164.92	167.24	45,936,352
30 Mar 21	167.00000 +2.84	167.96	164.36	165.80	30,405,224
29 Mar 21	164.16000 -1.56	166.92	163.88	165.64	30,977,800
26 Mar 21	165.72000 +2.20	167.32	163.72	165.08	31,928,500
25 Mar 21	163.51999 -0.08	164.24	159.88	161.76	27,127,700
24 Mar 21	163.60001 +1.40	164.48	159.28	160.32	34,962,524
23 Mar 21	162.20000 -5.36	166.62	160.60	166.08	36,372,424
22 Mar 21	167.56000 -1.44	172.08	166.52	168.88	54,270,676
19 Mar 21	169.00000 -3.00	171.72	167.84	170.88	87,987,152
18 Mar 21	172.00000 +0.04	173.40	168.28	172.32	59,809,376
17 Mar 21	171.95999 +0.88	172.88	169.40	171.96	108,809,752
16 Mar 21	171.08000 +3.84	172.24	168.36	169.20	150,708,848
15 Mar 21	167.24001 +0.04	169.80	166.20	167.84	33,283,100
12 Mar 21	167.20000 +1.88	167.80	163.88	164.60	44,662,324
11 Mar 21	165.31999 -0.60	168.52	164.52	167.88	41,312,476
10 Mar 21	165.92000 +1.00	167.56	161.84	164.40	53,452,324
09 Mar 21	164.92000 +5.32	165.68	158.12	159.48	68,822,128
08 Mar 21	159.60001 +3.44	159.60	154.56	157.84	45,678,176
05 Mar 21	156.16000 -6.00	162.68	156.16	160.60	44,105,376
04 Mar 21	162.16000 -5.00	167.28	161.52	167.28	71,201,128
03 Mar 21	167.16000 +4.56	168.26	163.60	164.60	43,144,024
02 Mar 21	162.60001 -4.84	168.16	161.12	166.68	101,735,824
01 Mar 21	167.44000 +1.36	170.52	165.48	168.24	42,712,076
26 Feb 21	166.08000 -3.60	169.67	164.08	166.52	93,077,720
25 Feb 21	169.68001 -0.48	174.00	169.68	171.12	73,410,272
24 Feb 21	170.16000 +0.56	172.32	168.32	168.32	89,031,848
23 Feb 21	169.60001 +1.68	171.48	165.00	169.24	62,101,848
22 Feb 21	167.92000 -2.08	168.56	164.00	168.00	26,647,624
19 Feb 21	170.00000 +4.40	170.00	165.28	165.84	73,759,248
18 Feb 21	165.60001 -0.64	168.70	163.20	167.20	111,218,720
17 Feb 21	166.24001 -2.40	170.72	166.04	170.28	70,320,424
16 Feb 21	168.64000 -0.40	170.12	164.52	169.36	46,851,024
15 Feb 21	169.04001 +8.20	169.04	161.56	162.16	89,079,080
12 Feb 21	160.84000 -1.60	164.60	160.36	161.28	128,145,152
11 Feb 21	162.44000 +2.84	162.44	158.04	160.00	39,435,648
10 Feb 21	159.60001 -2.24	163.68	157.04	163.00	101,135,184
09 Feb 21	161.84000 -3.84	169.24	161.16	165.40	60,729,900
08 Feb 21	165.68001 -4.88	175.40	165.68	173.80	405,104,000
05 Feb 21	170.56000 +3.96	172.60	166.16	166.96	128,001,552
04 Feb 21	166.60001 +3.60	167.68	160.40	160.40	207,812,816
03 Feb 21	163.00000 +0.00	167.32	161.52	165.16	28,497,076
02 Feb 21	163.00000 +3.08	164.16	157.32	160.04	33,248,924
01 Feb 21	159.92000 +10.52	161.16	152.00	152.00	188,070,000
29 Jan 21	149.39999 -6.36	154.02	149.40	153.12	80,275,800
28 Jan 21	155.75999 +3.32	158.20	151.24	152.00	72,410,096
27 Jan 21	152.44000 -6.20	159.56	152.32	158.60	63,550,400
26 Jan 21	158.64000 -4.96	162.96	157.56	159.60	78,184,024
25 Jan 21	163.60001 -2.20	166.68	162.36	163.88	29,594,124
22 Jan 21	165.80000 -0.64	166.76	162.92	165.68	34,946,024
21 Jan 21	166.44000 +0.32	168.36	163.84	168.36	37,348,676
20 Jan 21	166.12000 +2.24	166.12	163.28	164.16	37,529,824
19 Jan 21	163.88000 -4.08	168.52	163.88	168.40	20,147,300
18 Jan 21	167.95999 +2.00	168.36	165.16	167.96	10,599,550
15 Jan 21	165.95999 -4.32	172.96	164.56	169.96	30,617,300
14 Jan 21	170.28000 -0.92	173.04	167.60	171.08	42,006,700
13 Jan 21	171.20000 -0.40	173.12	169.28	170.60	77,482,848
12 Jan 21	171.60001 -5.04	178.56	169.56	178.56	45,223,576
11 Jan 21	176.64000 +6.48	184.64	174.89	184.40	64,240,424
08 Jan 21	170.16000 +2.12	170.44	166.60	170.16	20,541,050
07 Jan 21	168.04001 -2.92	173.36	168.04	173.28	22,982,100
06 Jan 21	170.95999 +5.24	173.52	164.52	167.00	30,619,400
05 Jan 21	165.72000 +2.84	167.28	160.96	162.04	32,967,976
04 Jan 21	162.88000 -9.12	173.05	161.36	170.36	40,298,024
31 Dec 20	172.00000 +0.80	173.56	165.36	167.08	11,692,300
30 Dec 20	171.20000 -2.28	175.48	170.96	172.68	14,634,400
29 Dec 20	173.48001 +3.76	174.84	171.40	172.68	26,805,276
24 Dec 20	169.72000 -0.32	173.64	166.64	167.00	12,799,350
23 Dec 20	170.04001 +7.32	170.92	161.66	161.72	30,053,176
22 Dec 20	162.72000 +5.04	162.72	156.44	157.28	89,325,800
21 Dec 20	157.68001 -4.56	158.24	152.00	157.68	40,634,124
18 Dec 20	162.24001 -6.08	167.76	161.28	167.00	62,627,248
17 Dec 20	168.31999 -0.68	172.20	166.85	168.96	45,151,476
16 Dec 20	169.00000 +6.08	170.73	163.56	164.52	75,634,176
15 Dec 20	162.92000 +4.80	170.04	158.12	158.92	97,024,448
14 Dec 20	158.12000 +7.76	159.12	151.20	151.20	54,422,624
11 Dec 20	150.36000 -6.88	158.12	150.18	158.12	44,736,424
10 Dec 20	157.24001 -4.40	163.28	154.20	161.12	72,017,328
09 Dec 20	161.64000 +4.04	162.92	155.20	158.40	43,603,448
08 Dec 20	157.60001 -0.24	160.28	157.08	157.08	28,471,176
07 Dec 20	157.84000 -5.48	164.60	157.16	164.20	33,158,500
04 Dec 20	163.31999 -0.68	164.88	160.80	164.40	23,034,124
03 Dec 20	164.00000 +3.68	164.00	159.44	162.68	27,699,550
02 Dec 20	160.31999 -1.48	164.76	159.96	160.20	44,799,776
01 Dec 20	161.80000 +6.56	162.84	154.68	157.08	44,246,000
30 Nov 20	155.24001 +8.60	158.92	146.88	146.88	102,199,400
27 Nov 20	146.64000 +0.32	147.72	142.38	146.68	60,942,824
26 Nov 20	146.31999 -2.64	151.56	145.88	150.52	25,637,924
25 Nov 20	148.95999 -3.04	153.92	148.16	151.72	43,674,848
24 Nov 20	152.00000 -10.56	165.12	150.92	163.80	91,514,720
23 Nov 20	162.56000 -2.20	167.20	161.92	166.40	29,347,924
20 Nov 20	164.75999 +4.44	165.08	160.60	161.04	34,822,500
19 Nov 20	160.31999 -1.16	161.44	157.88	160.16	58,044,076
18 Nov 20	161.48001 +4.08	162.16	156.88	157.28	34,705,376
17 Nov 20	157.39999 -4.92	162.08	156.72	161.52	43,353,000
16 Nov 20	162.31999 +0.40	164.80	159.72	164.28	37,198,648
13 Nov 20	161.92000 -0.20	163.40	158.59	161.04	32,144,150
12 Nov 20	162.12000 -2.00	165.24	159.36	162.96	31,830,750
11 Nov 20	164.12000 +4.64	164.40	157.48	157.48	41,909,700
10 Nov 20	159.48001 -2.68	166.08	159.12	161.16	53,759,376
09 Nov 20	162.16000 +12.04	164.48	153.36	153.60	66,656,300
06 Nov 20	150.12000 -0.28	150.64	145.40	149.44	28,216,776
05 Nov 20	150.39999 +2.28	150.40	146.28	149.92	26,839,100
04 Nov 20	148.12000 +6.56	148.12	140.00	140.00	45,505,000
03 Nov 20	141.56000 +3.36	144.28	138.52	139.40	56,934,900
02 Nov 20	138.20000 -10.04	148.00	136.82	148.00	85,303,104
30 Oct 20	148.24001 -1.40	149.82	146.48	147.68	88,090,552
29 Oct 20	149.64000 -0.52	151.84	148.40	150.12	57,423,276
28 Oct 20	150.16000 -6.28	155.58	148.20	154.80	77,522,424
27 Oct 20	156.44000 -4.60	160.88	155.94	160.08	24,016,450
26 Oct 20	161.04001 -3.44	164.72	160.12	161.84	39,243,076
23 Oct 20	164.48001 +3.76	165.45	160.08	160.96	20,737,576
22 Oct 20	160.72000 +2.04	161.42	156.32	158.68	27,382,776
21 Oct 20	158.68001 -4.12	163.72	158.00	163.44	23,224,250
20 Oct 20	162.80000 +1.08	163.80	160.40	160.72	27,137,550
19 Oct 20	161.72000 +1.80	162.72	159.48	161.32	20,653,076
16 Oct 20	159.92000 +4.44	161.88	156.60	157.92	33,671,176
15 Oct 20	155.48001 -4.64	159.60	151.40	159.60	45,195,724
14 Oct 20	160.12000 +3.36	162.88	155.60	158.32	51,456,700
13 Oct 20	156.75999 +0.68	159.28	154.40	155.56	50,998,376
12 Oct 20	156.08000 -0.88	160.76	155.08	159.28	44,845,200
09 Oct 20	156.95999 -0.84	158.47	156.28	156.60	27,468,824
08 Oct 20	157.80000 +1.76	161.60	156.76	157.00	35,497,376
07 Oct 20	156.04001 +1.04	157.28	154.72	154.72	59,426,048
06 Oct 20	155.00000 -3.80	159.20	154.88	158.76	88,489,952
05 Oct 20	158.80000 -0.80	162.84	158.56	162.28	53,117,648
02 Oct 20	159.60001 -1.96	160.72	156.04	160.20	31,613,524
01 Oct 20	161.56000 -0.32	163.68	159.24	162.28	36,291,248
30 Sep 20	161.88000 +2.88	162.00	156.04	157.40	73,520,200
29 Sep 20	159.00000 -3.24	162.64	158.40	161.08	65,723,048
28 Sep 20	162.24001 +1.72	164.76	161.24	162.40	31,957,400
25 Sep 20	160.51999 +3.76	160.56	154.80	157.60	32,979,624
24 Sep 20	156.75999 -1.68	160.48	154.76	155.68	77,306,376
23 Sep 20	158.44000 +5.84	161.12	155.44	156.96	58,682,024
22 Sep 20	152.60001 +3.20	154.44	148.89	150.20	77,500,224
21 Sep 20	149.39999 -7.04	153.92	147.24	153.32	56,009,024
18 Sep 20	156.44000 -5.32	161.80	156.00	161.04	80,256,448
17 Sep 20	161.75999 +1.08	162.40	157.84	158.80	48,648,100
16 Sep 20	160.68001 +0.32	163.60	160.12	161.68	51,738,700
15 Sep 20	160.36000 +3.32	160.92	155.72	156.64	32,990,850
14 Sep 20	157.04001 -0.40	159.35	156.16	158.60	35,312,900
11 Sep 20	157.44000 -6.24	164.68	157.44	164.08	49,997,448
10 Sep 20	163.68001 +0.12	165.48	161.84	163.60	46,117,952
09 Sep 20	163.56000 +4.40	165.16	155.20	158.32	63,402,152
08 Sep 20	159.16000 +14.24	159.28	152.16	158.80	217,571,360
07 Sep 20	144.92000 +1.92	147.92	143.44	143.52	49,190,076
04 Sep 20	143.00000 +0.48	147.24	141.04	142.08	49,909,376
03 Sep 20	142.51999 +0.28	149.56	141.68	141.92	43,523,576
02 Sep 20	142.24001 +0.08	147.32	140.84	143.64	85,205,824
01 Sep 20	142.16000 -3.00	146.20	140.20	144.88	52,696,200
28 Aug 20	145.16000 +0.60	147.12	142.28	145.72	46,963,724
27 Aug 20	144.56000 +1.00	146.36	142.00	143.04	35,904,752
26 Aug 20	143.56000 +5.28	143.56	137.12	138.76	32,000,376
25 Aug 20	138.28000 +0.08	141.28	137.19	141.28	29,952,650
24 Aug 20	138.20000 +1.24	139.84	137.40	138.00	22,928,476
21 Aug 20	136.95999 +1.40	137.48	133.72	134.36	42,138,352
20 Aug 20	135.56000 -0.32	135.56	132.12	133.16	31,233,650
19 Aug 20	135.88000 -0.24	138.20	132.72	136.72	27,654,850
18 Aug 20	136.12000 -2.48	139.36	135.88	138.96	19,259,850
17 Aug 20	138.60001 -0.08	138.96	136.00	136.00	26,283,824
14 Aug 20	138.68001 -1.44	140.44	135.16	140.44	25,947,200
13 Aug 20	140.12000 -1.32	142.00	138.92	141.40	37,540,952
12 Aug 20	141.44000 +0.12	144.28	137.76	142.20	63,609,976
11 Aug 20	141.31999 +4.44	142.92	137.72	138.60	48,828,924
10 Aug 20	136.88000 +5.04	136.88	132.62	133.72	42,974,500
07 Aug 20	131.84000 +0.76	134.36	129.63	131.92	44,331,276
06 Aug 20	131.08000 +1.08	131.40	126.36	127.04	27,118,150
05 Aug 20	130.00000 +6.80	130.00	121.68	122.32	59,951,124
04 Aug 20	123.20000 +0.80	124.88	121.16	123.64	32,593,400
03 Aug 20	122.40000 +1.28	123.44	117.76	120.52	26,996,500
31 Jul 20	121.12000 -1.00	126.88	121.12	123.32	58,566,800
30 Jul 20	122.12000 -2.28	125.56	120.72	125.56	52,599,324
29 Jul 20	124.40000 +3.40	125.12	120.24	120.96	90,609,000
28 Jul 20	121.00000 +2.56	121.32	118.00	118.00	55,722,552
27 Jul 20	118.44000 -1.32	120.96	116.81	120.96	43,330,300
24 Jul 20	119.75999 -5.40	124.08	118.85	122.80	42,036,552
23 Jul 20	125.16000 -1.84	128.36	124.72	127.60	20,306,924
22 Jul 20	127.00000 +0.36	128.16	123.72	126.48	31,549,276
21 Jul 20	126.64000 -0.68	131.16	126.64	131.12	22,927,824
20 Jul 20	127.31999 -2.00	129.24	125.85	127.64	22,660,400
17 Jul 20	129.31999 +0.92	130.52	124.12	126.00	33,920,224
16 Jul 20	128.39999 -1.96	130.80	127.72	130.80	37,092,976
15 Jul 20	130.36000 +6.52	131.08	123.40	124.88	39,825,524
14 Jul 20	123.84000 -5.28	127.28	122.08	127.04	42,994,048
13 Jul 20	129.12000 -0.48	132.20	125.88	132.08	37,080,500
10 Jul 20	129.60001 -0.56	130.40	126.78	128.56	30,331,124
09 Jul 20	130.16000 -1.36	135.44	130.12	134.04	74,644,000
08 Jul 20	131.51999 -2.16	134.08	128.60	131.52	81,099,272
07 Jul 20	133.68001 -1.24	141.96	130.28	139.52	93,085,984
06 Jul 20	134.92000 +4.40	138.84	131.48	132.88	69,613,872
03 Jul 20	130.51999 +0.08	133.47	130.00	130.00	33,885,848
02 Jul 20	130.44000 +4.40	132.32	125.84	126.64	42,992,200
01 Jul 20	126.04000 +1.60	127.08	122.92	125.40	123,754,704
30 Jun 20	124.44000 +0.64	126.00	122.76	124.28	82,152,896
29 Jun 20	123.80000 -1.32	128.32	122.56	124.64	32,222,700
26 Jun 20	125.12000 -1.96	127.88	120.88	127.32	44,188,152
25 Jun 20	127.08000 +4.68	127.43	119.56	121.80	57,707,400
24 Jun 20	122.40000 -5.80	130.40	122.28	129.64	44,670,700
23 Jun 20	128.20000 +2.00	130.88	125.91	127.52	36,090,424
22 Jun 20	126.20000 -3.20	128.84	124.64	127.48	142,544,288
19 Jun 20	129.39999 +1.08	131.76	127.36	130.88	51,380,400
18 Jun 20	128.31999 -0.76	129.88	126.96	129.28	27,964,200
17 Jun 20	129.08000 +1.04	131.76	126.88	128.40	38,239,648
16 Jun 20	128.04001 +3.44	130.36	126.04	128.36	35,312,800
15 Jun 20	124.60000 -1.04	126.40	118.92	122.80	89,604,680
12 Jun 20	125.64000 +0.64	129.73	120.43	122.92	119,687,984
11 Jun 20	125.00000 -4.64	128.44	123.20	126.40	75,880,128
10 Jun 20	129.64000 +0.56	134.80	127.64	129.12	67,326,848
09 Jun 20	129.08000 -3.92	133.64	128.88	132.60	86,010,448
08 Jun 20	133.00000 -5.24	136.08	126.16	131.04	79,754,248
05 Jun 20	138.24001 +5.24	143.28	133.23	134.92	151,149,696
04 Jun 20	133.00000 -0.80	134.28	130.72	133.40	67,983,248
03 Jun 20	133.80000 -0.24	137.00	132.24	137.00	98,770,120
02 Jun 20	134.04001 +2.40	135.80	131.20	132.80	46,470,048
01 Jun 20	131.64000 -0.04	133.04	128.84	133.04	32,753,076
29 May 20	131.68001 -1.08	133.68	127.64	132.00	139,638,000
28 May 20	132.75999 +1.16	137.76	131.00	133.44	76,599,200
27 May 20	131.60001 +7.12	131.60	123.60	126.00	90,829,824
26 May 20	124.48000 +11.52	126.60	116.80	117.52	79,420,848
22 May 20	112.96000 -1.16	115.36	110.08	113.04	34,692,976
21 May 20	114.12000 -0.04	116.05	110.81	112.84	33,700,576
20 May 20	114.16000 +1.76	115.63	110.28	112.12	42,321,624
19 May 20	112.40000 +3.32	113.40	109.48	111.32	41,082,624
18 May 20	109.08000 +5.08	109.44	103.59	105.68	52,677,448
15 May 20	104.00000 -0.44	108.90	101.30	105.16	67,824,896
14 May 20	104.44000 -0.68	105.58	99.74	102.76	79,231,104
13 May 20	105.12000 -2.80	107.60	102.00	106.04	87,264,880
12 May 20	107.92000 +0.08	110.52	105.52	107.80	53,905,200
11 May 20	107.84000 -3.00	114.52	104.72	111.40	70,553,696
07 May 20	110.84000 +7.20	111.96	102.48	102.48	91,309,152
06 May 20	103.64000 +2.60	104.79	98.94	99.60	89,913,480
05 May 20	101.04000 -3.52	107.32	99.68	106.84	69,976,128
04 May 20	104.56000 -0.88	105.44	101.09	104.24	65,118,352
01 May 20	105.44000 -0.44	107.40	103.80	105.20	35,173,124
30 Apr 20	105.88000 -1.24	110.84	102.04	108.40	105,637,024
29 Apr 20	107.12000 +2.60	107.88	101.44	104.88	193,512,160
28 Apr 20	104.52000 +8.22	107.56	96.28	96.90	88,639,080
27 Apr 20	96.30000 -2.32	101.36	95.20	100.00	68,544,576
24 Apr 20	98.62000 -0.10	101.51	94.68	98.00	65,355,224
23 Apr 20	98.72000 +3.48	98.98	94.72	95.80	62,046,000
22 Apr 20	95.24001 -0.86	99.85	95.24	98.00	97,718,384
21 Apr 20	96.10000 -2.72	98.23	94.32	96.90	264,455,504
20 Apr 20	98.82000 -2.02	104.60	95.50	101.72	72,683,472
17 Apr 20	100.84000 +2.84	107.48	99.34	101.88	80,014,352
16 Apr 20	98.00000 -4.32	105.64	98.00	100.36	104,175,752
15 Apr 20	102.32000 -9.40	111.20	101.40	108.40	133,438,496
14 Apr 20	111.71999 -1.20	114.84	109.29	113.60	107,494,816
09 Apr 20	112.92000 +7.96	117.32	106.04	106.80	103,688,080
08 Apr 20	104.96000 +2.00	105.28	98.50	100.32	67,576,200
07 Apr 20	102.96000 +9.56	108.16	96.50	96.50	145,711,856
06 Apr 20	93.40000 +11.86	95.80	82.58	82.58	131,558,952
03 Apr 20	81.54000 -0.38	84.28	80.00	83.08	74,869,024
02 Apr 20	81.92000 -2.66	86.47	81.14	83.74	60,263,600
01 Apr 20	84.58000 -6.96	89.44	83.86	87.72	81,188,824
31 Mar 20	91.54000 -0.24	98.36	87.80	92.24	162,409,696
30 Mar 20	91.78000 -3.64	97.14	85.06	94.74	68,079,576
27 Mar 20	95.42000 -7.86	104.12	92.72	103.68	140,907,184
26 Mar 20	103.28001 -0.56	103.84	93.78	101.44	87,890,880
25 Mar 20	103.84000 +17.42	108.28	90.02	90.24	150,161,408
24 Mar 20	86.42000 +13.66	86.52	71.30	71.30	147,022,800
23 Mar 20	72.75999 -3.08	73.72	62.92	69.92	134,176,848
20 Mar 20	75.84000 +11.96	78.29	65.28	68.78	315,376,000
19 Mar 20	63.88000 +5.24	65.70	54.94	63.88	172,945,536
18 Mar 20	58.64000 -9.82	68.66	58.24	58.64	147,844,016
17 Mar 20	68.46000 -14.98	88.12	67.42	86.12	137,726,848
16 Mar 20	83.44000 -19.08	98.20	77.36	95.38	136,884,096
13 Mar 20	102.52000 -5.20	115.24	101.04	112.72	115,540,648
12 Mar 20	107.71999 -13.52	114.72	105.20	114.72	142,835,344
11 Mar 20	121.24001 -6.44	130.32	120.44	128.08	123,034,848
10 Mar 20	127.68001 -2.92	136.84	127.68	131.68	71,872,704
09 Mar 20	130.60001 -5.12	134.36	126.41	132.32	90,468,304
06 Mar 20	135.72000 -5.48	139.24	133.32	138.80	86,328,304
05 Mar 20	141.20000 -3.56	147.32	140.24	145.40	62,769,448
04 Mar 20	144.75999 -3.04	150.00	143.72	150.00	57,072,500
03 Mar 20	147.80000 +3.56	150.72	146.04	147.40	52,876,300
02 Mar 20	144.24001 -3.16	150.88	142.28	150.08	70,960,600
28 Feb 20	147.39999 -0.96	148.36	138.92	141.52	114,732,816
27 Feb 20	148.36000 -8.40	154.52	145.92	153.20	62,222,924
26 Feb 20	156.75999 -4.28	160.88	153.44	160.20	66,988,248
25 Feb 20	161.04001 -3.80	168.96	160.48	165.36	40,662,900
24 Feb 20	164.84000 -10.92	172.45	164.76	171.96	114,307,024
21 Feb 20	175.75999 +2.28	176.84	171.56	173.48	150,650,416
20 Feb 20	173.48001 +0.92	175.48	172.08	173.92	41,373,224
19 Feb 20	172.56000 +2.56	173.32	170.04	170.80	32,034,976
18 Feb 20	170.00000 -2.68	172.32	169.88	171.04	42,160,752
17 Feb 20	172.68001 -0.80	174.44	172.12	173.72	17,143,100
14 Feb 20	173.48001 -0.24	174.48	171.56	173.80	26,679,176
13 Feb 20	173.72000 -2.56	176.32	172.64	176.16	20,360,824
12 Feb 20	176.28000 +1.68	176.28	172.52	174.08	34,794,824
11 Feb 20	174.60001 +5.40	175.28	171.00	171.00	42,441,952
10 Feb 20	169.20000 +2.20	169.56	165.60	167.80	39,628,076
07 Feb 20	167.00000 -4.36	172.08	166.80	172.08	32,983,876
06 Feb 20	171.36000 +0.24	172.40	168.76	171.36	24,951,700
05 Feb 20	171.12000 -1.92	175.88	169.96	172.92	84,988,096
04 Feb 20	173.04001 +6.44	173.52	167.24	167.24	41,355,124
03 Feb 20	166.60001 +2.24	166.72	164.56	165.96	34,168,200
31 Jan 20	164.36000 -0.52	166.68	164.36	165.64	51,044,376
30 Jan 20	164.88000 -0.36	168.16	162.60	164.40	27,443,824
29 Jan 20	165.24001 -1.36	167.32	164.08	166.84	30,146,750
28 Jan 20	166.60001 +0.80	166.88	163.60	166.08	21,688,100
27 Jan 20	165.80000 -4.04	167.68	164.72	167.60	28,930,976
24 Jan 20	169.84000 +2.20	172.00	168.55	169.20	30,352,324
23 Jan 20	167.64000 -3.36	171.80	167.28	171.16	36,894,300
22 Jan 20	171.00000 +0.08	173.56	170.16	172.16	41,389,500
21 Jan 20	170.92000 -2.12	172.49	169.68	171.76	35,938,752
20 Jan 20	173.04001 -1.76	175.61	172.60	175.00	24,426,024
17 Jan 20	174.80000 +3.40	178.00	172.47	172.60	47,435,424
16 Jan 20	171.39999 +1.40	171.60	169.12	171.60	42,851,900
15 Jan 20	170.00000 -0.84	171.84	169.60	171.84	38,060,724
14 Jan 20	170.84000 +2.68	171.60	167.91	168.36	54,491,124
13 Jan 20	168.16000 +1.76	170.64	165.56	169.36	79,800,304
10 Jan 20	166.39999 +0.92	169.80	160.04	166.00	105,001,000
09 Jan 20	165.48001 +1.68	165.84	160.68	164.16	48,189,776
08 Jan 20	163.80000 +0.44	164.72	160.84	162.72	30,347,524
07 Jan 20	163.36000 +0.08	164.88	162.24	163.28	29,794,350
06 Jan 20	163.28000 +1.04	163.28	159.16	161.28	42,053,100
03 Jan 20	162.24001 -4.04	165.28	160.72	164.36	44,981,524
02 Jan 20	166.28000 -1.20	170.00	164.44	168.48	36,802,024
31 Dec 19	167.48001 +1.04	168.92	166.44	167.24	10,954,600
30 Dec 19	166.44000 -2.40	169.96	166.24	166.88	26,572,300
27 Dec 19	168.84000 +1.96	168.84	163.55	166.60	18,302,100
24 Dec 19	166.88000 +0.48	167.04	165.40	166.24	6,558,525
23 Dec 19	166.39999 +2.40	166.40	162.36	164.12	46,928,900
20 Dec 19	164.00000 +0.76	164.76	161.96	164.08	68,550,000
19 Dec 19	163.24001 +1.36	164.28	159.88	161.80	92,820,000
18 Dec 19	161.88000 -2.32	164.00	159.40	163.72	157,615,600
17 Dec 19	164.20000 +2.20	165.96	160.68	162.16	69,564,552
16 Dec 19	162.00000 +5.44	162.52	157.00	158.40	44,724,352
13 Dec 19	156.56000 +8.32	159.48	153.08	155.40	78,338,352
12 Dec 19	148.24001 +2.84	149.72	146.58	147.00	102,212,896
11 Dec 19	145.39999 -15.28	153.00	142.00	153.00	255,959,744
10 Dec 19	160.68001 -0.52	160.98	158.72	160.84	42,268,276
09 Dec 19	161.20000 +1.40	161.68	159.55	160.04	37,603,376
06 Dec 19	159.80000 +3.32	159.98	154.84	154.84	42,034,800
05 Dec 19	156.48001 +0.88	156.68	152.12	156.68	52,601,952
04 Dec 19	155.60001 +4.12	156.16	150.52	151.00	129,325,920
03 Dec 19	151.48001 -0.08	153.92	150.40	151.64	76,412,552
02 Dec 19	151.56000 -0.56	154.24	151.56	153.04	81,930,224
29 Nov 19	152.12000 -3.20	155.64	152.00	154.08	36,474,076
28 Nov 19	155.31999 +0.64	155.61	153.16	154.60	20,082,324
27 Nov 19	154.68001 -2.84	160.36	152.59	159.40	77,781,328
26 Nov 19	157.51999 -3.88	163.20	155.20	161.88	862,828,480
25 Nov 19	161.39999 +3.84	161.48	157.28	157.28	95,462,416
22 Nov 19	157.56000 +5.80	157.72	152.20	152.32	84,634,080
21 Nov 19	151.75999 +0.52	152.56	149.44	151.08	53,169,124
20 Nov 19	151.24001 -0.76	152.96	148.68	149.96	77,890,024
19 Nov 19	152.00000 -2.00	156.08	151.32	155.04	41,841,952
18 Nov 19	154.00000 +2.60	155.32	151.76	152.00	49,711,076
15 Nov 19	151.39999 +2.04	151.60	149.04	151.00	43,881,376
14 Nov 19	149.36000 -1.72	151.52	147.76	151.00	41,345,952
13 Nov 19	151.08000 +0.52	151.32	149.16	150.60	39,648,576
12 Nov 19	150.56000 +0.28	151.04	148.04	149.80	53,307,552
11 Nov 19	150.28000 +3.24	150.80	146.00	146.76	55,534,524
08 Nov 19	147.04001 -1.96	149.08	146.48	148.68	62,062,976
07 Nov 19	149.00000 +0.64	151.12	148.28	148.28	49,445,848
06 Nov 19	148.36000 -3.56	152.68	146.88	152.28	64,763,376
05 Nov 19	151.92000 +0.28	153.16	151.08	151.96	39,944,300
04 Nov 19	151.64000 -2.36	154.95	151.60	154.32	33,353,350
01 Nov 19	154.00000 +0.32	155.20	152.95	154.08	46,795,024
31 Oct 19	153.68001 -0.24	155.00	152.60	155.00	32,109,800
30 Oct 19	153.92000 -0.56	154.28	152.80	153.64	30,598,324
29 Oct 19	154.48001 -0.40	154.88	153.32	154.88	25,503,576
28 Oct 19	154.88000 +1.44	155.12	153.00	153.00	30,961,800
25 Oct 19	153.44000 +0.72	153.84	151.40	151.96	34,377,476
24 Oct 19	152.72000 -0.80	155.24	152.68	153.40	46,348,200
23 Oct 19	153.51999 -1.52	154.96	152.68	154.08	46,491,476
22 Oct 19	155.04001 +0.92	155.08	152.08	154.36	35,847,476
21 Oct 19	154.12000 +0.12	154.96	153.04	154.08	44,508,400
18 Oct 19	154.00000 -1.28	155.40	153.72	155.40	36,118,800
17 Oct 19	155.28000 +0.28	159.08	152.32	156.00	40,773,776
16 Oct 19	155.00000 -1.20	157.28	153.36	157.28	36,247,224
15 Oct 19	156.20000 +2.52	157.24	153.12	155.84	73,818,472
14 Oct 19	153.68001 +1.52	154.00	149.72	152.64	45,605,048
11 Oct 19	152.16000 +5.68	152.40	146.28	146.48	81,803,928
10 Oct 19	146.48001 +0.48	147.08	144.48	145.48	58,508,576
09 Oct 19	146.00000 +0.24	146.96	145.00	145.08	60,383,224
08 Oct 19	145.75999 -1.20	148.44	144.12	148.44	48,748,724
07 Oct 19	146.95999 -3.88	151.96	145.88	151.96	53,635,100
04 Oct 19	150.84000 +3.96	150.84	146.76	148.00	44,484,400
03 Oct 19	146.88000 +0.64	147.36	143.39	145.00	62,629,576
02 Oct 19	146.24001 -4.16	150.00	145.60	148.92	72,110,472
01 Oct 19	150.39999 +0.12	150.96	147.20	150.60	177,278,080
30 Sep 19	150.28000 +3.04	151.00	147.40	148.04	84,410,416
27 Sep 19	147.24001 +2.44	148.52	144.28	144.80	64,001,248
26 Sep 19	144.80000 +4.52	145.76	139.16	140.96	69,375,328
25 Sep 19	140.28000 -1.12	141.24	138.92	140.92	49,227,876
24 Sep 19	141.39999 +2.08	141.80	138.52	139.44	71,880,096
23 Sep 19	139.31999 +0.32	140.16	137.96	139.44	68,984,952
20 Sep 19	139.00000 +0.60	140.68	137.16	138.64	71,984,976
19 Sep 19	138.39999 -4.08	143.53	137.36	143.24	60,355,676
18 Sep 19	142.48001 +0.52	143.32	141.68	142.64	85,934,848
17 Sep 19	141.95999 -1.16	143.80	141.56	143.40	58,110,076
16 Sep 19	143.12000 -2.64	146.00	142.60	145.12	67,195,296
13 Sep 19	145.75999 +3.76	145.76	140.88	142.04	70,466,824
12 Sep 19	142.00000 -0.36	144.52	140.80	144.52	85,966,416
11 Sep 19	142.36000 +4.72	142.96	138.72	141.12	110,459,752
10 Sep 19	137.64000 +11.12	138.32	126.92	128.36	117,943,616
09 Sep 19	126.52000 -1.52	130.00	125.92	129.48	74,774,896
06 Sep 19	128.04001 +1.00	128.32	126.16	127.00	62,527,200
05 Sep 19	127.04000 +2.56	127.48	124.08	124.96	47,018,352
04 Sep 19	124.48000 +0.92	125.48	124.20	124.40	39,980,476
03 Sep 19	123.56000 -1.76	126.24	123.40	126.24	31,212,124
02 Sep 19	125.31999 +1.92	125.76	122.40	122.88	49,296,800
30 Aug 19	123.40000 -0.44	125.24	122.52	122.52	37,508,848
29 Aug 19	123.84000 +1.92	124.12	121.84	121.92	31,196,724
28 Aug 19	121.92000 +1.20	122.08	119.44	120.12	34,917,352
27 Aug 19	120.71999 +0.56	120.72	117.96	120.00	47,836,200
23 Aug 19	120.16000 -3.56	124.72	120.16	123.88	28,253,376
22 Aug 19	123.71999 +0.48	124.12	121.80	121.80	17,830,600
21 Aug 19	123.24001 +3.16	123.37	120.17	120.52	15,366,650
20 Aug 19	120.08000 -0.20	121.76	119.72	120.52	31,575,300
19 Aug 19	120.28001 +1.08	120.72	119.16	119.16	31,961,200
16 Aug 19	119.20000 +2.92	120.33	117.20	118.72	31,207,524
15 Aug 19	116.28001 -3.36	120.24	115.60	120.00	35,877,324
14 Aug 19	119.64000 -2.08	122.86	119.20	122.68	35,096,824
13 Aug 19	121.71999 +0.56	121.80	118.63	121.40	34,004,824
12 Aug 19	121.16000 -1.96	124.80	120.98	124.68	26,153,976
09 Aug 19	123.12000 +1.68	124.08	121.27	121.72	31,669,524
08 Aug 19	121.44000 +1.96	122.43	119.44	119.44	26,468,424
07 Aug 19	119.48000 +1.72	119.88	116.36	117.56	38,126,824
06 Aug 19	117.75999 +1.36	119.51	115.84	115.84	56,175,024
05 Aug 19	116.40000 -6.44	121.60	115.96	121.60	46,527,152
02 Aug 19	122.84000 -5.16	126.45	122.80	126.28	27,408,200
01 Aug 19	128.00000 -1.96	130.64	126.84	129.80	45,474,276
31 Jul 19	129.95999 +0.28	130.16	128.76	129.00	60,924,600
30 Jul 19	129.68001 +2.16	130.30	126.88	128.76	48,018,500
29 Jul 19	127.52000 +1.48	128.76	125.64	125.68	47,311,476
26 Jul 19	126.04000 +2.52	126.04	122.96	123.84	29,169,200
25 Jul 19	123.52000 +0.60	124.32	122.12	124.32	35,630,376
24 Jul 19	122.92000 +0.76	124.28	122.20	123.32	34,626,976
23 Jul 19	122.16000 -1.60	124.84	120.52	124.84	34,695,776
22 Jul 19	123.75999 +1.24	125.44	122.92	124.88	45,531,276
19 Jul 19	122.52000 +0.20	123.92	122.12	122.32	23,226,300
18 Jul 19	122.31999 -1.28	123.96	122.28	123.96	87,074,480
17 Jul 19	123.60000 +0.04	124.48	122.72	123.60	34,153,000
16 Jul 19	123.56000 -0.48	124.36	122.76	124.00	29,770,950
15 Jul 19	124.04000 +0.88	124.60	122.12	123.80	50,114,000
12 Jul 19	123.16000 +0.88	123.36	121.92	122.84	29,265,950
11 Jul 19	122.28001 +0.32	123.00	120.32	122.56	69,921,152
10 Jul 19	121.96000 +1.00	122.16	119.92	120.12	63,118,848
09 Jul 19	120.96000 +0.28	122.00	120.24	120.76	29,667,724
08 Jul 19	120.68001 -3.64	125.08	118.84	125.08	63,610,400
05 Jul 19	124.31999 -0.32	126.36	123.12	126.36	45,833,324
04 Jul 19	124.64000 +0.64	126.08	123.40	124.00	230,377,760
03 Jul 19	124.00000 +3.52	125.92	121.52	122.00	98,153,376
02 Jul 19	120.48000 +0.80	121.76	120.20	120.80	42,446,876
01 Jul 19	119.68001 +2.40	120.32	118.00	118.12	60,887,624
28 Jun 19	117.28001 -0.92	119.80	117.28	118.44	116,816,720
27 Jun 19	118.20000 +0.68	119.12	116.84	116.84	49,010,624
26 Jun 19	117.52000 -1.04	118.40	116.04	117.44	31,978,624
25 Jun 19	118.56000 +0.56	119.36	116.16	116.84	43,942,976
24 Jun 19	118.00000 +1.28	120.44	115.84	115.84	43,959,352
21 Jun 19	116.71999 -1.56	118.48	115.44	116.84	318,283,008
20 Jun 19	118.28001 +0.52	119.51	116.54	118.92	34,543,876
19 Jun 19	117.75999 -0.28	119.84	117.28	117.80	28,982,476
18 Jun 19	118.04000 -0.16	119.36	117.08	117.52	36,012,276
17 Jun 19	118.20000 -0.12	119.08	116.92	118.44	115,496,448
14 Jun 19	118.31999 -0.40	120.00	117.76	119.28	33,635,076
13 Jun 19	118.71999 -3.28	121.95	118.36	121.16	31,783,324
12 Jun 19	122.00000 -0.56	124.48	120.32	122.16	44,610,200
11 Jun 19	122.56000 -1.64	124.88	121.96	124.64	43,972,500
10 Jun 19	124.20000 -0.08	126.08	123.60	125.00	25,701,250
07 Jun 19	124.28001 -0.96	125.84	123.20	124.68	22,783,224
06 Jun 19	125.24001 -0.20	125.72	123.60	125.48	28,583,976
05 Jun 19	125.44000 +0.48	127.48	123.66	125.28	59,888,024
04 Jun 19	124.96000 +0.28	128.36	122.40	122.64	31,618,400
03 Jun 19	124.68001 +1.32	125.04	121.52	125.00	24,094,650
31 May 19	123.36000 -0.16	123.60	121.20	121.20	24,598,550
30 May 19	123.52000 +3.20	124.60	120.72	121.40	19,585,624
29 May 19	120.31999 -5.08	125.08	120.12	123.52	25,438,000
28 May 19	125.40000 +1.64	126.40	122.64	122.64	51,967,500
24 May 19	123.75999 +1.48	123.84	121.72	121.96	40,843,624
23 May 19	122.28001 -1.00	123.64	120.84	122.80	28,090,224
22 May 19	123.28001 -2.60	126.24	123.28	125.00	24,136,550
21 May 19	125.88000 +0.68	127.04	124.78	125.16	57,505,224
20 May 19	125.20000 -1.72	127.44	124.11	125.16	21,787,676
17 May 19	126.92000 +0.04	127.00	124.96	125.68	32,259,776
16 May 19	126.88000 +2.08	126.88	123.56	125.00	28,098,400
15 May 19	124.80000 +2.40	125.04	122.12	123.28	21,751,750
14 May 19	122.40000 +1.48	122.92	121.52	121.68	35,466,352
13 May 19	120.92000 -3.08	124.68	119.90	124.00	47,922,300
10 May 19	124.00000 -0.08	127.44	123.92	125.52	44,404,752
09 May 19	124.08000 -0.60	125.24	123.56	124.60	34,143,800
08 May 19	124.68001 -2.44	128.16	123.20	127.56	69,473,872
07 May 19	127.12000 +0.80	129.78	125.72	126.84	54,354,600
03 May 19	126.31999 +2.60	127.20	123.96	124.84	47,311,500
02 May 19	123.71999 -0.16	126.60	122.76	125.64	46,871,300
01 May 19	123.88000 -2.00	126.76	123.84	125.56	27,515,876
30 Apr 19	125.88000 +2.40	126.52	123.33	123.48	54,095,576
29 Apr 19	123.48000 +1.08	124.94	121.32	121.32	37,185,076
26 Apr 19	122.40000 +0.84	122.40	120.76	121.12	63,673,600
25 Apr 19	121.56000 +1.16	121.56	119.28	120.56	92,394,352
24 Apr 19	120.40000 -0.24	121.76	119.80	120.24	61,065,724
23 Apr 19	120.64000 +0.52	120.64	118.49	120.52	58,026,524
18 Apr 19	120.12000 +1.72	120.80	116.72	120.04	71,493,696
17 Apr 19	118.40000 +3.08	120.20	114.60	114.60	64,523,676
16 Apr 19	115.31999 +8.92	115.56	106.64	109.80	99,452,000
15 Apr 19	106.40000 +2.24	106.90	104.44	104.68	90,457,680
12 Apr 19	104.16000 +1.52	104.16	102.28	102.96	20,654,300
11 Apr 19	102.64000 +1.52	102.65	101.12	102.40	26,309,900
10 Apr 19	101.12000 -0.08	101.80	100.00	100.00	24,914,776
09 Apr 19	101.20000 -1.44	103.34	100.32	102.80	41,064,648
08 Apr 19	102.64000 +0.96	103.44	100.96	100.96	20,483,700
05 Apr 19	101.68000 +1.80	102.64	99.94	101.20	32,141,776
04 Apr 19	99.88000 -1.80	103.72	99.52	101.24	19,849,700
03 Apr 19	101.68000 +0.00	103.00	101.04	103.00	23,954,976
02 Apr 19	101.68000 +1.60	102.00	99.48	100.28	48,191,248
01 Apr 19	100.08000 -0.44	100.88	98.84	99.86	20,495,700
29 Mar 19	100.52000 +0.94	100.84	97.88	100.60	87,591,352
28 Mar 19	99.58000 +3.58	100.68	95.70	95.70	39,220,900
27 Mar 19	96.00000 -1.62	98.40	95.87	98.40	24,842,524
26 Mar 19	97.62000 +1.66	98.38	94.54	96.40	22,835,300
25 Mar 19	95.96000 -0.80	96.80	94.49	96.80	18,676,376
22 Mar 19	96.75999 +0.38	96.84	95.12	96.20	19,929,476
21 Mar 19	96.38000 -0.74	97.64	93.60	97.64	30,618,424
20 Mar 19	97.12000 -1.28	99.13	96.56	98.86	28,413,700
19 Mar 19	98.40000 +0.12	99.40	97.38	99.40	24,487,776
18 Mar 19	98.28000 +1.08	98.28	96.34	97.46	20,579,200
15 Mar 19	97.20000 +1.88	98.12	93.56	94.80	24,621,524
14 Mar 19	95.32000 +2.42	95.58	92.60	94.96	20,829,776
13 Mar 19	92.90000 -0.28	93.44	87.30	92.26	30,748,424
12 Mar 19	93.18000 -1.22	95.24	92.69	94.34	23,851,276
11 Mar 19	94.40000 +0.76	95.73	93.62	94.62	14,359,150
08 Mar 19	93.64000 -2.46	95.44	93.62	94.90	21,754,750
07 Mar 19	96.10000 +0.20	96.91	94.96	95.76	20,656,650
06 Mar 19	95.90000 -1.76	98.36	95.56	97.78	111,441,448
05 Mar 19	97.66000 +1.08	97.86	95.60	96.88	21,476,600
04 Mar 19	96.58000 -0.42	98.31	95.60	98.22	36,514,248
01 Mar 19	97.00000 +3.86	98.42	92.88	94.02	65,926,924
28 Feb 19	93.14000 -0.28	94.82	92.52	94.82	52,869,352
27 Feb 19	93.42000 -3.54	97.33	93.42	96.86	31,181,550
26 Feb 19	96.96000 +2.68	97.42	93.04	93.04	27,298,424
25 Feb 19	94.28000 -0.26	94.57	92.84	94.48	29,219,476
22 Feb 19	94.54000 -0.42	96.54	93.90	94.78	12,303,050
21 Feb 19	94.96000 -1.04	96.28	94.32	95.12	18,777,750
20 Feb 19	96.00000 +1.26	96.00	93.96	95.00	18,167,376
19 Feb 19	94.74001 +1.22	95.52	92.56	94.12	30,915,776
18 Feb 19	93.52000 +3.64	94.12	89.52	89.52	21,825,524
15 Feb 19	89.88000 +0.20	91.54	89.54	89.54	20,589,150
14 Feb 19	89.68000 -1.98	92.70	89.28	91.24	28,932,476
13 Feb 19	91.66000 -0.46	92.76	91.32	92.60	15,851,925
12 Feb 19	92.12000 +0.00	92.90	91.06	91.78	30,461,024
11 Feb 19	92.12000 +2.44	92.24	89.28	90.26	24,668,976
08 Feb 19	89.68000 -1.46	91.68	89.68	90.44	34,570,576
07 Feb 19	91.14000 -2.04	92.74	90.92	92.56	49,262,024
06 Feb 19	93.18000 +1.90	93.18	89.70	90.28	19,723,524
05 Feb 19	91.28000 +0.86	91.28	89.68	91.04	20,483,776
04 Feb 19	90.42000 -1.04	91.56	89.78	91.06	32,912,350
01 Feb 19	91.46000 -1.10	93.72	90.70	92.84	31,180,600
31 Jan 19	92.56000 -0.16	93.86	91.40	91.78	34,704,752
30 Jan 19	92.72000 +1.74	93.42	90.32	90.32	35,955,752
29 Jan 19	90.98000 +0.76	91.40	89.46	91.40	27,338,876
28 Jan 19	90.22000 -0.10	90.52	88.78	89.58	29,397,650
25 Jan 19	90.32000 +0.66	90.86	88.82	89.66	51,920,700
24 Jan 19	89.66000 +1.18	90.06	88.44	88.60	33,875,000
23 Jan 19	88.48000 +0.18	88.48	87.12	88.26	65,011,200
22 Jan 19	88.30000 +0.14	88.61	86.72	87.74	34,760,000
21 Jan 19	88.16000 -1.04	89.52	86.00	89.52	50,062,848
18 Jan 19	89.20000 +2.28	89.30	87.06	87.44	40,527,024
17 Jan 19	86.92000 -1.28	87.90	86.36	86.94	70,245,552
16 Jan 19	88.20000 +3.12	88.20	85.16	85.32	52,461,300
15 Jan 19	85.08000 +0.80	86.32	84.00	84.18	125,188,920
14 Jan 19	84.28000 +5.04	88.24	82.22	82.62	118,861,104
11 Jan 19	79.24001 +1.80	79.68	77.02	78.88	159,045,888
10 Jan 19	77.44000 -1.68	80.00	76.86	78.92	31,534,200
09 Jan 19	79.12000 +4.32	79.76	75.32	75.42	88,162,200
08 Jan 19	74.80000 -0.20	76.76	73.70	74.50	108,560,448
07 Jan 19	75.00000 +2.22	75.52	71.76	73.14	144,405,456
04 Jan 19	72.78000 +2.94	72.78	69.82	69.82	38,964,176
03 Jan 19	69.84000 -1.24	72.98	67.52	69.84	76,733,328
02 Jan 19	71.08000 +1.32	71.08	68.16	69.82	45,957,624
31 Dec 18	69.75999 +1.92	70.40	67.86	67.86	11,865,650
28 Dec 18	67.84000 +1.16	68.28	65.32	66.66	50,572,600
27 Dec 18	66.68000 -1.30	69.40	66.28	68.50	81,286,704
24 Dec 18	67.98000 -0.32	68.76	66.66	67.36	69,775,752
21 Dec 18	68.30000 +4.60	68.46	63.76	64.20	161,050,688
20 Dec 18	63.70000 -1.40	66.04	63.70	64.22	46,862,876
19 Dec 18	65.10000 -0.30	66.04	64.12	65.00	68,112,024
18 Dec 18	65.40000 -0.62	66.96	65.14	66.80	106,366,648
17 Dec 18	66.02000 -5.06	69.80	64.72	69.80	143,549,152
14 Dec 18	71.08000 -0.58	71.68	70.38	71.40	42,563,676
13 Dec 18	71.66000 -1.90	76.94	71.66	73.90	67,117,800
12 Dec 18	73.56000 +0.38	73.64	71.56	73.18	33,242,976
11 Dec 18	73.18000 +2.48	74.70	70.56	70.60	48,292,324
10 Dec 18	70.70000 -2.00	73.50	70.50	72.48	25,931,024
07 Dec 18	72.70000 -0.32	74.36	72.22	73.76	22,829,776
06 Dec 18	73.02000 -2.58	76.16	71.28	75.48	32,977,976
05 Dec 18	75.60000 +0.86	76.06	72.94	74.68	24,002,476
04 Dec 18	74.74001 -3.56	78.46	74.25	78.46	40,167,048
03 Dec 18	78.30000 -0.70	81.88	77.86	80.24	21,014,924
30 Nov 18	79.00000 +0.00	79.40	78.36	79.36	26,675,576
29 Nov 18	79.00000 -0.68	80.58	79.00	79.00	51,415,552
28 Nov 18	79.68000 +1.08	80.24	78.05	78.20	20,359,024
27 Nov 18	78.60000 +0.22	79.78	77.29	77.64	48,983,900
26 Nov 18	78.38000 -0.48	80.26	77.88	79.62	24,421,950
23 Nov 18	78.86000 +0.26	79.02	77.74	78.00	20,406,324
22 Nov 18	78.60000 +1.08	79.04	76.96	77.80	28,790,624
21 Nov 18	77.52000 +2.36	78.80	75.28	76.62	39,209,276
20 Nov 18	75.16000 -2.58	77.68	74.67	77.02	61,246,600
19 Nov 18	77.74001 -0.86	79.78	77.54	78.12	39,370,224
16 Nov 18	78.60000 -2.42	82.66	78.50	81.40	25,942,624
15 Nov 18	81.02000 -1.84	83.08	79.68	83.08	46,231,476
14 Nov 18	82.86000 -0.40	83.80	82.00	83.28	24,455,900
13 Nov 18	83.25999 -0.16	84.60	82.78	83.52	29,174,250
12 Nov 18	83.42000 -3.00	88.28	83.42	88.06	52,298,524
09 Nov 18	86.42000 +0.80	87.52	84.37	85.12	64,013,248
08 Nov 18	85.62000 +2.98	86.34	83.26	83.36	33,934,576
07 Nov 18	82.64000 +1.32	83.14	81.24	83.14	32,447,976
06 Nov 18	81.32000 -2.28	83.96	81.32	83.66	26,283,000
05 Nov 18	83.60000 -0.90	85.42	83.22	83.60	34,538,648
02 Nov 18	84.50000 +0.68	85.52	83.42	84.86	28,750,800
01 Nov 18	83.82000 +2.16	85.00	80.95	81.04	81,863,176
31 Oct 18	81.66000 +2.14	81.68	79.88	81.06	95,961,024
30 Oct 18	79.52000 +2.24	79.94	76.88	76.88	31,543,600
29 Oct 18	77.28000 -0.22	78.60	76.60	77.74	28,734,550
26 Oct 18	77.50000 +0.18	78.18	75.96	76.42	32,321,200
25 Oct 18	77.32000 +1.04	78.42	75.18	75.60	43,963,000
24 Oct 18	76.28000 -0.82	78.06	76.08	77.00	31,050,676
23 Oct 18	77.10000 -0.46	77.10	75.46	76.66	54,478,752
22 Oct 18	77.56000 -0.42	78.48	77.48	78.20	37,461,176
19 Oct 18	77.98000 -0.46	79.60	77.98	79.56	39,813,752
18 Oct 18	78.44000 -0.16	79.60	76.96	78.60	45,283,500
17 Oct 18	78.60000 -0.52	80.62	76.10	78.86	93,745,616
16 Oct 18	79.12000 -4.60	82.24	78.24	80.00	165,770,496
15 Oct 18	83.72000 -0.84	84.80	83.26	83.86	43,810,552
12 Oct 18	84.56000 +0.90	85.51	83.62	83.62	47,609,300
11 Oct 18	83.66000 +0.60	84.82	80.02	81.64	73,602,776
10 Oct 18	83.06000 -2.54	85.76	83.06	85.28	164,386,416
09 Oct 18	85.60000 -3.02	89.02	85.10	88.04	110,106,176
08 Oct 18	88.62000 -0.64	90.38	88.23	89.28	57,308,524
05 Oct 18	89.25999 -1.80	91.42	87.68	91.20	48,901,624
04 Oct 18	91.06000 -1.72	94.00	90.58	94.00	32,701,024
03 Oct 18	92.78000 -1.30	94.24	91.84	94.20	45,752,224
02 Oct 18	94.08000 +1.00	94.60	92.86	93.02	56,424,500
01 Oct 18	93.08000 +1.26	93.96	91.90	92.48	44,692,900
28 Sep 18	91.82000 -0.78	93.24	91.73	91.94	33,233,324
27 Sep 18	92.60000 +0.96	93.50	90.88	91.44	36,158,552
26 Sep 18	91.64000 +0.86	93.38	90.56	91.40	45,946,076
25 Sep 18	90.78000 -1.28	92.92	90.78	91.60	47,242,200
24 Sep 18	92.06000 +1.66	93.14	90.32	90.38	75,504,576
21 Sep 18	90.40000 -4.70	95.66	90.40	95.20	186,833,520
20 Sep 18	95.10000 -1.80	98.42	94.61	97.46	82,914,752
19 Sep 18	96.90000 -2.72	100.92	96.90	99.14	71,041,976
18 Sep 18	99.62000 -0.38	102.28	98.42	101.32	67,064,552
17 Sep 18	100.00000 -0.04	100.72	99.22	100.40	53,953,700
14 Sep 18	100.04000 +0.04	102.38	99.46	101.48	53,946,500
13 Sep 18	100.00000 -4.28	104.48	99.86	103.00	80,699,376
12 Sep 18	104.28001 +0.44	107.88	101.60	104.16	80,523,400
11 Sep 18	103.84000 +6.36	103.84	96.28	98.00	120,624,552
10 Sep 18	97.48000 -1.04	99.10	97.02	98.34	41,155,876
07 Sep 18	98.52000 -1.02	100.10	97.29	99.90	42,795,424
06 Sep 18	99.54000 +0.00	99.92	98.68	98.80	66,115,776
05 Sep 18	99.54000 +0.48	100.17	98.64	98.90	36,507,924
04 Sep 18	99.06000 -2.70	102.04	98.54	101.76	52,901,952
03 Sep 18	101.75999 +0.16	102.52	101.24	101.68	38,433,524
31 Aug 18	101.60000 -0.80	102.32	100.92	101.64	40,603,924
30 Aug 18	102.40000 +1.84	102.92	99.72	100.56	32,375,976
29 Aug 18	100.56000 -2.36	103.28	99.44	103.28	37,431,900
28 Aug 18	102.92000 +4.44	103.40	98.18	99.04	71,022,328
24 Aug 18	98.48000 +1.04	98.94	96.60	97.18	19,520,176
23 Aug 18	97.44000 +1.36	97.62	95.52	96.20	25,027,950
22 Aug 18	96.08000 -2.62	98.52	94.98	98.52	36,272,700
21 Aug 18	98.70000 +0.22	98.72	96.54	97.58	21,048,324
20 Aug 18	98.48000 +2.88	99.14	95.40	95.40	38,562,824
17 Aug 18	95.60000 +0.02	96.08	95.08	95.88	31,536,450
16 Aug 18	95.58000 +0.28	96.71	95.12	95.92	82,426,176
15 Aug 18	95.30000 -0.70	97.36	94.62	96.56	79,911,448
14 Aug 18	96.00000 -0.36	96.58	95.76	96.36	52,545,352
13 Aug 18	96.36000 -0.86	97.08	95.88	97.00	22,908,324
10 Aug 18	97.22000 -0.18	97.80	95.82	97.58	36,172,576
09 Aug 18	97.40000 +2.18	97.68	94.54	95.60	32,692,476
08 Aug 18	95.22000 +1.38	95.82	93.42	94.00	93,690,200
07 Aug 18	93.84000 +0.34	94.02	93.10	94.00	28,947,500
06 Aug 18	93.50000 +0.50	93.74	92.42	93.70	41,539,300
03 Aug 18	93.00000 +0.12	93.58	92.50	93.58	79,629,904
02 Aug 18	92.88000 -2.94	95.64	92.82	95.42	78,327,904
01 Aug 18	95.82000 +2.24	96.43	93.20	93.20	90,005,880
31 Jul 18	93.58000 +0.58	94.36	92.84	93.00	31,967,976
30 Jul 18	93.00000 -0.22	93.70	92.44	92.44	24,773,800
27 Jul 18	93.22000 -0.06	94.08	92.60	94.08	31,631,650
26 Jul 18	93.28000 +1.42	93.60	91.70	91.86	41,847,152
25 Jul 18	91.86000 +0.22	92.32	91.50	91.82	31,297,350
24 Jul 18	91.64000 +0.16	92.56	91.22	92.22	32,521,800
23 Jul 18	91.48000 -1.14	92.98	91.02	92.98	30,620,400
20 Jul 18	92.62000 +1.02	93.00	90.86	90.86	120,444,976
19 Jul 18	91.60000 +0.00	91.88	90.66	91.50	153,723,856
18 Jul 18	91.60000 +1.06	92.22	90.76	91.18	170,113,792
17 Jul 18	90.54000 -1.42	92.40	90.00	92.40	85,255,280
16 Jul 18	91.96000 -0.02	92.90	91.04	92.90	32,057,800
13 Jul 18	91.98000 +0.10	92.94	91.76	91.84	30,204,800
12 Jul 18	91.88000 +0.12	92.26	90.58	90.82	50,077,976
11 Jul 18	91.75999 +0.18	91.80	90.00	91.46	59,808,648
10 Jul 18	91.58000 +1.56	91.58	89.58	90.04	50,388,676
09 Jul 18	90.02000 +0.18	90.78	89.50	89.50	57,750,500
06 Jul 18	89.84000 +0.10	90.90	89.40	90.50	30,995,100
05 Jul 18	89.74001 +0.64	90.62	89.22	89.80	36,293,952
04 Jul 18	89.10000 -0.12	91.36	89.10	89.34	28,077,200
03 Jul 18	89.22000 +0.10	89.70	87.65	89.68	51,368,752
02 Jul 18	89.12000 +1.00	89.12	87.36	87.68	53,342,048
29 Jun 18	88.12000 +2.12	88.98	86.70	86.74	50,705,300
28 Jun 18	86.00000 -0.96	87.70	85.04	85.66	43,652,952
27 Jun 18	86.96000 +1.36	87.78	84.82	85.88	34,176,200
26 Jun 18	85.60000 +0.26	86.96	84.70	85.20	48,486,100
25 Jun 18	85.34000 +0.08	85.56	84.04	84.68	26,642,176
22 Jun 18	85.25999 -0.16	86.14	84.54	86.04	36,658,752
21 Jun 18	85.42000 -0.20	86.84	84.42	86.18	26,489,000
20 Jun 18	85.62000 +4.36	86.42	81.92	81.92	101,216,880
19 Jun 18	81.25999 -1.72	82.00	81.02	81.98	78,131,072
18 Jun 18	82.98000 -0.24	83.42	82.14	82.98	18,870,150
15 Jun 18	83.22000 -0.58	84.92	82.92	84.00	54,075,224
14 Jun 18	83.80000 +0.60	84.04	81.96	82.30	28,632,450
13 Jun 18	83.20000 +0.48	84.08	82.58	82.60	28,156,224
12 Jun 18	82.72000 +0.96	83.30	82.00	82.56	35,770,324
11 Jun 18	81.75999 -0.14	83.62	81.36	82.40	58,506,648
08 Jun 18	81.90000 +0.04	81.98	80.78	81.72	103,906,704
07 Jun 18	81.86000 +1.86	82.24	80.02	80.02	93,946,552
06 Jun 18	80.00000 +2.50	80.03	77.70	78.14	69,876,704
05 Jun 18	77.50000 +0.96	78.28	76.32	76.38	28,012,450
04 Jun 18	76.54000 +0.54	77.04	75.99	76.36	74,053,328
01 Jun 18	76.00000 -0.14	77.26	75.12	76.56	75,246,224
31 May 18	76.14000 +1.68	76.42	74.13	74.64	80,625,024
30 May 18	74.46000 -0.22	75.03	74.10	74.60	44,618,276
29 May 18	74.68000 -2.36	76.72	74.54	76.64	63,105,224
25 May 18	77.04000 -0.08	77.72	76.48	77.72	53,073,300
24 May 18	77.12000 +1.22	77.12	75.58	75.98	152,389,376
23 May 18	75.90000 -0.10	76.30	75.06	75.96	65,269,752
22 May 18	76.00000 -0.08	76.72	75.66	76.54	27,127,500
21 May 18	76.08000 +0.04	76.80	75.66	76.52	20,378,624
18 May 18	76.04000 +0.22	76.36	74.69	75.62	22,337,300
17 May 18	75.82000 +2.22	76.06	73.66	73.66	29,888,150
16 May 18	73.60000 -4.40	78.00	72.44	77.96	75,179,296
15 May 18	78.00000 -0.28	79.16	77.92	78.64	34,212,000
14 May 18	78.28000 -0.72	79.50	77.94	79.04	25,006,624
11 May 18	79.00000 +0.60	79.24	78.69	78.70	18,052,000
10 May 18	78.40000 -0.10	79.78	78.16	79.38	17,994,100
09 May 18	78.50000 +0.26	80.16	77.82	78.30	28,055,176
08 May 18	78.24001 -0.02	78.80	77.54	78.74	53,040,700
04 May 18	78.25999 -0.34	79.32	77.84	78.40	51,802,700
03 May 18	78.60000 +0.20	79.18	78.06	78.78	33,408,024
02 May 18	78.40000 +0.00	79.00	77.70	78.80	35,572,700
01 May 18	78.40000 +0.20	79.48	78.14	78.26	43,234,500
30 Apr 18	78.20000 -0.30	79.39	77.32	79.24	34,444,300
27 Apr 18	78.50000 +0.74	79.26	78.14	78.14	21,933,700
26 Apr 18	77.75999 -0.48	78.68	77.36	78.12	29,645,150
25 Apr 18	78.24001 +1.78	78.46	76.18	76.42	55,303,100
24 Apr 18	76.46000 -1.62	78.58	76.14	78.16	41,665,924
23 Apr 18	78.08000 -0.22	78.76	77.14	78.22	46,580,448
20 Apr 18	78.30000 +2.34	78.36	76.00	76.38	50,526,400
19 Apr 18	75.96000 -0.56	76.90	75.20	76.80	49,010,876
18 Apr 18	76.52000 +2.26	76.86	74.34	75.16	73,507,824
17 Apr 18	74.25999 +3.68	76.18	72.80	75.20	108,971,720
16 Apr 18	70.58000 +1.06	71.95	69.18	69.60	64,631,376
13 Apr 18	69.52000 +1.04	70.55	68.28	68.78	32,836,100
12 Apr 18	68.48000 +0.10	68.66	67.44	68.56	35,349,552
11 Apr 18	68.38000 -1.42	70.18	68.34	69.76	29,192,324
10 Apr 18	69.80000 +0.26	70.72	69.54	70.16	27,023,600
09 Apr 18	69.54000 +1.24	70.16	68.70	68.72	25,545,776
06 Apr 18	68.30000 -0.76	68.66	67.12	68.10	44,700,848
05 Apr 18	69.06000 +2.88	69.90	66.52	66.52	39,276,000
04 Apr 18	66.18000 -1.12	67.54	65.68	67.02	54,638,200
03 Apr 18	67.30000 +0.24	67.94	66.50	66.78	33,641,352
29 Mar 18	67.06000 -0.30	68.18	66.78	68.12	39,766,648
28 Mar 18	67.36000 -0.30	67.92	66.90	67.20	39,054,776
27 Mar 18	67.66000 -0.18	69.28	66.22	68.86	70,563,176
26 Mar 18	67.84000 -3.32	73.90	67.52	71.20	90,758,520
23 Mar 18	71.16000 +1.14	71.36	68.96	69.34	26,623,276
22 Mar 18	70.02000 +0.46	71.66	69.00	69.40	32,171,876
21 Mar 18	69.56000 -0.62	71.08	69.14	70.36	35,649,676
20 Mar 18	70.18000 -0.32	71.24	69.40	71.24	56,384,476
19 Mar 18	70.50000 -1.74	72.62	70.40	72.62	52,708,448
16 Mar 18	72.24001 -1.16	73.68	72.08	73.26	47,981,900
15 Mar 18	73.40000 +0.52	73.86	72.34	72.76	52,795,700
14 Mar 18	72.88000 +0.98	73.74	71.48	72.06	61,026,876
13 Mar 18	71.90000 -5.48	78.36	71.24	77.50	51,494,624
12 Mar 18	77.38000 +0.20	78.00	76.80	77.62	29,642,450
09 Mar 18	77.18000 -0.14	77.58	76.38	77.42	25,961,624
08 Mar 18	77.32000 +1.38	77.60	75.76	75.96	46,260,876
07 Mar 18	75.94000 -1.28	77.26	75.32	77.20	34,244,424
06 Mar 18	77.22000 +1.82	77.64	75.00	76.10	25,116,724
05 Mar 18	75.40000 +0.68	76.00	74.66	74.90	39,769,324
02 Mar 18	74.72000 -0.64	75.04	73.66	74.66	39,414,400
01 Mar 18	75.36000 -1.30	77.08	74.94	77.08	33,424,750
28 Feb 18	76.66000 -0.48	77.48	76.12	76.98	29,537,650
27 Feb 18	77.14000 -1.46	79.94	76.66	79.94	49,948,924
26 Feb 18	78.60000 +1.00	79.08	77.56	78.08	43,596,848
23 Feb 18	77.60000 -0.14	77.96	76.04	77.96	18,031,800
22 Feb 18	77.74001 +0.36	78.12	75.48	76.82	18,053,500
21 Feb 18	77.38000 -0.44	77.40	75.86	77.40	26,494,276
20 Feb 18	77.82000 +0.86	78.18	76.42	77.30	24,012,524
19 Feb 18	76.96000 -0.60	78.28	76.76	77.18	39,199,848
16 Feb 18	77.56000 +1.20	77.95	75.50	77.04	27,375,424
15 Feb 18	76.36000 +2.24	77.90	73.32	74.74	32,821,700
14 Feb 18	74.12000 +1.12	74.32	73.06	73.68	20,177,650
13 Feb 18	73.00000 +0.36	73.28	71.76	73.00	21,647,576
12 Feb 18	72.64000 +1.52	72.78	70.72	72.18	24,141,000
09 Feb 18	71.12000 -0.66	72.22	70.64	71.56	16,794,324
08 Feb 18	71.78000 -1.34	74.04	70.96	72.64	30,012,424
07 Feb 18	73.12000 +3.64	73.28	68.92	70.42	36,274,500
06 Feb 18	69.48000 -2.08	70.96	68.66	70.00	45,716,152
05 Feb 18	71.56000 -1.44	72.49	71.33	72.32	23,700,200
02 Feb 18	73.00000 -1.42	75.20	72.92	74.48	29,192,650
01 Feb 18	74.42000 +1.18	74.88	73.20	73.20	22,495,250
31 Jan 18	73.24001 -0.96	74.32	72.78	74.02	32,370,776
30 Jan 18	74.20000 +0.02	74.42	73.66	73.96	28,465,124
29 Jan 18	74.18000 +0.60	75.00	73.48	73.52	18,965,900
26 Jan 18	73.58000 +1.44	75.14	70.52	72.18	32,482,050
25 Jan 18	72.14000 -1.66	73.78	71.66	73.40	31,176,650
24 Jan 18	73.80000 -1.20	74.88	72.91	74.88	32,789,200
23 Jan 18	75.00000 +0.82	75.10	72.48	74.40	34,392,352
22 Jan 18	74.18000 -1.18	75.80	73.80	75.48	27,740,376
19 Jan 18	75.36000 -0.04	75.52	73.18	75.34	32,337,350
18 Jan 18	75.40000 -3.44	78.26	74.52	77.30	53,004,224
17 Jan 18	78.84000 +0.86	79.05	76.78	78.38	48,540,648
16 Jan 18	77.98000 +4.88	80.00	76.61	77.50	102,746,176
15 Jan 18	73.10000 +0.76	73.96	72.20	72.60	93,362,648
12 Jan 18	72.34000 +1.84	72.84	70.14	70.48	68,224,600
11 Jan 18	70.50000 -0.02	71.20	69.84	70.26	36,305,124
10 Jan 18	70.52000 -0.28	71.59	69.92	70.60	39,447,276
09 Jan 18	70.80000 +1.48	71.74	69.22	69.22	34,363,576
08 Jan 18	69.32000 -1.08	71.42	69.06	70.92	35,434,152
05 Jan 18	70.40000 +1.70	71.66	67.12	69.04	41,126,500
04 Jan 18	68.70000 -1.76	71.34	68.26	70.96	43,780,176
03 Jan 18	70.46000 +2.12	71.14	68.30	68.38	35,953,048
02 Jan 18	68.34000 +1.10	69.14	66.74	66.74	30,165,900
29 Dec 17	67.24001 +0.02	68.38	67.06	67.06	14,812,900
28 Dec 17	67.22000 -0.08	67.80	66.92	67.20	14,952,300
27 Dec 17	67.30000 -0.14	67.58	66.94	67.06	13,942,550
22 Dec 17	67.44000 +0.44	68.04	66.56	66.60	12,620,750
21 Dec 17	67.00000 -0.14	67.50	65.82	66.90	40,688,600
20 Dec 17	67.14000 -0.30	67.48	64.66	67.36	37,489,476
19 Dec 17	67.44000 +1.50	68.80	65.68	65.78	41,329,224
18 Dec 17	65.94000 +0.56	66.36	64.86	65.72	10,444,275
15 Dec 17	65.38000 -0.40	65.72	64.32	65.72	35,818,824
14 Dec 17	65.78000 -0.32	67.02	64.72	65.80	31,148,376
13 Dec 17	66.10000 +1.20	66.30	64.52	64.90	41,305,448
12 Dec 17	64.90000 -0.94	66.24	63.52	65.86	29,846,100
11 Dec 17	65.84000 +0.02	66.76	65.56	66.14	18,912,150
08 Dec 17	65.82000 +0.02	66.58	65.40	66.10	32,990,400
07 Dec 17	65.80000 +2.20	66.96	62.36	63.50	41,224,952
06 Dec 17	63.60000 -1.56	64.96	62.29	64.96	31,513,000
05 Dec 17	65.16000 -0.16	65.93	64.66	65.50	21,243,300
04 Dec 17	65.32000 -0.54	66.52	63.82	65.80	31,465,576
01 Dec 17	65.86000 -0.10	66.60	64.98	66.00	15,688,225
30 Nov 17	65.96000 -0.14	67.06	65.00	66.04	33,750,848
29 Nov 17	66.10000 +0.26	66.76	65.42	66.10	28,854,050
28 Nov 17	65.84000 -0.08	66.52	65.24	66.06	27,148,750
27 Nov 17	65.92000 -0.74	66.93	65.73	66.66	18,098,700
24 Nov 17	66.66000 -0.48	68.24	66.42	68.24	15,785,000
23 Nov 17	67.14000 -0.66	68.20	67.12	67.94	21,393,324
22 Nov 17	67.80000 +0.14	68.34	67.40	67.76	29,634,950
21 Nov 17	67.66000 -0.56	68.62	66.72	68.62	35,161,424
20 Nov 17	68.22000 -1.18	70.62	68.12	69.54	44,533,500
17 Nov 17	69.40000 +0.60	69.62	67.84	68.96	18,863,900
16 Nov 17	68.80000 +1.78	69.26	67.08	67.26	16,919,100
15 Nov 17	67.02000 -2.22	69.14	67.02	69.14	24,736,876
14 Nov 17	69.24001 +2.22	69.26	66.85	67.34	23,756,000
13 Nov 17	67.02000 -2.64	70.51	65.22	70.46	36,325,352
10 Nov 17	69.66000 -0.18	70.58	68.24	69.46	37,883,152
09 Nov 17	69.84000 -1.36	72.14	69.84	71.42	15,818,950
08 Nov 17	71.20000 -0.12	71.72	70.26	71.70	22,373,150
07 Nov 17	71.32000 -0.94	74.02	71.32	72.24	28,848,600
06 Nov 17	72.25999 -0.32	73.02	71.34	72.80	13,622,200
03 Nov 17	72.58000 +0.74	73.26	71.98	72.60	26,759,700
02 Nov 17	71.84000 -0.14	72.88	71.06	72.88	50,371,648
01 Nov 17	71.98000 +0.46	73.96	71.21	72.16	50,509,376
31 Oct 17	71.52000 +0.38	72.26	70.74	71.38	43,528,300
30 Oct 17	71.14000 +0.14	71.48	70.76	70.92	33,776,800
27 Oct 17	71.00000 -0.56	72.18	70.54	71.90	32,171,824
26 Oct 17	71.56000 +3.24	71.76	68.12	68.16	40,686,752
25 Oct 17	68.32000 +0.92	69.38	66.87	67.58	37,026,700
24 Oct 17	67.40000 -0.20	68.26	67.34	67.56	21,275,950
23 Oct 17	67.60000 +0.00	68.72	67.13	67.42	19,523,000
20 Oct 17	67.60000 -2.86	71.14	66.96	70.84	50,257,600
19 Oct 17	70.46000 -1.24	72.00	70.38	71.56	19,459,424
18 Oct 17	71.70000 +0.16	72.30	71.18	71.68	12,819,775
17 Oct 17	71.54000 -0.08	72.12	70.95	72.12	18,783,250
16 Oct 17	71.62000 -1.68	73.42	71.40	73.42	30,909,976
13 Oct 17	73.30000 -0.24	74.81	72.59	73.72	18,845,024
12 Oct 17	73.54000 -1.00	75.00	73.42	74.54	23,211,500
11 Oct 17	74.54000 +1.50	75.14	72.78	73.76	85,056,400
10 Oct 17	73.04000 -1.02	75.28	72.80	74.42	49,271,124
09 Oct 17	74.06000 -0.34	75.70	72.92	74.40	97,322,248
06 Oct 17	74.40000 -0.64	75.42	73.35	75.42	17,539,376
05 Oct 17	75.04000 -0.38	75.86	74.86	75.86	24,576,076
04 Oct 17	75.42000 -0.94	76.55	75.02	76.28	23,417,676
03 Oct 17	76.36000 +0.60	76.50	74.90	75.94	16,028,725
02 Oct 17	75.75999 +0.86	76.36	74.90	74.90	14,523,075
29 Sep 17	74.90000 -0.22	75.84	74.76	75.84	26,815,876
28 Sep 17	75.12000 +0.40	75.46	74.24	74.70	18,694,450
27 Sep 17	74.72000 -0.24	75.30	74.14	75.06	40,368,752
26 Sep 17	74.96000 +0.22	76.12	73.58	74.80	55,160,648
25 Sep 17	74.74001 -1.12	75.75	74.50	75.68	24,825,900
22 Sep 17	75.86000 +0.72	75.90	74.58	75.18	19,366,700
21 Sep 17	75.14000 -1.58	77.86	74.54	77.16	36,286,876
20 Sep 17	76.72000 -1.96	79.10	76.58	78.70	73,089,752
19 Sep 17	78.68000 +1.14	78.72	76.86	77.60	51,963,124
18 Sep 17	77.54000 +0.90	77.54	75.20	76.98	47,272,376
15 Sep 17	76.64000 +2.22	76.74	74.08	74.14	74,043,576
14 Sep 17	74.42000 -0.68	75.98	73.66	75.08	47,657,376
13 Sep 17	75.10000 +0.42	77.16	73.96	74.64	85,347,696
12 Sep 17	74.68000 +6.16	76.94	69.86	74.20	133,397,800
11 Sep 17	68.52000 +3.12	68.80	65.88	66.78	69,920,224
08 Sep 17	65.40000 +0.36	65.68	64.78	64.88	20,332,400
07 Sep 17	65.04000 -0.20	66.43	64.80	65.52	24,624,576
06 Sep 17	65.24001 -0.14	66.42	64.80	65.16	70,295,848
05 Sep 17	65.38000 +0.42	66.44	64.94	64.94	24,488,576
04 Sep 17	64.96000 -0.78	65.53	64.54	64.84	16,513,725
01 Sep 17	65.74001 +0.92	66.82	64.66	65.00	41,022,100
31 Aug 17	64.82000 +1.54	64.82	61.42	64.26	45,703,448
30 Aug 17	63.28000 +2.62	63.62	61.44	61.80	54,247,676
29 Aug 17	60.66000 -1.52	62.81	60.02	61.76	72,162,528
25 Aug 17	62.18000 -0.72	63.88	61.76	62.92	62,855,524
24 Aug 17	62.90000 -3.82	66.86	62.46	66.86	102,375,376
23 Aug 17	66.72000 -0.66	67.62	66.18	67.24	46,870,500
22 Aug 17	67.38000 -1.16	69.26	67.26	68.96	42,665,324
21 Aug 17	68.54000 -0.06	70.58	68.13	68.36	47,786,848
18 Aug 17	68.60000 -3.80	73.72	68.42	72.30	61,904,952
17 Aug 17	72.40000 +0.22	73.45	71.88	72.12	22,516,900
16 Aug 17	72.18000 +1.04	73.12	70.76	70.80	21,595,750
15 Aug 17	71.14000 -0.68	72.40	70.68	72.12	23,428,824
14 Aug 17	71.82000 +1.90	72.12	70.18	70.24	21,070,076
11 Aug 17	69.92000 -1.02	70.28	68.18	70.24	28,657,900
10 Aug 17	70.94000 -1.22	73.16	70.76	73.16	25,953,850
09 Aug 17	72.16000 -1.08	73.20	72.10	73.06	20,061,876
08 Aug 17	73.24001 -1.86	75.88	73.16	75.02	24,145,750
07 Aug 17	75.10000 +1.04	75.74	74.08	74.08	23,701,900
04 Aug 17	74.06000 -0.60	75.08	73.94	74.60	17,045,476
03 Aug 17	74.66000 +2.00	75.60	72.38	72.66	27,069,624
02 Aug 17	72.66000 +0.74	73.02	72.24	72.64	20,149,800
01 Aug 17	71.92000 +0.34	72.68	71.16	72.00	21,829,824
31 Jul 17	71.58000 -0.22	72.10	71.12	71.46	24,051,750
28 Jul 17	71.80000 +0.08	72.88	71.34	71.48	21,219,176
27 Jul 17	71.72000 -0.10	72.94	71.52	71.58	17,370,600
26 Jul 17	71.82000 +0.86	72.00	69.82	70.82	36,529,248
25 Jul 17	70.96000 -0.08	72.72	70.46	70.76	32,286,924
24 Jul 17	71.04000 -0.62	72.34	70.60	71.68	39,380,200
21 Jul 17	71.66000 -0.20	72.08	70.52	72.08	23,652,800
20 Jul 17	71.86000 +0.98	72.42	70.96	72.00	35,967,276
19 Jul 17	70.88000 +2.58	71.52	68.38	68.38	33,619,076
18 Jul 17	68.30000 -0.18	69.16	68.00	68.00	16,250,850
17 Jul 17	68.48000 -0.44	68.94	68.36	68.86	23,977,350
14 Jul 17	68.92000 +0.72	69.46	67.46	68.28	36,328,324
13 Jul 17	68.20000 +2.70	68.84	64.50	65.62	39,786,776
12 Jul 17	65.50000 -2.76	68.80	65.08	67.60	39,562,600
11 Jul 17	68.25999 -1.82	71.44	67.60	70.48	68,624,528
10 Jul 17	70.08000 -0.36	71.50	69.72	71.12	28,148,050
07 Jul 17	70.44000 +0.86	70.44	68.92	69.88	20,736,624
06 Jul 17	69.58000 -0.70	70.58	68.84	70.58	22,202,676
05 Jul 17	70.28000 +1.08	70.98	68.66	69.64	22,360,176
04 Jul 17	69.20000 -0.10	70.44	69.18	69.20	21,425,676
03 Jul 17	69.30000 -0.70	71.48	69.00	70.78	39,846,424
30 Jun 17	70.00000 -2.84	73.78	69.24	72.78	56,155,300
29 Jun 17	72.84000 -6.72	77.60	70.14	77.60	98,266,400
28 Jun 17	79.56000 +0.76	80.30	77.26	78.20	31,232,150
27 Jun 17	78.80000 -0.42	80.00	78.08	79.60	22,913,550
26 Jun 17	79.22000 +1.22	79.76	78.14	78.30	17,685,400
23 Jun 17	78.00000 -1.30	79.48	77.10	79.48	37,592,800
22 Jun 17	79.30000 -3.84	82.88	79.22	82.44	39,178,000
21 Jun 17	83.14000 -2.24	85.88	82.94	84.88	24,416,124
20 Jun 17	85.38000 -1.38	87.44	85.32	86.06	16,515,250
19 Jun 17	86.75999 +1.12	87.16	85.56	85.60	11,092,175
16 Jun 17	85.64000 +2.18	85.90	83.01	83.74	50,618,424
15 Jun 17	83.46000 -2.02	85.22	82.82	85.22	53,684,624
14 Jun 17	85.48000 -0.26	86.92	85.28	85.60	33,289,650
13 Jun 17	85.74001 -0.94	87.58	85.62	86.60	22,117,000
12 Jun 17	86.68000 -1.68	87.82	86.12	87.54	14,441,750
09 Jun 17	88.36000 +0.36	88.42	85.06	87.76	35,877,324
08 Jun 17	88.00000 +0.10	88.49	87.50	87.72	23,349,050
07 Jun 17	87.90000 -0.46	88.38	86.54	88.10	28,672,300
06 Jun 17	88.36000 -2.22	90.52	87.50	90.52	34,758,676
05 Jun 17	90.58000 +0.72	91.44	90.05	90.40	18,599,000
02 Jun 17	89.86000 -0.50	91.16	89.60	90.60	23,658,924
01 Jun 17	90.36000 +0.14	90.40	89.21	90.24	19,473,824
31 May 17	90.22000 -0.48	91.12	89.78	90.84	56,718,976
30 May 17	90.70000 +0.42	91.12	89.31	89.40	26,327,700
26 May 17	90.28000 -0.92	92.30	89.94	91.72	28,288,476
25 May 17	91.20000 +1.06	91.64	89.58	90.34	25,734,576
24 May 17	90.14000 +0.14	90.80	89.52	90.04	29,812,600
23 May 17	90.00000 +0.82	90.78	88.16	88.16	25,679,650
22 May 17	89.18000 +0.28	89.60	88.40	89.60	10,938,975
19 May 17	88.90000 -0.56	90.92	88.68	90.08	21,284,276
18 May 17	89.46000 -0.16	89.98	87.66	89.14	31,889,500
17 May 17	89.62000 -1.58	91.22	89.36	91.22	24,649,376
16 May 17	91.20000 +2.22	91.20	87.50	88.98	33,808,500
15 May 17	88.98000 +0.32	89.32	87.82	89.32	22,196,624
12 May 17	88.66000 -1.18	90.20	88.00	90.20	18,555,624
11 May 17	89.84000 +0.34	90.22	89.14	89.14	17,602,024
10 May 17	89.50000 -0.70	89.98	89.02	89.14	29,527,600
09 May 17	90.20000 +1.10	90.74	89.12	90.74	30,904,824
08 May 17	89.10000 +0.26	89.44	88.40	89.00	17,227,924
05 May 17	88.84000 -0.06	89.20	88.48	88.92	13,762,400
04 May 17	88.90000 +1.00	88.90	87.44	88.34	22,872,150
03 May 17	87.90000 -0.86	88.86	87.26	87.26	17,549,350
02 May 17	88.75999 -0.24	89.74	87.52	89.74	29,352,976
28 Apr 17	89.00000 +0.28	89.28	88.13	88.32	72,368,096
27 Apr 17	88.72000 -0.28	89.00	87.36	88.02	29,807,224
26 Apr 17	89.00000 +0.30	89.16	87.28	88.38	17,939,150
25 Apr 17	88.70000 -0.76	90.30	88.70	89.82	16,804,950
24 Apr 17	89.46000 +0.66	90.20	88.48	89.88	35,175,352
21 Apr 17	88.80000 -0.10	89.41	88.42	88.80	26,228,850
20 Apr 17	88.90000 -0.24	90.34	87.70	90.34	26,417,100
19 Apr 17	89.14000 +0.24	89.56	87.33	89.56	34,968,176
18 Apr 17	88.90000 -1.18	90.34	87.24	90.08	61,464,848
13 Apr 17	90.08000 +0.04	90.92	89.28	89.58	40,605,952
12 Apr 17	90.04000 +2.02	91.30	87.24	88.50	70,858,528
11 Apr 17	88.02000 +6.70	92.40	82.82	83.16	115,018,176
10 Apr 17	81.32000 +3.22	81.98	78.00	78.00	46,000,900
07 Apr 17	78.10000 -0.60	78.81	77.70	78.26	21,871,750
06 Apr 17	78.70000 +0.90	79.12	76.80	77.68	25,018,100
05 Apr 17	77.80000 -0.14	78.22	76.98	78.16	21,280,250
04 Apr 17	77.94000 +0.54	77.96	76.68	76.68	16,183,500
03 Apr 17	77.40000 +0.34	77.68	76.16	77.56	22,574,200
31 Mar 17	77.06000 -0.66	78.28	76.92	78.28	27,803,176
30 Mar 17	77.72000 +1.14	77.72	76.28	77.28	29,969,150
29 Mar 17	76.58000 +0.08	76.78	75.68	76.08	26,525,400
28 Mar 17	76.50000 +1.02	76.50	75.14	75.58	26,185,300
27 Mar 17	75.48000 -0.84	75.88	74.60	75.60	17,878,400
24 Mar 17	76.32000 +0.58	76.34	74.86	76.00	35,963,248
23 Mar 17	75.74001 +1.48	75.96	73.76	73.76	17,717,124
22 Mar 17	74.25999 +0.36	74.34	72.50	73.68	20,461,024
21 Mar 17	73.90000 -0.42	74.64	73.64	74.08	15,461,425
20 Mar 17	74.32000 +0.14	74.54	73.36	73.96	13,058,075
17 Mar 17	74.18000 +0.86	74.18	72.70	73.42	30,879,724
16 Mar 17	73.32000 +0.78	73.36	72.60	72.92	10,640,650
15 Mar 17	72.54000 -1.48	74.39	72.14	73.12	16,886,350
14 Mar 17	74.02000 +0.34	74.02	72.38	73.92	14,962,650
13 Mar 17	73.68000 +0.68	73.76	72.54	73.22	15,127,400
10 Mar 17	73.00000 +0.34	73.14	72.44	72.72	12,266,050
09 Mar 17	72.66000 +0.74	72.72	71.64	72.60	19,281,324
08 Mar 17	71.92000 +0.66	72.24	70.82	71.64	12,154,075
07 Mar 17	71.25999 -0.02	71.50	70.90	70.92	15,579,225
06 Mar 17	71.28000 -0.02	72.20	70.88	71.88	14,760,325
03 Mar 17	71.30000 -0.20	72.16	70.22	71.00	60,180,352
02 Mar 17	71.50000 -1.12	73.56	71.38	73.56	25,431,424
01 Mar 17	72.62000 +2.26	73.80	70.20	70.20	34,840,324
28 Feb 17	70.36000 -0.06	71.00	69.94	70.92	17,711,424
27 Feb 17	70.42000 +0.72	71.08	69.79	70.06	18,405,650
24 Feb 17	69.70000 -0.56	70.98	69.32	69.76	14,771,750
23 Feb 17	70.25999 -0.80	71.92	70.16	71.70	14,356,850
22 Feb 17	71.06000 +0.44	71.42	70.58	71.14	23,844,624
21 Feb 17	70.62000 +0.28	70.90	69.78	70.28	15,046,750
20 Feb 17	70.34000 +0.30	70.83	69.86	70.06	7,391,825
17 Feb 17	70.04000 -0.36	70.96	69.42	69.42	20,559,976
16 Feb 17	70.40000 -0.06	71.08	70.04	71.08	13,750,000
15 Feb 17	70.46000 +0.56	70.90	69.42	70.38	26,895,524
14 Feb 17	69.90000 -0.06	70.42	69.28	69.66	15,680,025
13 Feb 17	69.96000 -0.24	70.40	69.76	70.02	15,063,125
10 Feb 17	70.20000 +0.20	70.88	69.86	70.46	19,607,200
09 Feb 17	70.00000 -1.08	71.56	69.54	71.56	31,259,500
08 Feb 17	71.08000 +0.88	71.58	70.24	70.90	19,151,200
07 Feb 17	70.20000 -0.04	70.89	69.38	69.38	28,711,250
06 Feb 17	70.24001 -2.72	72.58	70.14	72.00	37,396,300
03 Feb 17	72.96000 +1.92	73.30	70.89	71.04	77,251,472
02 Feb 17	71.04000 +0.94	71.40	69.84	69.90	25,243,924
01 Feb 17	70.10000 +0.64	70.32	69.02	69.02	30,497,250
31 Jan 17	69.46000 +0.78	69.76	68.40	68.44	22,209,224
30 Jan 17	68.68000 +0.12	69.24	68.28	69.24	22,267,300
27 Jan 17	68.56000 -0.38	69.58	68.38	69.58	20,852,150
26 Jan 17	68.94000 -0.10	69.36	68.54	68.70	15,946,225
25 Jan 17	69.04000 +0.02	69.98	68.74	69.98	23,786,576
24 Jan 17	69.02000 +0.20	69.60	68.12	69.20	25,412,150
23 Jan 17	68.82000 -0.48	69.30	68.28	69.00	15,393,200
20 Jan 17	69.30000 -1.04	70.44	69.04	69.34	23,445,100
19 Jan 17	70.34000 -0.30	70.62	69.58	70.28	18,120,624
18 Jan 17	70.64000 +0.68	70.92	69.56	69.90	35,645,776
17 Jan 17	69.96000 +0.00	70.20	69.16	69.96	31,002,700
16 Jan 17	69.96000 -1.04	71.47	69.30	70.64	35,145,700
13 Jan 17	71.00000 +1.00	71.34	69.68	70.88	45,077,524
12 Jan 17	70.00000 +4.92	71.58	67.46	69.40	91,599,752
11 Jan 17	65.08000 -0.10	65.82	64.78	65.60	20,894,824
10 Jan 17	65.18000 -0.56	66.00	64.58	66.00	30,965,850
09 Jan 17	65.74001 +2.64	65.98	63.40	63.64	59,198,776
06 Jan 17	63.10000 -0.06	63.80	62.92	63.50	26,835,976
05 Jan 17	63.16000 +0.30	63.84	62.34	62.88	46,620,200
04 Jan 17	62.86000 -0.94	64.42	62.71	64.00	33,535,800
03 Jan 17	63.80000 +0.22	64.22	63.40	63.98	22,316,124
30 Dec 16	63.58000 -0.42	64.00	63.22	64.00	8,729,275
29 Dec 16	64.00000 -0.26	64.49	63.44	63.44	13,972,275
28 Dec 16	64.25999 +1.12	64.32	63.04	63.12	36,162,976
23 Dec 16	63.14000 -1.44	64.52	63.00	63.94	7,857,000
22 Dec 16	64.58000 +0.26	65.00	63.62	65.00	48,394,924
21 Dec 16	64.32000 +0.86	64.32	63.00	63.00	29,840,924
20 Dec 16	63.46000 +0.28	64.42	62.18	63.28	25,181,400
19 Dec 16	63.18000 -0.84	64.42	62.64	64.42	30,610,576
16 Dec 16	64.02000 -0.36	64.94	63.48	63.82	31,485,550
15 Dec 16	64.38000 +1.66	64.46	58.50	63.44	83,052,176
14 Dec 16	62.72000 -4.78	67.12	60.49	66.20	84,904,784
13 Dec 16	67.50000 +2.40	67.50	65.40	66.22	34,892,352
12 Dec 16	65.10000 -0.84	66.90	64.76	66.18	19,328,624
09 Dec 16	65.94000 -0.14	66.87	65.00	65.00	14,459,125
08 Dec 16	66.08000 +0.04	67.22	65.36	66.58	16,767,125
07 Dec 16	66.04000 +0.64	66.16	64.02	64.40	21,624,100
06 Dec 16	65.40000 -0.40	66.94	64.78	66.46	28,438,476
05 Dec 16	65.80000 +0.66	66.22	64.80	65.32	23,727,500
02 Dec 16	65.14000 +0.08	65.68	64.00	65.30	23,446,950
01 Dec 16	65.06000 -1.54	67.35	64.40	66.62	35,527,276
30 Nov 16	66.60000 -0.76	68.02	65.46	68.02	57,930,648
29 Nov 16	67.36000 +0.86	68.40	65.24	66.24	34,473,724
28 Nov 16	66.50000 +2.62	67.48	62.52	66.00	29,632,076
25 Nov 16	63.88000 +0.96	64.04	62.96	62.96	66,546,248
24 Nov 16	62.92000 -0.36	63.52	62.52	63.52	63,210,624
23 Nov 16	63.28000 +0.24	63.80	62.72	63.48	140,385,616
22 Nov 16	63.04000 +1.60	63.20	61.36	61.84	88,231,248
21 Nov 16	61.44000 -0.92	62.30	60.96	62.24	124,826,248
18 Nov 16	62.36000 +0.28	62.84	61.95	62.08	99,103,752
17 Nov 16	62.08000 +0.24	62.08	60.11	61.60	86,738,120
16 Nov 16	61.84000 +0.40	61.84	60.84	61.12	78,442,496
15 Nov 16	61.44000 +0.72	61.56	60.84	61.12	73,329,376
14 Nov 16	60.72000 -0.44	61.68	60.52	61.60	127,676,880
11 Nov 16	61.16000 -1.84	63.40	60.76	63.40	102,551,880
10 Nov 16	63.00000 -0.72	65.10	62.68	63.92	158,975,008
09 Nov 16	63.72000 +0.88	63.92	60.20	61.16	166,916,256
08 Nov 16	62.84000 +0.24	62.89	62.40	62.88	108,931,880
07 Nov 16	62.60000 -0.12	63.96	61.72	63.96	219,283,120
04 Nov 16	62.72000 -0.36	63.57	62.28	62.80	237,662,496
03 Nov 16	63.08000 +1.28	63.64	61.48	61.48	233,738,752
02 Nov 16	61.80000 +0.40	62.00	60.68	60.68	132,053,752
01 Nov 16	61.40000 +0.64	62.12	61.00	61.16	444,121,856
31 Oct 16	60.76000 -0.64	61.46	60.44	61.24	128,034,384
28 Oct 16	61.40000 +0.72	62.04	60.12	60.28	161,343,744
27 Oct 16	60.68000 -1.28	61.92	60.40	61.72	129,817,504
26 Oct 16	61.96000 -0.40	62.32	60.88	61.92	145,390,000
25 Oct 16	62.36000 -0.04	63.00	62.12	62.44	148,339,376
24 Oct 16	62.40000 -0.04	63.04	62.12	62.48	83,823,752
21 Oct 16	62.44000 +0.08	62.80	62.00	62.00	219,338,112
20 Oct 16	62.36000 -0.60	63.16	62.24	63.12	141,518,752
19 Oct 16	62.96000 -0.04	63.36	62.07	63.00	77,560,000
18 Oct 16	63.00000 +1.56	63.32	61.49	62.44	171,004,992
17 Oct 16	61.44000 -1.04	62.68	61.20	62.68	172,031,232
14 Oct 16	62.48000 -1.00	63.80	62.48	63.80	331,224,992
13 Oct 16	63.48000 +0.20	63.76	62.56	63.24	205,556,880
12 Oct 16	63.28000 +0.32	63.32	62.32	63.12	213,270,624
11 Oct 16	62.96000 +0.40	62.96	62.24	62.92	279,334,368
10 Oct 16	62.56000 +0.48	62.76	61.80	61.80	140,556,256
07 Oct 16	62.08000 -0.88	63.92	61.44	63.24	309,780,000
06 Oct 16	62.96000 +0.04	63.50	61.92	63.44	251,418,752
05 Oct 16	62.92000 +1.28	63.92	61.30	61.68	309,578,752
04 Oct 16	61.64000 +1.56	61.76	60.00	60.00	351,788,768
03 Oct 16	60.08000 +1.00	60.20	58.52	59.28	148,368,128
30 Sep 16	59.08000 +0.08	59.16	57.52	58.04	180,066,880
29 Sep 16	59.00000 +0.44	59.16	58.34	58.40	608,173,696
28 Sep 16	58.56000 +0.64	58.56	57.80	58.00	146,673,744
27 Sep 16	57.92000 +0.32	58.04	57.28	58.00	119,682,496
26 Sep 16	57.60000 -0.16	57.84	56.84	57.84	113,345,616
23 Sep 16	57.76000 +0.04	57.88	57.36	57.36	181,247,504
22 Sep 16	57.72000 +0.32	57.94	57.40	57.80	180,571,232
21 Sep 16	57.40000 -0.20	57.84	57.39	57.72	181,654,384
20 Sep 16	57.60000 +0.88	57.92	56.48	56.48	103,129,376
19 Sep 16	56.72000 -0.32	57.64	56.52	57.24	251,277,504
16 Sep 16	57.04000 -0.36	57.76	56.80	57.60	171,830,000
15 Sep 16	57.40000 +1.52	57.40	55.80	56.16	1,952,033,024
14 Sep 16	55.88000 -0.12	56.36	55.08	56.36	677,061,824
13 Sep 16	56.00000 +2.68	57.72	54.92	56.80	828,510,016
12 Sep 16	53.32000 +0.84	53.53	51.96	52.20	85,765,616
09 Sep 16	52.48000 -0.92	53.44	52.32	53.04	90,075,616
08 Sep 16	53.40000 +0.20	53.56	52.12	53.48	207,503,760
07 Sep 16	53.20000 -0.12	53.60	51.93	53.40	64,372,500
06 Sep 16	53.32000 +0.44	53.62	52.88	53.56	58,832,500
05 Sep 16	52.88000 +0.04	53.20	52.48	52.92	59,135,624
02 Sep 16	52.84000 +0.24	53.24	52.28	52.92	86,235,616
01 Sep 16	52.60000 +0.92	52.72	51.65	52.12	91,666,880
31 Aug 16	51.68000 -0.32	52.24	51.20	51.84	73,608,752
30 Aug 16	52.00000 -0.12	52.44	51.64	51.92	80,638,128
26 Aug 16	52.12000 -0.04	52.56	51.84	52.04	57,268,124
25 Aug 16	52.16000 -0.52	52.48	50.84	52.48	70,069,376
24 Aug 16	52.68000 +0.48	52.88	51.76	52.00	65,870,000
23 Aug 16	52.20000 -0.08	52.46	51.68	52.28	45,818,124
22 Aug 16	52.28000 +0.36	52.52	50.96	51.56	116,471,880
19 Aug 16	51.92000 +0.24	52.40	51.27	51.28	62,113,124
18 Aug 16	51.68000 +0.16	52.36	51.32	51.64	66,442,500
17 Aug 16	51.52000 +0.52	51.80	51.06	51.48	57,014,376
16 Aug 16	51.00000 -1.84	52.88	46.60	52.60	145,654,384
15 Aug 16	52.84000 +0.24	52.92	51.60	52.52	71,855,624
12 Aug 16	52.60000 +0.12	52.89	52.12	52.28	70,873,128
11 Aug 16	52.48000 -0.04	52.68	51.52	52.24	83,436,872
10 Aug 16	52.52000 +0.20	52.60	51.64	51.88	88,742,496
09 Aug 16	52.32000 -0.08	52.60	51.76	52.52	64,595,000
08 Aug 16	52.40000 +0.32	52.72	51.88	52.52	86,431,248
05 Aug 16	52.08000 +0.36	52.28	51.60	52.04	129,501,880
04 Aug 16	51.72000 +0.68	52.00	50.69	51.28	176,668,768
03 Aug 16	51.04000 +0.48	51.28	50.04	51.04	120,477,504
02 Aug 16	50.56000 +0.24	51.44	50.00	50.44	360,829,376
01 Aug 16	50.32000 +0.00	50.56	49.76	50.36	345,311,872
29 Jul 16	50.32000 +0.60	50.40	49.08	49.64	143,663,744
28 Jul 16	49.72000 +0.28	50.60	49.36	49.36	258,470,000
27 Jul 16	49.44000 +0.56	49.80	48.60	48.96	92,388,752
26 Jul 16	48.88000 -0.68	49.52	48.52	49.36	76,509,376
25 Jul 16	49.56000 +1.08	50.06	48.16	48.88	152,455,008
22 Jul 16	48.48000 -0.12	49.12	47.96	48.72	71,816,248
21 Jul 16	48.60000 -0.52	49.57	47.92	49.48	110,234,384
20 Jul 16	49.12000 +1.96	49.48	46.80	47.00	161,376,880
19 Jul 16	47.16000 -0.16	47.53	46.87	47.08	114,934,384
18 Jul 16	47.32000 +0.32	47.72	46.92	46.96	59,448,752
15 Jul 16	47.00000 -0.12	47.48	46.56	46.56	113,478,752
14 Jul 16	47.12000 +0.12	47.94	46.84	47.00	168,595,008
13 Jul 16	47.00000 -0.36	47.80	46.44	47.40	129,100,000
12 Jul 16	47.36000 +0.24	48.12	46.64	47.40	159,162,496
11 Jul 16	47.12000 +2.56	47.19	44.98	45.28	148,003,120
08 Jul 16	44.56000 +0.84	44.56	43.26	43.40	84,277,504
07 Jul 16	43.72000 +1.40	44.32	42.28	42.28	148,050,000
06 Jul 16	42.32000 -0.60	43.72	41.68	42.64	316,049,984
05 Jul 16	42.92000 -2.80	46.04	42.77	45.64	225,758,752
04 Jul 16	45.72000 -0.56	46.68	45.35	46.08	116,110,000
01 Jul 16	46.28000 +0.16	46.68	45.32	46.56	131,616,248
30 Jun 16	46.12000 +2.44	46.32	43.32	43.92	237,351,232
29 Jun 16	43.68000 +0.96	44.60	42.84	43.24	206,236,880
28 Jun 16	42.72000 +1.24	43.32	41.68	42.56	233,004,384
27 Jun 16	41.48000 -3.16	45.80	41.00	44.64	313,596,224
24 Jun 16	44.64000 -8.56	49.16	42.00	47.08	437,591,840
23 Jun 16	53.20000 -0.08	53.84	52.68	53.28	87,212,496
22 Jun 16	53.28000 +0.12	53.44	52.58	53.12	136,168,752
21 Jun 16	53.16000 +0.00	53.33	52.23	53.08	95,840,000
20 Jun 16	53.16000 +3.60	53.48	50.16	50.40	324,916,864
17 Jun 16	49.56000 +0.56	51.20	48.53	49.36	689,578,112
16 Jun 16	49.00000 -0.80	49.80	48.80	49.48	141,193,744
15 Jun 16	49.80000 +0.08	50.36	49.59	49.88	113,136,880
14 Jun 16	49.72000 -1.12	51.20	48.00	51.20	251,021,248
13 Jun 16	50.84000 -0.84	51.56	50.52	51.44	137,343,120
10 Jun 16	51.68000 -0.92	52.76	51.52	52.76	89,341,880
09 Jun 16	52.60000 -0.16	52.80	52.18	52.48	96,955,616
08 Jun 16	52.76000 +0.36	52.76	52.16	52.32	142,963,120
07 Jun 16	52.40000 +0.12	52.60	52.04	52.60	289,525,632
06 Jun 16	52.28000 +0.00	52.40	51.75	52.36	91,183,120
03 Jun 16	52.28000 +0.12	52.44	51.80	52.12	135,302,496
02 Jun 16	52.16000 +0.16	52.20	51.48	51.92	148,980,000
01 Jun 16	52.00000 -0.56	52.84	51.72	52.84	127,899,376
31 May 16	52.56000 +0.72	52.80	52.04	52.08	824,160,640
27 May 16	51.84000 -0.16	52.24	51.68	52.12	73,460,000
26 May 16	52.00000 +0.60	52.20	51.48	51.76	118,558,752
25 May 16	51.40000 -0.60	52.28	51.36	52.16	468,775,616
24 May 16	52.00000 +0.80	52.00	51.04	51.20	93,221,880
23 May 16	51.20000 +0.32	51.60	50.85	51.00	81,295,624
20 May 16	50.88000 +0.32	51.08	50.44	50.68	180,655,616
19 May 16	50.56000 -0.68	51.10	50.20	51.04	423,056,832
18 May 16	51.24000 +1.08	51.68	49.64	50.12	116,340,000
17 May 16	50.16000 +0.00	50.80	49.88	50.36	151,671,872
16 May 16	50.16000 -0.24	50.52	49.68	50.36	54,259,376
13 May 16	50.40000 +0.28	51.12	48.80	50.40	181,177,504
12 May 16	50.12000 -0.40	50.60	49.77	50.40	105,033,752
11 May 16	50.52000 -0.16	50.92	50.40	50.56	49,954,376
10 May 16	50.68000 -0.28	51.12	50.20	51.12	187,200,000
09 May 16	50.96000 +0.36	51.16	50.68	50.92	89,510,624
06 May 16	50.60000 +0.00	50.80	50.32	50.60	81,052,496
05 May 16	50.60000 +0.28	50.60	49.52	50.40	90,197,504
04 May 16	50.32000 +0.28	50.36	49.84	50.20	212,948,768
03 May 16	50.04000 +0.08	50.36	49.72	49.72	135,698,752
29 Apr 16	49.96000 -0.36	50.32	49.58	50.32	90,902,496
28 Apr 16	50.32000 +0.44	50.32	49.56	49.76	361,157,504
27 Apr 16	49.88000 +0.32	50.32	49.20	50.32	368,312,480
26 Apr 16	49.56000 +0.20	49.80	49.16	49.52	198,638,112
25 Apr 16	49.36000 +0.36	49.40	48.84	49.00	126,670,000
22 Apr 16	49.00000 -0.28	49.40	48.88	49.20	129,024,384
21 Apr 16	49.28000 +0.40	49.28	48.40	49.12	460,291,200
20 Apr 16	48.88000 +0.24	49.06	48.40	48.68	274,208,128
19 Apr 16	48.64000 +0.16	48.96	48.36	48.92	334,781,248
18 Apr 16	48.48000 +0.40	48.72	47.96	48.16	294,567,488
15 Apr 16	48.08000 +0.36	48.23	47.24	47.80	342,136,896
14 Apr 16	47.72000 +1.28	48.77	46.76	47.88	830,821,824
13 Apr 16	46.44000 +0.72	46.60	45.60	46.20	246,343,760
12 Apr 16	45.72000 +0.00	46.12	45.44	45.84	89,125,000
11 Apr 16	45.72000 +0.08	45.92	45.08	45.76	113,328,120
08 Apr 16	45.64000 +0.08	46.44	45.48	45.84	151,686,880
07 Apr 16	45.56000 -0.48	46.20	45.32	46.20	112,713,752
06 Apr 16	46.04000 +1.08	46.20	44.32	44.72	147,260,000
05 Apr 16	44.96000 +0.12	45.56	44.48	44.96	95,178,120
04 Apr 16	44.84000 +0.28	45.41	44.28	44.36	96,665,000
01 Apr 16	44.56000 -0.48	45.32	43.60	44.48	86,939,376
31 Mar 16	45.04000 -0.16	45.22	44.20	45.12	68,268,128
30 Mar 16	45.20000 +0.64	45.32	44.48	44.96	79,993,128
29 Mar 16	44.56000 +0.40	44.92	44.20	44.68	351,571,232
24 Mar 16	44.16000 -0.08	45.32	43.92	43.92	97,688,120
23 Mar 16	44.24000 -1.28	45.72	43.36	44.80	131,201,248
22 Mar 16	45.52000 +0.04	45.84	44.56	45.24	60,875,624
21 Mar 16	45.48000 +0.32	45.68	44.20	45.68	86,254,384
18 Mar 16	45.16000 -0.84	46.24	45.16	46.08	331,461,248
17 Mar 16	46.00000 +0.00	46.20	45.20	45.80	77,557,504
16 Mar 16	46.00000 +0.28	46.00	44.93	45.32	81,156,872
15 Mar 16	45.72000 -0.04	45.88	45.34	45.76	144,370,624
14 Mar 16	45.76000 +0.24	46.08	45.17	45.72	74,046,248
11 Mar 16	45.52000 +0.36	45.60	43.52	44.80	87,903,120
10 Mar 16	45.16000 -0.88	46.64	44.92	46.12	84,083,752
09 Mar 16	46.04000 +0.36	46.70	45.56	45.88	63,768,752
08 Mar 16	45.68000 +0.68	45.76	44.64	45.44	58,241,248
07 Mar 16	45.00000 -1.08	46.85	44.92	46.24	67,436,248
04 Mar 16	46.08000 +0.52	46.40	44.88	44.88	69,155,000
03 Mar 16	45.56000 +0.72	46.08	43.61	44.92	101,422,496
02 Mar 16	44.84000 -0.96	46.00	44.80	45.88	62,164,376
01 Mar 16	45.80000 -0.04	46.40	45.56	45.92	67,000,624
29 Feb 16	45.84000 +0.52	46.04	45.08	45.64	200,642,496
26 Feb 16	45.32000 +0.20	45.56	44.52	44.52	51,690,000
25 Feb 16	45.12000 +0.80	45.40	44.20	44.20	58,953,124
24 Feb 16	44.32000 -0.24	44.96	43.80	44.32	63,978,124
23 Feb 16	44.56000 +0.72	44.88	43.40	44.36	47,588,752
22 Feb 16	43.84000 -0.80	45.44	43.72	44.36	77,052,496
19 Feb 16	44.64000 +0.56	45.04	43.32	43.68	75,971,872
18 Feb 16	44.08000 +0.60	44.96	43.44	43.56	59,151,248
17 Feb 16	43.48000 +0.68	44.04	42.64	42.64	65,011,876
16 Feb 16	42.80000 -0.36	43.32	42.32	43.32	57,897,500
15 Feb 16	43.16000 +0.88	43.56	42.70	42.80	59,222,500
12 Feb 16	42.28000 +0.88	42.36	40.92	40.92	63,219,376
11 Feb 16	41.40000 -0.40	41.88	41.00	41.68	58,570,000
10 Feb 16	41.80000 +0.16	42.96	41.52	42.04	81,258,128
09 Feb 16	41.64000 +0.40	41.68	40.40	41.48	136,096,256
08 Feb 16	41.24000 -3.04	44.48	40.54	44.32	122,446,880
05 Feb 16	44.28000 -0.80	45.68	44.28	45.04	80,335,624
04 Feb 16	45.08000 -0.60	45.92	44.96	45.92	62,745,000
03 Feb 16	45.68000 -0.92	46.56	45.44	46.56	156,225,616
02 Feb 16	46.60000 +0.60	46.60	45.60	45.92	519,540,608
01 Feb 16	46.00000 +0.24	46.12	45.72	45.84	99,436,880
29 Jan 16	45.76000 +0.76	45.76	44.88	45.40	55,761,248
28 Jan 16	45.00000 -0.72	45.80	44.96	45.80	41,119,376
27 Jan 16	45.72000 +0.32	45.96	45.00	45.48	137,752,496
26 Jan 16	45.40000 +0.00	45.56	44.68	45.56	72,780,624
25 Jan 16	45.40000 +1.52	45.65	43.70	44.48	170,656,880
22 Jan 16	43.88000 +0.32	44.00	43.04	43.56	206,739,376
21 Jan 16	43.56000 +0.28	43.56	42.64	43.40	122,035,000
20 Jan 16	43.28000 -0.28	43.60	42.76	43.24	124,537,504
19 Jan 16	43.56000 +0.44	44.16	42.77	44.16	218,502,496
18 Jan 16	43.12000 -2.20	45.36	42.19	45.20	160,934,384
15 Jan 16	45.32000 +1.24	45.96	44.00	44.00	387,406,240
14 Jan 16	44.08000 +1.76	45.62	43.60	43.60	239,938,112
13 Jan 16	42.32000 +1.56	42.68	41.16	41.20	305,061,248
12 Jan 16	40.76000 +0.24	40.88	40.32	40.56	165,491,872
11 Jan 16	40.52000 -0.80	41.44	39.44	41.12	296,656,896
08 Jan 16	41.32000 -0.44	42.68	41.03	42.32	212,748,768
07 Jan 16	41.76000 +0.48	42.28	40.56	40.56	108,538,752
06 Jan 16	41.28000 +0.68	41.36	40.56	40.56	43,976,248
05 Jan 16	40.60000 -0.44	41.48	40.48	41.48	287,091,872
04 Jan 16	41.04000 -0.60	41.38	40.68	41.24	82,883,128
31 Dec 15	41.64000 +0.04	41.72	41.36	41.68	10,455,000
30 Dec 15	41.60000 +0.24	41.65	40.88	41.16	46,101,248
29 Dec 15	41.36000 +0.88	41.36	40.33	40.60	45,546,876
24 Dec 15	40.48000 -0.20	40.80	40.48	40.60	3,828,750
23 Dec 15	40.68000 -0.12	41.16	40.24	41.16	35,742,500
22 Dec 15	40.80000 -0.08	40.92	39.88	40.80	233,440,000
21 Dec 15	40.88000 -0.28	41.36	40.76	41.36	768,731,200
18 Dec 15	41.16000 +0.00	41.32	40.68	41.32	115,192,496
17 Dec 15	41.16000 +0.28	41.28	40.84	41.28	591,666,816
16 Dec 15	40.88000 -0.24	41.60	40.52	40.52	51,260,624
15 Dec 15	41.12000 +0.40	41.12	40.32	40.52	49,786,248
14 Dec 15	40.72000 -0.16	41.56	40.56	41.56	50,655,000
11 Dec 15	40.88000 -0.28	41.52	40.72	40.72	52,726,876
10 Dec 15	41.16000 -0.36	42.00	40.56	42.00	78,247,504
09 Dec 15	41.52000 -1.08	42.40	41.32	42.40	580,044,992
08 Dec 15	42.60000 -0.32	42.80	41.76	42.64	109,375,000
07 Dec 15	42.92000 +0.72	43.24	42.49	42.56	494,684,352
04 Dec 15	42.20000 +1.88	42.32	40.05	40.64	179,298,752
03 Dec 15	40.32000 +0.92	40.60	39.41	39.44	1,203,351,168
02 Dec 15	39.40000 +0.80	39.41	38.62	39.00	1,227,164,416
01 Dec 15	38.60000 -0.22	38.94	37.90	38.94	147,406,256
30 Nov 15	38.82000 +0.10	39.06	38.03	38.82	187,742,496
27 Nov 15	38.72000 +0.16	38.72	38.10	38.32	80,723,128
26 Nov 15	38.56000 -0.12	38.82	38.24	38.44	26,048,124
25 Nov 15	38.68000 +0.28	38.72	37.64	37.64	137,636,880
24 Nov 15	38.40000 -0.12	39.00	38.18	39.00	37,783,124
23 Nov 15	38.52000 -0.08	38.69	38.44	38.60	178,538,752
20 Nov 15	38.60000 +0.10	39.00	38.40	39.00	83,245,624
19 Nov 15	38.50000 +0.30	38.78	38.18	38.64	101,779,376
18 Nov 15	38.20000 +0.00	38.98	37.76	38.42	208,360,000
17 Nov 15	38.20000 +0.16	38.36	37.74	38.20	66,903,752
16 Nov 15	38.04000 -0.14	39.00	37.76	39.00	112,165,000
13 Nov 15	38.18000 +0.00	38.90	38.06	38.34	45,713,124
12 Nov 15	38.18000 +0.02	38.39	38.10	38.30	370,559,360
11 Nov 15	38.16000 -0.22	38.44	38.08	38.18	130,413,752
10 Nov 15	38.38000 -0.12	38.82	38.22	38.66	47,548,752
09 Nov 15	38.50000 -0.22	38.82	38.22	38.82	57,426,248
06 Nov 15	38.72000 +0.00	38.88	38.62	38.86	101,351,248
05 Nov 15	38.72000 +0.32	38.98	38.37	38.60	290,335,616
04 Nov 15	38.40000 -0.22	39.00	38.30	39.00	94,016,248
03 Nov 15	38.62000 +0.00	38.92	38.40	38.72	81,805,000
02 Nov 15	38.62000 +0.00	38.80	38.42	38.62	3,732,452,352
30 Oct 15	38.62000 -0.06	38.88	38.31	38.88	55,555,000
29 Oct 15	38.68000 +0.08	38.88	38.46	38.78	42,210,624
28 Oct 15	38.60000 +0.30	38.82	38.05	38.40	379,056,896
27 Oct 15	38.30000 +0.06	38.40	38.26	38.40	342,661,888
26 Oct 15	38.24000 +0.12	38.66	37.86	38.20	245,851,872
23 Oct 15	38.12000 +0.46	38.32	37.68	37.82	183,788,128
22 Oct 15	37.66000 -0.70	38.28	37.52	38.28	296,763,776
21 Oct 15	38.36000 +0.10	38.49	37.78	37.90	45,743,124
20 Oct 15	38.26000 +0.64	38.50	37.52	37.62	88,437,504
19 Oct 15	37.62000 -0.46	38.01	37.56	37.94	63,420,624
16 Oct 15	38.08000 -0.32	38.82	37.98	38.42	61,038,124
15 Oct 15	38.40000 +0.06	38.62	38.22	38.22	95,720,624
14 Oct 15	38.34000 -0.16	38.60	38.12	38.40	104,205,000
13 Oct 15	38.50000 +0.10	38.60	38.08	38.56	130,901,880
12 Oct 15	38.40000 +0.94	38.51	37.49	37.60	420,857,536
09 Oct 15	37.46000 -1.06	38.74	37.36	38.68	94,122,496
08 Oct 15	38.52000 -0.26	39.12	38.46	38.84	50,876,876
07 Oct 15	38.78000 -0.60	39.57	38.48	39.56	101,157,504
06 Oct 15	39.38000 +0.10	39.42	39.20	39.22	525,551,200
05 Oct 15	39.28000 +0.32	39.32	38.83	39.00	175,113,120
02 Oct 15	38.96000 +0.30	38.98	38.58	38.80	261,066,240
01 Oct 15	38.66000 +0.46	38.67	38.44	38.52	120,966,880
30 Sep 15	38.20000 +0.34	38.34	37.68	38.26	340,296,896
29 Sep 15	37.86000 +0.14	38.24	37.68	37.68	172,305,616
28 Sep 15	37.72000 +0.10	37.86	37.24	37.82	138,679,376
25 Sep 15	37.62000 +0.42	38.20	37.06	37.20	602,870,592
24 Sep 15	37.20000 +0.04	37.21	36.90	37.20	148,172,496
23 Sep 15	37.16000 -0.04	37.25	37.14	37.20	160,056,256
22 Sep 15	37.20000 -0.12	37.53	37.10	37.32	75,798,128
21 Sep 15	37.32000 +0.52	37.52	36.32	37.40	129,911,880
18 Sep 15	36.80000 +0.20	37.32	36.40	36.72	334,190,624
17 Sep 15	36.60000 -0.32	37.26	36.20	37.10	307,275,616
16 Sep 15	36.92000 +1.18	37.08	35.77	37.08	1,186,249,984
15 Sep 15	35.74000 +0.54	35.79	34.92	35.28	76,850,000
14 Sep 15	35.20000 +0.00	35.40	35.02	35.40	207,965,616
11 Sep 15	35.20000 +0.46	35.38	34.66	34.68	134,937,504
10 Sep 15	34.74000 +0.06	34.76	34.45	34.76	36,756,876
09 Sep 15	34.68000 +0.00	34.84	34.52	34.68	35,777,500
08 Sep 15	34.68000 -0.02	34.68	34.46	34.52	114,052,496
07 Sep 15	34.70000 -0.22	35.18	34.66	34.90	29,325,624
04 Sep 15	34.92000 +0.06	35.20	34.44	35.20	138,362,496
03 Sep 15	34.86000 +0.38	34.88	34.55	34.64	80,192,496
02 Sep 15	34.48000 -0.50	35.12	34.48	35.12	44,518,124
01 Sep 15	34.98000 -0.06	35.28	34.82	35.12	53,182,500
28 Aug 15	35.04000 +0.00	35.40	34.59	35.28	76,158,752
27 Aug 15	35.04000 +1.36	35.49	33.86	34.00	89,599,376
26 Aug 15	33.68000 -0.14	34.16	33.12	33.34	43,288,124
25 Aug 15	33.82000 +1.60	33.82	32.12	32.66	87,556,880
24 Aug 15	32.22000 -1.14	32.88	32.04	32.60	117,539,376
21 Aug 15	33.36000 -1.34	34.47	32.98	34.42	78,674,376
20 Aug 15	34.70000 -0.26	35.40	34.63	34.70	42,374,376
19 Aug 15	34.96000 -0.04	35.14	34.52	35.14	26,337,500
18 Aug 15	35.00000 +0.22	35.20	34.46	34.46	116,961,248
17 Aug 15	34.78000 +0.14	34.92	34.64	34.86	39,326,876
14 Aug 15	34.64000 -0.30	35.10	34.58	34.60	69,523,752
13 Aug 15	34.94000 +0.90	35.23	34.06	34.06	106,585,616
12 Aug 15	34.04000 -0.64	34.48	33.62	33.82	42,115,624
11 Aug 15	34.68000 +0.24	34.74	34.28	34.40	82,096,872
10 Aug 15	34.44000 +0.70	34.44	33.89	33.96	74,801,248
07 Aug 15	33.74000 +0.00	33.94	33.57	33.92	76,735,624
06 Aug 15	33.74000 +0.36	33.96	33.18	33.36	226,057,504
05 Aug 15	33.38000 +0.52	33.38	32.66	32.96	194,566,880
04 Aug 15	32.86000 +0.18	33.00	32.23	32.88	755,275,584
03 Aug 15	32.68000 +0.48	32.78	32.28	32.78	129,564,384
31 Jul 15	32.20000 +2.34	32.62	31.02	31.02	1,812,850,560
30 Jul 15	29.86000 +0.76	29.86	28.74	28.74	115,594,384
29 Jul 15	29.10000 +0.30	29.40	28.68	29.40	104,911,248
28 Jul 15	28.80000 -0.16	29.26	28.70	28.70	212,388,128
27 Jul 15	28.96000 +0.24	29.40	28.66	29.40	23,435,000
24 Jul 15	28.72000 -0.20	29.09	28.66	28.74	269,876,864
23 Jul 15	28.92000 -0.08	29.20	28.74	28.74	13,836,875
22 Jul 15	29.00000 +0.12	29.20	28.70	28.70	17,841,876
21 Jul 15	28.88000 +0.06	29.20	28.73	29.20	80,835,000
20 Jul 15	28.82000 +0.02	29.20	28.67	29.04	63,643,124
17 Jul 15	28.80000 +0.18	28.96	28.32	28.32	149,892,496
16 Jul 15	28.62000 +0.10	28.62	28.32	28.60	58,775,624
15 Jul 15	28.52000 +0.16	28.58	28.36	28.58	44,117,500
14 Jul 15	28.36000 -0.04	28.54	28.14	28.54	258,354,384
13 Jul 15	28.40000 +0.18	28.46	28.24	28.46	70,909,376
10 Jul 15	28.22000 +0.00	28.58	27.90	28.58	88,931,880
09 Jul 15	28.22000 -0.26	28.60	28.18	28.60	22,490,000
08 Jul 15	28.48000 +0.14	28.60	28.09	28.60	38,006,876
07 Jul 15	28.34000 -0.06	28.60	28.26	28.60	105,598,752
06 Jul 15	28.40000 +0.00	28.56	28.02	28.48	48,854,376
03 Jul 15	28.40000 +0.04	28.48	28.22	28.48	1,258,995,072
02 Jul 15	28.36000 +0.08	28.40	28.11	28.32	95,949,376
01 Jul 15	28.28000 +0.00	28.44	27.78	28.44	44,531,876
30 Jun 15	28.28000 -0.14	28.42	27.72	27.72	104,198,752
29 Jun 15	28.42000 +0.08	28.42	27.25	27.44	41,883,124
26 Jun 15	28.34000 +0.56	28.34	27.48	27.84	78,445,624
25 Jun 15	27.78000 -0.34	28.16	26.80	27.36	162,021,888
24 Jun 15	28.12000 +1.12	28.12	26.58	27.20	112,337,504
23 Jun 15	27.00000 +0.20	27.14	26.64	26.68	35,130,624
22 Jun 15	26.80000 +0.00	27.18	26.26	26.80	76,379,376
19 Jun 15	26.80000 +0.18	26.80	26.46	26.80	253,610,000
18 Jun 15	26.62000 -0.12	26.78	26.52	26.78	31,753,124
17 Jun 15	26.74000 -0.06	27.00	26.54	27.00	59,321,876
16 Jun 15	26.80000 +0.06	26.98	26.70	26.98	72,065,000
15 Jun 15	26.74000 -0.20	27.00	26.22	27.00	32,576,876
12 Jun 15	26.94000 +0.14	26.94	26.28	26.80	30,604,376
11 Jun 15	26.80000 +0.34	27.65	26.40	26.40	87,185,616
10 Jun 15	26.46000 +0.76	26.46	25.40	25.40	5,122,507,264
09 Jun 15	25.70000 -0.30	26.00	25.50	26.00	6,898,750
08 Jun 15	26.00000 -0.12	26.36	25.90	26.36	15,289,375
05 Jun 15	26.12000 +0.18	26.38	25.88	26.38	11,760,000
04 Jun 15	25.94000 -0.06	26.38	25.82	26.10	110,123,752
03 Jun 15	26.00000 -0.16	26.24	25.60	25.60	31,799,376
02 Jun 15	26.16000 +0.02	26.24	26.00	26.14	13,898,125
01 Jun 15	26.14000 +0.06	26.30	25.73	25.84	26,123,750
29 May 15	26.08000 +0.68	26.20	25.31	25.60	28,896,876
28 May 15	25.40000 +0.12	25.56	24.98	25.34	17,156,250
27 May 15	25.28000 +0.12	25.40	24.54	24.54	34,153,752
26 May 15	25.16000 -0.22	25.40	24.43	25.40	29,271,250
22 May 15	25.38000 +0.08	25.60	25.20	25.20	17,464,376
21 May 15	25.30000 +0.24	25.40	25.15	25.22	9,124,375
20 May 15	25.06000 -0.48	25.53	24.85	25.18	88,542,496
19 May 15	25.54000 +0.30	25.68	24.82	25.40	26,195,624
18 May 15	25.24000 -0.02	25.36	24.80	25.26	30,180,000
15 May 15	25.26000 +0.48	25.66	24.47	24.78	118,693,120
14 May 15	24.78000 +0.04	24.98	24.64	24.76	79,770,000
13 May 15	24.74000 -0.04	24.78	24.44	24.78	26,657,500
12 May 15	24.78000 +0.02	24.88	24.42	24.86	57,038,124
11 May 15	24.76000 +0.14	24.90	24.56	24.90	52,048,124
08 May 15	24.62000 +0.74	24.82	23.88	24.00	190,201,248
07 May 15	23.88000 +0.36	23.94	22.92	23.40	34,482,500
06 May 15	23.52000 +0.00	23.70	23.30	23.60	72,854,376
05 May 15	23.52000 +0.66	23.58	22.91	23.34	50,708,752
01 May 15	22.86000 -0.12	23.36	22.60	23.36	11,078,125
30 Apr 15	22.98000 -0.06	23.36	22.62	22.72	25,791,876
29 Apr 15	23.04000 -0.28	23.36	22.77	23.36	11,913,125
28 Apr 15	23.32000 -0.02	23.40	22.60	22.60	15,581,875
27 Apr 15	23.34000 +0.02	23.40	23.03	23.40	34,841,248
24 Apr 15	23.32000 +0.66	23.32	22.72	22.80	41,344,376
23 Apr 15	22.66000 +0.02	22.80	22.20	22.20	16,052,500
22 Apr 15	22.64000 +0.14	22.99	22.08	22.08	49,215,000
21 Apr 15	22.50000 -0.30	22.85	22.08	22.62	34,445,624
20 Apr 15	22.80000 +0.32	23.00	22.40	22.56	1,322,835,072
17 Apr 15	22.48000 -0.02	22.64	22.00	22.16	66,636,248
16 Apr 15	22.50000 +0.94	22.56	21.74	22.00	81,874,376
15 Apr 15	21.56000 +1.18	21.76	21.02	21.02	508,846,208
14 Apr 15	20.38000 +0.46	20.56	19.60	19.60	54,203,752
13 Apr 15	19.92000 +0.13	20.05	19.44	20.00	16,695,000
10 Apr 15	19.79200 +0.19	19.79	19.24	19.60	117,162,496
09 Apr 15	19.60000 +0.75	19.68	18.80	18.80	26,623,750
08 Apr 15	18.85200 -0.34	19.40	18.80	19.40	16,020,000
07 Apr 15	19.19600 +0.38	19.28	18.57	18.83	45,071,876
02 Apr 15	18.82000 -0.58	19.43	17.59	19.12	71,942,496
01 Apr 15	19.40000 +0.22	19.68	19.19	19.22	24,095,000
31 Mar 15	19.18000 +0.09	19.80	19.16	19.79	23,670,624
30 Mar 15	19.09200 -0.41	19.90	19.09	19.40	23,895,624
27 Mar 15	19.50400 +0.28	19.91	19.40	19.51	7,999,375
26 Mar 15	19.22400 -0.58	19.72	19.22	19.60	12,466,875
25 Mar 15	19.80000 +0.05	19.94	19.60	19.60	5,926,250
24 Mar 15	19.75200 -0.02	20.00	19.60	19.93	3,558,750
23 Mar 15	19.77200 +0.21	20.57	19.31	19.88	47,550,624
20 Mar 15	19.56400 +0.04	19.78	19.40	19.40	138,453,120
19 Mar 15	19.52000 +0.11	19.80	19.32	19.32	61,810,624
18 Mar 15	19.41200 +0.13	19.60	19.41	19.49	19,840,000
17 Mar 15	19.28000 +0.00	19.80	19.28	19.80	13,635,000
16 Mar 15	19.28000 -0.06	19.80	19.28	19.32	9,643,125
13 Mar 15	19.34000 -0.14	19.80	19.24	19.80	12,826,875
12 Mar 15	19.48000 +0.24	19.78	19.24	19.24	11,208,750
11 Mar 15	19.23600 -0.05	19.75	19.24	19.28	21,746,250
10 Mar 15	19.28400 -0.09	19.63	19.20	19.28	10,100,625
09 Mar 15	19.37600 -0.32	20.06	19.38	20.06	26,050,000
06 Mar 15	19.69600 +0.06	20.03	19.60	19.76	60,207,500
05 Mar 15	19.63200 -0.12	19.88	19.57	19.88	9,873,125
04 Mar 15	19.75600 +0.43	20.02	19.59	19.75	17,259,376
03 Mar 15	19.32800 -0.14	19.97	19.13	19.40	26,000,000
02 Mar 15	19.46800 -0.15	20.00	19.40	19.41	14,394,375
27 Feb 15	19.62000 -0.56	20.08	19.36	19.98	24,990,000
26 Feb 15	20.18000 -0.02	20.20	19.86	20.20	5,348,125
25 Feb 15	20.20000 +0.37	20.38	19.80	20.38	7,975,625
24 Feb 15	19.82800 -0.35	20.32	19.80	19.80	6,430,625
23 Feb 15	20.18000 +0.04	20.38	19.80	19.80	20,006,250
20 Feb 15	20.14000 +0.33	20.38	19.40	19.40	12,610,625
19 Feb 15	19.80800 +0.37	19.81	19.21	19.21	14,425,000
18 Feb 15	19.43600 +0.08	19.73	19.21	19.28	18,044,376
17 Feb 15	19.36000 -0.20	19.70	19.28	19.70	35,210,000
16 Feb 15	19.56000 -0.25	20.26	19.54	19.80	64,067,500
13 Feb 15	19.81200 +0.10	20.10	19.60	19.60	21,700,000
12 Feb 15	19.71600 -0.28	19.85	19.60	19.60	12,027,500
11 Feb 15	19.99600 -0.16	20.22	19.61	20.00	6,996,875
10 Feb 15	20.16000 +0.35	20.16	19.76	20.06	7,146,875
09 Feb 15	19.81200 -0.41	20.10	19.75	19.78	13,421,875
06 Feb 15	20.22000 +0.04	20.24	19.90	20.20	18,868,124
05 Feb 15	20.18000 +0.28	20.28	19.76	19.80	49,948,124
04 Feb 15	19.90000 -0.38	20.35	19.80	19.80	16,490,625
03 Feb 15	20.28000 +0.18	20.46	19.80	20.44	16,825,000
02 Feb 15	20.10000 -0.02	20.48	19.96	20.46	23,582,500
30 Jan 15	20.12000 -0.24	20.54	20.12	20.22	13,341,250
29 Jan 15	20.36000 +0.28	20.80	19.92	20.20	144,289,376
28 Jan 15	20.08000 +0.36	20.32	19.62	19.62	18,403,124
27 Jan 15	19.72000 -0.22	20.20	19.68	20.20	65,317,500
26 Jan 15	19.94000 +0.20	20.17	19.68	19.80	200,644,384
23 Jan 15	19.74400 +0.54	19.88	19.08	19.36	43,484,376
22 Jan 15	19.20000 -0.32	19.92	19.20	19.72	25,978,750
21 Jan 15	19.52000 -0.68	20.24	19.52	20.00	18,550,624
20 Jan 15	20.20000 -0.32	20.51	20.00	20.36	13,648,750
19 Jan 15	20.52000 +0.20	20.56	20.22	20.40	17,560,000
16 Jan 15	20.32000 +1.28	20.56	19.66	19.88	323,618,752
15 Jan 15	19.04400 +0.24	19.15	18.74	19.15	14,544,375
14 Jan 15	18.80000 +0.00	19.00	18.68	18.68	67,461,872
13 Jan 15	18.80000 -0.06	19.28	18.68	18.88	25,696,250
12 Jan 15	18.86000 -0.22	19.43	18.86	19.08	11,255,625
09 Jan 15	19.08400 -0.32	19.55	19.07	19.55	8,907,500
08 Jan 15	19.40000 +0.37	19.57	18.96	19.54	17,501,876
07 Jan 15	19.03200 +0.15	19.39	18.88	18.88	184,628,768
06 Jan 15	18.88000 -1.40	20.23	18.80	19.76	311,768,128
05 Jan 15	20.28000 -0.04	20.34	20.00	20.08	7,832,500
02 Jan 15	20.32000 +0.02	20.32	19.60	20.24	23,621,250
31 Dec 14	20.30000 +0.08	20.40	19.98	20.38	2,374,375
30 Dec 14	20.22000 +0.22	20.34	20.13	20.34	5,468,750
29 Dec 14	20.00000 -0.40	20.47	19.92	19.92	6,873,125
24 Dec 14	20.40000 -0.06	20.46	20.04	20.46	1,333,125
23 Dec 14	20.46000 +0.12	20.46	20.19	20.38	10,796,875
22 Dec 14	20.34000 -0.02	20.60	19.92	19.96	72,240,000
19 Dec 14	20.36000 +1.10	20.36	18.92	18.97	57,740,624
18 Dec 14	19.26000 +0.14	19.46	19.06	19.42	10,142,500
17 Dec 14	19.12400 -0.12	19.24	18.96	19.22	7,139,375
16 Dec 14	19.24400 +0.07	19.46	18.88	19.46	10,734,375
15 Dec 14	19.17200 -0.23	19.60	19.10	19.60	9,978,125
12 Dec 14	19.40000 -0.12	19.52	19.34	19.52	7,535,000
11 Dec 14	19.52000 +0.02	19.60	19.36	19.49	6,158,750
10 Dec 14	19.50400 +0.03	19.60	19.41	19.60	60,605,000
09 Dec 14	19.47200 -0.04	19.48	19.20	19.20	12,400,625
08 Dec 14	19.51200 +0.00	19.60	19.38	19.60	8,525,000
05 Dec 14	19.51600 +0.02	19.68	19.39	19.60	8,255,625
04 Dec 14	19.50000 -0.07	19.68	19.20	19.60	148,436,880
03 Dec 14	19.56800 -0.39	20.12	19.39	20.12	33,500,000
02 Dec 14	19.96000 -0.04	20.10	19.77	19.96	78,452,496
01 Dec 14	20.00000 -0.14	20.28	19.78	19.98	18,433,124
28 Nov 14	20.14000 -0.06	20.41	19.77	20.20	25,991,250
27 Nov 14	20.20000 +1.10	20.48	19.06	19.38	51,859,376
26 Nov 14	19.10400 +0.46	19.33	18.81	18.92	1,235,633,152
25 Nov 14	18.64000 +0.67	18.88	17.72	18.10	203,047,504
24 Nov 14	17.97200 +0.35	18.00	17.55	17.60	15,293,125
21 Nov 14	17.62400 +0.30	17.92	17.40	17.40	4,546,250
20 Nov 14	17.32800 -0.18	17.92	17.33	17.92	11,895,625
19 Nov 14	17.50800 -0.05	17.65	17.44	17.48	24,301,250
18 Nov 14	17.56000 +0.07	17.96	17.56	17.91	12,507,500
17 Nov 14	17.49200 -0.34	17.98	17.40	17.40	136,043,744
14 Nov 14	17.83200 +0.23	17.95	17.64	17.64	76,430,624
13 Nov 14	17.60000 +0.00	17.91	17.46	17.80	103,569,376
12 Nov 14	17.60000 -0.08	17.97	17.40	17.90	21,447,500
11 Nov 14	17.68000 -0.30	17.98	17.64	17.98	92,435,000
10 Nov 14	17.98000 -0.58	18.69	17.89	18.20	117,435,616
07 Nov 14	18.56000 +0.16	18.72	18.20	18.20	66,915,624
06 Nov 14	18.40400 -0.28	18.72	18.40	18.70	26,571,250
05 Nov 14	18.68000 +0.28	18.68	18.34	18.68	11,218,750
04 Nov 14	18.40000 -0.12	18.68	18.40	18.56	25,338,750
03 Nov 14	18.52400 +0.03	19.69	17.91	18.40	47,443,124
31 Oct 14	18.49200 +0.49	18.98	17.80	18.00	35,685,000
30 Oct 14	18.00000 +0.58	18.00	17.37	17.47	31,586,250
29 Oct 14	17.42400 +0.12	17.44	16.98	17.12	9,498,125
28 Oct 14	17.30800 +0.06	17.52	17.25	17.31	16,641,250
27 Oct 14	17.24400 +0.24	17.42	17.00	17.20	72,385,000
24 Oct 14	17.00000 -0.31	17.30	17.00	17.07	16,865,000
23 Oct 14	17.31200 +0.03	17.60	17.17	17.60	54,000,000
22 Oct 14	17.28000 -0.28	17.62	17.16	17.16	60,232,500
21 Oct 14	17.56000 +0.87	17.56	16.53	16.53	30,398,124
20 Oct 14	16.69200 -0.07	16.70	16.40	16.40	5,356,875
17 Oct 14	16.76400 -0.18	16.80	16.41	16.64	13,276,250
16 Oct 14	16.94400 +0.14	17.20	16.64	16.64	235,264,384
15 Oct 14	16.80400 -0.40	17.24	16.74	17.24	22,131,876
14 Oct 14	17.20800 +0.55	17.21	16.46	16.80	90,510,000
13 Oct 14	16.66000 -0.41	17.18	16.66	17.00	53,861,876
10 Oct 14	17.07200 -0.12	17.24	16.60	16.93	48,970,000
09 Oct 14	17.19600 -0.10	17.56	16.96	17.56	10,144,375
08 Oct 14	17.30000 -0.06	17.56	17.14	17.56	20,823,750
07 Oct 14	17.36400 -0.04	17.48	17.00	17.48	16,371,875
06 Oct 14	17.40000 -0.19	17.68	17.17	17.17	950,425,600
03 Oct 14	17.59200 +0.39	17.59	17.24	17.28	7,951,250
02 Oct 14	17.20000 +0.04	17.44	17.00	17.40	8,881,250
01 Oct 14	17.16000 +0.00	17.50	17.00	17.24	18,721,876
30 Sep 14	17.16000 -0.08	17.48	17.05	17.20	14,910,625
29 Sep 14	17.24400 +0.04	17.52	17.20	17.20	11,883,750
26 Sep 14	17.20800 -0.25	17.50	17.20	17.40	9,825,000
25 Sep 14	17.45600 -0.14	18.01	17.40	17.79	13,041,875
24 Sep 14	17.59200 -0.25	18.01	17.59	17.96	16,007,500
23 Sep 14	17.84000 +0.64	17.90	17.04	17.04	27,069,376
22 Sep 14	17.20000 -0.27	17.64	17.10	17.64	22,846,250
19 Sep 14	17.46800 +0.14	18.10	17.47	17.58	67,295,000
18 Sep 14	17.33200 +0.33	17.40	16.80	17.04	29,862,500
17 Sep 14	17.00400 +0.68	17.56	16.63	16.63	57,350,624
16 Sep 14	16.32000 +0.08	16.32	15.92	16.00	25,728,124
15 Sep 14	16.23600 +0.12	16.29	15.81	15.81	7,313,125
12 Sep 14	16.12000 +0.40	16.12	15.68	15.72	10,523,125
11 Sep 14	15.72000 -0.36	16.40	15.68	16.00	16,331,250
10 Sep 14	16.07600 +0.03	16.28	15.88	16.20	21,477,500
09 Sep 14	16.04400 +0.15	16.18	15.88	16.12	23,799,376
08 Sep 14	15.89200 -0.23	16.20	15.88	16.00	29,238,124
05 Sep 14	16.12000 -0.04	16.51	15.92	16.24	17,780,624
04 Sep 14	16.16400 +0.12	16.24	15.92	16.00	7,003,750
03 Sep 14	16.04800 -0.07	16.24	15.88	15.88	10,423,750
02 Sep 14	16.12000 -0.12	16.24	15.92	15.92	8,523,125
01 Sep 14	16.24000 +0.22	16.24	15.88	15.88	10,828,125
29 Aug 14	16.01600 +0.02	16.20	15.72	15.90	5,060,000
28 Aug 14	15.99200 -0.03	16.20	15.80	16.20	19,911,876
27 Aug 14	16.02400 +0.12	16.12	15.87	16.12	12,368,125
26 Aug 14	15.90000 -0.09	16.12	15.52	16.12	73,438,128
22 Aug 14	15.99200 +0.04	15.99	15.60	15.60	13,979,375
21 Aug 14	15.95200 +0.35	16.00	15.52	15.52	5,481,875
20 Aug 14	15.60400 -0.38	15.90	15.52	15.60	9,928,125
19 Aug 14	15.98400 +0.11	16.20	15.60	15.68	9,933,125
18 Aug 14	15.87600 +0.12	16.20	15.69	16.20	9,489,375
15 Aug 14	15.76000 -0.15	16.28	15.62	15.62	19,000,000
14 Aug 14	15.91200 -0.29	16.18	15.69	15.69	31,046,876
13 Aug 14	16.20000 +0.44	16.20	15.69	15.69	25,101,876
12 Aug 14	15.75600 +0.32	15.80	15.40	15.40	4,440,625
11 Aug 14	15.44000 -0.08	15.80	15.44	15.52	10,005,625
08 Aug 14	15.52000 +0.15	15.80	15.36	15.80	11,579,375
07 Aug 14	15.36800 -0.09	15.80	15.37	15.46	8,490,625
06 Aug 14	15.45600 -0.03	15.70	15.44	15.68	8,494,375
05 Aug 14	15.48400 +0.10	15.70	15.36	15.36	9,278,750
04 Aug 14	15.38400 +0.06	15.56	15.20	15.42	7,638,125
01 Aug 14	15.32000 +0.12	15.60	15.00	15.00	31,682,500
31 Jul 14	15.20400 -0.46	15.60	15.19	15.44	17,516,250
30 Jul 14	15.66000 +0.06	15.80	15.48	15.80	5,151,875
29 Jul 14	15.59600 +0.16	15.80	15.44	15.44	5,382,500
28 Jul 14	15.44000 -0.55	15.97	15.44	15.81	8,672,500
25 Jul 14	15.99200 -0.11	16.05	15.80	16.05	8,556,250
24 Jul 14	16.10000 +0.00	16.10	15.92	15.92	7,394,375
23 Jul 14	16.10400 +0.49	16.11	15.60	15.92	10,738,750
22 Jul 14	15.61200 -0.19	15.86	15.56	15.64	23,103,124
21 Jul 14	15.80400 -0.39	16.00	15.80	16.00	7,855,000
18 Jul 14	16.19600 +0.28	16.20	15.44	15.64	13,733,125
17 Jul 14	15.92000 +0.12	16.08	15.72	15.78	13,459,375
16 Jul 14	15.80400 +0.20	16.00	15.48	15.72	20,041,250
15 Jul 14	15.60000 -0.24	15.92	15.42	15.77	10,533,125
14 Jul 14	15.84400 +0.40	16.16	15.40	15.57	21,160,624
11 Jul 14	15.44000 +0.24	15.60	15.18	15.60	61,678,752
10 Jul 14	15.20000 +0.10	15.57	15.12	15.46	184,203,120
09 Jul 14	15.10400 +0.23	15.42	14.87	14.87	74,887,504
08 Jul 14	14.87600 -0.21	15.16	14.24	15.02	75,486,872
07 Jul 14	15.08800 -0.71	15.96	15.04	15.84	24,780,000
04 Jul 14	15.80000 +0.04	15.99	15.71	15.72	16,444,375
03 Jul 14	15.76000 +0.32	16.00	15.40	15.80	48,965,624
02 Jul 14	15.44400 -1.04	16.54	15.44	16.13	32,117,500
01 Jul 14	16.48000 +0.40	16.60	15.92	15.92	18,013,750
30 Jun 14	16.08000 -0.12	16.68	15.61	16.23	11,226,250
27 Jun 14	16.20000 -0.30	16.74	16.20	16.74	28,500,000
26 Jun 14	16.50000 +0.30	16.64	16.11	16.34	56,450,000
25 Jun 14	16.20000 +0.08	16.25	16.10	16.10	61,680,000
24 Jun 14	16.12000 +0.02	16.35	16.10	16.20	87,420,000
23 Jun 14	16.10000 -0.48	16.51	16.10	16.11	103,780,000
20 Jun 14	16.58000 +0.18	16.58	16.20	16.21	118,610,000
19 Jun 14	16.40000 +0.01	16.50	16.36	16.50	46,120,000
18 Jun 14	16.39000 +0.29	16.50	16.13	16.50	197,770,000
17 Jun 14	16.10000 -0.16	16.85	16.10	16.52	124,300,000
16 Jun 14	16.26000 -0.14	16.81	16.22	16.81	623,190,016
13 Jun 14	16.40000 -0.40	17.00	16.40	16.75	64,690,000
12 Jun 14	16.80000 -0.18	17.26	16.80	17.22	44,440,000
11 Jun 14	16.98000 -0.52	17.46	16.98	17.46	40,310,000
10 Jun 14	17.50000 +0.40	17.50	16.96	17.10	82,600,000
09 Jun 14	17.10000 +0.66	17.10	16.50	16.62	118,950,000
06 Jun 14	16.44000 +0.03	16.54	16.16	16.50	75,060,000
05 Jun 14	16.41000 +0.15	16.45	16.18	16.35	63,600,000
04 Jun 14	16.26000 +0.01	16.54	16.25	16.25	48,980,000
03 Jun 14	16.25000 -0.47	16.76	16.25	16.61	53,940,000
02 Jun 14	16.72000 +0.59	16.81	16.22	16.49	81,590,000
30 May 14	16.13000 -0.22	16.67	16.13	16.59	75,750,000
29 May 14	16.35000 -0.34	16.79	16.35	16.52	79,800,000
28 May 14	16.69000 +0.30	16.79	16.40	16.65	38,160,000
27 May 14	16.39000 +0.07	16.72	16.30	16.49	95,500,000
23 May 14	16.32000 -0.28	16.68	16.32	16.60	119,640,000
22 May 14	16.60000 -0.15	16.97	16.60	16.67	226,160,000
21 May 14	16.75000 +0.08	16.95	16.66	16.66	50,180,000
20 May 14	16.67000 -0.37	17.12	16.67	17.00	55,420,000
19 May 14	17.04000 +0.09	17.15	16.85	16.90	106,030,000
16 May 14	16.95000 +0.05	17.24	16.66	17.24	80,770,000
15 May 14	16.90000 -0.54	17.43	16.84	17.25	48,600,000
14 May 14	17.44000 +0.41	17.44	17.14	17.20	105,750,000
13 May 14	17.03000 +0.39	17.03	16.72	16.72	54,200,000
12 May 14	16.64000 +0.04	17.00	16.50	16.56	648,790,016
09 May 14	16.60000 -0.48	17.01	16.51	16.82	75,850,000
08 May 14	17.08000 -0.27	17.48	16.85	17.48	65,610,000
07 May 14	17.35000 -0.36	17.65	17.20	17.41	87,340,000
06 May 14	17.71000 +0.26	17.71	17.33	17.48	89,470,000
02 May 14	17.45000 -0.07	17.79	17.45	17.55	59,650,000
01 May 14	17.52000 -0.02	17.89	17.52	17.89	31,940,000
30 Apr 14	17.54000 -0.46	18.10	17.54	18.10	98,230,000
29 Apr 14	18.00000 +0.00	18.10	17.80	18.10	54,010,000
28 Apr 14	18.00000 -0.25	18.24	17.77	18.10	104,480,000
25 Apr 14	18.25000 +0.25	18.25	17.69	18.23	189,740,000
24 Apr 14	18.00000 +0.00	18.13	17.69	17.77	208,630,000
23 Apr 14	18.00000 -0.17	18.23	17.79	18.07	706,179,968
22 Apr 14	18.17000 +0.82	18.25	17.12	17.40	209,090,000
17 Apr 14	17.35000 +0.27	17.43	16.81	17.30	134,920,000
16 Apr 14	17.08000 +1.08	17.21	16.14	16.37	286,950,016
15 Apr 14	16.00000 -0.14	16.55	15.84	16.50	351,720,000
14 Apr 14	16.14000 +0.20	16.16	15.65	15.85	263,620,000
11 Apr 14	15.94000 -0.11	16.05	15.60	15.86	130,430,000
10 Apr 14	16.05000 +0.05	16.34	16.00	16.34	32,610,000
09 Apr 14	16.00000 +0.01	16.42	16.00	16.29	117,840,000
08 Apr 14	15.99000 -0.26	16.65	15.90	16.26	132,890,000
07 Apr 14	16.25000 -0.25	16.62	16.25	16.50	52,130,000
04 Apr 14	16.50000 -0.31	16.93	16.50	16.57	28,510,000
03 Apr 14	16.81000 +0.41	17.10	16.25	16.25	122,720,000
02 Apr 14	16.40000 +0.00	17.45	16.40	16.40	105,550,000
01 Apr 14	16.40000 +0.40	16.40	16.30	16.39	48,990,000
31 Mar 14	16.00000 +0.00	16.46	16.00	16.46	137,020,000
28 Mar 14	16.00000 -0.25	16.46	16.00	16.24	105,120,000
27 Mar 14	16.25000 -0.25	16.62	16.25	16.49	101,830,000
26 Mar 14	16.50000 +0.01	16.65	16.36	16.55	68,240,000
25 Mar 14	16.49000 +0.00	16.65	16.23	16.52	58,390,000
24 Mar 14	16.49000 +0.65	16.63	16.01	16.04	133,610,000
21 Mar 14	15.84000 +0.06	16.05	15.51	15.51	100,710,000
20 Mar 14	15.78000 +0.27	15.86	15.54	15.69	148,450,000
19 Mar 14	15.51000 +0.07	15.94	15.51	15.60	189,090,000
18 Mar 14	15.44000 +0.02	15.56	15.34	15.38	39,190,000
17 Mar 14	15.42000 +0.06	15.78	15.36	15.36	83,310,000
14 Mar 14	15.36000 -0.19	15.77	15.35	15.35	84,110,000
13 Mar 14	15.55000 -0.16	15.74	15.49	15.69	39,500,000
12 Mar 14	15.71000 +0.02	15.83	15.43	15.83	52,690,000
11 Mar 14	15.69000 +0.15	15.83	15.40	15.83	100,220,000
10 Mar 14	15.54000 +0.13	15.80	15.25	15.40	60,560,000
07 Mar 14	15.41000 -0.07	15.61	15.40	15.61	33,780,000
06 Mar 14	15.48000 +0.10	15.83	15.48	15.68	96,490,000
05 Mar 14	15.38000 -0.10	15.60	15.33	15.55	86,600,000
04 Mar 14	15.48000 +0.05	15.74	15.22	15.42	144,880,000
03 Mar 14	15.43000 -0.19	15.55	15.13	15.39	113,000,000
28 Feb 14	15.62000 -0.25	15.99	15.52	15.99	110,180,000
27 Feb 14	15.87000 -0.01	15.98	15.76	15.76	82,680,000
26 Feb 14	15.88000 +0.38	16.00	15.34	15.35	109,670,000
25 Feb 14	15.50000 +0.60	15.50	14.76	14.76	267,230,000
24 Feb 14	14.90000 -0.23	14.94	14.75	14.86	82,180,000
21 Feb 14	15.13000 +0.29	15.13	14.67	14.84	124,650,000
20 Feb 14	14.84000 +0.34	14.84	14.44	14.55	111,180,000
19 Feb 14	14.50000 +0.80	14.50	13.62	13.75	174,750,000
18 Feb 14	13.70000 -0.09	13.75	13.61	13.61	151,800,000
17 Feb 14	13.79000 -0.28	14.06	13.44	14.06	314,180,000
14 Feb 14	14.07000 -0.28	14.37	14.07	14.35	70,340,000
13 Feb 14	14.35000 +0.13	14.38	14.06	14.06	96,440,000
12 Feb 14	14.22000 +0.05	14.39	14.01	14.01	123,310,000
11 Feb 14	14.17000 -0.63	14.80	13.86	14.70	504,300,000
10 Feb 14	14.80000 +0.00	15.09	14.72	14.88	100,310,000
07 Feb 14	14.80000 -0.58	15.68	14.36	15.60	440,020,000
06 Feb 14	15.38000 -0.23	15.68	15.32	15.61	232,100,000
05 Feb 14	15.61000 -0.22	15.98	15.59	15.80	81,530,000
04 Feb 14	15.83000 -0.13	16.12	15.80	15.84	82,560,000
03 Feb 14	15.96000 -0.18	16.36	15.94	16.29	117,070,000
31 Jan 14	16.14000 +0.03	16.40	15.93	16.33	122,010,000
30 Jan 14	16.11000 -0.18	16.35	15.89	16.06	115,230,000
29 Jan 14	16.29000 +0.15	16.38	15.91	16.30	123,460,000
28 Jan 14	16.14000 +0.32	16.40	16.03	16.39	148,600,000
27 Jan 14	15.82000 -0.38	16.30	15.81	16.11	131,150,000
24 Jan 14	16.20000 -0.29	16.50	16.15	16.39	75,720,000
23 Jan 14	16.49000 +0.02	16.57	16.18	16.18	80,210,000
22 Jan 14	16.47000 -0.04	16.94	16.28	16.31	137,610,000
21 Jan 14	16.51000 +0.26	16.93	16.14	16.27	367,950,016
20 Jan 14	16.25000 +0.56	16.25	15.61	15.79	119,080,000
17 Jan 14	15.69000 +0.09	15.74	15.53	15.73	59,630,000
16 Jan 14	15.60000 -0.19	16.00	15.33	15.80	248,780,000
15 Jan 14	15.79000 +0.13	15.89	15.45	15.74	312,040,000
14 Jan 14	15.66000 -0.62	16.36	15.41	16.28	325,990,016
13 Jan 14	16.28000 +0.08	16.69	15.94	16.21	319,420,000
10 Jan 14	16.20000 +0.26	16.25	15.65	15.65	220,350,000
09 Jan 14	15.94000 -0.01	15.94	15.52	15.52	150,300,000
08 Jan 14	15.95000 +0.70	15.95	15.03	15.25	320,990,016
07 Jan 14	15.25000 +0.05	15.25	14.95	15.06	141,950,000
06 Jan 14	15.20000 +0.26	15.20	14.67	14.89	1,673,729,920
03 Jan 14	14.94000 +0.29	14.94	14.53	14.64	182,360,000
02 Jan 14	14.65000 +0.08	14.69	14.25	14.60	57,290,000
31 Dec 13	14.57000 +0.06	14.60	14.51	14.51	68,530,000
30 Dec 13	14.51000 +0.07	14.60	14.20	14.50	94,900,000
27 Dec 13	14.44000 +0.18	14.44	14.11	14.13	45,560,000
24 Dec 13	14.26000 +0.82	14.44	13.56	13.56	244,420,000
23 Dec 13	13.44000 -1.50	14.94	13.35	14.93	471,670,016
20 Dec 13	14.94000 -0.01	14.94	14.56	14.83	1,929,289,984
19 Dec 13	14.95000 +0.04	14.95	14.43	14.70	40,460,000
18 Dec 13	14.91000 +0.66	14.91	14.18	14.18	1,903,160,064
17 Dec 13	14.25000 +0.04	14.25	13.99	14.25	53,070,000
16 Dec 13	14.21000 -0.01	14.32	14.00	14.20	16,870,000
13 Dec 13	14.22000 -0.12	14.39	14.04	14.20	783,350,016
12 Dec 13	14.34000 +0.39	14.37	13.97	14.10	133,370,000
11 Dec 13	13.95000 +0.05	14.06	13.56	14.00	42,420,000
10 Dec 13	13.90000 +0.26	13.90	13.61	13.64	117,390,000
09 Dec 13	13.64000 +0.28	13.64	13.36	13.37	77,740,000
06 Dec 13	13.36000 +0.15	13.62	13.34	13.34	35,620,000
05 Dec 13	13.21000 +0.00	13.26	13.20	13.20	10,690,000
04 Dec 13	13.21000 -0.18	13.38	13.21	13.22	62,770,000
03 Dec 13	13.39000 -0.07	13.50	13.30	13.50	95,050,000
02 Dec 13	13.46000 -0.34	13.76	13.41	13.74	3,239,110,144
29 Nov 13	13.80000 +1.39	13.80	12.79	12.80	253,560,000
28 Nov 13	12.41500 +0.15	12.47	12.27	12.27	23,100,000
27 Nov 13	12.27000 -0.10	12.55	12.27	12.33	74,380,000
26 Nov 13	12.37000 -0.06	12.46	12.37	12.37	19,210,000
25 Nov 13	12.42500 -0.06	12.48	12.30	12.30	32,260,000
22 Nov 13	12.48000 +0.09	12.48	12.31	12.40	52,610,000
21 Nov 13	12.39000 +0.12	12.40	12.27	12.27	67,850,000
20 Nov 13	12.27000 -0.08	12.37	12.09	12.18	13,420,000
19 Nov 13	12.35000 +0.01	12.37	12.11	12.35	19,420,000
18 Nov 13	12.34000 -0.09	12.39	12.08	12.34	23,890,000
15 Nov 13	12.43000 +0.08	12.43	12.12	12.22	73,430,000
14 Nov 13	12.35000 +0.25	12.35	12.14	12.24	34,030,000
13 Nov 13	12.10000 -0.12	12.25	12.10	12.20	80,830,000
12 Nov 13	12.22000 +0.18	12.24	12.05	12.14	71,410,000
11 Nov 13	12.04000 +0.25	12.23	11.80	11.80	32,410,000
08 Nov 13	11.79000 +0.10	11.80	11.77	11.77	6,390,000
07 Nov 13	11.69000 +0.14	11.79	11.55	11.55	21,080,000
06 Nov 13	11.55000 -0.13	11.78	11.46	11.46	30,440,000
05 Nov 13	11.67500 +0.03	11.76	11.50	11.50	5,440,000
04 Nov 13	11.65000 +0.22	11.72	11.47	11.70	15,570,000
01 Nov 13	11.43000 +0.07	11.58	11.31	11.50	85,410,000
31 Oct 13	11.36000 +0.06	11.47	11.36	11.37	10,660,000
30 Oct 13	11.30000 +0.00	11.62	11.30	11.35	39,940,000
29 Oct 13	11.30000 +0.15	11.56	11.30	11.34	9,620,000
28 Oct 13	11.15000 -0.20	11.62	11.15	11.36	45,880,000
25 Oct 13	11.35000 -0.15	11.78	11.35	11.50	59,370,000
24 Oct 13	11.50000 -0.25	11.82	11.50	11.80	24,280,000
23 Oct 13	11.75000 -0.05	11.99	11.53	11.75	188,440,000
22 Oct 13	11.80000 -0.05	11.98	11.75	11.85	38,450,000
21 Oct 13	11.85000 +0.12	11.90	11.57	11.90	254,630,000
18 Oct 13	11.73000 -0.07	11.94	11.73	11.85	131,620,000
17 Oct 13	11.80000 +0.25	11.89	11.60	11.60	248,920,000
16 Oct 13	11.55000 +0.05	11.62	11.30	11.40	35,790,000
15 Oct 13	11.50000 +0.16	11.50	11.06	11.21	66,060,000
14 Oct 13	11.34000 +0.36	11.39	10.87	11.24	106,260,000
11 Oct 13	10.98000 +0.15	11.20	10.88	10.90	23,720,000
10 Oct 13	10.83000 +0.09	10.89	10.75	10.80	26,920,000
09 Oct 13	10.74000 +0.04	10.77	10.70	10.70	223,640,000
08 Oct 13	10.70000 -0.03	10.71	10.61	10.61	117,860,000
07 Oct 13	10.72500 +0.13	10.73	10.63	10.73	8,650,000
04 Oct 13	10.60000 +0.00	10.78	10.60	10.60	44,160,000
03 Oct 13	10.60000 +0.00	10.78	10.53	10.53	59,350,000
02 Oct 13	10.60000 +0.00	10.74	10.55	10.55	32,410,000
01 Oct 13	10.60000 +0.06	10.81	10.58	10.65	59,830,000
30 Sep 13	10.54000 +0.00	10.75	10.54	10.65	93,640,000
27 Sep 13	10.54000 -0.19	10.72	10.48	10.65	73,450,000
26 Sep 13	10.73000 +0.22	10.73	10.47	10.54	84,740,000
25 Sep 13	10.51000 -0.02	10.61	10.47	10.50	72,200,000
24 Sep 13	10.53000 +0.04	10.65	10.17	10.30	102,690,000
23 Sep 13	10.49000 +0.38	10.49	10.15	10.15	80,380,000
20 Sep 13	10.11000 -0.09	10.39	10.11	10.16	42,920,000
19 Sep 13	10.20000 +0.06	10.40	10.17	10.30	60,520,000
18 Sep 13	10.14000 -0.11	10.35	10.08	10.29	105,010,000
17 Sep 13	10.25000 +0.41	10.25	9.84	10.00	161,530,000
16 Sep 13	9.84000 +0.09	9.95	9.59	9.59	925,649,984
13 Sep 13	9.75500 +0.04	9.81	9.75	9.80	29,200,000
12 Sep 13	9.71500 -0.02	9.83	9.72	9.80	79,450,000
11 Sep 13	9.74000 -0.02	9.80	9.70	9.77	4,610,000
10 Sep 13	9.75500 +0.01	9.85	9.70	9.75	100,850,000
09 Sep 13	9.75000 -0.02	9.86	9.72	9.72	58,290,000
06 Sep 13	9.77000 +0.20	9.77	9.60	9.60	51,110,000
05 Sep 13	9.57000 +0.07	9.60	9.29	9.60	26,130,000
04 Sep 13	9.50000 -0.10	9.60	9.45	9.54	108,140,000
03 Sep 13	9.60000 +0.00	9.60	9.45	9.45	10,050,000
02 Sep 13	9.60000 +0.23	9.68	9.41	9.68	35,210,000
30 Aug 13	9.37500 -0.04	9.50	9.35	9.50	23,100,000
29 Aug 13	9.41500 +0.09	9.45	9.41	9.41	30,000
28 Aug 13	9.32500 -0.05	9.39	9.27	9.39	8,250,000
27 Aug 13	9.37000 -0.01	9.50	9.23	9.50	36,930,000
23 Aug 13	9.37500 +0.05	9.49	9.25	9.25	900,000
22 Aug 13	9.33000 +0.05	9.53	9.33	9.48	12,920,000
21 Aug 13	9.28500 -0.03	9.72	9.28	9.71	36,120,000
20 Aug 13	9.32000 -0.32	9.61	9.32	9.60	33,960,000
19 Aug 13	9.63500 +0.00	9.72	9.55	9.60	30,930,000
16 Aug 13	9.63500 +0.27	9.73	9.64	9.73	18,510,000
15 Aug 13	9.37000 -0.26	9.73	9.37	9.63	33,050,000
14 Aug 13	9.63000 +0.11	9.74	9.52	9.52	18,040,000
13 Aug 13	9.51500 +0.16	9.72	9.18	9.18	118,540,000
12 Aug 13	9.35500 +0.09	9.50	9.17	9.50	14,960,000
09 Aug 13	9.27000 -0.03	9.50	9.15	9.40	103,260,000
08 Aug 13	9.30000 +0.05	9.34	9.05	9.10	40,350,000
07 Aug 13	9.25000 +0.25	9.25	8.90	9.10	9,900,000
06 Aug 13	9.00000 +0.19	9.22	9.00	9.19	4,540,000
05 Aug 13	8.81000 -0.32	9.20	8.81	9.20	8,970,000
02 Aug 13	9.12500 +0.34	9.20	8.85	9.10	26,070,000
01 Aug 13	8.79000 -0.40	9.20	8.79	9.20	320,000
31 Jul 13	9.19000 +0.38	9.19	8.80	9.19	26,090,000
30 Jul 13	8.81000 -0.11	9.09	8.80	9.09	4,790,000
29 Jul 13	8.92000 +0.07	9.20	8.87	9.19	66,130,000
26 Jul 13	8.85000 +0.06	9.05	8.85	9.05	4,110,000
25 Jul 13	8.79000 -0.26	9.00	8.75	8.75	5,860,000
24 Jul 13	9.05000 +0.02	9.20	9.05	9.14	78,880,000
23 Jul 13	9.03000 +0.03	9.15	8.92	8.93	114,250,000
22 Jul 13	9.00000 +0.25	9.23	8.88	8.88	15,650,000
19 Jul 13	8.75000 -0.02	9.10	8.75	9.09	19,260,000
18 Jul 13	8.77500 +0.02	9.00	8.77	9.00	12,320,000
17 Jul 13	8.75500 -0.01	8.84	8.76	8.84	17,170,000
16 Jul 13	8.76000 -0.24	8.79	8.76	8.78	1,920,000
15 Jul 13	9.00000 -0.25	9.10	8.80	8.80	19,430,000
12 Jul 13	9.25000 +0.30	9.25	8.77	8.77	117,800,000
11 Jul 13	8.95500 -0.15	9.17	8.95	9.11	108,130,000
10 Jul 13	9.11000 +0.01	9.22	9.03	9.05	245,380,000
09 Jul 13	9.10000 +0.12	9.15	8.76	8.76	48,200,000
08 Jul 13	8.98000 -0.02	8.98	8.85	8.85	2,730,000
05 Jul 13	8.99750 -0.07	9.13	8.86	8.90	19,630,000
04 Jul 13	9.06500 +0.07	9.10	8.82	8.82	5,280,000
03 Jul 13	8.99500 +0.19	9.00	8.75	8.88	39,040,000
02 Jul 13	8.80250 +0.06	8.80	8.55	8.75	12,100,000
01 Jul 13	8.74750 -0.06	8.89	8.66	8.66	32,840,000
28 Jun 13	8.80500 -0.05	8.81	8.66	8.66	8,900,000
27 Jun 13	8.85000 +0.01	8.85	8.71	8.85	14,230,000
26 Jun 13	8.84500 +0.20	8.84	8.61	8.61	41,120,000
25 Jun 13	8.64750 -0.02	8.80	8.45	8.49	13,290,000
24 Jun 13	8.66500 +0.27	8.74	8.46	8.64	12,070,000
21 Jun 13	8.40000 -0.41	8.75	8.26	8.75	459,929,984
20 Jun 13	8.80500 -0.02	8.90	8.72	8.72	9,830,000
19 Jun 13	8.82500 -0.07	8.95	8.76	8.86	538,200,000
18 Jun 13	8.90000 -0.08	8.97	8.90	8.90	13,940,000
17 Jun 13	8.98000 +0.18	9.00	8.81	8.89	81,920,000
14 Jun 13	8.80000 +0.23	8.90	8.71	8.80	67,660,000
13 Jun 13	8.57000 -0.53	9.00	8.57	8.90	88,480,000
12 Jun 13	9.10000 +0.03	9.30	9.05	9.05	20,730,000
11 Jun 13	9.07000 -0.11	9.20	8.81	8.85	14,900,000
10 Jun 13	9.18000 +0.04	9.20	8.85	8.85	11,590,000
07 Jun 13	9.14500 +0.09	9.30	9.00	9.00	106,660,000
06 Jun 13	9.05000 -0.15	9.26	8.90	8.90	190,670,000
05 Jun 13	9.20000 +0.17	9.25	8.97	9.15	95,500,000
04 Jun 13	9.03000 +0.04	9.04	8.93	9.03	34,850,000
03 Jun 13	8.99250 -0.12	9.08	8.88	8.89	28,340,000
31 May 13	9.11500 +0.16	9.12	8.95	8.99	66,650,000
30 May 13	8.95000 -0.10	9.08	8.93	8.93	33,360,000
29 May 13	9.05000 +0.03	9.17	8.90	8.91	72,070,000
28 May 13	9.02000 +0.17	9.09	8.81	8.81	5,760,000
24 May 13	8.85000 +0.05	9.09	8.85	8.99	72,140,000
23 May 13	8.80000 -0.20	8.99	8.62	8.70	93,590,000
22 May 13	9.00000 +0.05	9.00	8.71	8.94	97,970,000
21 May 13	8.95000 +0.30	8.95	8.53	8.65	175,980,000
20 May 13	8.65000 -0.04	8.73	8.52	8.52	17,730,000
17 May 13	8.69000 +0.24	8.77	8.41	8.54	174,870,000
16 May 13	8.45000 +0.13	8.45	8.13	8.13	59,690,000
15 May 13	8.32000 -0.03	8.32	8.13	8.30	17,110,000
14 May 13	8.35000 -0.09	8.46	8.19	8.35	103,410,000
13 May 13	8.44000 +0.14	8.44	8.25	8.35	48,350,000
10 May 13	8.30000 -0.05	8.35	8.15	8.15	272,750,016
09 May 13	8.35000 +0.08	8.35	8.20	8.26	48,080,000
08 May 13	8.27500 -0.10	8.49	8.19	8.25	123,300,000
07 May 13	8.37500 -0.07	8.53	8.26	8.26	42,600,000
03 May 13	8.44500 -0.11	8.54	8.26	8.42	92,350,000
02 May 13	8.55000 +0.02	8.56	8.36	8.55	86,150,000
01 May 13	8.53000 -0.02	8.55	8.38	8.55	57,020,000
30 Apr 13	8.55000 +0.10	8.55	8.21	8.45	2,144,750,080
29 Apr 13	8.45000 +0.20	8.63	8.17	8.27	349,510,016
26 Apr 13	8.25000 +0.41	8.34	7.80	7.94	316,060,000
25 Apr 13	7.84000 +0.10	7.94	7.71	7.79	3,248,039,936
24 Apr 13	7.74000 +0.13	7.79	7.74	7.79	640,000
23 Apr 13	7.60500 +0.27	7.78	7.57	7.59	121,420,000
22 Apr 13	7.34000 -0.02	7.60	7.30	7.30	162,930,000
19 Apr 13	7.36000 -0.09	7.63	7.25	7.32	181,080,000
18 Apr 13	7.44500 -0.01	7.45	7.18	7.34	100,920,000
17 Apr 13	7.45000 +0.03	7.45	7.11	7.37	136,080,000
16 Apr 13	7.42000 +0.27	7.42	7.10	7.20	62,660,000
15 Apr 13	7.15000 -0.12	7.32	7.11	7.11	55,990,000
12 Apr 13	7.26500 -0.01	7.32	7.16	7.32	8,300,000
11 Apr 13	7.27500 -0.01	7.35	7.21	7.35	30,190,000
10 Apr 13	7.28000 +0.10	7.35	7.12	7.20	11,120,000
09 Apr 13	7.18000 -0.03	7.25	7.16	7.19	16,220,000
08 Apr 13	7.21000 +0.21	7.22	7.05	7.15	36,080,000
05 Apr 13	7.00000 +0.19	7.08	6.92	7.00	25,070,000
04 Apr 13	6.80500 -0.25	7.08	6.81	6.97	107,470,000
03 Apr 13	7.06000 +0.08	7.30	6.86	6.98	3,638,739,968
02 Apr 13	6.98000 +0.04	7.20	6.98	7.20	16,620,000
28 Mar 13	6.94000 -0.13	7.32	6.94	7.05	30,580,000
27 Mar 13	7.06500 +0.11	7.27	7.03	7.09	71,100,000
26 Mar 13	6.95500 -0.44	7.46	6.96	7.45	159,550,000
25 Mar 13	7.40000 -0.16	7.71	7.40	7.56	3,150,510,080
22 Mar 13	7.56000 +0.01	7.68	7.56	7.65	883,720,000
21 Mar 13	7.55000 +0.03	7.78	7.55	7.78	31,440,000
20 Mar 13	7.52000 +0.12	7.64	7.45	7.50	102,370,000
19 Mar 13	7.40000 -0.01	7.79	7.40	7.61	129,780,000
18 Mar 13	7.40500 -0.28	7.85	7.41	7.85	184,070,000
15 Mar 13	7.68000 -0.34	8.18	7.61	8.00	1,952,929,920
14 Mar 13	8.02500 -0.06	8.25	8.00	8.06	2,721,489,920
13 Mar 13	8.08500 +0.03	8.24	7.97	8.19	100,410,000
12 Mar 13	8.06000 -0.11	8.20	8.05	8.10	87,350,000
11 Mar 13	8.17000 -0.03	8.27	8.00	8.00	14,930,000
08 Mar 13	8.20000 +0.16	8.27	8.07	8.27	34,070,000
07 Mar 13	8.04000 +0.04	8.28	8.00	8.02	47,740,000
06 Mar 13	8.00000 -0.18	8.24	8.00	8.00	83,600,000
05 Mar 13	8.18500 +0.18	8.35	8.10	8.27	28,520,000
04 Mar 13	8.00000 +0.00	8.25	8.00	8.25	59,090,000
01 Mar 13	8.00000 -0.16	8.30	8.00	8.30	38,370,000
28 Feb 13	8.16000 -0.09	8.30	8.00	8.25	97,030,000
27 Feb 13	8.24500 +0.19	8.24	7.85	8.05	86,530,000
26 Feb 13	8.05000 +0.05	8.05	7.78	8.00	23,110,000
25 Feb 13	8.00000 +0.00	8.00	7.81	7.90	178,230,000
22 Feb 13	8.00000 +0.03	8.00	7.88	7.88	333,240,000
21 Feb 13	7.97500 -0.03	8.00	7.81	7.99	768,609,984
20 Feb 13	8.00000 -0.03	8.00	7.98	7.98	1,185,190,016
19 Feb 13	8.03000 +0.03	8.06	7.83	8.00	216,300,000
18 Feb 13	8.00000 -0.10	8.10	7.91	8.10	44,660,000
15 Feb 13	8.10000 +0.14	8.13	7.85	8.00	239,650,000
14 Feb 13	7.96000 +0.06	7.96	7.84	7.89	156,340,000
13 Feb 13	7.90000 -0.05	7.94	7.66	7.66	106,300,000
12 Feb 13	7.95000 +0.10	7.95	7.58	7.84	37,340,000
11 Feb 13	7.85000 +0.06	7.88	7.71	7.81	157,150,000
08 Feb 13	7.79000 +0.11	7.79	7.65	7.68	115,730,000
07 Feb 13	7.68000 +0.07	7.68	7.52	7.57	2,040,380,032
06 Feb 13	7.61250 +0.21	7.69	7.36	7.69	292,990,016
05 Feb 13	7.40500 -0.04	7.58	7.31	7.45	210,980,000
04 Feb 13	7.45000 -0.20	7.70	7.36	7.70	61,270,000
01 Feb 13	7.65000 +0.20	7.69	7.52	7.69	55,630,000
31 Jan 13	7.45000 +0.11	7.69	7.36	7.65	92,540,000
30 Jan 13	7.34500 -0.06	7.47	7.34	7.40	181,590,000
29 Jan 13	7.40000 +0.00	7.60	7.34	7.41	59,890,000
28 Jan 13	7.40000 +0.00	7.40	7.27	7.40	33,800,000
25 Jan 13	7.40000 +0.01	7.45	7.35	7.45	725,480,000
24 Jan 13	7.39000 -0.03	7.50	7.36	7.42	164,700,000
23 Jan 13	7.42000 +0.04	7.51	7.38	7.38	73,550,000
22 Jan 13	7.38000 -0.22	7.50	7.38	7.47	25,490,000
21 Jan 13	7.60000 +0.00	7.60	7.41	7.46	40,860,000
18 Jan 13	7.60000 +0.20	7.60	7.16	7.40	234,800,000
17 Jan 13	7.40000 +0.20	7.40	7.05	7.25	93,660,000
16 Jan 13	7.20000 +0.11	7.30	6.96	7.03	139,630,000
15 Jan 13	7.08500 -0.11	7.22	6.82	7.18	152,520,000
14 Jan 13	7.20000 +0.39	7.29	6.71	6.71	239,750,000
11 Jan 13	6.80500 +0.06	7.08	6.75	6.76	138,670,000
10 Jan 13	6.74500 -0.01	6.88	6.56	6.74	329,089,984
09 Jan 13	6.75000 -0.15	7.09	6.75	7.09	35,090,000
08 Jan 13	6.90000 -0.15	7.08	6.85	7.05	66,190,000
07 Jan 13	7.05000 +0.15	7.08	6.85	6.90	120,850,000
04 Jan 13	6.90000 +0.20	7.08	6.85	6.85	59,570,000
03 Jan 13	6.70000 -0.15	6.92	6.70	6.81	148,230,000
02 Jan 13	6.85000 +0.00	6.99	6.71	6.81	93,830,000
31 Dec 12	6.85000 +0.03	7.00	6.85	6.96	64,500,000
28 Dec 12	6.82000 -0.28	7.14	6.43	7.00	128,220,000
27 Dec 12	7.09500 +0.14	7.24	6.96	6.96	32,130,000
24 Dec 12	6.95000 +0.07	7.14	6.95	7.10	26,480,000
21 Dec 12	6.88000 -0.18	7.16	6.88	7.01	256,300,000
20 Dec 12	7.06500 -0.03	7.32	7.06	7.06	90,490,000
19 Dec 12	7.10000 -0.19	7.36	7.00	7.29	110,360,000
18 Dec 12	7.29500 -0.03	7.41	6.98	7.25	122,400,000
17 Dec 12	7.32000 -0.15	7.43	7.25	7.25	701,710,016
14 Dec 12	7.47000 +0.05	7.49	7.22	7.42	28,650,000
13 Dec 12	7.42000 +0.03	7.42	7.15	7.15	29,390,000
12 Dec 12	7.38500 +0.00	7.39	7.09	7.09	65,750,000
11 Dec 12	7.38000 +0.03	7.38	7.24	7.25	24,940,000
10 Dec 12	7.35000 -0.05	7.46	6.95	7.40	149,750,000
07 Dec 12	7.40000 +0.18	7.40	7.06	7.06	200,070,000
06 Dec 12	7.21500 -0.28	7.26	7.03	7.25	174,910,000
05 Dec 12	7.50000 +0.55	7.50	7.01	7.16	31,160,000
04 Dec 12	6.95000 -0.20	7.31	6.95	7.15	56,830,000
03 Dec 12	7.15000 +0.05	7.35	7.15	7.25	50,230,000
30 Nov 12	7.10000 -0.02	7.35	7.00	7.10	76,930,000
29 Nov 12	7.12000 -0.18	7.30	7.09	7.20	1,539,020,032
28 Nov 12	7.30000 +0.28	7.42	6.95	6.95	310,260,000
27 Nov 12	7.02500 -0.09	7.24	7.01	7.14	44,000,000
26 Nov 12	7.12000 -0.17	7.40	7.12	7.34	54,800,000
23 Nov 12	7.29500 +0.09	7.29	7.11	7.15	3,026,460,160
22 Nov 12	7.20000 +0.03	7.20	7.04	7.16	90,920,000
21 Nov 12	7.16500 +0.07	7.32	7.10	7.11	90,740,000
20 Nov 12	7.10000 -0.07	7.24	7.10	7.24	13,090,000
19 Nov 12	7.17000 +0.19	7.25	7.07	7.25	27,250,000
16 Nov 12	6.98000 -0.13	7.30	6.98	7.30	15,690,000
15 Nov 12	7.10500 +0.06	7.21	7.05	7.15	14,540,000
14 Nov 12	7.05000 +0.04	7.40	6.65	7.30	26,440,000
13 Nov 12	7.01000 -0.35	7.59	7.01	7.45	49,590,000
12 Nov 12	7.35500 +0.01	7.60	7.31	7.52	19,070,000
09 Nov 12	7.35000 -0.05	7.62	7.35	7.50	20,970,000
08 Nov 12	7.40000 +0.02	7.68	7.40	7.57	62,670,000
07 Nov 12	7.38000 -0.36	7.73	7.37	7.61	1,072,190,016
06 Nov 12	7.74500 +0.28	7.75	7.46	7.72	131,180,000
05 Nov 12	7.46000 +0.01	7.61	7.46	7.61	5,270,000
02 Nov 12	7.45000 -0.03	7.65	7.45	7.53	30,650,000
01 Nov 12	7.48500 -0.05	7.72	7.46	7.68	79,520,000
31 Oct 12	7.53500 +0.03	7.68	7.50	7.50	646,990,016
30 Oct 12	7.50000 +0.00	7.68	7.50	7.68	33,230,000
29 Oct 12	7.50000 -0.06	7.63	7.42	7.42	64,810,000
26 Oct 12	7.55500 +0.04	7.75	7.54	7.74	27,630,000
25 Oct 12	7.52000 +0.12	7.70	7.51	7.70	5,070,000
24 Oct 12	7.40000 -0.18	7.74	7.36	7.74	74,440,000
23 Oct 12	7.58500 +0.03	7.65	7.41	7.54	70,040,000
22 Oct 12	7.56000 -0.13	7.85	7.51	7.85	71,920,000
19 Oct 12	7.69000 -0.12	7.85	7.67	7.85	17,800,000
18 Oct 12	7.80500 +0.06	7.81	7.36	7.54	60,810,000
17 Oct 12	7.75000 +0.25	7.75	7.50	7.69	34,970,000
16 Oct 12	7.50000 -0.01	7.70	7.45	7.69	34,250,000
15 Oct 12	7.50500 +0.01	7.70	7.41	7.42	82,220,000
12 Oct 12	7.49500 +0.18	7.64	7.37	7.39	1,207,849,984
11 Oct 12	7.31000 -0.28	7.85	7.31	7.84	57,760,000
10 Oct 12	7.59000 -0.14	7.80	7.57	7.57	50,290,000
09 Oct 12	7.73500 +0.10	7.74	7.37	7.37	44,090,000
08 Oct 12	7.63000 +0.03	7.69	7.37	7.68	75,110,000
05 Oct 12	7.60000 +0.32	7.60	7.01	7.31	236,370,000
04 Oct 12	7.28500 +0.09	7.32	7.02	7.09	75,260,000
03 Oct 12	7.20000 +0.00	7.20	6.94	7.07	21,600,000
02 Oct 12	7.20000 +0.23	7.20	6.97	7.08	8,810,000
01 Oct 12	6.96500 -0.04	7.18	6.97	7.16	80,130,000
28 Sep 12	7.01000 +0.00	7.21	7.01	7.05	1,268,950,016
27 Sep 12	7.01000 -0.29	7.26	7.00	7.00	84,770,000
26 Sep 12	7.30000 -0.01	7.32	7.14	7.32	57,440,000
25 Sep 12	7.31500 +0.11	7.32	7.04	7.07	23,830,000
24 Sep 12	7.20500 -0.11	7.31	7.18	7.28	1,135,920,000
21 Sep 12	7.32000 +0.03	7.32	7.13	7.13	1,136,620,032
20 Sep 12	7.29500 -0.01	7.32	7.12	7.30	2,621,700,096
19 Sep 12	7.30000 +0.12	7.30	7.05	7.18	324,510,016
18 Sep 12	7.18500 -0.13	7.28	7.07	7.28	109,370,000
17 Sep 12	7.31500 +0.13	7.32	7.17	7.31	41,590,000
14 Sep 12	7.19000 -0.04	7.32	7.11	7.25	151,420,000
13 Sep 12	7.23000 -0.01	7.31	7.03	7.25	178,130,000
12 Sep 12	7.24000 +0.25	7.24	6.86	6.97	142,390,000
11 Sep 12	6.99500 -0.24	7.22	6.80	6.81	122,430,000
10 Sep 12	7.23500 +0.62	7.23	6.60	6.60	155,230,000
07 Sep 12	6.61500 +0.02	6.99	6.60	6.75	43,220,000
06 Sep 12	6.60000 +0.00	6.75	6.56	6.56	32,330,000
05 Sep 12	6.60000 -0.05	6.74	6.60	6.65	111,710,000
04 Sep 12	6.65000 +0.05	6.65	6.56	6.65	39,330,000
03 Sep 12	6.60000 +0.02	6.82	6.55	6.82	97,100,000
31 Aug 12	6.58000 -0.28	6.82	6.55	6.82	1,560,359,936
30 Aug 12	6.85500 +0.31	6.86	6.57	6.64	89,180,000
29 Aug 12	6.55000 +0.02	6.65	6.51	6.65	77,630,000
28 Aug 12	6.53000 -0.02	6.65	6.53	6.62	14,400,000
24 Aug 12	6.55000 -0.02	6.86	6.52	6.86	127,040,000
23 Aug 12	6.57000 +0.06	6.66	6.55	6.55	165,360,000
22 Aug 12	6.51000 -0.06	6.77	6.51	6.77	55,520,000
21 Aug 12	6.57000 -0.29	6.84	6.57	6.66	156,730,000
20 Aug 12	6.86000 +0.11	6.92	6.76	6.91	67,570,000
17 Aug 12	6.75000 -0.18	6.93	6.75	6.85	22,680,000
16 Aug 12	6.92500 +0.15	6.93	6.64	6.64	6,570,000
15 Aug 12	6.77500 -0.14	6.91	6.63	6.91	9,470,000
14 Aug 12	6.92000 +0.25	6.92	6.67	6.82	127,620,000
13 Aug 12	6.67000 -0.13	6.89	6.67	6.71	18,940,000
10 Aug 12	6.79500 +0.03	6.92	6.79	6.82	26,290,000
09 Aug 12	6.77000 -0.05	6.99	6.77	6.77	76,100,000
08 Aug 12	6.81500 +0.11	6.89	6.80	6.82	283,929,984
07 Aug 12	6.71000 -0.22	7.06	6.71	7.06	116,380,000
06 Aug 12	6.93000 +0.01	7.06	6.93	7.00	19,970,000
03 Aug 12	6.92500 +0.09	6.99	6.93	6.99	20,870,000
02 Aug 12	6.83000 -0.02	7.00	6.70	7.00	34,520,000
01 Aug 12	6.85000 -0.03	6.88	6.65	6.77	116,090,000
31 Jul 12	6.88000 -0.06	6.89	6.65	6.65	39,300,000
30 Jul 12	6.94500 +0.14	6.94	6.52	6.74	77,050,000
27 Jul 12	6.80000 +0.08	6.80	6.56	6.73	90,110,000
26 Jul 12	6.72000 +0.06	6.87	6.59	6.61	62,450,000
25 Jul 12	6.65500 -0.04	6.91	6.62	6.71	88,550,000
24 Jul 12	6.70000 -0.15	7.02	6.70	6.90	32,170,000
23 Jul 12	6.85000 -0.41	7.28	6.85	6.94	56,450,000
20 Jul 12	7.25500 +0.31	7.26	6.85	7.11	42,620,000
19 Jul 12	6.95000 -0.05	7.22	6.95	7.00	42,730,000
18 Jul 12	7.00000 -0.07	7.18	7.00	7.15	19,080,000
17 Jul 12	7.07000 -0.16	7.29	7.07	7.29	55,270,000
16 Jul 12	7.22500 -0.09	7.32	7.05	7.32	89,790,000
13 Jul 12	7.31500 +0.00	7.32	7.22	7.32	99,790,000
12 Jul 12	7.32000 +0.09	7.32	7.03	7.20	46,410,000
11 Jul 12	7.22500 +0.03	7.25	7.05	7.25	109,720,000
10 Jul 12	7.20000 +0.03	7.22	7.07	7.07	67,140,000
09 Jul 12	7.17000 -0.23	7.34	7.03	7.20	205,890,000
06 Jul 12	7.40000 +0.13	7.45	7.01	7.09	209,580,000
05 Jul 12	7.27000 +0.05	7.43	7.01	7.01	96,690,000
04 Jul 12	7.21500 -0.13	7.35	7.10	7.35	311,700,000
03 Jul 12	7.35000 +0.11	7.35	6.91	7.07	36,560,000
02 Jul 12	7.24000 +0.09	7.24	6.80	7.15	59,740,000
29 Jun 12	7.15000 +0.15	7.15	6.91	7.07	58,370,000
28 Jun 12	7.00000 +0.43	7.00	6.60	6.76	151,140,000
27 Jun 12	6.56500 +0.16	6.75	6.41	6.41	7,240,000
26 Jun 12	6.40000 +0.10	6.63	6.30	6.30	20,730,000
25 Jun 12	6.30000 -0.29	6.71	6.30	6.59	79,610,000
22 Jun 12	6.59500 +0.14	6.72	6.28	6.28	139,600,000
21 Jun 12	6.45500 +0.20	6.58	6.25	6.26	128,980,000
20 Jun 12	6.25500 -0.16	6.47	6.24	6.38	80,400,000
19 Jun 12	6.42000 +0.15	6.68	6.03	6.36	161,020,000
18 Jun 12	6.26500 +0.11	6.33	6.03	6.03	61,110,000
15 Jun 12	6.16000 +0.09	6.36	6.00	6.36	2,085,260,032
14 Jun 12	6.06500 -0.09	6.23	6.01	6.18	103,710,000
13 Jun 12	6.15500 +0.03	6.44	6.08	6.15	6,297,860,096
12 Jun 12	6.12000 -0.49	6.64	6.12	6.61	120,160,000
11 Jun 12	6.60500 -0.08	6.99	6.61	6.99	32,500,000
08 Jun 12	6.69000 -0.03	6.87	6.62	6.74	32,830,000
07 Jun 12	6.72000 +0.07	6.85	6.65	6.65	57,360,000
06 Jun 12	6.65000 -0.18	6.93	6.65	6.82	135,660,000
01 Jun 12	6.83500 +0.03	6.87	6.70	6.80	62,910,000
31 May 12	6.80000 -0.22	7.17	6.75	7.12	80,790,000
30 May 12	7.02000 -0.14	7.30	7.02	7.30	45,580,000
29 May 12	7.16000 +0.13	7.21	7.00	7.00	100,260,000
28 May 12	7.03500 -0.03	7.44	7.03	7.44	68,900,000
25 May 12	7.06000 +0.01	7.37	7.06	7.18	71,480,000
24 May 12	7.05000 -0.02	7.32	7.05	7.13	25,700,000
23 May 12	7.07500 +0.04	7.37	7.07	7.10	115,480,000
22 May 12	7.03500 -0.47	7.68	7.00	7.48	266,690,000
21 May 12	7.50000 +0.00	7.80	7.48	7.48	846,640,000
18 May 12	7.50000 -0.03	7.73	7.19	7.57	146,760,000
17 May 12	7.52500 -0.13	7.78	7.50	7.70	77,910,000
16 May 12	7.65500 -0.26	7.91	7.50	7.65	54,490,000
15 May 12	7.91500 +0.09	8.05	7.61	7.61	55,990,000
14 May 12	7.82500 +0.16	7.86	7.52	7.59	80,520,000
11 May 12	7.66000 -0.16	7.89	7.56	7.61	49,410,000
10 May 12	7.81500 +0.28	7.90	7.60	7.60	83,550,000
09 May 12	7.54000 -0.32	8.04	7.54	7.75	217,100,000
08 May 12	7.86000 -0.37	8.32	7.75	8.18	213,460,000
04 May 12	8.23000 -0.12	8.41	8.08	8.41	35,930,000
03 May 12	8.35000 +0.01	8.38	8.07	8.31	48,540,000
02 May 12	8.34500 -0.07	8.45	8.05	8.05	94,450,000
01 May 12	8.41000 +0.21	8.41	8.02	8.14	938,030,016
30 Apr 12	8.20000 +0.13	8.20	7.92	8.02	29,890,000
27 Apr 12	8.07500 +0.32	8.13	7.89	8.06	85,320,000
26 Apr 12	7.75000 -0.34	8.11	7.75	8.07	133,280,000
25 Apr 12	8.09500 +0.10	8.14	7.77	7.94	93,280,000
24 Apr 12	7.99000 +0.13	8.18	7.75	7.82	77,700,000
23 Apr 12	7.86500 -0.21	8.13	7.80	8.02	74,810,000
20 Apr 12	8.08000 +0.16	8.12	7.85	7.87	84,980,000
19 Apr 12	7.91500 -0.18	8.09	7.87	8.05	107,310,000
18 Apr 12	8.09500 +0.08	8.14	7.85	7.97	51,210,000
17 Apr 12	8.01500 +0.00	8.20	7.81	7.97	73,750,000
16 Apr 12	8.01500 +0.07	8.04	7.76	7.76	170,810,000
13 Apr 12	7.94500 +0.03	8.10	7.71	7.71	254,610,000
12 Apr 12	7.91000 -0.08	7.91	7.65	7.75	289,040,000
11 Apr 12	7.99000 +0.06	8.14	7.71	7.89	140,960,000
10 Apr 12	7.93000 -0.04	8.12	7.80	7.95	195,210,000
05 Apr 12	7.97000 +0.12	7.98	7.76	7.89	295,630,016
04 Apr 12	7.85000 -0.08	8.00	7.72	8.00	203,410,000
03 Apr 12	7.92500 +0.22	7.93	7.61	7.74	756,000,000
02 Apr 12	7.71000 -0.25	8.05	7.70	7.96	276,720,000
30 Mar 12	7.95500 +0.21	8.07	7.76	7.76	39,990,000
29 Mar 12	7.75000 +0.00	7.87	7.72	7.72	60,820,000
28 Mar 12	7.75000 -0.12	7.92	7.66	7.66	60,930,000
27 Mar 12	7.87000 +0.05	7.96	7.51	7.86	155,190,000
26 Mar 12	7.82000 +0.06	7.95	7.71	7.85	570,160,000
23 Mar 12	7.75500 +0.06	7.76	7.57	7.69	83,260,000
22 Mar 12	7.69500 +0.10	7.69	7.38	7.65	106,420,000
21 Mar 12	7.59000 +0.10	7.60	7.46	7.49	377,420,000
20 Mar 12	7.49000 -0.15	7.74	7.41	7.52	4,257,539,840
19 Mar 12	7.64500 -0.04	7.70	7.54	7.70	89,360,000
16 Mar 12	7.68500 +0.03	7.72	7.59	7.65	314,140,000
15 Mar 12	7.66000 +0.27	7.66	7.15	7.40	394,889,984
14 Mar 12	7.39000 -0.41	7.99	7.39	7.80	259,680,000
13 Mar 12	7.80000 +0.14	7.94	7.65	7.66	333,260,000
12 Mar 12	7.66500 +0.01	7.75	7.46	7.68	133,010,000
09 Mar 12	7.66000 -0.14	7.84	7.36	7.77	314,340,000
08 Mar 12	7.80000 +0.04	7.99	7.74	7.85	151,810,000
07 Mar 12	7.76000 -0.04	8.10	7.73	7.79	46,500,000
06 Mar 12	7.80000 -0.34	8.19	7.74	7.88	131,760,000
05 Mar 12	8.14500 +0.01	8.16	8.02	8.07	66,120,000
02 Mar 12	8.13500 +0.03	8.15	7.88	7.91	81,570,000
01 Mar 12	8.10000 -0.20	8.30	7.95	8.21	184,400,000
29 Feb 12	8.30000 -0.03	8.44	8.16	8.16	131,250,000
28 Feb 12	8.33000 +0.00	8.50	8.25	8.50	212,420,000
27 Feb 12	8.33000 -0.11	8.46	8.25	8.25	127,460,000
24 Feb 12	8.44000 +0.05	8.50	8.29	8.38	112,250,000
23 Feb 12	8.39000 +0.25	8.40	8.17	8.18	361,660,000
22 Feb 12	8.14000 -0.02	8.32	8.14	8.18	82,530,000
21 Feb 12	8.16000 -0.04	8.48	8.05	8.20	206,490,000
20 Feb 12	8.20000 -0.43	8.65	8.20	8.55	182,400,000
17 Feb 12	8.63000 +0.03	8.85	8.53	8.74	115,980,000
16 Feb 12	8.60000 -0.01	8.68	8.31	8.57	189,350,000
15 Feb 12	8.60500 +0.02	8.78	8.59	8.59	408,020,000
14 Feb 12	8.58500 +0.23	8.62	8.26	8.39	644,889,984
13 Feb 12	8.36000 +0.34	8.40	8.01	8.19	85,000,000
10 Feb 12	8.02000 -0.11	8.26	7.93	8.08	186,840,000
09 Feb 12	8.13000 -0.06	8.32	8.07	8.23	188,320,000
08 Feb 12	8.19000 +0.20	8.28	7.81	8.10	129,300,000
07 Feb 12	7.99000 +0.00	8.20	7.85	8.08	608,769,984
06 Feb 12	7.99000 +0.18	8.19	7.72	7.74	317,700,000
03 Feb 12	7.81000 +0.31	7.98	7.35	7.43	606,929,984
02 Feb 12	7.50000 +0.27	7.59	7.24	7.24	245,880,000
01 Feb 12	7.23000 +0.08	7.37	7.11	7.24	153,260,000
31 Jan 12	7.15000 -0.09	7.48	7.14	7.44	231,960,000
30 Jan 12	7.24000 +0.09	7.45	7.02	7.38	186,160,000
27 Jan 12	7.15000 -0.09	7.39	7.00	7.39	289,670,016
26 Jan 12	7.24000 +0.19	7.38	7.05	7.13	175,330,000
25 Jan 12	7.05000 -0.18	7.32	7.00	7.32	236,870,000
24 Jan 12	7.23000 +0.14	7.40	7.22	7.39	355,049,984
23 Jan 12	7.09000 +0.02	7.29	7.02	7.25	127,460,000
20 Jan 12	7.07000 -0.07	7.38	7.03	7.38	123,530,000
19 Jan 12	7.14500 +0.05	7.38	7.09	7.38	350,320,000
18 Jan 12	7.09000 +0.14	7.35	7.09	7.12	303,249,984
17 Jan 12	6.95000 -0.01	7.23	6.92	7.03	320,100,000
16 Jan 12	6.95500 +0.12	7.25	6.76	6.76	338,270,016
13 Jan 12	6.83500 +0.02	6.88	6.78	6.82	139,680,000
12 Jan 12	6.82000 -0.09	7.01	6.76	6.97	226,700,000
11 Jan 12	6.91000 -0.16	7.26	6.91	7.00	138,270,000
10 Jan 12	7.07000 +0.07	7.35	6.95	7.10	461,369,984
09 Jan 12	7.00000 +0.40	7.10	6.44	6.57	634,200,000
06 Jan 12	6.60000 +0.67	6.60	5.90	5.97	363,249,984
05 Jan 12	5.92500 -0.15	6.30	5.93	6.10	205,550,000
04 Jan 12	6.08000 -0.15	6.47	6.00	6.37	341,260,000
03 Jan 12	6.23500 -0.01	6.36	6.02	6.26	121,230,000
30 Dec 11	6.24000 +0.00	6.26	6.05	6.26	30,550,000
29 Dec 11	6.24000 +0.05	6.24	6.05	6.13	38,490,000
28 Dec 11	6.19500 +0.04	6.27	6.15	6.22	128,130,000
23 Dec 11	6.15500 +0.13	6.23	6.06	6.06	11,350,000
22 Dec 11	6.02500 -0.16	6.38	5.90	6.38	406,470,016
21 Dec 11	6.18500 +0.13	6.35	5.98	5.98	315,790,016
20 Dec 11	6.06000 -0.40	6.58	6.06	6.48	4,006,240,000
19 Dec 11	6.46000 +0.48	6.63	5.98	5.98	462,160,000
16 Dec 11	5.98000 +0.28	6.17	5.80	5.80	14,128,740,352
15 Dec 11	5.70000 -0.45	6.31	5.60	6.20	538,800,000
14 Dec 11	6.15500 -0.16	6.47	5.85	6.25	214,180,000
13 Dec 11	6.31000 -0.19	6.53	6.30	6.51	740,019,968
12 Dec 11	6.50000 -0.44	6.91	6.50	6.91	259,400,000
09 Dec 11	6.94500 -0.06	7.09	6.90	7.09	80,990,000
08 Dec 11	7.00000 +0.00	7.07	6.88	7.07	328,270,016
07 Dec 11	7.00000 +0.00	7.10	6.82	7.00	302,860,000
06 Dec 11	7.00000 +0.00	7.00	6.79	6.79	100,490,000
05 Dec 11	7.00000 +0.25	7.06	6.76	6.76	182,030,000
02 Dec 11	6.75000 -0.25	7.13	6.75	6.98	303,910,016
01 Dec 11	7.00000 -0.05	7.18	6.86	7.09	367,100,000
30 Nov 11	7.05000 +0.03	7.16	6.88	6.98	467,600,000
29 Nov 11	7.01500 -0.07	7.22	7.01	7.22	127,450,000
28 Nov 11	7.08000 -0.05	7.28	6.88	7.28	288,489,984
25 Nov 11	7.13000 -0.42	7.71	7.00	7.56	361,369,984
24 Nov 11	7.55000 -0.05	7.71	7.51	7.51	92,660,000
23 Nov 11	7.60000 -0.55	8.00	7.32	7.98	1,086,480,000
22 Nov 11	8.15000 +0.00	8.23	8.15	8.23	160,050,000
21 Nov 11	8.15000 -0.03	8.21	8.10	8.13	76,930,000
18 Nov 11	8.18000 -0.09	8.28	8.10	8.11	128,860,000
17 Nov 11	8.27000 +0.02	8.30	8.18	8.18	139,060,000
16 Nov 11	8.25000 +0.02	8.30	8.11	8.23	139,350,000
15 Nov 11	8.22500 -0.07	8.30	8.23	8.30	153,250,000
14 Nov 11	8.30000 +0.00	8.30	8.23	8.27	157,680,000
11 Nov 11	8.30000 +0.01	8.30	8.27	8.30	112,870,000
10 Nov 11	8.29000 -0.01	8.33	8.18	8.18	127,850,000
09 Nov 11	8.30000 -0.05	8.40	8.10	8.40	285,350,016
08 Nov 11	8.35000 +0.00	8.35	8.06	8.35	172,840,000
07 Nov 11	8.35000 -0.06	8.35	8.15	8.26	123,290,000
04 Nov 11	8.41500 +0.11	8.41	8.10	8.31	147,160,000
03 Nov 11	8.30000 -0.05	8.37	8.13	8.18	119,540,000
02 Nov 11	8.35000 +0.25	8.35	8.11	8.19	116,830,000
01 Nov 11	8.10000 -0.25	8.40	8.01	8.12	201,850,000
31 Oct 11	8.35000 +0.03	8.35	8.07	8.11	55,550,000
28 Oct 11	8.32000 -0.03	8.41	8.18	8.41	55,430,000
27 Oct 11	8.35000 +0.07	8.35	8.15	8.32	761,800,000
26 Oct 11	8.28000 +0.19	8.29	8.09	8.09	39,580,000
25 Oct 11	8.09000 -0.25	8.49	8.09	8.09	195,220,000
24 Oct 11	8.34500 +0.18	8.35	8.18	8.18	79,870,000
21 Oct 11	8.16500 -0.19	8.32	8.13	8.29	57,980,000
20 Oct 11	8.35000 +0.14	8.35	8.09	8.11	64,940,000
19 Oct 11	8.21500 -0.14	8.35	8.14	8.35	54,270,000
18 Oct 11	8.35000 -0.06	8.41	8.11	8.41	128,650,000
17 Oct 11	8.41000 -0.04	8.49	8.31	8.49	14,750,000
14 Oct 11	8.45000 +0.29	8.45	8.20	8.20	75,340,000
13 Oct 11	8.15500 -0.32	8.48	8.16	8.48	54,060,000
12 Oct 11	8.48000 +0.13	8.48	8.20	8.39	236,680,000
11 Oct 11	8.35000 -0.01	8.36	8.28	8.34	87,670,000
10 Oct 11	8.35500 -0.13	8.49	8.24	8.46	68,890,000
07 Oct 11	8.48000 +0.32	8.48	8.08	8.44	60,400,000
06 Oct 11	8.16500 -0.03	8.30	8.07	8.18	250,520,000
05 Oct 11	8.19000 -0.35	8.65	8.00	8.65	296,449,984
04 Oct 11	8.54000 -0.03	8.60	8.32	8.48	345,350,016
03 Oct 11	8.57000 +0.27	8.60	8.10	8.48	101,250,000
30 Sep 11	8.30000 -0.24	8.60	8.30	8.60	159,140,000
29 Sep 11	8.54500 +0.14	8.60	8.30	8.43	82,200,000
28 Sep 11	8.40250 -0.20	8.51	8.38	8.48	70,320,000
27 Sep 11	8.60000 +0.00	8.64	8.23	8.40	123,610,000
26 Sep 11	8.60000 +0.10	8.61	8.44	8.60	80,160,000
23 Sep 11	8.50000 +0.18	8.57	8.00	8.32	80,660,000
22 Sep 11	8.32500 +0.02	8.50	8.30	8.30	93,630,000
21 Sep 11	8.30500 -0.10	8.78	8.31	8.78	195,100,000
20 Sep 11	8.40500 -0.19	8.61	8.41	8.61	107,740,000
19 Sep 11	8.59500 +0.29	8.75	8.31	8.31	158,840,000
16 Sep 11	8.30000 -0.30	8.80	8.30	8.65	231,070,000
15 Sep 11	8.60000 -0.05	8.75	8.31	8.64	159,440,000
14 Sep 11	8.65000 +0.10	8.70	8.51	8.60	442,640,000
13 Sep 11	8.55000 +0.00	8.60	8.35	8.43	85,560,000
12 Sep 11	8.55000 +0.19	8.55	8.30	8.42	89,730,000
09 Sep 11	8.35500 -0.13	8.48	8.31	8.41	43,570,000
08 Sep 11	8.49000 +0.15	8.53	8.34	8.38	101,000,000
07 Sep 11	8.33500 -0.09	8.59	8.32	8.49	54,790,000
06 Sep 11	8.42000 +0.17	8.53	8.20	8.53	42,360,000
05 Sep 11	8.25000 -0.07	8.46	8.18	8.33	91,830,000
02 Sep 11	8.32500 -0.27	8.61	8.32	8.55	74,090,000
01 Sep 11	8.59500 +0.29	8.59	8.31	8.36	124,300,000
31 Aug 11	8.30500 +0.06	8.46	8.26	8.26	107,950,000
30 Aug 11	8.25000 -0.21	8.65	8.25	8.53	181,430,000
26 Aug 11	8.46000 -0.21	8.58	8.31	8.53	54,180,000
25 Aug 11	8.67000 -0.07	8.79	8.53	8.53	44,550,000
24 Aug 11	8.74000 +0.10	8.80	8.64	8.64	18,820,000
23 Aug 11	8.64500 -0.09	8.83	8.50	8.83	179,320,000
22 Aug 11	8.73000 -0.01	8.85	8.62	8.65	119,690,000
19 Aug 11	8.74500 +0.53	8.74	8.15	8.29	114,820,000
18 Aug 11	8.21000 -0.43	8.68	8.05	8.60	128,850,000
17 Aug 11	8.64000 +0.13	8.77	8.61	8.77	274,089,984
16 Aug 11	8.51500 -0.23	8.81	8.52	8.73	67,870,000
15 Aug 11	8.75000 -0.05	9.16	8.70	9.16	111,960,000
12 Aug 11	8.80000 -0.16	9.30	8.80	8.94	135,820,000
11 Aug 11	8.96500 +0.61	8.97	8.36	8.36	100,310,000
10 Aug 11	8.35000 -0.79	9.25	8.35	9.16	103,090,000
09 Aug 11	9.14500 +0.25	9.15	8.57	8.57	107,550,000
08 Aug 11	8.89500 -0.01	8.89	8.45	8.79	173,580,000
05 Aug 11	8.90000 -0.06	9.12	7.66	8.85	316,830,016
04 Aug 11	8.96000 -0.19	9.40	8.95	9.20	552,350,016
03 Aug 11	9.15000 -0.15	9.48	9.15	9.25	157,680,000
02 Aug 11	9.30000 -0.09	9.57	9.30	9.45	110,660,000
01 Aug 11	9.38500 -0.20	9.73	9.37	9.64	80,150,000
29 Jul 11	9.59000 -0.14	9.75	9.59	9.74	44,520,000
28 Jul 11	9.72500 -0.16	9.91	9.61	9.78	42,370,000
27 Jul 11	9.89000 -0.06	9.95	9.82	9.95	10,580,000
26 Jul 11	9.95000 +0.02	10.36	9.91	9.95	1,240,280,064
25 Jul 11	9.93000 -0.03	9.93	9.73	9.90	51,500,000
22 Jul 11	9.96000 +0.29	9.96	9.72	9.73	91,650,000
21 Jul 11	9.67000 -0.23	9.82	9.46	9.51	165,870,000
20 Jul 11	9.90000 +0.00	9.90	9.78	9.88	44,490,000
19 Jul 11	9.90000 +0.40	9.90	9.60	9.62	42,640,000
18 Jul 11	9.50000 -0.34	10.00	9.50	10.00	99,480,000
15 Jul 11	9.84500 +0.00	10.00	9.84	9.86	1,222,099,968
14 Jul 11	9.84500 -0.16	10.15	9.84	10.15	113,110,000
13 Jul 11	10.00000 -0.20	10.20	10.00	10.18	56,290,000
12 Jul 11	10.20000 -0.03	10.45	10.08	10.45	166,000,000
11 Jul 11	10.23000 -0.02	10.32	10.08	10.25	77,370,000
08 Jul 11	10.25000 -0.05	10.50	10.06	10.21	336,580,000
07 Jul 11	10.30000 +0.30	10.30	9.95	10.29	220,290,000
06 Jul 11	10.00000 +0.20	10.48	9.83	9.99	4,087,619,840
05 Jul 11	9.80000 +0.60	10.12	9.25	9.25	948,480,000
04 Jul 11	9.20000 -0.24	9.70	9.20	9.70	81,720,000
01 Jul 11	9.44500 +0.14	9.70	9.44	9.50	380,120,000
30 Jun 11	9.30000 +0.07	9.43	9.14	9.34	186,570,000
29 Jun 11	9.23000 +0.03	9.60	8.95	9.60	150,030,000
28 Jun 11	9.20000 -0.50	9.80	9.18	9.61	130,260,000
27 Jun 11	9.70000 +0.28	9.80	9.35	9.35	127,780,000
24 Jun 11	9.42000 +0.32	9.56	9.05	9.07	192,020,000
23 Jun 11	9.10000 -0.09	9.23	8.85	9.23	113,360,000
22 Jun 11	9.19500 +0.19	9.22	8.89	9.22	1,363,929,856
21 Jun 11	9.00000 +0.14	9.23	8.75	8.82	184,800,000
20 Jun 11	8.86500 +0.16	8.86	8.61	8.72	106,290,000
17 Jun 11	8.70000 -0.07	9.09	8.64	8.82	524,609,984
16 Jun 11	8.77000 -0.47	9.15	8.56	9.06	320,809,984
15 Jun 11	9.24000 +0.10	9.29	9.11	9.16	931,920,000
14 Jun 11	9.13500 +0.10	9.14	8.97	9.02	159,500,000
13 Jun 11	9.03500 +0.39	9.09	8.65	8.86	134,530,000
10 Jun 11	8.65000 -0.74	9.34	8.50	9.34	377,390,016
09 Jun 11	9.39000 -0.40	9.52	9.06	9.50	273,760,000
08 Jun 11	9.79500 -0.20	10.00	9.80	10.00	156,770,000
07 Jun 11	10.00000 +0.23	10.00	9.44	9.76	157,790,000
06 Jun 11	9.77000 -0.28	9.85	9.41	9.74	349,520,000
03 Jun 11	10.05000 +0.16	10.05	9.73	9.86	145,050,000
02 Jun 11	9.89000 +0.26	9.89	9.48	9.50	137,320,000
01 Jun 11	9.63000 +0.13	10.04	9.43	9.64	192,460,000
31 May 11	9.50000 +0.49	9.60	9.07	9.07	300,830,016
27 May 11	9.01000 -0.03	9.30	8.90	9.06	130,590,000
26 May 11	9.04000 +0.01	9.15	8.97	9.15	229,990,000
25 May 11	9.03000 -0.02	9.16	8.81	9.13	208,640,000
24 May 11	9.05000 +0.15	9.12	8.90	8.90	554,550,016
23 May 11	8.90000 +0.01	9.27	8.58	8.84	184,320,000
20 May 11	8.89500 +0.29	8.94	8.68	8.70	83,650,000
19 May 11	8.60000 +0.10	8.68	8.52	8.52	151,840,000
18 May 11	8.50000 +0.00	8.85	8.29	8.85	150,860,000
17 May 11	8.50000 -0.27	8.90	8.50	8.81	424,760,000
16 May 11	8.77500 -0.16	8.88	8.77	8.77	94,760,000
13 May 11	8.93500 -0.17	9.01	8.82	9.00	157,460,000
12 May 11	9.10000 +0.08	9.10	8.80	8.99	427,510,016
11 May 11	9.02500 +0.10	9.19	8.80	8.82	202,290,000
10 May 11	8.92500 +0.01	8.98	8.80	8.80	102,050,000
09 May 11	8.92000 -0.18	8.96	8.78	8.81	194,610,000
06 May 11	9.10000 +0.18	9.10	8.60	9.04	129,200,000
05 May 11	8.92000 -0.13	9.06	8.74	8.82	158,480,000
04 May 11	9.05000 +0.16	9.05	8.75	8.88	111,030,000
03 May 11	8.88500 -0.07	9.16	8.80	9.16	126,150,000
28 Apr 11	8.95500 -0.21	9.14	8.91	9.14	818,179,968
27 Apr 11	9.16500 +0.01	9.16	8.95	8.99	50,410,000
26 Apr 11	9.15500 +0.25	9.18	8.95	9.18	132,100,000
21 Apr 11	8.90500 -0.04	9.07	8.78	8.92	175,740,000
20 Apr 11	8.95000 -0.21	8.99	8.77	8.78	210,950,000
19 Apr 11	9.15500 +0.47	9.16	8.51	8.72	261,280,000
18 Apr 11	8.69000 +0.18	8.82	8.37	8.61	113,190,000
15 Apr 11	8.51500 +0.01	8.73	8.52	8.73	220,380,000
14 Apr 11	8.50500 +0.13	8.80	8.51	8.55	273,449,984
13 Apr 11	8.37500 -0.64	8.91	8.38	8.75	297,280,000
12 Apr 11	9.01500 +0.37	9.03	8.60	8.79	103,840,000
11 Apr 11	8.65000 -0.11	9.00	8.65	8.73	84,560,000
08 Apr 11	8.75500 -0.22	9.09	8.50	8.52	132,520,000
07 Apr 11	8.97500 +0.06	8.98	8.54	8.82	81,910,000
06 Apr 11	8.92000 +0.22	8.97	8.51	8.73	86,100,000
05 Apr 11	8.70000 +0.04	8.84	8.50	8.84	120,390,000
04 Apr 11	8.66000 +0.07	8.84	8.56	8.77	186,110,000
01 Apr 11	8.58500 -0.30	8.98	8.50	8.88	599,900,032
31 Mar 11	8.88000 -0.29	9.19	8.87	9.15	412,480,000
30 Mar 11	9.17000 +0.05	9.40	9.05	9.40	76,150,000
29 Mar 11	9.12500 +0.13	9.28	8.96	9.22	34,560,000
28 Mar 11	9.00000 -0.09	9.07	8.98	9.07	67,690,000
25 Mar 11	9.09000 +0.07	9.23	9.00	9.11	71,630,000
24 Mar 11	9.02500 -0.01	9.46	9.00	9.46	214,180,000
23 Mar 11	9.03500 -0.11	9.65	8.96	9.41	110,230,000
22 Mar 11	9.15000 -0.49	9.53	9.15	9.38	37,750,000
21 Mar 11	9.64500 +0.14	9.65	9.27	9.51	46,210,000
18 Mar 11	9.50000 +0.17	9.64	9.08	9.18	327,660,000
17 Mar 11	9.33000 +0.40	9.33	8.80	8.80	157,090,000
16 Mar 11	8.92500 -0.04	9.19	8.92	8.96	69,900,000
15 Mar 11	8.97000 +0.10	9.14	8.77	8.77	47,910,000
14 Mar 11	8.86500 -0.44	9.34	8.86	9.25	77,540,000
11 Mar 11	9.30000 +0.47	9.57	8.83	8.96	234,140,000
10 Mar 11	8.83000 -0.16	9.12	8.83	8.91	204,970,000
09 Mar 11	8.99000 -0.10	9.25	8.99	9.19	64,830,000
08 Mar 11	9.08500 +0.19	9.26	8.89	8.89	49,340,000
07 Mar 11	8.90000 +0.02	9.12	8.85	8.85	23,480,000
04 Mar 11	8.88000 -0.02	9.27	8.88	9.23	115,930,000
03 Mar 11	8.90000 -0.25	9.19	8.90	8.94	114,370,000
02 Mar 11	9.15000 +0.27	9.27	8.86	8.88	524,160,000
01 Mar 11	8.88000 +0.03	9.20	8.86	9.20	1,200,249,984
28 Feb 11	8.85000 -0.04	9.22	8.85	9.22	211,420,000
25 Feb 11	8.89000 +0.01	9.16	8.89	8.89	94,210,000
24 Feb 11	8.88500 +0.01	9.16	8.89	8.98	166,350,000
23 Feb 11	8.88000 -0.12	9.00	8.88	8.88	51,940,000
22 Feb 11	9.00000 +0.00	9.00	8.73	8.73	104,550,000
21 Feb 11	9.00000 +0.10	9.00	8.73	8.73	219,580,000
18 Feb 11	8.90000 +0.00	8.97	8.84	8.89	77,240,000
17 Feb 11	8.90000 +0.00	8.99	8.69	8.84	81,770,000
16 Feb 11	8.90000 +0.01	8.90	8.57	8.57	77,810,000
15 Feb 11	8.89500 +0.39	8.89	8.30	8.40	78,280,000
14 Feb 11	8.50000 -0.25	9.00	8.14	8.76	110,860,000
11 Feb 11	8.75000 +0.24	8.75	8.44	8.51	122,110,000
10 Feb 11	8.51000 -0.02	8.73	8.44	8.44	64,940,000
09 Feb 11	8.53000 +0.09	8.74	8.50	8.53	124,120,000
08 Feb 11	8.44000 +0.00	8.70	8.44	8.63	111,720,000
07 Feb 11	8.44000 +0.02	8.61	8.33	8.35	125,420,000
04 Feb 11	8.42000 -0.21	8.75	8.42	8.75	74,560,000
03 Feb 11	8.63000 +0.19	8.73	8.36	8.73	50,930,000
02 Feb 11	8.44000 -0.03	8.73	8.35	8.72	2,009,280,000
01 Feb 11	8.47500 +0.14	8.64	8.25	8.42	167,580,000
31 Jan 11	8.34000 -0.34	8.82	8.34	8.75	788,460,032
28 Jan 11	8.68000 +0.09	8.75	8.34	8.64	202,310,000
27 Jan 11	8.59000 -0.24	8.89	8.59	8.66	97,440,000
26 Jan 11	8.83500 +0.13	8.84	8.50	8.74	254,020,000
25 Jan 11	8.70500 +0.01	8.80	8.43	8.80	141,350,000
24 Jan 11	8.69500 -0.02	8.88	8.69	8.75	89,080,000
21 Jan 11	8.71500 +0.11	8.93	8.60	8.72	62,520,000
20 Jan 11	8.60000 -0.20	9.03	8.60	9.00	91,600,000
19 Jan 11	8.80000 -0.39	9.13	8.80	9.13	155,300,000
18 Jan 11	9.19500 +0.09	9.24	8.91	9.24	73,880,000
17 Jan 11	9.10000 +0.30	9.23	8.95	9.23	132,610,000
14 Jan 11	8.80000 -0.05	9.10	8.64	8.94	103,430,000
13 Jan 11	8.85000 -0.04	8.90	8.80	8.90	3,406,369,792
12 Jan 11	8.89000 +0.33	8.89	8.43	8.61	137,370,000
11 Jan 11	8.56000 -0.13	8.93	8.56	8.91	2,552,940,032
10 Jan 11	8.68500 -0.27	8.97	8.68	8.93	107,140,000
07 Jan 11	8.95000 +0.29	8.99	8.62	8.62	1,885,299,968
06 Jan 11	8.65500 -0.18	8.96	8.65	8.77	128,230,000
05 Jan 11	8.84000 +0.00	9.09	8.70	8.89	78,340,000
04 Jan 11	8.84500 +0.09	9.08	8.84	8.97	59,580,000
31 Dec 10	8.75000 -0.26	9.11	8.75	8.96	57,100,000
30 Dec 10	9.00500 -0.10	9.23	8.89	8.89	65,050,000
29 Dec 10	9.10500 +0.26	9.11	8.67	8.67	37,100,000
24 Dec 10	8.85000 -0.21	9.02	8.77	8.78	8,660,000
23 Dec 10	9.06000 +0.07	9.09	8.78	8.84	59,310,000
22 Dec 10	8.99000 +0.01	8.99	8.71	8.71	17,510,000
21 Dec 10	8.98000 +0.07	9.00	8.70	8.77	82,040,000
20 Dec 10	8.90500 +0.31	9.01	8.80	8.86	74,370,000
17 Dec 10	8.60000 -0.47	9.15	8.60	8.86	510,200,000
16 Dec 10	9.07000 -0.04	9.18	8.99	8.99	77,450,000
15 Dec 10	9.11000 -0.23	9.20	8.98	9.10	91,840,000
14 Dec 10	9.33500 +0.23	9.34	8.93	8.93	150,920,000
13 Dec 10	9.10000 +0.01	9.10	8.89	8.94	168,560,000
10 Dec 10	9.09000 +0.09	9.09	8.74	8.74	151,510,000
09 Dec 10	9.00000 +0.14	9.00	8.82	8.91	69,580,000
08 Dec 10	8.85500 -0.04	9.01	8.74	8.89	39,850,000
07 Dec 10	8.90000 +0.40	8.90	8.61	8.65	322,080,000
06 Dec 10	8.50000 +0.22	8.50	8.25	8.31	40,160,000
03 Dec 10	8.28000 -0.33	8.67	8.28	8.67	326,660,000
02 Dec 10	8.61000 +0.69	8.61	7.93	8.27	208,400,000
01 Dec 10	7.92000 -0.08	8.30	7.91	8.30	117,190,000
30 Nov 10	8.00000 -0.05	8.30	8.00	8.30	65,010,000
29 Nov 10	8.05000 +0.00	8.30	8.05	8.30	223,370,000
26 Nov 10	8.05000 -0.17	8.22	8.03	8.17	255,380,000
25 Nov 10	8.22000 -0.03	8.23	8.00	8.18	138,920,000
24 Nov 10	8.25000 +0.24	8.25	7.93	7.97	95,990,000
23 Nov 10	8.00500 +0.00	8.15	8.01	8.11	39,210,000
22 Nov 10	8.00500 -0.10	8.20	8.01	8.14	65,340,000
19 Nov 10	8.11000 +0.01	8.19	7.98	8.14	58,440,000
18 Nov 10	8.10000 +0.30	8.13	7.80	7.98	102,060,000
17 Nov 10	7.80000 -0.06	8.15	7.72	8.15	102,950,000
16 Nov 10	7.85500 -0.11	8.15	7.80	8.10	128,520,000
15 Nov 10	7.96500 +0.26	8.10	7.65	7.93	110,280,000
12 Nov 10	7.70500 -0.03	7.81	7.60	7.79	105,450,000
11 Nov 10	7.73500 +0.20	8.10	7.62	7.86	255,790,000
10 Nov 10	7.53500 -0.47	8.19	7.53	8.16	442,180,000
09 Nov 10	8.00000 -0.12	8.14	8.00	8.13	51,990,000
08 Nov 10	8.12000 +0.31	8.20	7.72	7.75	570,009,984
05 Nov 10	7.81000 -0.42	8.30	7.72	8.22	462,689,984
04 Nov 10	8.22500 +0.23	8.23	7.85	8.20	205,380,000
03 Nov 10	8.00000 -0.12	8.87	8.00	8.13	162,960,000
02 Nov 10	8.12000 +0.11	8.18	8.09	8.18	65,710,000
01 Nov 10	8.00500 +0.01	8.13	8.00	8.13	131,090,000
29 Oct 10	8.00000 +0.00	8.16	8.00	8.11	86,710,000
28 Oct 10	8.00000 +0.00	8.26	8.00	8.14	27,830,000
27 Oct 10	8.00000 -0.28	8.30	8.00	8.01	155,220,000
26 Oct 10	8.28000 +0.28	8.33	8.09	8.16	95,220,000
25 Oct 10	8.00000 -0.30	8.40	8.00	8.17	156,390,000
22 Oct 10	8.30000 +0.25	8.30	8.09	8.18	111,020,000
21 Oct 10	8.05000 -0.15	8.20	8.05	8.05	71,900,000
20 Oct 10	8.20000 +0.14	8.20	8.09	8.18	111,730,000
19 Oct 10	8.05500 -0.13	8.20	8.06	8.18	123,430,000
18 Oct 10	8.18000 +0.13	8.20	8.10	8.18	52,360,000
15 Oct 10	8.05000 -0.05	8.20	8.05	8.10	73,610,000
14 Oct 10	8.10000 -0.25	8.48	8.10	8.48	376,889,984
13 Oct 10	8.35000 +0.00	8.48	8.35	8.35	67,760,000
12 Oct 10	8.35000 -0.13	8.42	8.31	8.31	45,190,000
11 Oct 10	8.48000 +0.09	8.49	8.36	8.48	116,020,000
08 Oct 10	8.39000 -0.10	8.49	8.27	8.49	18,950,000
07 Oct 10	8.49000 +0.10	8.49	8.15	8.15	115,920,000
06 Oct 10	8.39000 +0.03	8.48	8.20	8.22	110,860,000
05 Oct 10	8.36500 +0.13	8.47	8.11	8.11	266,480,000
04 Oct 10	8.24000 -0.08	8.31	8.10	8.29	107,800,000
01 Oct 10	8.31500 +0.17	8.44	8.13	8.34	164,200,000
30 Sep 10	8.15000 -0.20	8.34	8.11	8.27	187,600,000
29 Sep 10	8.35000 +0.10	8.39	8.05	8.05	77,760,000
28 Sep 10	8.25000 +0.00	8.33	8.07	8.28	161,290,000
27 Sep 10	8.25000 +0.23	8.30	8.07	8.25	156,420,000
24 Sep 10	8.02000 -0.03	8.44	8.00	8.44	390,630,016
23 Sep 10	8.05000 -0.25	8.44	8.05	8.44	250,140,000
22 Sep 10	8.30000 -0.19	8.45	8.14	8.23	309,040,000
21 Sep 10	8.49500 +0.26	8.49	8.05	8.16	2,243,750,144
20 Sep 10	8.23000 +0.97	8.23	7.41	7.41	262,350,000
17 Sep 10	7.26000 -0.34	7.99	7.26	7.91	587,510,016
16 Sep 10	7.60000 -0.05	7.96	7.60	7.66	43,920,000
15 Sep 10	7.65000 -0.08	8.05	7.65	8.05	286,700,000
14 Sep 10	7.73500 -0.31	8.05	7.72	7.90	120,100,000
13 Sep 10	8.04000 +0.01	8.05	7.88	8.03	303,289,984
10 Sep 10	8.03000 +0.38	8.03	7.63	7.71	80,850,000
09 Sep 10	7.65000 -0.23	8.00	7.65	8.00	32,700,000
08 Sep 10	7.88000 +0.22	7.88	7.63	7.88	28,860,000
07 Sep 10	7.66000 -0.29	7.88	7.63	7.70	238,250,000
06 Sep 10	7.95000 +0.18	7.95	7.68	7.92	83,350,000
03 Sep 10	7.77000 -0.10	7.88	7.65	7.70	89,810,000
02 Sep 10	7.87000 +0.00	7.98	7.72	7.98	145,240,000
01 Sep 10	7.87000 -0.01	7.88	7.65	7.88	184,910,000
31 Aug 10	7.88000 -0.01	8.08	7.75	7.75	74,580,000
27 Aug 10	7.89000 +0.19	8.00	7.70	7.71	19,790,000
26 Aug 10	7.70000 -0.38	8.07	7.68	8.07	76,230,000
25 Aug 10	8.08000 +0.30	8.08	7.55	7.79	56,320,000
24 Aug 10	7.78500 +0.09	7.78	7.46	7.63	13,890,000
23 Aug 10	7.70000 +0.34	7.79	7.55	7.55	78,250,000
20 Aug 10	7.35500 -0.06	7.55	7.36	7.43	46,970,000
19 Aug 10	7.42000 -0.47	8.00	7.42	7.87	211,950,000
18 Aug 10	7.88500 +0.38	7.88	7.35	7.48	80,620,000
17 Aug 10	7.51000 +0.06	7.51	7.27	7.39	91,830,000
16 Aug 10	7.45000 +0.18	7.45	7.15	7.45	99,580,000
13 Aug 10	7.27000 +0.03	7.50	7.23	7.23	96,090,000
12 Aug 10	7.23500 -0.13	7.47	7.20	7.35	91,410,000
11 Aug 10	7.36000 -0.44	7.63	7.35	7.51	365,720,000
10 Aug 10	7.80000 +0.20	7.84	7.50	7.68	28,890,000
09 Aug 10	7.60000 +0.14	7.72	7.46	7.46	83,090,000
06 Aug 10	7.46000 -0.20	7.66	7.46	7.66	68,550,000
05 Aug 10	7.66000 +0.14	7.85	7.52	7.85	20,030,000
04 Aug 10	7.52000 -0.14	7.60	7.45	7.52	154,190,000
03 Aug 10	7.66000 -0.06	7.85	7.65	7.85	171,870,000
02 Aug 10	7.72000 +0.20	7.84	7.51	7.84	129,940,000
30 Jul 10	7.51500 -0.11	7.63	7.50	7.63	36,860,000
29 Jul 10	7.62500 -0.11	7.88	7.62	7.65	276,609,984
28 Jul 10	7.73000 +0.12	7.85	7.62	7.85	232,990,000
27 Jul 10	7.61000 -0.21	7.85	7.47	7.85	128,180,000
26 Jul 10	7.82000 -0.04	7.90	7.82	7.90	150,480,000
23 Jul 10	7.86000 -0.07	8.14	7.79	7.80	280,590,016
22 Jul 10	7.92500 +0.14	7.93	7.60	7.60	301,640,000
21 Jul 10	7.79000 +0.06	7.79	7.60	7.79	76,100,000
20 Jul 10	7.73500 +0.03	7.88	7.64	7.70	241,880,000
19 Jul 10	7.70000 -0.10	8.00	7.70	7.80	273,220,000
16 Jul 10	7.80000 +0.10	8.05	7.80	7.95	70,510,000
15 Jul 10	7.70000 -0.12	8.05	7.70	8.05	87,500,000
14 Jul 10	7.82000 -0.08	8.05	7.82	7.90	156,820,000
13 Jul 10	7.90000 +0.22	7.90	7.65	7.65	106,150,000
12 Jul 10	7.68000 +0.35	7.70	7.33	7.64	3,656,829,952
09 Jul 10	7.33000 -0.10	7.55	7.33	7.40	118,340,000
08 Jul 10	7.43000 -0.01	7.70	7.41	7.70	100,860,000
07 Jul 10	7.44000 +0.03	7.70	7.35	7.70	237,070,000
06 Jul 10	7.41000 -0.06	7.70	7.40	7.70	201,130,000
05 Jul 10	7.47000 -0.22	7.69	7.41	7.69	53,330,000
02 Jul 10	7.69500 +0.39	7.70	7.30	7.70	235,970,000
01 Jul 10	7.30000 -0.39	7.69	7.30	7.31	152,650,000
30 Jun 10	7.69000 +0.31	7.69	7.07	7.55	206,320,000
29 Jun 10	7.38000 -0.07	7.66	7.30	7.30	306,649,984
28 Jun 10	7.45000 +0.24	7.58	7.21	7.21	148,290,000
25 Jun 10	7.20500 +0.01	7.48	7.20	7.48	257,500,000
24 Jun 10	7.20000 -0.01	7.46	7.17	7.33	763,939,968
23 Jun 10	7.20500 +0.20	7.29	7.01	7.24	3,007,910,144
22 Jun 10	7.01000 +0.18	7.25	6.90	6.90	670,470,016
21 Jun 10	6.83000 -0.25	7.35	6.82	7.31	1,829,809,920
18 Jun 10	7.08500 -0.40	7.78	7.09	7.78	3,002,080,000
17 Jun 10	7.48000 -0.04	7.50	7.47	7.50	51,560,000
16 Jun 10	7.52500 -0.03	7.53	7.52	7.52	450,000,000
15 Jun 10	7.56000 -0.04	7.59	7.40	7.45	18,140,000
14 Jun 10	7.60000 +0.05	7.60	7.45	7.45	20,540,000
11 Jun 10	7.55000 -0.08	7.63	7.45	7.63	125,300,000
10 Jun 10	7.63000 -0.17	8.00	7.49	8.00	97,030,000
09 Jun 10	7.80000 -0.01	7.97	7.75	7.97	45,810,000
08 Jun 10	7.81000 +0.06	7.85	7.81	7.85	39,020,000
07 Jun 10	7.75000 -0.13	7.87	7.75	7.87	36,100,000
04 Jun 10	7.88000 +0.03	7.88	7.65	7.88	65,760,000
03 Jun 10	7.85000 +0.23	7.88	7.66	7.88	14,190,000
02 Jun 10	7.62000 -0.23	7.88	7.60	7.88	24,030,000
01 Jun 10	7.85000 +0.25	7.95	7.61	7.95	17,700,000
28 May 10	7.60000 -0.03	7.73	7.60	7.61	21,120,000
27 May 10	7.63000 +0.01	7.64	7.63	7.64	4,190,000
26 May 10	7.62500 -0.07	7.65	7.60	7.65	70,630,000
25 May 10	7.70000 -0.25	7.97	7.70	7.85	138,240,000
24 May 10	7.95000 +0.03	7.95	7.85	7.85	26,070,000
21 May 10	7.92000 +0.01	7.95	7.80	7.80	106,800,000
20 May 10	7.91000 -0.14	7.99	7.90	7.99	526,900,000
19 May 10	8.05000 +0.10	8.05	7.90	8.00	28,240,000
18 May 10	7.95000 -0.13	8.14	7.95	8.09	151,670,000
17 May 10	8.07500 -0.03	8.07	8.01	8.05	35,270,000
14 May 10	8.10500 -0.04	8.30	7.95	8.05	97,360,000
13 May 10	8.15000 +0.21	8.27	8.05	8.05	70,340,000
12 May 10	7.94000 +0.09	8.10	7.94	8.10	198,490,000
11 May 10	7.85000 -0.20	8.15	7.85	8.10	72,940,000
10 May 10	8.05000 +0.20	8.05	8.05	8.05	20,340,000
07 May 10	7.85000 -0.20	8.05	7.85	8.05	600,470,016
06 May 10	8.05000 -0.09	8.10	7.95	8.01	691,859,968
05 May 10	8.14500 -0.07	8.22	8.00	8.22	90,370,000
04 May 10	8.22000 +0.01	8.23	8.22	8.23	51,550,000
30 Apr 10	8.21000 +0.06	8.22	8.08	8.22	1,230,400,000
29 Apr 10	8.15000 -0.04	8.19	8.10	8.10	1,384,489,984
28 Apr 10	8.19000 +0.39	8.19	7.77	7.90	191,180,000
27 Apr 10	7.80000 -0.08	7.92	7.78	7.85	81,240,000
26 Apr 10	7.88000 +0.20	7.90	7.64	7.70	173,730,000
23 Apr 10	7.68500 +0.18	7.69	7.51	7.51	59,700,000
22 Apr 10	7.50000 -0.12	7.69	7.50	7.69	69,800,000
21 Apr 10	7.61500 +0.00	7.63	7.62	7.63	72,050,000
20 Apr 10	7.61500 -0.01	7.65	7.60	7.65	219,180,000
19 Apr 10	7.62500 +0.04	7.70	7.50	7.50	132,360,000
16 Apr 10	7.58500 +0.14	7.59	7.50	7.50	112,670,000
15 Apr 10	7.44500 +0.21	7.50	7.20	7.25	413,840,000
14 Apr 10	7.23000 -0.10	8.00	7.15	7.70	473,000,000
13 Apr 10	7.33500 +0.22	7.49	7.23	7.23	293,920,000
12 Apr 10	7.12000 +0.34	7.16	6.83	6.83	182,990,000
09 Apr 10	6.78000 +0.28	6.78	6.75	6.75	35,040,000
08 Apr 10	6.50000 -0.05	6.59	6.50	6.59	55,910,000
07 Apr 10	6.55000 -0.05	6.85	6.55	6.85	850,640,000
06 Apr 10	6.60000 +0.05	6.75	6.60	6.60	253,900,000
01 Apr 10	6.55000 +0.03	6.56	6.54	6.54	1,051,200,000
31 Mar 10	6.52000 +0.20	6.52	6.33	6.33	690,009,984
30 Mar 10	6.31500 -0.01	6.32	6.31	6.32	16,910,000
29 Mar 10	6.32500 +0.02	6.33	6.32	6.33	31,930,000
26 Mar 10	6.30000 +0.20	6.35	6.10	6.10	274,640,000
25 Mar 10	6.10000 +0.07	6.10	6.10	6.10	15,530,000
24 Mar 10	6.03000 -0.02	6.03	6.00	6.01	62,670,000
23 Mar 10	6.05000 +0.06	6.05	6.05	6.05	23,370,000
22 Mar 10	5.99000 +0.14	5.99	5.99	5.99	41,590,000
19 Mar 10	5.85000 -0.30	6.05	5.85	6.05	91,380,000
18 Mar 10	6.14500 +0.20	6.14	6.10	6.10	68,060,000
17 Mar 10	5.94000 -0.01	6.00	5.91	5.91	120,480,000
16 Mar 10	5.95000 +0.23	5.95	5.70	5.85	33,800,000
15 Mar 10	5.72000 +0.02	5.79	5.70	5.70	556,769,984
12 Mar 10	5.70000 -0.08	5.80	5.66	5.66	104,180,000
11 Mar 10	5.78000 +0.17	5.78	5.60	5.60	67,000,000
10 Mar 10	5.60500 -0.20	5.61	5.61	5.61	1,766,350,080
09 Mar 10	5.80000 +0.13	5.80	5.64	5.64	145,970,000
08 Mar 10	5.67500 -0.17	5.80	5.65	5.80	113,760,000
05 Mar 10	5.85000 +0.05	5.85	5.85	5.85	130,410,000
04 Mar 10	5.80500 +0.00	5.85	5.76	5.76	19,490,000
03 Mar 10	5.80000 -0.10	5.89	5.80	5.89	42,990,000
02 Mar 10	5.90000 -0.10	5.90	5.82	5.82	7,190,000
01 Mar 10	6.00000 +0.25	6.00	5.88	5.88	22,530,000
26 Feb 10	5.75000 -0.07	5.99	5.75	5.99	18,840,000
25 Feb 10	5.82000 -0.08	5.89	5.82	5.89	5,600,000
24 Feb 10	5.90000 +0.10	5.90	5.89	5.90	1,843,830,016
23 Feb 10	5.80000 +0.12	5.89	5.61	5.61	133,090,000
22 Feb 10	5.68000 +0.00	5.68	5.68	5.68	11,020,000
19 Feb 10	5.68000 -0.04	5.72	5.62	5.72	66,600,000
18 Feb 10	5.72000 -0.05	5.75	5.72	5.75	69,450,000
17 Feb 10	5.77000 +0.02	5.80	5.75	5.75	25,310,000
16 Feb 10	5.75000 -0.07	5.75	5.75	5.75	35,710,000
15 Feb 10	5.82500 +0.07	5.83	5.82	5.83	1,000,000
12 Feb 10	5.75000 -0.09	6.04	5.75	5.76	29,610,000
11 Feb 10	5.83500 -0.09	5.84	5.84	5.84	20,060,000
10 Feb 10	5.92500 -0.07	5.93	5.92	5.92	5,720,000
09 Feb 10	6.00000 +0.18	6.09	6.00	6.09	1,070,000
08 Feb 10	5.82000 -0.08	5.99	5.80	5.91	33,460,000
05 Feb 10	5.90000 +0.00	6.09	5.90	6.09	16,330,000
04 Feb 10	5.90000 -0.13	6.10	5.90	6.05	56,450,000
03 Feb 10	6.03000 +0.08	6.07	5.98	5.98	41,440,000
02 Feb 10	5.95000 +0.06	5.97	5.76	5.97	128,380,000
01 Feb 10	5.89000 +0.00	5.90	5.77	5.77	103,900,000
29 Jan 10	5.89000 +0.12	5.89	5.75	5.89	23,040,000
28 Jan 10	5.77500 +0.07	5.78	5.77	5.78	5,060,000
27 Jan 10	5.70500 -0.01	5.70	5.65	5.65	18,890,000
26 Jan 10	5.71000 -0.24	5.75	5.71	5.75	63,610,000
25 Jan 10	5.95000 +0.05	5.95	5.90	5.90	13,530,000
22 Jan 10	5.90000 -0.26	6.05	5.90	6.05	66,630,000
21 Jan 10	6.16000 +0.01	6.29	6.07	6.10	39,900,000
20 Jan 10	6.15000 -0.08	6.22	6.15	6.22	27,160,000
19 Jan 10	6.23000 -0.07	6.25	6.23	6.25	34,270,000
18 Jan 10	6.30500 -0.02	6.43	6.30	6.43	103,040,000
15 Jan 10	6.32000 -0.16	6.45	6.32	6.45	21,450,000
14 Jan 10	6.48500 +0.09	6.49	6.35	6.35	136,900,000
13 Jan 10	6.39000 -0.16	6.69	6.39	6.69	205,980,000
12 Jan 10	6.55500 -0.19	6.68	6.48	6.55	410,860,000
11 Jan 10	6.75000 +0.18	6.75	6.40	6.40	1,473,470,080
08 Jan 10	6.56500 +0.41	6.69	6.05	6.20	367,540,000
07 Jan 10	6.15000 +0.65	6.15	5.83	5.83	569,529,984
06 Jan 10	5.50000 +0.32	5.50	5.13	5.13	155,430,000
05 Jan 10	5.18000 +0.06	5.18	5.07	5.18	35,240,000
04 Jan 10	5.12000 +0.07	5.12	4.91	4.91	24,360,000
31 Dec 09	5.05000 +0.01	5.05	5.05	5.05	15,660,000
30 Dec 09	5.04500 +0.01	5.05	5.01	5.01	24,040,000
29 Dec 09	5.04000 +0.00	5.05	5.03	5.05	9,130,000