FUNDMANAGER.co.uk

Jiangsu Hengrui Pharmaceuticals CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	47.45000 +1.37	47.45	45.56	46.10	71,958,560
19 Oct 26	46.08000 -0.55	46.70	45.71	45.93	36,860,928
16 Oct 26	46.63000 +0.03	47.58	45.51	46.25	68,736,064
15 Oct 26	46.60000 +1.11	46.60	44.89	44.99	63,920,804
14 Oct 26	45.49000 -0.02	45.82	44.78	45.29	33,306,000
13 Oct 26	45.51000 -0.54	45.87	44.80	45.55	47,400,684
12 Oct 26	46.05000 -0.80	47.07	45.82	46.85	42,821,704
09 Oct 26	46.85000 -0.16	47.24	45.80	46.64	62,812,800
08 Oct 26	47.01000 -0.19	47.58	46.24	47.20	77,344,096
30 Sep 26	47.20000 +1.58	47.39	45.25	45.60	112,164,008
29 Sep 26	45.62000 +1.15	46.13	44.29	44.34	79,983,152
28 Sep 26	44.47000 -0.39	45.22	44.35	44.86	37,071,128
24 Sep 26	44.86000 -0.72	45.77	44.60	45.38	42,358,440
23 Sep 26	45.58000 -0.14	46.09	45.41	45.59	43,438,412
22 Sep 26	45.72000 -0.32	46.14	45.45	46.04	72,275,448
21 Sep 26	46.04000 +2.13	46.08	44.50	44.50	114,074,256
18 Sep 26	43.91000 +0.68	44.15	43.50	43.52	56,934,272
17 Sep 26	43.23000 -0.29	43.68	43.10	43.33	35,252,364
16 Sep 26	43.52000 +0.39	43.60	42.95	43.08	41,619,540
15 Sep 26	43.13000 -0.02	43.49	42.99	43.16	37,573,456
14 Sep 26	43.15000 +0.48	43.19	42.01	42.35	52,623,232
11 Sep 26	42.67000 -0.26	42.76	41.89	42.65	80,255,104
10 Sep 26	42.93000 -1.78	44.46	42.82	44.45	103,781,432
09 Sep 26	44.71000 -1.00	45.60	44.64	45.60	71,694,384
08 Sep 26	45.71000 -0.55	46.20	45.56	46.20	58,914,288
07 Sep 26	46.26000 +0.24	46.33	45.71	46.02	39,419,656
04 Sep 26	46.02000 +0.06	46.41	45.90	45.97	48,980,328
03 Sep 26	45.96000 +0.39	46.09	45.36	45.60	50,291,740
02 Sep 26	45.57000 -0.66	46.32	45.49	46.23	54,828,800
01 Sep 26	46.23000 +0.16	46.40	45.90	46.05	46,473,968
31 Aug 26	46.07000 -1.25	47.17	45.88	47.17	89,275,896
28 Aug 26	47.32000 -0.29	47.67	47.10	47.58	53,239,664
27 Aug 26	47.61000 +0.87	47.62	46.50	46.78	77,849,528
26 Aug 26	46.74000 +0.25	47.48	46.49	46.49	78,295,360
25 Aug 26	46.49000 -0.27	46.88	46.22	46.53	77,014,312
24 Aug 26	46.76000 -0.98	48.08	46.47	47.54	86,002,336
21 Aug 26	47.74000 -1.76	48.80	47.55	48.51	127,415,296
20 Aug 26	49.50000 -3.16	51.53	48.16	51.00	238,741,632
19 Aug 26	52.66000 +0.29	52.68	52.02	52.67	63,799,164
18 Aug 26	52.37000 -0.50	53.03	52.07	52.72	59,840,380
17 Aug 26	52.87000 +0.25	53.63	51.85	52.49	66,853,032
14 Aug 26	52.62000 -1.14	53.75	52.20	53.68	87,325,056
13 Aug 26	53.76000 -0.60	55.28	53.67	54.05	97,590,000
12 Aug 26	54.36000 -0.61	55.36	54.10	54.63	74,881,216
11 Aug 26	54.97000 +0.79	55.80	53.76	53.79	120,761,744
10 Aug 26	54.18000 -0.44	55.88	53.63	55.00	118,365,656
07 Aug 26	54.62000 +2.51	54.62	51.82	52.00	141,931,520
06 Aug 26	52.11000 -1.43	53.81	52.00	53.65	89,863,128
05 Aug 26	53.54000 +0.12	53.79	52.88	53.43	67,092,456
04 Aug 26	53.42000 +0.42	54.35	53.05	53.28	73,006,896
03 Aug 26	53.00000 -1.08	54.32	52.86	53.87	61,609,888
31 Jul 26	54.08000 -0.57	54.45	53.50	53.70	57,808,236
30 Jul 26	54.65000 +0.76	54.69	53.30	54.05	73,587,888
29 Jul 26	53.89000 +0.60	54.44	52.72	54.00	68,465,744
28 Jul 26	53.29000 -0.31	53.88	52.53	53.45	47,979,540
27 Jul 26	53.60000 +0.15	54.56	52.88	53.90	55,245,200
24 Jul 26	53.45000 -1.46	55.08	53.00	55.00	70,483,648
23 Jul 26	54.91000 -0.48	55.75	53.90	55.39	79,998,904
22 Jul 26	55.39000 +0.46	56.49	54.27	54.35	85,979,832
21 Jul 26	54.93000 -0.64	55.99	53.76	55.99	96,439,024
20 Jul 26	55.57000 +2.38	55.78	52.90	52.97	113,306,848
17 Jul 26	53.19000 -2.80	56.17	53.02	56.00	116,181,696
16 Jul 26	55.99000 -1.51	57.40	55.51	56.81	122,008,376
15 Jul 26	57.50000 +2.68	58.00	54.26	54.26	194,169,680
14 Jul 26	54.82000 -0.93	55.98	54.27	55.75	96,629,184
13 Jul 26	55.75000 +0.00	56.22	54.78	55.11	93,029,344
10 Jul 26	55.75000 +0.14	57.48	54.55	54.60	133,618,944
09 Jul 26	55.61000 +1.60	55.77	52.85	53.20	110,832,176
08 Jul 26	54.01000 -1.35	56.76	53.99	55.57	95,782,736
07 Jul 26	55.36000 -1.41	56.50	54.88	56.40	107,722,112
06 Jul 26	56.77000 +2.32	57.77	53.77	54.40	179,698,208
03 Jul 26	54.45000 +0.96	55.15	53.28	54.55	109,867,096
02 Jul 26	53.49000 -0.29	55.45	53.09	53.80	132,023,816
01 Jul 26	53.78000 +1.74	54.08	50.22	51.61	156,930,832
30 Jun 26	52.04000 -0.89	53.45	51.70	52.97	114,641,264
29 Jun 26	52.93000 +4.26	53.31	48.43	49.01	172,756,160
26 Jun 26	48.67000 -1.37	50.73	48.62	50.46	74,961,680
25 Jun 26	50.04000 -0.21	50.80	48.66	49.86	105,138,608
24 Jun 26	50.25000 +1.27	51.36	48.93	48.98	135,881,216
23 Jun 26	48.98000 -0.38	50.92	48.80	49.18	107,582,712
22 Jun 26	49.36000 +0.94	49.41	47.30	48.20	94,632,112
18 Jun 26	48.42000 +1.43	49.50	46.61	46.99	118,592,832
17 Jun 26	46.99000 -0.36	47.66	46.78	47.37	51,823,864
16 Jun 26	47.35000 -0.53	48.09	47.14	47.60	50,293,460
15 Jun 26	47.88000 -0.61	48.80	47.62	48.44	66,940,792
12 Jun 26	48.49000 +1.51	48.95	46.56	47.20	100,299,024
11 Jun 26	46.98000 -0.03	47.20	46.22	46.70	47,337,364
10 Jun 26	47.01000 +0.63	47.38	45.91	46.10	62,157,552
09 Jun 26	46.38000 +0.44	46.60	45.26	46.34	62,128,608
08 Jun 26	45.94000 -1.14	47.72	45.55	46.60	68,421,072
05 Jun 26	47.08000 +0.45	48.72	47.00	47.48	93,026,400
04 Jun 26	46.63000 -0.57	47.88	46.51	47.00	63,924,884
03 Jun 26	47.20000 -1.20	48.18	47.20	48.10	81,536,424
02 Jun 26	48.40000 -0.77	49.10	47.90	48.82	61,144,312
01 Jun 26	49.17000 -1.02	51.20	49.00	50.32	94,665,296
29 May 26	50.19000 +2.19	50.52	47.62	48.02	130,040,464
28 May 26	48.00000 -2.37	50.58	47.85	50.06	97,869,680
27 May 26	50.37000 +1.17	51.30	48.45	48.88	96,115,296
26 May 26	49.20000 -0.23	50.17	48.80	49.08	71,374,552
25 May 26	49.43000 -1.04	50.02	49.02	50.01	83,835,488
22 May 26	50.47000 -0.98	51.58	50.40	51.55	67,761,984
21 May 26	51.45000 +0.50	52.79	50.88	51.03	99,402,488
20 May 26	50.95000 -0.64	51.96	50.38	51.51	82,704,640
19 May 26	51.59000 -0.84	52.91	51.33	52.30	69,909,456
18 May 26	52.43000 -1.56	53.80	52.19	53.78	78,660,888
15 May 26	53.99000 -0.33	55.66	53.75	54.08	76,598,896
14 May 26	54.32000 -1.54	56.74	54.28	55.80	91,722,680
13 May 26	55.86000 -0.25	57.26	55.66	56.11	132,779,072
12 May 26	56.11000 +2.59	58.87	52.75	53.53	246,539,968
11 May 26	53.52000 +0.72	53.79	52.12	52.80	102,306,336
08 May 26	52.80000 -0.88	53.92	52.68	53.88	80,241,464
07 May 26	53.68000 +0.05	54.43	53.40	53.88	62,345,184
06 May 26	53.63000 -0.25	54.11	53.40	53.98	66,574,752
30 Apr 26	53.88000 -1.11	55.04	53.81	55.04	71,248,480
29 Apr 26	54.99000 +0.15	55.08	54.20	54.83	59,150,920
28 Apr 26	54.84000 -0.54	57.35	54.80	55.38	90,311,952
27 Apr 26	55.38000 -0.67	56.07	55.20	56.06	45,552,956
24 Apr 26	56.05000 -0.35	56.75	55.32	56.50	55,779,760
23 Apr 26	56.40000 +0.96	57.96	56.03	56.03	96,393,800
22 Apr 26	55.44000 -0.31	55.94	54.94	55.60	52,356,308
21 Apr 26	55.75000 -0.59	56.76	55.55	56.35	43,275,128
20 Apr 26	56.34000 +0.01	56.68	55.83	56.33	43,304,864
17 Apr 26	56.33000 -1.14	57.20	56.01	57.20	63,252,368
16 Apr 26	57.47000 -0.26	58.00	57.02	57.98	57,671,844
15 Apr 26	57.73000 +1.55	58.45	57.04	57.94	102,947,952
14 Apr 26	56.18000 +0.98	56.31	54.80	55.35	57,445,648
13 Apr 26	55.20000 -1.86	56.64	55.01	56.60	79,604,440
10 Apr 26	57.06000 +0.10	58.14	56.80	57.50	58,779,472
09 Apr 26	56.96000 -0.49	57.97	56.71	56.92	48,075,472
08 Apr 26	57.45000 +1.33	57.64	55.91	57.01	73,446,288
07 Apr 26	56.12000 -0.26	56.85	55.00	56.51	40,146,688
03 Apr 26	56.38000 -0.99	56.99	56.10	56.98	45,491,604
02 Apr 26	57.37000 -0.36	58.35	57.01	57.74	76,516,984
01 Apr 26	57.73000 +2.51	57.78	55.60	56.03	100,551,656
31 Mar 26	55.22000 -0.54	57.38	55.20	55.86	69,292,392
30 Mar 26	55.76000 +0.58	56.10	54.61	54.73	69,727,080
27 Mar 26	55.18000 +3.55	55.48	51.11	51.30	99,119,632
26 Mar 26	51.63000 -2.47	54.10	51.54	53.28	64,941,652
25 Mar 26	54.10000 +0.46	54.86	53.84	54.00	41,152,560
24 Mar 26	53.64000 +0.86	53.74	52.81	53.27	34,835,504
23 Mar 26	52.78000 -2.36	54.35	52.41	54.18	48,770,156
20 Mar 26	55.14000 -0.88	56.76	55.05	56.19	34,739,512
19 Mar 26	56.02000 -0.86	57.03	55.91	56.17	34,364,652
18 Mar 26	56.88000 +0.58	57.08	56.02	56.26	39,379,312
17 Mar 26	56.30000 +0.71	57.44	55.38	55.69	50,411,100
16 Mar 26	55.59000 +0.48	56.05	54.52	55.21	30,775,144
13 Mar 26	55.11000 -0.19	55.63	54.95	55.30	24,416,444
12 Mar 26	55.30000 -0.53	56.04	55.23	55.80	26,669,136
11 Mar 26	55.83000 -0.72	56.55	55.60	56.45	32,125,928
10 Mar 26	56.55000 +1.61	56.75	55.30	55.30	47,360,492
09 Mar 26	54.94000 -0.62	55.18	54.05	54.78	42,623,328
06 Mar 26	55.56000 +1.84	55.67	53.40	53.60	62,911,928
05 Mar 26	53.72000 +0.74	54.84	53.10	53.41	48,485,984
04 Mar 26	52.98000 -0.63	53.90	52.67	53.22	47,151,820
03 Mar 26	53.61000 -0.93	55.33	53.45	54.70	60,139,912
02 Mar 26	54.54000 -2.02	56.08	54.20	55.58	74,206,192
27 Feb 26	56.56000 -0.16	57.27	56.30	56.62	36,364,112
26 Feb 26	56.72000 -1.14	58.10	56.60	57.86	50,898,708
25 Feb 26	57.86000 -0.15	58.20	57.58	57.98	42,157,936
24 Feb 26	58.01000 -0.22	58.48	57.72	58.31	33,898,136
13 Feb 26	58.23000 -0.51	59.05	58.13	58.76	34,356,808
12 Feb 26	58.74000 -0.16	59.49	58.50	58.60	34,868,980
11 Feb 26	58.90000 +0.50	59.95	58.35	58.40	57,368,008
10 Feb 26	58.40000 +0.95	59.04	57.05	57.46	64,886,068
09 Feb 26	57.45000 +0.14	57.89	57.00	57.75	36,611,688
06 Feb 26	57.31000 -0.85	58.15	57.24	57.74	36,090,364
05 Feb 26	58.16000 +0.56	58.47	57.30	57.50	51,774,556
04 Feb 26	57.60000 +0.13	57.70	56.23	57.30	48,924,296
03 Feb 26	57.47000 +0.98	57.69	56.50	57.00	49,883,452
02 Feb 26	56.49000 -1.67	58.33	56.31	57.76	60,958,000
30 Jan 26	58.16000 +0.05	59.79	57.76	58.00	85,204,488
29 Jan 26	58.11000 +1.56	58.37	56.08	56.35	113,782,472
28 Jan 26	56.55000 -0.65	57.80	56.30	57.44	87,875,040
27 Jan 26	57.20000 -0.96	58.49	57.14	58.39	63,725,548
26 Jan 26	58.16000 -0.83	59.16	58.05	58.99	72,732,888
23 Jan 26	58.99000 -0.45	60.27	58.76	59.73	80,804,304
22 Jan 26	59.44000 -0.66	60.36	59.30	60.36	53,706,812
21 Jan 26	60.10000 -0.40	60.88	59.86	60.51	54,603,508
20 Jan 26	60.50000 -0.62	61.65	60.40	61.13	42,775,492
19 Jan 26	61.12000 -0.82	62.38	60.66	61.80	47,389,096
16 Jan 26	61.94000 -1.23	63.52	61.66	63.35	52,378,628
15 Jan 26	63.17000 -0.44	63.83	62.70	63.18	46,761,236
14 Jan 26	63.61000 -0.91	65.60	63.20	64.55	62,925,536
13 Jan 26	64.52000 +0.67	65.83	64.05	64.30	74,034,032
12 Jan 26	63.85000 +0.07	64.30	63.21	64.10	42,877,020
09 Jan 26	63.78000 +0.18	64.20	62.80	63.58	42,635,752
08 Jan 26	63.60000 -0.25	65.05	63.03	65.00	44,774,856
07 Jan 26	63.85000 +0.79	64.80	63.00	63.01	52,465,172
06 Jan 26	63.06000 -0.02	63.48	62.40	63.36	46,352,456
05 Jan 26	63.08000 +3.51	63.49	59.99	60.06	85,117,024
31 Dec 25	59.57000 -0.61	60.36	59.50	60.16	26,827,896
30 Dec 25	60.18000 -0.33	60.60	59.90	60.40	25,330,460
29 Dec 25	60.51000 -0.55	61.27	60.41	61.06	28,575,162
26 Dec 25	61.06000 -0.34	61.66	60.60	61.30	21,430,780
25 Dec 25	61.40000 +0.17	61.66	61.03	61.22	15,518,175
24 Dec 25	61.23000 -0.57	62.00	61.08	61.67	25,050,206
23 Dec 25	61.80000 +0.87	62.56	60.84	60.85	32,919,096
22 Dec 25	60.93000 +0.08	61.50	60.33	60.81	23,670,924
19 Dec 25	60.85000 +0.85	61.38	59.91	60.07	28,835,842
18 Dec 25	60.00000 -0.30	60.57	59.95	60.05	17,930,928
17 Dec 25	60.30000 +1.15	60.80	59.01	59.35	33,041,782
16 Dec 25	59.15000 -2.23	61.49	58.68	61.38	52,378,488
15 Dec 25	61.38000 -1.90	62.68	61.38	62.68	29,007,220
12 Dec 25	63.28000 -0.12	63.28	62.26	63.28	31,562,926
11 Dec 25	63.40000 +0.02	63.94	63.11	63.56	24,706,128
10 Dec 25	63.38000 +0.30	63.56	62.27	63.15	28,895,960
09 Dec 25	63.08000 +0.62	64.15	62.30	62.32	49,359,340
08 Dec 25	62.46000 +0.84	63.55	61.92	62.60	50,861,760
05 Dec 25	61.62000 +0.37	61.79	60.70	61.19	23,117,616
04 Dec 25	61.25000 +0.28	61.49	60.97	61.01	18,040,766
03 Dec 25	60.97000 -0.15	61.55	60.70	61.10	19,852,976
02 Dec 25	61.12000 -0.82	61.90	61.00	61.90	18,230,614
01 Dec 25	61.94000 -0.14	62.09	61.06	62.08	25,483,096
28 Nov 25	62.08000 -0.01	62.36	61.61	62.36	20,277,620
27 Nov 25	62.09000 -0.27	62.96	61.94	62.60	25,730,764
26 Nov 25	62.36000 +1.48	62.80	61.03	61.50	43,986,196
25 Nov 25	60.88000 +0.22	61.61	60.53	61.10	26,504,512
24 Nov 25	60.66000 +1.16	61.10	59.96	60.04	34,397,324
21 Nov 25	59.50000 -1.13	61.10	59.31	60.33	44,733,536
20 Nov 25	60.63000 -0.48	61.65	60.54	61.23	25,348,006
19 Nov 25	61.11000 -0.67	61.78	61.02	61.50	21,116,242
18 Nov 25	61.78000 -0.02	62.85	61.52	61.61	21,910,060
17 Nov 25	61.80000 -1.10	63.05	61.41	62.89	31,538,452
14 Nov 25	62.90000 -0.66	63.90	62.76	63.45	31,950,414
13 Nov 25	63.56000 +1.46	63.79	62.23	62.69	50,831,836
12 Nov 25	62.10000 +1.04	62.86	61.09	61.09	51,426,776
11 Nov 25	61.06000 -0.77	62.20	61.00	61.95	27,515,998
10 Nov 25	61.83000 +0.25	61.93	60.96	61.57	39,624,832
07 Nov 25	61.58000 -0.84	62.49	61.50	62.00	27,065,428
06 Nov 25	62.42000 +0.46	62.50	61.47	61.95	25,252,396
05 Nov 25	61.96000 +0.04	62.49	61.22	61.30	33,438,078
04 Nov 25	61.92000 -1.48	63.45	61.55	63.42	51,560,968
03 Nov 25	63.40000 -0.75	64.99	62.82	64.96	46,030,560
31 Oct 25	64.15000 +1.27	65.49	63.20	63.36	83,706,392
30 Oct 25	62.88000 -1.14	64.02	62.87	64.02	60,874,000
29 Oct 25	64.02000 +0.40	64.48	62.71	63.60	56,217,456
28 Oct 25	63.62000 -3.39	65.46	63.50	65.22	108,209,000
27 Oct 25	67.01000 +1.51	67.85	66.51	66.55	50,892,492
24 Oct 25	65.50000 +0.36	66.36	65.01	65.26	37,275,276
23 Oct 25	65.14000 -0.12	65.43	64.02	65.01	34,278,528
22 Oct 25	65.26000 -0.74	66.79	65.01	66.25	39,804,808
21 Oct 25	66.00000 +0.87	66.58	65.14	65.50	36,956,032
20 Oct 25	65.13000 +0.03	66.51	64.83	65.99	32,671,694
17 Oct 25	65.10000 -1.74	67.40	65.00	66.85	34,950,736
16 Oct 25	66.84000 +0.44	68.50	65.72	66.43	46,037,756
15 Oct 25	66.40000 +2.13	66.42	63.68	64.20	51,123,164
14 Oct 25	64.27000 -2.71	67.66	63.70	67.61	70,294,664
13 Oct 25	66.98000 -1.22	68.03	65.70	66.00	53,228,708
10 Oct 25	68.20000 -2.95	70.88	67.85	70.38	70,610,072
09 Oct 25	71.15000 -0.40	71.66	69.11	71.56	59,279,340
30 Sep 25	71.55000 +2.35	71.58	68.80	69.00	57,945,080
29 Sep 25	69.20000 -0.88	69.79	67.76	69.79	64,799,104
26 Sep 25	70.08000 -2.19	71.37	69.23	70.80	69,904,488
25 Sep 25	72.27000 +2.16	73.08	71.55	72.40	73,903,920
24 Sep 25	70.11000 +0.41	70.38	69.30	69.70	39,530,212
23 Sep 25	69.70000 -1.35	71.19	68.50	71.00	56,132,956
22 Sep 25	71.05000 +1.40	72.70	70.40	70.49	57,654,244
19 Sep 25	69.65000 -1.44	71.24	69.49	71.10	52,439,240
18 Sep 25	71.09000 +0.96	73.12	69.90	70.56	86,563,888
17 Sep 25	70.13000 +0.98	70.80	69.30	69.30	58,603,372
16 Sep 25	69.15000 +0.05	69.34	68.34	69.10	43,458,204
15 Sep 25	69.10000 +0.09	69.69	68.26	68.85	61,188,152
12 Sep 25	69.01000 +0.72	69.51	67.86	68.28	83,121,520
11 Sep 25	68.29000 -2.03	68.47	64.00	66.58	194,235,936
10 Sep 25	70.32000 -0.77	71.77	70.08	70.84	46,820,412
09 Sep 25	71.09000 -1.22	74.04	70.48	72.17	76,767,008
08 Sep 25	72.31000 -0.16	73.87	71.64	73.00	74,820,928
05 Sep 25	72.47000 +3.82	72.98	69.00	69.00	93,647,856
04 Sep 25	68.65000 -3.33	71.58	67.50	71.27	110,289,408
03 Sep 25	71.98000 +3.11	73.42	68.80	68.80	112,936,904
02 Sep 25	68.87000 +0.52	70.77	67.80	69.80	108,448,968
01 Sep 25	68.35000 +2.12	68.88	65.92	66.40	87,218,088
29 Aug 25	66.23000 +3.20	66.87	63.03	63.03	102,318,608
28 Aug 25	63.03000 -0.02	63.22	61.41	62.95	71,590,152
27 Aug 25	63.05000 -2.25	65.71	63.04	65.01	83,616,936
26 Aug 25	65.30000 -0.96	66.20	65.00	66.20	57,512,936
25 Aug 25	66.26000 +1.28	66.40	64.37	64.98	84,923,384
22 Aug 25	64.98000 +0.99	65.20	63.83	64.71	63,771,892
21 Aug 25	63.99000 +1.14	65.33	62.95	63.98	85,862,920
20 Aug 25	62.85000 +1.16	62.97	61.11	61.66	65,042,440
19 Aug 25	61.69000 -1.39	65.40	61.63	63.40	99,770,048
18 Aug 25	63.08000 -0.32	63.95	62.81	63.40	72,885,760
15 Aug 25	63.40000 +0.58	64.27	62.46	62.64	61,493,256
14 Aug 25	62.82000 +0.21	63.60	62.36	62.85	57,126,648
13 Aug 25	62.61000 +1.76	63.51	60.85	60.85	81,529,632
12 Aug 25	60.85000 -0.22	61.45	60.26	61.32	39,183,476
11 Aug 25	61.07000 +0.08	61.42	60.68	60.99	42,575,240
08 Aug 25	60.99000 +0.18	61.13	60.00	60.70	36,297,072
07 Aug 25	60.81000 -0.77	62.10	60.70	61.25	50,476,396
06 Aug 25	61.58000 -0.72	62.55	61.38	62.19	57,247,860
05 Aug 25	62.30000 +0.30	62.46	61.56	62.11	54,144,320
04 Aug 25	62.00000 +0.69	62.05	60.00	60.60	68,961,352
01 Aug 25	61.31000 -1.59	63.58	60.76	62.83	73,465,464
31 Jul 25	62.90000 -0.69	64.25	62.50	63.40	74,203,872
30 Jul 25	63.59000 -0.21	64.73	62.65	63.81	98,084,936
29 Jul 25	63.80000 +1.76	65.43	62.13	63.00	168,276,896
28 Jul 25	62.04000 +5.64	62.04	59.66	60.10	163,009,600
25 Jul 25	56.40000 -1.10	57.55	56.35	57.50	50,539,424
24 Jul 25	57.50000 +0.37	57.98	56.95	57.44	46,583,416
23 Jul 25	57.13000 -0.28	58.08	56.87	57.20	42,529,512
22 Jul 25	57.41000 -0.59	58.85	57.20	58.00	47,557,024
21 Jul 25	58.00000 -0.76	58.80	57.68	58.50	50,944,184
18 Jul 25	58.76000 +1.03	59.86	57.90	58.21	66,098,564
17 Jul 25	57.73000 +0.51	57.90	56.84	56.90	44,414,628
16 Jul 25	57.22000 +0.00	58.90	57.04	57.65	39,819,120
15 Jul 25	57.22000 +0.01	57.53	56.52	57.25	43,692,848
14 Jul 25	57.21000 +0.31	58.05	56.56	56.75	47,375,836
11 Jul 25	56.90000 -0.70	58.12	56.88	57.51	65,863,172
10 Jul 25	57.60000 +0.41	58.28	56.61	57.13	90,371,568
09 Jul 25	57.19000 +3.79	57.94	53.02	53.40	115,821,168
08 Jul 25	53.40000 +0.75	53.69	52.50	52.69	35,926,316
07 Jul 25	52.65000 -0.61	53.59	52.56	53.38	28,638,794
04 Jul 25	53.26000 +0.79	53.79	52.60	52.61	47,792,312
03 Jul 25	52.47000 +0.22	52.58	51.81	52.26	29,367,818
02 Jul 25	52.25000 -0.21	53.44	52.10	52.40	32,571,224
01 Jul 25	52.46000 +0.56	52.74	51.80	51.89	39,772,496
30 Jun 25	51.90000 -0.05	52.19	50.99	51.91	44,535,488
27 Jun 25	51.95000 -0.13	52.07	51.67	51.91	28,776,508
26 Jun 25	52.08000 -0.87	52.95	51.90	52.60	39,226,868
25 Jun 25	52.95000 +0.80	53.03	51.31	52.15	53,648,196
24 Jun 25	52.15000 +0.19	52.50	51.73	52.09	45,103,540
23 Jun 25	51.96000 +0.20	52.18	51.20	51.68	31,328,106
20 Jun 25	51.76000 +0.18	52.33	51.63	51.75	24,060,776
19 Jun 25	51.58000 -0.23	52.39	51.31	51.84	37,316,696
18 Jun 25	51.81000 -0.03	52.23	51.32	51.70	33,409,544
17 Jun 25	51.84000 -1.92	54.21	51.60	54.00	69,518,032
16 Jun 25	53.76000 -0.13	54.08	53.10	53.41	39,224,136
13 Jun 25	53.89000 -1.93	56.06	53.56	55.69	66,023,832
12 Jun 25	55.82000 +1.11	56.20	54.00	54.40	49,318,824
11 Jun 25	54.71000 -0.42	55.81	54.55	55.00	37,773,568
10 Jun 25	55.13000 +0.77	55.80	54.38	54.38	48,073,516
09 Jun 25	54.36000 +0.56	55.79	53.78	54.00	65,690,584
06 Jun 25	53.80000 -0.08	54.18	53.38	53.90	34,453,388
05 Jun 25	53.88000 -1.41	55.10	53.55	55.10	49,527,268
04 Jun 25	55.29000 +0.41	55.84	54.61	54.84	36,859,304
03 Jun 25	54.88000 +0.14	55.78	54.25	54.74	43,445,036
30 May 25	54.74000 +0.64	55.66	54.25	54.29	47,142,160
29 May 25	54.10000 -0.15	54.59	53.86	54.15	35,485,276
28 May 25	54.25000 +0.83	54.93	53.33	53.59	35,804,984
27 May 25	53.42000 +0.07	54.09	53.13	53.22	36,032,348
26 May 25	53.35000 -1.15	54.63	53.06	54.20	53,228,436
23 May 25	54.50000 -1.10	56.00	54.30	55.90	54,184,028
22 May 25	55.60000 -0.34	56.36	55.16	56.00	41,314,628
21 May 25	55.94000 +1.49	56.50	54.03	54.28	61,240,348
20 May 25	54.45000 +1.00	55.15	53.79	54.29	59,335,692
19 May 25	53.45000 -0.40	54.33	53.05	53.80	35,019,068
16 May 25	53.85000 +0.16	54.00	52.90	53.49	38,217,660
15 May 25	53.69000 +0.79	53.95	52.70	52.90	53,361,460
14 May 25	52.90000 +1.67	53.25	51.01	51.02	62,634,688
13 May 25	51.23000 +0.54	52.23	50.88	51.19	51,913,232
12 May 25	50.69000 -2.12	52.00	50.20	52.00	84,391,224
09 May 25	52.81000 +1.25	52.99	51.45	51.56	58,603,712
08 May 25	51.56000 +0.05	51.73	51.03	51.22	29,014,812
07 May 25	51.51000 +0.51	52.25	51.01	52.10	39,728,792
06 May 25	51.00000 -0.10	52.18	50.73	52.10	38,543,944
30 Apr 25	51.10000 +1.50	51.36	49.30	49.45	42,933,848
29 Apr 25	49.60000 -0.37	49.73	48.88	49.71	34,666,988
28 Apr 25	49.97000 -0.30	50.15	49.00	49.68	39,621,032
25 Apr 25	50.27000 -0.86	52.00	49.97	51.68	52,432,912
24 Apr 25	51.13000 +0.04	51.72	50.42	50.97	33,607,740
23 Apr 25	51.09000 +0.12	51.45	50.62	50.96	38,543,044
22 Apr 25	50.97000 +1.80	51.30	49.04	49.04	61,789,200
21 Apr 25	49.17000 +1.17	49.40	47.63	47.70	37,068,000
18 Apr 25	48.00000 -0.78	48.92	47.86	48.58	25,330,180
17 Apr 25	48.78000 -0.12	48.87	48.32	48.54	30,390,040
16 Apr 25	48.90000 +0.63	48.90	47.36	48.40	45,534,416
15 Apr 25	48.27000 -0.60	48.93	47.92	48.60	32,628,884
14 Apr 25	48.87000 +0.49	50.00	48.10	48.38	57,183,440
11 Apr 25	48.38000 -0.12	48.68	47.80	48.16	42,579,800
10 Apr 25	48.50000 +0.28	49.09	47.86	48.97	73,171,264
09 Apr 25	48.22000 -0.48	48.22	45.86	47.73	97,519,952
08 Apr 25	48.70000 +0.00	49.29	47.26	48.80	98,764,576
07 Apr 25	48.70000 -2.34	49.85	46.76	48.80	115,503,304
03 Apr 25	51.04000 +0.19	51.60	50.41	50.41	51,785,848
02 Apr 25	50.85000 -0.95	51.76	50.66	51.32	63,187,880
01 Apr 25	51.80000 +2.60	52.50	48.91	49.20	135,906,272
31 Mar 25	49.20000 +0.59	50.08	48.85	48.98	78,316,592
28 Mar 25	48.61000 +0.22	49.53	48.39	48.39	77,299,808
27 Mar 25	48.39000 +2.16	48.42	45.60	46.08	86,863,208
26 Mar 25	46.23000 +1.36	46.94	46.07	46.20	61,103,592
25 Mar 25	44.87000 +0.52	45.02	44.23	44.47	22,910,500
24 Mar 25	44.35000 -0.50	45.04	44.20	44.86	32,707,594
21 Mar 25	44.85000 -1.78	46.63	44.83	46.40	54,153,816
20 Mar 25	46.63000 -0.66	47.47	46.48	47.20	32,518,756
19 Mar 25	47.29000 +0.79	48.12	46.30	46.52	48,516,180
18 Mar 25	46.50000 +0.02	47.48	46.42	46.88	30,830,946
17 Mar 25	46.48000 -0.06	47.35	46.38	47.32	27,743,096
14 Mar 25	46.54000 +1.51	46.87	44.88	45.12	57,320,676
13 Mar 25	45.03000 +0.03	45.28	44.77	45.05	24,334,896
12 Mar 25	45.00000 -0.34	45.79	44.95	45.38	33,955,148
11 Mar 25	45.34000 -0.15	45.49	44.95	45.05	29,153,512
10 Mar 25	45.49000 -0.19	46.16	45.00	45.82	34,360,556
07 Mar 25	45.68000 -0.84	46.40	45.52	46.40	33,661,440
06 Mar 25	46.52000 +0.54	46.86	46.05	46.30	33,138,916
05 Mar 25	45.98000 +0.12	46.12	45.46	45.86	25,266,964
04 Mar 25	45.86000 -0.06	46.09	45.38	45.81	24,333,672
03 Mar 25	45.92000 -0.04	46.81	45.77	45.95	31,894,554
28 Feb 25	45.96000 -1.95	48.10	45.81	47.71	49,161,520
27 Feb 25	47.91000 +0.36	48.36	47.19	47.40	36,908,148
26 Feb 25	47.55000 +0.18	47.74	46.95	47.60	32,811,280
25 Feb 25	47.37000 -0.72	48.25	47.17	47.64	35,433,200
24 Feb 25	48.09000 -0.19	48.65	47.60	48.40	53,308,064
21 Feb 25	48.28000 +1.78	48.48	46.53	46.70	97,511,816
20 Feb 25	46.50000 +1.79	46.98	44.75	44.75	85,405,752
19 Feb 25	44.71000 -0.11	45.18	44.20	44.74	36,761,104
18 Feb 25	44.82000 -0.44	45.77	44.66	45.31	35,021,948
17 Feb 25	45.26000 -0.24	46.31	44.95	45.80	55,765,328
14 Feb 25	45.50000 +0.86	45.77	44.56	44.62	52,217,432
13 Feb 25	44.64000 +0.20	45.06	44.06	44.30	37,862,524
12 Feb 25	44.44000 +0.25	44.55	44.02	44.20	25,175,738
11 Feb 25	44.19000 -0.69	45.10	44.05	45.00	31,067,830
10 Feb 25	44.88000 -0.41	45.50	44.67	45.50	37,889,248
07 Feb 25	45.29000 +0.93	46.33	44.00	44.36	50,542,236
06 Feb 25	44.36000 +0.35	44.55	43.67	44.13	25,217,720
05 Feb 25	44.01000 -0.64	44.80	43.87	44.67	27,440,678
27 Jan 25	44.65000 +0.01	45.18	44.58	44.80	19,306,772
24 Jan 25	44.64000 +0.68	45.15	43.82	43.87	35,046,072
23 Jan 25	43.96000 -0.47	44.82	43.77	44.55	28,608,224
22 Jan 25	44.43000 -0.70	45.24	44.24	45.03	21,075,096
21 Jan 25	45.13000 +0.61	45.30	44.55	44.85	35,398,016
20 Jan 25	44.52000 +1.68	45.36	43.28	43.29	55,860,296
17 Jan 25	42.84000 -0.06	43.08	42.44	42.50	20,061,220
16 Jan 25	42.90000 -0.98	44.15	42.86	44.08	31,015,772
15 Jan 25	43.88000 -0.41	44.28	43.66	44.26	18,496,456
14 Jan 25	44.29000 +1.48	44.41	42.81	42.81	33,775,504
13 Jan 25	42.81000 +0.14	43.17	42.40	42.51	19,112,932
10 Jan 25	42.67000 -0.41	43.41	42.53	43.06	26,575,160
09 Jan 25	43.08000 -0.47	43.87	43.06	43.58	25,776,764
08 Jan 25	43.55000 -0.49	44.18	42.95	44.05	35,032,744
07 Jan 25	44.04000 -0.97	45.09	44.01	45.05	25,742,176
06 Jan 25	45.01000 +0.65	45.11	44.38	44.75	30,148,116
03 Jan 25	44.36000 -0.59	45.17	44.16	45.00	27,387,320
02 Jan 25	44.95000 -0.95	46.10	44.70	45.88	34,813,240
31 Dec 24	45.90000 -0.24	46.57	45.85	46.13	38,816,592
30 Dec 24	46.14000 +0.04	46.76	46.05	46.29	25,626,684
27 Dec 24	46.10000 -0.01	46.36	45.90	46.20	21,250,538
26 Dec 24	46.11000 -0.51	46.54	45.76	46.50	25,582,788
25 Dec 24	46.62000 +0.29	47.00	46.33	46.56	31,525,766
24 Dec 24	46.33000 +0.48	46.66	45.78	45.85	29,399,108
23 Dec 24	45.85000 -0.40	46.33	45.51	46.25	36,192,684
20 Dec 24	46.25000 -0.29	46.88	46.22	46.54	26,073,276
19 Dec 24	46.54000 -0.05	46.66	45.88	46.18	21,746,076
18 Dec 24	46.59000 +0.09	47.05	46.53	46.70	24,713,964
17 Dec 24	46.50000 +0.43	46.97	45.90	46.05	31,587,486
16 Dec 24	46.07000 -0.52	46.58	45.80	46.58	35,407,912
13 Dec 24	46.59000 -1.45	47.91	46.56	47.80	65,077,716
12 Dec 24	48.04000 -0.11	48.15	47.60	48.15	36,160,892
11 Dec 24	48.15000 +0.02	48.17	47.51	47.86	42,944,860
10 Dec 24	48.13000 -1.25	50.25	47.61	50.25	102,210,024
09 Dec 24	49.38000 -0.15	50.09	49.06	49.98	27,661,358
06 Dec 24	49.53000 +0.58	49.80	48.84	48.95	34,229,112
05 Dec 24	48.95000 -0.45	49.45	48.45	49.42	29,810,776
04 Dec 24	49.40000 -0.23	49.98	49.25	49.65	25,826,012
03 Dec 24	49.63000 -0.82	50.41	49.53	50.35	39,619,748
02 Dec 24	50.45000 -0.24	50.79	50.02	50.60	41,976,464
29 Nov 24	50.69000 +0.99	51.30	49.80	50.11	69,304,072
28 Nov 24	49.70000 -0.29	50.75	49.32	49.95	36,721,024
27 Nov 24	49.99000 +1.31	50.20	48.58	48.62	57,454,360
26 Nov 24	48.68000 +0.92	49.56	47.80	47.86	39,975,600
25 Nov 24	47.76000 -0.51	49.49	47.76	48.60	43,612,872
22 Nov 24	48.27000 -1.92	50.63	48.20	50.19	50,154,760
21 Nov 24	50.19000 -0.27	50.97	49.75	50.31	48,847,492
20 Nov 24	50.46000 +3.03	50.79	47.44	47.44	109,567,360
19 Nov 24	47.43000 +0.23	47.80	46.84	47.24	26,030,458
18 Nov 24	47.20000 -0.50	48.06	47.00	47.71	30,353,556
15 Nov 24	47.70000 -0.75	48.70	47.70	48.27	33,086,980
14 Nov 24	48.45000 -0.90	49.70	48.43	49.27	38,909,168
13 Nov 24	49.35000 +0.06	50.26	49.06	49.16	40,914,136
12 Nov 24	49.29000 -0.14	50.78	49.05	49.43	76,735,680
11 Nov 24	49.43000 -0.07	49.67	48.30	48.99	58,679,168
08 Nov 24	49.50000 -0.50	50.50	49.15	50.10	65,231,444
07 Nov 24	50.00000 +1.25	50.00	48.41	48.60	58,406,608
06 Nov 24	48.75000 +0.07	49.68	48.25	48.71	53,755,840
05 Nov 24	48.68000 +0.69	48.84	47.50	47.62	51,437,000
04 Nov 24	47.99000 +0.43	48.39	47.26	48.10	40,659,228
01 Nov 24	47.56000 +0.96	48.50	46.72	46.72	61,995,884
31 Oct 24	46.60000 -0.60	47.40	46.56	47.21	45,672,172
30 Oct 24	47.20000 -0.98	48.48	46.96	48.18	47,548,496
29 Oct 24	48.18000 -0.41	48.91	48.10	48.62	39,770,040
28 Oct 24	48.59000 +0.59	48.90	47.97	48.03	57,114,104
25 Oct 24	48.00000 -0.67	48.60	46.72	48.60	94,314,888
24 Oct 24	48.67000 -2.02	50.60	47.82	50.60	90,154,712
23 Oct 24	50.69000 -0.07	51.18	50.14	50.83	37,059,732
22 Oct 24	50.76000 +0.20	51.79	50.21	50.21	40,107,748
21 Oct 24	50.56000 +0.08	51.07	49.33	50.60	47,185,176
18 Oct 24	50.48000 +1.26	51.51	48.76	49.00	53,672,596
17 Oct 24	49.22000 +0.04	50.53	49.22	49.30	34,296,312
16 Oct 24	49.18000 -1.42	50.68	49.01	49.89	39,738,816
15 Oct 24	50.60000 -0.79	52.62	50.55	51.39	36,326,360
14 Oct 24	51.39000 +1.19	51.67	50.06	50.50	39,584,124
11 Oct 24	50.20000 -2.37	52.57	49.68	52.13	49,542,204
10 Oct 24	52.57000 +0.89	53.82	51.68	51.68	58,528,064
09 Oct 24	51.68000 -4.33	55.00	51.56	55.00	90,059,072
08 Oct 24	56.01000 +3.71	57.53	53.40	57.53	119,259,496
30 Sep 24	52.30000 +3.62	52.74	50.00	50.20	101,848,208
27 Sep 24	48.68000 +2.22	48.90	46.95	47.38	38,062,084
26 Sep 24	46.46000 +2.62	46.50	43.71	44.14	47,693,336
25 Sep 24	43.84000 +0.18	44.65	43.69	44.01	43,382,500
24 Sep 24	43.66000 +0.95	43.72	42.24	43.38	43,328,056
23 Sep 24	42.71000 +0.00	43.48	42.52	42.88	28,475,378
20 Sep 24	42.71000 -2.29	44.90	42.32	44.90	66,915,600
19 Sep 24	45.00000 -0.12	45.33	44.40	45.13	22,401,152
18 Sep 24	45.12000 +0.35	45.59	44.78	44.89	17,507,904
13 Sep 24	44.77000 -0.20	45.30	44.40	44.95	19,509,734
12 Sep 24	44.97000 -0.46	45.78	44.75	45.23	18,657,816
11 Sep 24	45.43000 +0.95	45.55	44.11	44.30	29,157,838
10 Sep 24	44.48000 -0.07	44.70	43.71	44.40	19,918,292
09 Sep 24	44.55000 +0.15	45.42	44.30	44.40	25,601,684
06 Sep 24	44.40000 -0.60	45.15	44.40	45.15	14,147,570
05 Sep 24	45.00000 +0.49	45.18	44.42	44.66	19,863,860
04 Sep 24	44.51000 -0.07	45.15	44.17	44.38	21,257,720
03 Sep 24	44.58000 +0.68	45.20	43.72	43.88	31,647,968
02 Sep 24	43.90000 -0.23	44.37	43.02	44.01	25,800,846
30 Aug 24	44.13000 -0.19	44.50	43.93	44.44	31,328,036
29 Aug 24	44.32000 +0.82	44.55	43.30	43.48	30,523,004
28 Aug 24	43.50000 -0.10	44.08	43.15	43.60	20,622,688
27 Aug 24	43.60000 +0.28	43.98	43.11	43.27	22,626,754
26 Aug 24	43.32000 -0.30	43.80	42.80	43.61	24,522,498
23 Aug 24	43.62000 -0.31	43.95	43.08	43.68	27,750,880
22 Aug 24	43.93000 +1.62	44.27	42.63	43.21	53,734,752
21 Aug 24	42.31000 +0.06	42.80	42.04	42.19	16,231,298
20 Aug 24	42.25000 +0.14	42.38	41.80	42.10	15,398,722
19 Aug 24	42.11000 -1.01	43.60	41.77	43.21	23,967,290
16 Aug 24	43.12000 +0.20	43.21	42.30	42.60	15,694,280
15 Aug 24	42.92000 +0.42	43.65	42.32	42.38	21,424,656
14 Aug 24	42.50000 -0.17	42.98	42.09	42.95	14,184,673
13 Aug 24	42.67000 -0.96	43.60	42.40	43.60	22,723,620
12 Aug 24	43.63000 +1.21	43.96	42.21	42.22	33,283,488
09 Aug 24	42.42000 -0.16	43.30	42.41	42.70	15,598,427
08 Aug 24	42.58000 +0.43	42.89	42.11	42.11	16,488,658
07 Aug 24	42.15000 -0.76	42.89	42.11	42.88	17,729,344
06 Aug 24	42.91000 +0.26	43.18	42.48	42.63	21,771,512
05 Aug 24	42.65000 +0.48	43.58	42.11	42.17	32,358,804
02 Aug 24	42.17000 +0.22	42.98	41.80	41.89	25,582,032
01 Aug 24	41.95000 -0.26	42.50	41.75	42.19	17,431,320
31 Jul 24	42.21000 +2.21	42.36	39.70	39.99	39,572,420
30 Jul 24	40.00000 -0.49	40.66	39.62	40.50	24,261,502
29 Jul 24	40.49000 -0.58	41.36	40.39	41.02	23,478,908
26 Jul 24	41.07000 -0.39	41.58	40.59	41.46	22,115,816
25 Jul 24	41.46000 +0.06	41.88	40.70	41.22	21,908,030
24 Jul 24	41.40000 -0.01	42.06	41.20	41.29	20,035,166
23 Jul 24	41.41000 -1.36	42.82	41.35	42.73	36,689,668
22 Jul 24	42.77000 +0.54	43.10	41.85	42.22	32,570,326
19 Jul 24	42.23000 +0.08	42.48	41.93	42.08	27,751,084
18 Jul 24	42.15000 +0.41	42.42	41.70	41.80	30,712,230
17 Jul 24	41.74000 +0.79	42.15	40.50	40.58	35,683,208
16 Jul 24	40.95000 +0.17	41.06	40.42	40.65	22,626,802
15 Jul 24	40.78000 -0.49	41.29	40.46	41.00	20,710,958
12 Jul 24	41.27000 +0.67	41.50	40.48	40.84	31,501,012
11 Jul 24	40.60000 +1.19	41.14	39.30	39.79	37,980,200
10 Jul 24	39.41000 +0.42	39.79	38.88	39.00	20,232,304
09 Jul 24	38.99000 -0.22	39.48	38.01	39.12	40,106,264
08 Jul 24	39.21000 -0.82	40.10	38.44	39.20	49,986,820
05 Jul 24	40.03000 +1.58	40.30	38.10	38.46	49,365,272
04 Jul 24	38.45000 -0.22	39.45	38.33	38.67	28,925,732
03 Jul 24	38.67000 +1.20	39.60	37.33	37.60	55,275,948
02 Jul 24	37.47000 -0.80	38.25	37.24	38.23	31,084,696
01 Jul 24	38.27000 -0.19	38.47	37.80	38.45	23,890,912
28 Jun 24	38.46000 -0.78	39.44	38.33	39.20	30,925,798
27 Jun 24	39.24000 -0.66	39.85	39.00	39.85	27,183,772
26 Jun 24	39.90000 +0.20	40.04	39.43	39.69	22,323,524
25 Jun 24	39.70000 -0.59	40.58	39.45	40.51	22,458,956
24 Jun 24	40.29000 +0.25	40.64	39.54	40.00	27,893,044
21 Jun 24	40.04000 -0.56	40.80	39.77	40.70	36,455,300
20 Jun 24	40.60000 -0.76	41.77	40.58	41.34	24,782,740
19 Jun 24	41.36000 -0.61	42.26	41.21	42.00	20,101,128
18 Jun 24	41.97000 -0.56	42.71	41.81	42.50	20,392,334
17 Jun 24	42.53000 +0.63	42.70	41.59	41.60	24,198,112
14 Jun 24	41.90000 -0.16	42.10	41.08	41.90	41,537,240
13 Jun 24	42.06000 -0.04	42.43	41.53	42.10	20,729,820
12 Jun 24	42.10000 -0.62	42.73	41.91	42.73	21,850,544
11 Jun 24	42.72000 +0.57	42.81	41.70	42.00	25,112,140
07 Jun 24	42.15000 -0.76	43.26	42.15	42.99	23,854,736
06 Jun 24	42.91000 -1.01	44.10	42.80	43.65	22,586,852
05 Jun 24	43.92000 +0.09	44.30	43.69	43.83	18,067,576
04 Jun 24	43.83000 +1.33	44.00	42.36	42.45	35,813,888
03 Jun 24	42.50000 +0.14	42.69	42.07	42.22	18,780,092
31 May 24	42.36000 -0.52	43.59	42.36	43.40	22,865,066
30 May 24	42.88000 -0.14	43.24	42.54	43.05	13,247,711
29 May 24	43.02000 -0.25	43.48	42.95	43.25	16,676,675
28 May 24	43.27000 +0.57	43.59	42.36	42.70	37,427,880
27 May 24	42.70000 +0.26	42.90	41.82	42.33	30,678,196
24 May 24	42.44000 -0.61	43.18	42.38	43.05	22,038,350
23 May 24	43.05000 -0.49	43.59	42.90	43.54	19,702,408
22 May 24	43.54000 -0.26	43.96	43.40	43.90	25,238,848
21 May 24	43.80000 -0.01	44.16	43.42	43.72	24,438,324
20 May 24	43.81000 -0.94	44.79	43.48	44.28	39,702,264
17 May 24	44.75000 +0.06	46.23	44.07	45.50	37,685,548
16 May 24	44.69000 +0.02	45.11	44.40	45.00	23,437,708
15 May 24	44.67000 -0.66	45.42	44.53	45.34	15,942,898
14 May 24	45.33000 -0.20	45.78	45.22	45.53	19,723,736
13 May 24	45.53000 -0.95	46.78	45.37	46.48	29,175,692
10 May 24	46.48000 -0.42	47.05	46.19	46.79	15,577,277
09 May 24	46.90000 +0.48	47.23	46.31	46.51	17,514,724
08 May 24	46.42000 -0.81	47.37	46.25	47.26	26,129,152
07 May 24	47.23000 +0.07	47.50	47.02	47.16	20,377,964
06 May 24	47.16000 +1.00	47.87	46.42	46.93	32,582,424
30 Apr 24	46.16000 -0.02	46.85	45.85	46.39	19,250,244
29 Apr 24	46.18000 +0.57	46.86	45.53	45.60	34,279,568
26 Apr 24	45.61000 +1.31	45.79	44.17	44.20	34,278,264
25 Apr 24	44.30000 +0.60	44.97	43.50	43.70	24,469,104
24 Apr 24	43.70000 -0.37	44.20	43.40	43.96	21,625,198
23 Apr 24	44.07000 +2.21	44.27	41.80	41.86	49,366,112
22 Apr 24	41.86000 +0.18	42.17	41.46	41.99	27,806,444
19 Apr 24	41.68000 -0.67	42.34	41.22	42.00	38,425,460
18 Apr 24	42.35000 -2.04	45.50	42.20	45.20	59,016,776
17 Apr 24	44.39000 +0.13	44.78	43.84	44.35	23,275,600
16 Apr 24	44.26000 -0.30	44.65	43.79	44.33	23,385,720
15 Apr 24	44.56000 +0.47	45.15	44.09	44.14	22,027,768
12 Apr 24	44.09000 -0.85	45.35	43.95	44.80	22,211,902
11 Apr 24	44.94000 -0.51	45.49	44.63	45.05	18,609,152
10 Apr 24	45.45000 -0.09	45.98	44.90	45.54	16,353,062
09 Apr 24	45.54000 +0.14	45.63	44.28	45.40	21,527,236
08 Apr 24	45.40000 +0.64	45.87	44.80	44.80	23,626,792
03 Apr 24	44.76000 -0.70	45.33	44.52	45.10	23,690,420
02 Apr 24	45.46000 -0.86	46.69	45.06	46.20	22,490,308
01 Apr 24	46.32000 +0.35	46.80	45.98	45.98	20,222,436
29 Mar 24	45.97000 -0.24	46.37	45.40	46.21	18,703,756
28 Mar 24	46.21000 +0.30	46.86	45.54	45.91	21,401,948
27 Mar 24	45.91000 -0.36	46.35	45.70	46.20	15,566,813
26 Mar 24	46.27000 +0.11	46.59	45.87	46.10	20,006,072
25 Mar 24	46.16000 +0.23	46.82	45.81	45.95	23,261,952
22 Mar 24	45.93000 +0.30	46.00	45.10	45.54	24,225,420
21 Mar 24	45.63000 +0.00	46.07	45.45	45.85	18,335,706
20 Mar 24	45.63000 -0.34	45.91	45.31	45.66	22,501,410
19 Mar 24	45.97000 -1.31	47.33	45.90	46.91	27,204,792
18 Mar 24	47.28000 +0.15	47.68	46.45	47.00	29,791,432
15 Mar 24	47.13000 +0.10	47.95	46.50	46.98	43,857,940
14 Mar 24	47.03000 +2.35	49.15	46.51	49.00	109,924,480
13 Mar 24	44.68000 -0.25	45.03	44.16	45.00	20,749,480
12 Mar 24	44.93000 +1.33	45.29	43.20	43.71	43,140,972
11 Mar 24	43.60000 +1.71	43.70	41.68	41.90	32,546,746
08 Mar 24	41.89000 -0.06	42.70	41.62	41.94	27,741,788
07 Mar 24	41.95000 -2.01	43.96	41.60	43.90	45,743,264
06 Mar 24	43.96000 -0.60	44.90	43.70	44.65	21,699,076
05 Mar 24	44.56000 +0.66	44.70	43.62	43.90	37,120,036
04 Mar 24	43.90000 +1.38	43.98	42.46	42.52	37,656,812
01 Mar 24	42.52000 -0.12	42.92	42.10	42.64	21,563,700
29 Feb 24	42.64000 +0.41	42.85	42.10	42.22	25,340,840
28 Feb 24	42.23000 -0.04	43.59	42.23	42.47	34,011,784
27 Feb 24	42.27000 +0.19	42.33	41.84	42.10	17,616,120
26 Feb 24	42.08000 -0.31	42.49	41.80	42.21	18,878,234
23 Feb 24	42.39000 -0.04	42.86	41.88	42.43	22,950,640
22 Feb 24	42.43000 +0.21	42.54	41.96	42.00	17,530,088
21 Feb 24	42.22000 +0.36	42.46	41.45	41.88	29,901,470
20 Feb 24	41.86000 +0.20	42.23	41.51	41.73	21,225,500
19 Feb 24	41.66000 -0.21	42.17	41.05	41.86	25,380,790
08 Feb 24	41.87000 +0.03	42.55	41.18	41.84	37,994,404
07 Feb 24	41.84000 +0.84	41.86	40.51	41.25	52,212,376
06 Feb 24	41.00000 +3.60	41.05	37.20	37.40	56,819,464
05 Feb 24	37.40000 +1.45	37.96	35.79	35.98	49,793,860
02 Feb 24	35.95000 -1.21	37.67	35.51	37.22	36,047,508
01 Feb 24	37.16000 -0.29	38.06	36.88	37.20	30,023,460
31 Jan 24	37.45000 -1.24	38.60	37.22	38.40	38,059,704
30 Jan 24	38.69000 -0.56	39.44	38.56	39.22	23,301,300
29 Jan 24	39.25000 -1.05	40.55	39.03	40.25	28,105,100
26 Jan 24	40.30000 -0.90	41.22	40.01	40.90	30,279,954
25 Jan 24	41.20000 +0.68	41.20	40.05	40.84	27,891,164
24 Jan 24	40.52000 +0.22	40.73	39.50	40.68	25,004,208
23 Jan 24	40.30000 -0.48	40.92	40.23	40.68	20,886,214
22 Jan 24	40.78000 -0.63	41.70	40.13	41.40	34,937,744
19 Jan 24	41.41000 +0.12	41.60	40.81	41.09	31,739,488
18 Jan 24	41.29000 +1.18	41.40	39.47	40.00	38,716,460
17 Jan 24	40.11000 -1.30	41.29	40.11	41.13	24,023,216
16 Jan 24	41.41000 -0.10	41.65	40.80	41.20	18,657,708
15 Jan 24	41.51000 +0.41	41.90	40.68	40.70	14,893,496
12 Jan 24	41.10000 -0.38	41.60	40.92	41.21	13,270,135
11 Jan 24	41.48000 -0.02	41.85	41.18	41.51	18,971,994
10 Jan 24	41.50000 +0.30	41.99	40.77	41.20	20,674,584
09 Jan 24	41.20000 +0.09	41.56	40.88	41.15	21,174,932
08 Jan 24	41.11000 -0.84	41.80	41.00	41.80	30,009,112
05 Jan 24	41.95000 -1.84	43.50	41.28	43.31	49,522,688
04 Jan 24	43.79000 -0.44	44.34	42.88	44.30	33,904,544
03 Jan 24	44.23000 -0.24	44.88	44.05	44.21	14,669,379
02 Jan 24	44.47000 -0.76	45.44	44.36	45.24	18,260,796
29 Dec 23	45.23000 +0.48	45.40	44.65	44.88	24,238,046
28 Dec 23	44.75000 +0.66	44.85	43.93	44.10	30,763,448
27 Dec 23	44.09000 +0.11	44.21	43.36	43.90	21,601,490
26 Dec 23	43.98000 -0.02	44.07	43.30	44.00	15,055,393
25 Dec 23	44.00000 -0.01	44.55	43.90	44.01	13,361,150
22 Dec 23	44.01000 -0.48	44.57	43.51	44.48	24,235,824
21 Dec 23	44.49000 +0.26	44.63	44.05	44.18	18,835,212
20 Dec 23	44.23000 -0.55	45.18	44.19	44.70	18,982,064
19 Dec 23	44.78000 -0.71	45.44	44.21	45.41	21,434,676
18 Dec 23	45.49000 +0.83	45.78	44.18	44.59	24,478,562
15 Dec 23	44.66000 -1.07	45.84	44.45	45.75	25,906,572
14 Dec 23	45.73000 +0.11	46.19	45.57	46.08	19,406,116
13 Dec 23	45.62000 -0.18	46.09	45.52	45.54	18,676,448
12 Dec 23	45.80000 -0.73	46.66	45.45	46.53	21,297,004
11 Dec 23	46.53000 +0.94	46.60	45.06	45.37	26,769,468
08 Dec 23	45.59000 +0.81	45.66	44.65	44.77	29,241,298
07 Dec 23	44.78000 -0.63	45.75	44.73	45.48	23,743,794
06 Dec 23	45.41000 +0.16	46.02	44.85	45.22	22,028,902
05 Dec 23	45.25000 -0.74	46.30	45.15	45.83	26,579,144
04 Dec 23	45.99000 -0.59	46.64	45.50	46.56	27,686,100
01 Dec 23	46.58000 -1.44	48.13	45.83	47.95	40,816,648
30 Nov 23	48.02000 +0.35	48.08	47.43	47.70	21,598,332
29 Nov 23	47.67000 +0.17	47.90	47.33	47.50	17,545,364
28 Nov 23	47.50000 +0.70	47.50	46.58	46.70	20,418,020
27 Nov 23	46.80000 -0.13	47.10	46.42	46.92	18,443,196
24 Nov 23	46.93000 -0.24	47.21	46.72	47.01	14,647,110
23 Nov 23	47.17000 +0.03	47.27	46.65	47.15	12,684,710
22 Nov 23	47.14000 -0.44	47.67	47.14	47.58	12,690,197
21 Nov 23	47.58000 +0.09	48.08	47.31	47.60	20,546,592
20 Nov 23	47.49000 +0.35	47.98	46.96	47.21	23,108,020
17 Nov 23	47.14000 +0.34	47.33	46.68	46.79	21,179,904
16 Nov 23	46.80000 -0.53	47.48	46.76	47.03	13,957,572
15 Nov 23	47.33000 +0.29	47.98	47.16	47.68	15,672,204
14 Nov 23	47.04000 -0.26	47.68	46.80	47.37	20,678,756
13 Nov 23	47.30000 -1.09	48.64	47.06	48.51	33,864,120
10 Nov 23	48.39000 +0.01	48.68	48.03	48.10	18,655,844
09 Nov 23	48.38000 -0.90	49.37	48.27	49.14	29,470,018
08 Nov 23	49.28000 +0.85	49.74	48.47	48.47	31,846,620
07 Nov 23	48.43000 +0.10	48.81	48.18	48.50	26,149,196
06 Nov 23	48.33000 +0.82	48.88	48.16	48.49	37,813,768
03 Nov 23	47.51000 -0.39	48.10	47.40	47.80	21,283,812
02 Nov 23	47.90000 -0.07	48.20	47.71	48.17	20,514,154
01 Nov 23	47.97000 +0.03	48.18	47.29	47.95	33,568,664
31 Oct 23	47.94000 +1.36	48.78	47.23	48.53	70,656,936
30 Oct 23	46.58000 +1.18	47.00	45.20	45.45	55,065,384
27 Oct 23	45.40000 +0.95	45.55	43.88	44.26	41,407,204
26 Oct 23	44.45000 +1.28	44.85	43.45	43.89	41,809,168
25 Oct 23	43.17000 -0.06	43.87	43.06	43.69	27,514,540
24 Oct 23	43.23000 +0.16	43.50	42.61	43.06	26,085,608
23 Oct 23	43.07000 +0.35	43.36	42.33	42.73	22,463,200
20 Oct 23	42.72000 -0.69	43.50	42.55	43.12	30,303,432
19 Oct 23	43.41000 -0.41	44.08	43.20	43.66	26,274,650
18 Oct 23	43.82000 -0.65	44.49	43.76	44.48	15,701,071
17 Oct 23	44.47000 +0.24	44.53	43.60	44.23	21,429,256
16 Oct 23	44.23000 -0.42	45.12	44.10	44.82	21,440,014
13 Oct 23	44.65000 -0.30	45.12	44.37	44.58	18,751,324
12 Oct 23	44.95000 -0.10	45.65	44.70	45.60	24,460,776
11 Oct 23	45.05000 +0.68	45.57	44.70	44.70	32,957,720
10 Oct 23	44.37000 -0.39	44.99	44.28	44.92	16,601,862
09 Oct 23	44.76000 -0.18	45.20	44.12	44.89	33,142,248
28 Sep 23	44.94000 -0.37	45.88	44.76	45.55	25,130,744
27 Sep 23	45.31000 +0.61	45.68	44.65	44.68	35,724,336
26 Sep 23	44.70000 -0.15	45.08	44.15	44.80	27,301,792
25 Sep 23	44.85000 +0.79	45.05	43.71	44.10	40,740,340
22 Sep 23	44.06000 +0.17	44.14	43.40	43.97	28,240,836
21 Sep 23	43.89000 -0.46	44.39	43.78	44.35	19,223,792
20 Sep 23	44.35000 -0.28	44.60	43.88	44.50	21,810,368
19 Sep 23	44.63000 +0.27	44.82	44.09	44.36	25,726,584
18 Sep 23	44.36000 +0.76	44.95	43.59	43.61	47,897,372
15 Sep 23	43.60000 +1.01	43.95	42.35	42.70	66,959,064
14 Sep 23	42.59000 +0.39	42.79	42.05	42.33	23,008,852
13 Sep 23	42.20000 -0.71	43.08	42.01	42.85	22,314,128
12 Sep 23	42.91000 -0.09	43.18	42.68	42.81	26,204,256
11 Sep 23	43.00000 +2.42	43.16	40.75	40.75	75,735,704
08 Sep 23	40.58000 +0.29	40.61	40.00	40.25	17,849,660
07 Sep 23	40.29000 -0.44	40.88	39.93	40.88	28,664,944
06 Sep 23	40.73000 -0.48	41.19	40.60	41.01	21,181,612
05 Sep 23	41.21000 +0.01	41.58	41.09	41.21	20,244,428
04 Sep 23	41.20000 -0.33	41.97	41.10	41.93	32,468,808
01 Sep 23	41.53000 -0.25	42.02	41.43	41.85	16,531,303
31 Aug 23	41.78000 -0.37	42.24	41.70	42.15	25,963,264
30 Aug 23	42.15000 -0.10	42.50	42.00	42.50	25,350,380
29 Aug 23	42.25000 +0.33	42.49	41.60	41.91	37,699,684
28 Aug 23	41.92000 +1.20	43.35	41.52	42.99	72,210,176
25 Aug 23	40.72000 +0.28	41.33	40.16	40.26	43,030,580
24 Aug 23	40.44000 +1.74	40.88	38.40	38.71	47,773,652
23 Aug 23	38.70000 -0.45	39.31	38.68	39.10	25,817,058
22 Aug 23	39.15000 +0.35	39.40	38.33	39.15	43,538,560
21 Aug 23	38.80000 -1.15	39.33	37.10	37.96	60,792,048
18 Aug 23	39.95000 -0.62	40.58	39.80	40.50	26,186,208
17 Aug 23	40.57000 -0.44	40.86	40.10	40.72	39,559,904
16 Aug 23	41.01000 +0.51	41.91	40.25	40.39	63,040,896
15 Aug 23	40.50000 -0.12	41.10	39.98	40.61	42,658,220
14 Aug 23	40.62000 +1.42	40.79	38.80	38.83	60,278,980
11 Aug 23	39.20000 -0.70	40.23	39.20	39.96	33,789,776
10 Aug 23	39.90000 -0.31	40.38	39.60	40.21	35,595,252
09 Aug 23	40.21000 +0.07	40.67	39.80	39.90	57,386,328
08 Aug 23	40.14000 +1.01	40.69	38.58	38.60	97,417,696
07 Aug 23	39.13000 -1.94	40.66	38.56	40.66	134,789,312
04 Aug 23	41.07000 -1.20	42.67	41.00	42.55	106,460,888
03 Aug 23	42.27000 -0.01	42.89	41.18	41.85	79,188,800
02 Aug 23	42.28000 -1.10	43.99	42.06	43.25	93,481,864
01 Aug 23	43.38000 -1.20	44.31	42.30	44.31	134,400,128
31 Jul 23	44.58000 -4.47	49.33	44.22	49.04	135,924,176
28 Jul 23	49.05000 +0.94	49.20	47.59	47.88	37,757,340
27 Jul 23	48.11000 +0.03	48.47	47.80	48.33	16,225,472
26 Jul 23	48.08000 +0.32	48.16	47.55	47.77	16,778,804
25 Jul 23	47.76000 +0.47	47.90	47.13	47.75	24,909,768
24 Jul 23	47.29000 +1.36	48.00	45.89	45.90	47,398,816
21 Jul 23	45.93000 -0.03	46.30	45.65	46.03	20,976,558
20 Jul 23	45.96000 -0.73	47.40	45.87	46.99	18,098,828
19 Jul 23	46.69000 -0.51	47.37	46.55	47.00	19,415,048
18 Jul 23	47.20000 +0.00	47.85	47.00	47.40	12,113,452
17 Jul 23	47.20000 -0.32	47.52	46.73	47.52	21,394,360
14 Jul 23	47.52000 -0.49	47.99	47.50	47.98	13,461,016
13 Jul 23	48.01000 +0.24	48.20	47.50	47.94	24,604,016
12 Jul 23	47.77000 -0.47	48.40	47.55	48.24	14,681,110
11 Jul 23	48.24000 +0.63	48.56	47.21	48.00	24,212,838
10 Jul 23	47.61000 -0.78	48.49	47.36	48.38	21,679,424
07 Jul 23	48.39000 +0.28	48.59	47.81	48.00	17,226,780
06 Jul 23	48.11000 -1.08	49.20	47.89	49.16	25,224,844
05 Jul 23	49.19000 +0.34	49.85	48.53	48.85	46,108,312
04 Jul 23	48.85000 +1.49	50.50	46.51	47.30	84,157,072
03 Jul 23	47.36000 -0.54	47.92	47.03	47.92	20,398,424
30 Jun 23	47.90000 +0.85	48.48	46.86	46.90	28,356,164
29 Jun 23	47.05000 +0.85	47.44	46.10	46.15	30,294,996
28 Jun 23	46.20000 +0.25	46.40	45.71	46.13	21,520,320
27 Jun 23	45.95000 -0.41	46.80	45.83	46.18	18,978,356
26 Jun 23	46.36000 -0.04	47.08	45.68	46.28	21,399,988
21 Jun 23	46.40000 -0.38	47.17	46.40	46.51	17,086,260
20 Jun 23	46.78000 -0.10	47.49	46.70	46.97	14,896,722
19 Jun 23	46.88000 -0.62	47.88	46.63	47.50	21,812,680
16 Jun 23	47.50000 +0.57	48.48	46.70	46.80	38,034,368
15 Jun 23	46.93000 +0.93	46.99	46.04	46.40	31,730,100
14 Jun 23	46.00000 +1.00	46.38	44.82	45.10	41,155,584
13 Jun 23	45.00000 +0.30	45.34	44.27	44.61	19,617,974
12 Jun 23	44.70000 -1.09	45.63	43.70	45.63	49,949,416
09 Jun 23	45.79000 +0.20	46.15	45.11	45.34	31,495,724
08 Jun 23	45.59000 +0.09	45.68	44.85	45.50	22,328,368
07 Jun 23	45.50000 -0.81	46.69	45.35	46.30	24,821,752
06 Jun 23	46.31000 -0.19	47.17	46.15	46.54	26,781,998
05 Jun 23	46.50000 +0.47	46.90	46.04	46.20	27,091,140
02 Jun 23	46.03000 +0.10	46.84	45.87	46.18	28,695,032
01 Jun 23	45.93000 +0.38	46.89	45.45	45.56	45,827,592
31 May 23	45.55000 -2.74	48.63	45.01	48.50	85,934,912
30 May 23	48.29000 -0.01	49.20	47.30	48.30	34,762,660
29 May 23	48.30000 -0.10	49.03	47.83	48.45	21,862,470
26 May 23	48.40000 +0.34	49.05	47.89	47.95	17,498,596
25 May 23	48.06000 +0.10	48.25	47.18	47.67	18,370,536
24 May 23	47.96000 -1.14	49.18	47.63	49.10	28,712,040
23 May 23	49.10000 +0.40	49.90	48.74	48.75	32,898,260
22 May 23	48.70000 -0.43	50.20	48.33	49.18	29,132,992
19 May 23	49.13000 +1.11	49.75	48.08	48.08	34,109,284
18 May 23	48.02000 -0.48	48.87	47.78	48.50	22,902,166
17 May 23	48.50000 -0.63	49.35	48.16	49.25	27,133,092
16 May 23	49.13000 +1.69	49.71	48.70	49.10	58,884,572
15 May 23	47.44000 +1.93	47.61	45.50	45.51	32,602,492
12 May 23	45.51000 -0.92	46.87	45.37	46.44	36,376,712
11 May 23	46.43000 +0.08	47.99	46.21	46.35	28,621,814
10 May 23	46.35000 +0.42	46.70	45.65	46.00	25,166,512
09 May 23	45.93000 -0.58	46.82	45.70	46.39	28,953,560
08 May 23	46.51000 -0.96	47.60	46.07	47.47	46,805,248
05 May 23	47.47000 -1.80	49.48	47.08	49.38	42,260,824
04 May 23	49.27000 +0.62	49.90	48.48	48.55	43,250,708
28 Apr 23	48.65000 +0.45	48.95	47.83	48.20	28,298,296
27 Apr 23	48.20000 +0.00	48.75	47.41	48.18	40,053,832
26 Apr 23	48.20000 +0.22	48.77	47.02	48.00	36,025,480
25 Apr 23	47.98000 -0.37	48.96	47.28	48.35	43,867,208
24 Apr 23	48.35000 +1.03	49.32	47.33	47.33	60,310,484
21 Apr 23	47.32000 -0.48	48.35	47.32	47.80	40,835,484
20 Apr 23	47.80000 -0.86	48.91	47.53	48.50	41,476,608
19 Apr 23	48.66000 -0.27	49.20	48.41	48.80	26,781,980
18 Apr 23	48.93000 -0.36	49.70	48.38	49.30	37,630,632
17 Apr 23	49.29000 +1.57	50.30	47.80	47.80	80,331,160
14 Apr 23	47.72000 +0.37	48.63	47.00	47.94	60,487,952
13 Apr 23	47.35000 +1.72	47.75	45.47	45.63	64,601,144
12 Apr 23	45.63000 -0.38	47.35	45.56	46.10	33,600,868
11 Apr 23	46.01000 -0.26	46.66	45.72	46.20	32,702,606
10 Apr 23	46.27000 +1.12	46.69	44.90	45.15	66,271,964
07 Apr 23	45.15000 +2.37	45.30	42.79	42.79	67,000,852
06 Apr 23	42.78000 -0.37	43.25	42.30	43.20	28,035,252
04 Apr 23	43.15000 +0.59	43.16	42.10	42.56	33,852,720
03 Apr 23	42.56000 -0.26	43.18	42.40	42.65	24,411,360
31 Mar 23	42.82000 -0.19	43.44	42.50	43.01	22,069,848
30 Mar 23	43.01000 -0.15	43.25	42.51	43.16	20,674,688
29 Mar 23	43.16000 +0.16	43.46	42.78	43.35	18,357,576
28 Mar 23	43.00000 -0.28	43.20	42.32	43.09	26,161,118
27 Mar 23	43.28000 +1.58	43.30	40.90	41.70	46,930,088
24 Mar 23	41.70000 -0.97	42.87	41.63	42.60	25,985,640
23 Mar 23	42.67000 +0.04	42.96	42.29	42.59	26,265,560
22 Mar 23	42.63000 +1.03	42.76	41.61	41.61	33,114,424
21 Mar 23	41.60000 +1.20	41.78	40.35	40.35	33,389,664
20 Mar 23	40.40000 -0.42	41.09	40.09	40.88	33,513,318
17 Mar 23	40.82000 -0.37	41.79	40.70	41.55	38,771,556
16 Mar 23	41.19000 -0.19	41.95	41.06	41.15	18,424,764
15 Mar 23	41.38000 -0.10	42.27	41.26	41.85	21,209,572
14 Mar 23	41.48000 +0.06	42.46	41.28	41.42	33,139,474
13 Mar 23	41.42000 -0.44	41.90	41.21	41.53	25,468,854
10 Mar 23	41.86000 +0.13	42.21	41.33	41.36	20,826,778
09 Mar 23	41.73000 -0.23	42.23	41.70	41.93	17,677,388
08 Mar 23	41.96000 -0.16	42.33	41.59	42.11	27,051,028
07 Mar 23	42.12000 -1.30	43.80	42.11	43.40	33,438,682
06 Mar 23	43.42000 +0.02	43.76	43.08	43.50	21,086,872
03 Mar 23	43.40000 +0.21	43.98	43.10	43.16	19,015,612
02 Mar 23	43.19000 -0.58	43.77	42.88	43.49	23,068,576
01 Mar 23	43.77000 +0.27	44.14	43.18	43.43	26,521,282
28 Feb 23	43.50000 +0.37	44.43	42.92	43.23	32,849,452
27 Feb 23	43.13000 -0.06	43.40	42.60	42.90	27,040,102
24 Feb 23	43.19000 -0.33	44.19	43.09	43.39	23,817,826
23 Feb 23	43.52000 -0.59	44.32	43.18	44.02	33,706,212
22 Feb 23	44.11000 -0.39	44.80	44.00	44.40	22,247,660
21 Feb 23	44.50000 -0.72	45.44	44.30	45.02	33,743,404
20 Feb 23	45.22000 +1.05	45.45	43.69	44.16	45,992,312
17 Feb 23	44.17000 +0.38	44.90	43.38	43.70	39,571,600
16 Feb 23	43.79000 -1.02	45.07	43.31	44.80	45,881,524
15 Feb 23	44.81000 -0.41	45.53	44.45	45.20	26,946,978
14 Feb 23	45.22000 +0.25	45.40	44.54	44.93	32,976,250
13 Feb 23	44.97000 +1.37	45.99	44.31	44.31	65,267,728
10 Feb 23	43.60000 -0.05	43.96	43.23	43.64	27,969,964
09 Feb 23	43.65000 +0.69	43.87	42.67	42.82	37,302,196
08 Feb 23	42.96000 +0.86	43.50	42.15	42.19	42,394,936
07 Feb 23	42.10000 -0.39	43.18	41.84	42.39	30,763,310
06 Feb 23	42.49000 -0.31	42.97	41.90	42.80	37,917,264
03 Feb 23	42.80000 -0.20	43.59	42.72	43.07	49,801,816
02 Feb 23	43.00000 +0.36	44.10	42.45	42.70	65,348,652
01 Feb 23	42.64000 +0.43	42.70	41.98	42.23	39,641,364
31 Jan 23	42.21000 -1.04	43.80	42.14	43.27	40,917,560
30 Jan 23	43.25000 -0.29	44.44	43.09	43.90	49,662,344
20 Jan 23	43.54000 -0.10	44.88	43.39	43.68	53,246,468
19 Jan 23	43.64000 +2.07	44.77	41.66	42.16	109,486,408
18 Jan 23	41.57000 -0.61	42.66	41.33	42.28	54,131,292
17 Jan 23	42.18000 -0.95	43.33	41.88	42.79	84,431,216
16 Jan 23	43.13000 +3.86	43.20	39.27	39.27	137,880,480
13 Jan 23	39.27000 +1.48	39.51	37.84	38.45	70,816,304
12 Jan 23	37.79000 -0.66	38.54	37.74	38.47	49,527,676
11 Jan 23	38.45000 -0.93	39.65	38.33	39.38	53,157,260
10 Jan 23	39.38000 -0.17	39.90	39.30	39.53	37,450,772
09 Jan 23	39.55000 +0.24	39.80	38.77	39.28	32,836,028
06 Jan 23	39.31000 -0.24	39.84	39.21	39.70	20,010,680
05 Jan 23	39.55000 +0.78	39.87	38.71	39.00	40,846,416
04 Jan 23	38.77000 +0.33	38.99	38.41	38.63	25,766,800
03 Jan 23	38.44000 -0.09	39.05	38.11	38.62	25,756,492
30 Dec 22	38.53000 +0.40	38.85	38.17	38.17	28,241,128
29 Dec 22	38.13000 +0.73	38.31	37.05	37.25	35,750,844
28 Dec 22	37.40000 +0.33	37.85	36.92	36.99	24,749,478
27 Dec 22	37.07000 -0.49	37.89	36.88	37.88	32,014,024
26 Dec 22	37.56000 +0.81	38.00	36.68	36.71	31,640,184
23 Dec 22	36.75000 +0.12	36.93	36.20	36.31	21,684,520
22 Dec 22	36.63000 +0.49	37.35	36.26	36.45	35,620,632
21 Dec 22	36.14000 -0.37	36.69	35.93	36.51	25,131,328
20 Dec 22	36.51000 -0.68	37.48	36.50	37.17	27,843,800
19 Dec 22	37.19000 -0.81	38.24	37.08	38.08	29,134,504
16 Dec 22	38.00000 +0.04	38.05	37.71	37.81	24,909,248
15 Dec 22	37.96000 -0.48	38.80	37.86	38.18	21,286,504
14 Dec 22	38.44000 +0.06	38.58	37.80	38.38	26,294,084
13 Dec 22	38.38000 -0.50	39.00	37.86	38.89	38,459,976
12 Dec 22	38.88000 +0.06	39.55	38.50	38.90	37,690,012
09 Dec 22	38.82000 -0.05	39.30	38.70	38.94	40,982,700
08 Dec 22	38.87000 -1.71	40.58	38.86	40.57	61,277,744
07 Dec 22	40.58000 +0.70	40.88	39.34	39.80	39,600,332
06 Dec 22	39.88000 +0.00	40.50	39.68	39.70	27,430,804
05 Dec 22	39.88000 -0.62	40.86	39.60	40.50	45,331,740
02 Dec 22	40.50000 +0.03	40.91	40.23	40.43	25,060,328
01 Dec 22	40.47000 +0.64	40.96	39.80	40.22	37,955,816
30 Nov 22	39.83000 -0.22	40.30	39.60	40.05	29,326,372
29 Nov 22	40.05000 +0.87	40.22	39.09	39.42	27,573,328
28 Nov 22	39.18000 -0.45	39.47	38.61	38.90	26,013,508
25 Nov 22	39.63000 +0.26	39.80	38.80	39.18	24,863,940
24 Nov 22	39.37000 -0.13	40.11	38.81	39.62	28,407,498
23 Nov 22	39.50000 -0.42	39.89	39.06	39.69	27,988,278
22 Nov 22	39.92000 -0.87	41.75	39.77	40.83	40,809,956
21 Nov 22	40.79000 +0.52	41.08	39.20	39.80	41,837,060
18 Nov 22	40.27000 -0.13	41.30	40.19	40.49	34,911,340
17 Nov 22	40.40000 -0.10	41.11	40.00	40.30	27,768,264
16 Nov 22	40.50000 +0.26	41.58	39.63	40.24	47,633,056
15 Nov 22	40.24000 -0.52	40.78	39.75	40.77	48,004,288
14 Nov 22	40.76000 +1.54	41.13	39.27	39.34	56,839,680
11 Nov 22	39.22000 -0.97	41.46	39.22	41.04	67,849,696
10 Nov 22	40.19000 -0.56	41.15	40.03	40.50	31,987,722
09 Nov 22	40.75000 +0.05	41.40	40.43	40.70	33,197,794
08 Nov 22	40.70000 -1.29	41.96	40.53	41.96	58,638,620
07 Nov 22	41.99000 +0.19	42.08	41.21	41.75	48,156,312
04 Nov 22	41.80000 -0.29	42.56	41.65	41.80	53,343,596
03 Nov 22	42.09000 +0.11	42.56	41.07	41.55	50,993,468
02 Nov 22	41.98000 +0.49	43.21	40.89	41.20	94,480,800
01 Nov 22	41.49000 +1.29	41.58	39.53	40.08	83,485,568
31 Oct 22	40.20000 +1.25	40.50	38.15	38.16	73,643,088
28 Oct 22	38.95000 -0.77	40.39	38.83	39.60	56,042,172
27 Oct 22	39.72000 +0.00	40.15	39.20	39.72	50,758,576
26 Oct 22	39.72000 +1.60	40.30	38.09	38.11	73,405,840
25 Oct 22	38.12000 -0.86	39.07	37.42	38.66	50,504,464
24 Oct 22	38.98000 -0.99	40.37	38.78	40.00	67,690,472
21 Oct 22	39.97000 +0.79	40.18	38.60	38.70	70,174,648
20 Oct 22	39.18000 +0.18	40.66	38.50	38.56	86,164,576
19 Oct 22	39.00000 -0.46	39.82	38.50	39.45	55,016,800
18 Oct 22	39.46000 -0.09	40.15	38.78	39.55	82,703,344
17 Oct 22	39.55000 +1.56	40.40	38.23	38.23	141,594,112
14 Oct 22	37.99000 +3.45	37.99	34.95	35.00	95,015,744
13 Oct 22	34.54000 +1.29	34.97	32.95	33.10	39,785,400
12 Oct 22	33.25000 -0.85	34.12	32.12	34.00	41,896,196
11 Oct 22	34.10000 -0.16	34.58	33.85	34.55	19,941,630
10 Oct 22	34.26000 -0.84	35.35	34.23	35.00	31,217,084
30 Sep 22	35.10000 +0.13	35.59	34.70	34.96	34,258,836
29 Sep 22	34.97000 +1.50	35.94	33.59	33.89	58,271,432
28 Sep 22	33.47000 -0.18	33.99	33.21	33.63	29,700,984
27 Sep 22	33.65000 +1.75	33.70	31.90	32.02	46,468,108
26 Sep 22	31.90000 -1.03	33.30	31.88	32.93	34,576,804
23 Sep 22	32.93000 +0.29	33.66	32.36	32.50	34,193,104
22 Sep 22	32.64000 -0.79	33.57	32.33	33.10	31,204,576
21 Sep 22	33.43000 -0.70	34.23	33.25	34.13	29,076,192
20 Sep 22	34.13000 -0.56	34.96	33.95	34.71	20,223,730
19 Sep 22	34.69000 -0.14	35.32	34.41	34.92	20,049,468
16 Sep 22	34.83000 -0.66	35.68	34.73	35.50	31,629,556
15 Sep 22	35.49000 -0.19	35.99	35.40	35.89	27,519,276
14 Sep 22	35.68000 +0.16	35.82	34.72	35.09	29,178,732
13 Sep 22	35.52000 +0.74	35.65	34.58	34.80	36,234,032
09 Sep 22	34.78000 +1.05	34.87	33.66	33.66	41,417,440
08 Sep 22	33.73000 +0.30	34.40	33.50	33.60	27,455,526
07 Sep 22	33.43000 -0.45	33.72	33.16	33.60	24,783,800
06 Sep 22	33.88000 +0.15	34.20	33.62	33.93	18,024,432
05 Sep 22	33.73000 -0.17	34.10	33.30	33.80	22,220,388
02 Sep 22	33.90000 -0.44	35.18	33.70	34.49	26,619,404
01 Sep 22	34.34000 -0.32	34.86	34.09	34.65	24,254,686
31 Aug 22	34.66000 +0.99	34.99	33.38	33.42	35,654,624
30 Aug 22	33.67000 -0.56	34.57	33.40	34.26	30,931,638
29 Aug 22	34.23000 -0.54	34.61	34.05	34.15	17,626,560
26 Aug 22	34.77000 -0.22	35.33	34.70	35.09	21,209,524
25 Aug 22	34.99000 +0.51	35.14	33.89	34.54	26,356,436
24 Aug 22	34.48000 -0.14	35.25	34.46	34.62	27,963,516
23 Aug 22	34.62000 -0.42	35.63	34.43	35.03	32,782,976
22 Aug 22	35.04000 -0.86	35.53	33.60	34.51	60,442,000
19 Aug 22	35.90000 -0.14	36.39	35.80	35.89	23,214,454
18 Aug 22	36.04000 -0.59	36.60	35.72	36.42	27,433,098
17 Aug 22	36.63000 +0.18	36.86	36.15	36.30	25,807,036
16 Aug 22	36.45000 -0.45	37.43	36.36	36.90	26,536,788
15 Aug 22	36.90000 -0.54	37.65	36.88	37.37	25,924,768
12 Aug 22	37.44000 +0.01	37.80	37.10	37.41	22,688,668
11 Aug 22	37.43000 +0.58	37.66	36.62	37.00	32,924,260
10 Aug 22	36.85000 -0.48	37.55	36.43	37.30	32,982,140
09 Aug 22	37.33000 -0.76	38.00	37.05	38.00	28,071,992
08 Aug 22	38.09000 +0.06	38.55	37.51	38.18	34,808,448
05 Aug 22	38.03000 +1.32	38.09	36.91	36.94	59,997,612
04 Aug 22	36.71000 +2.01	36.76	34.95	34.99	64,300,240
03 Aug 22	34.70000 +0.50	35.25	34.24	34.24	36,713,308
02 Aug 22	34.20000 -0.98	35.00	33.88	35.00	45,681,772
01 Aug 22	35.18000 -0.11	35.58	34.61	35.28	26,327,808
29 Jul 22	35.29000 -0.81	36.40	35.18	36.12	37,716,188
28 Jul 22	36.10000 -0.13	36.49	35.50	36.12	43,647,016
27 Jul 22	36.23000 +0.06	36.91	35.90	36.00	37,437,944
26 Jul 22	36.17000 -2.31	39.00	36.00	38.51	99,768,432
25 Jul 22	38.48000 -0.52	39.38	38.32	39.00	26,374,180
22 Jul 22	39.00000 +0.30	39.65	38.49	38.70	52,003,928
21 Jul 22	38.70000 +0.68	38.95	37.68	37.95	44,110,800
20 Jul 22	38.02000 +0.38	38.46	37.70	37.90	35,770,240
19 Jul 22	37.64000 -0.29	38.32	37.17	37.87	33,988,856
18 Jul 22	37.93000 +0.69	38.05	36.62	37.20	38,523,036
15 Jul 22	37.24000 -1.29	38.79	37.22	38.30	48,843,624
14 Jul 22	38.53000 +1.55	38.83	37.20	37.20	75,620,592
13 Jul 22	36.98000 +0.11	37.20	36.58	36.87	37,840,600
12 Jul 22	36.87000 -1.20	38.16	36.86	38.06	55,510,984
11 Jul 22	38.07000 -0.38	38.90	37.28	38.46	59,025,764
08 Jul 22	38.45000 -0.20	39.30	38.30	38.99	46,915,444
07 Jul 22	38.65000 -0.77	39.40	38.01	39.03	71,418,752
06 Jul 22	39.42000 -1.09	41.59	39.15	40.61	94,999,072
05 Jul 22	40.51000 -0.66	41.16	39.83	40.59	87,550,696
04 Jul 22	41.17000 +2.23	41.50	37.81	39.00	141,605,360
01 Jul 22	38.94000 +1.85	39.00	36.86	37.09	100,034,568
30 Jun 22	37.09000 +1.57	37.48	35.75	35.80	86,126,328
29 Jun 22	35.52000 -0.14	36.78	35.10	35.65	82,848,344
28 Jun 22	35.66000 +0.10	35.83	34.85	35.55	58,781,600
27 Jun 22	35.56000 +2.04	36.08	33.75	33.75	111,401,072
24 Jun 22	33.52000 +0.59	33.78	32.93	32.93	56,187,724
23 Jun 22	32.93000 +0.29	32.95	32.50	32.75	34,749,308
22 Jun 22	32.64000 -0.37	33.50	32.61	33.10	42,260,560
21 Jun 22	33.01000 -0.45	33.40	32.65	33.40	53,150,872
20 Jun 22	33.46000 +0.09	33.96	33.00	33.52	65,497,152
17 Jun 22	33.37000 +0.76	33.78	32.26	32.36	74,071,776
16 Jun 22	32.61000 +0.01	33.33	32.51	32.71	66,595,320
15 Jun 22	32.60000 +0.98	33.15	31.65	31.75	91,066,872
14 Jun 22	31.62000 +0.32	31.65	30.45	31.05	49,408,308
13 Jun 22	31.30000 -0.26	31.78	31.04	31.24	44,504,712
10 Jun 22	31.56000 +0.61	31.68	30.69	30.69	56,098,476
09 Jun 22	30.95000 -1.14	31.95	30.89	31.90	64,919,432
08 Jun 22	32.09000 +0.90	32.90	31.17	31.26	118,483,136
07 Jun 22	31.19000 +0.66	31.65	30.46	30.71	76,249,976
06 Jun 22	30.53000 +0.69	30.67	29.72	29.76	55,250,628
02 Jun 22	29.84000 -0.14	29.93	29.45	29.92	34,885,912
01 Jun 22	29.98000 -0.34	30.45	29.81	30.33	36,527,464
31 May 22	30.32000 +0.61	30.40	29.35	29.50	56,494,052
30 May 22	29.71000 -0.07	30.05	29.46	29.83	38,684,400
27 May 22	29.78000 +0.74	30.36	29.36	29.50	76,123,104
26 May 22	29.04000 +0.11	29.46	28.56	28.98	37,868,064
25 May 22	28.93000 +0.32	28.96	28.50	28.70	32,155,012
24 May 22	28.61000 -1.49	30.10	28.52	30.08	58,591,864
23 May 22	30.10000 -0.14	30.55	29.96	30.48	29,397,008
20 May 22	30.24000 +0.99	30.35	29.50	29.55	51,871,652
19 May 22	29.25000 -0.13	29.36	28.88	29.04	23,759,664
18 May 22	29.38000 -0.08	29.70	29.25	29.56	24,016,408
17 May 22	29.46000 +0.03	29.78	29.20	29.60	24,848,084
16 May 22	29.43000 -0.55	30.52	29.37	30.28	34,003,836
13 May 22	29.98000 -0.05	30.90	29.80	30.82	33,940,652
12 May 22	30.03000 +0.08	30.27	29.70	29.76	25,754,612
11 May 22	29.95000 +0.56	30.80	29.40	29.40	57,337,252
10 May 22	29.39000 +0.09	29.60	28.25	28.51	38,485,916
09 May 22	29.30000 -0.04	29.67	29.12	29.42	20,167,424
06 May 22	29.34000 -0.34	29.95	29.01	29.10	30,703,506
05 May 22	29.68000 +0.20	30.07	29.22	29.47	46,188,212
29 Apr 22	29.48000 +1.03	29.69	28.37	28.44	57,047,872
28 Apr 22	28.45000 +0.39	28.72	27.80	27.96	57,221,984
27 Apr 22	28.06000 +0.32	28.16	27.00	27.01	70,800,384
26 Apr 22	27.74000 -1.96	29.03	27.68	29.00	108,285,816
25 Apr 22	29.70000 -3.30	30.79	29.70	30.15	103,961,704
22 Apr 22	33.00000 -0.17	33.60	31.61	32.96	45,291,440
21 Apr 22	33.17000 -1.15	34.60	32.92	34.20	47,158,908
20 Apr 22	34.32000 +1.21	35.17	33.21	33.30	75,469,576
19 Apr 22	33.11000 -0.85	34.35	32.92	33.82	40,355,756
18 Apr 22	33.96000 -0.13	33.96	33.34	33.90	22,362,702
15 Apr 22	34.09000 +0.27	34.45	33.64	33.80	33,295,778
14 Apr 22	33.82000 +0.18	34.39	33.60	33.61	30,884,478
13 Apr 22	33.64000 -0.03	34.15	33.22	33.37	36,837,656
12 Apr 22	33.67000 +0.87	33.80	32.29	32.79	59,154,912
11 Apr 22	32.80000 -1.13	33.85	32.70	33.61	57,015,652
08 Apr 22	33.93000 -1.39	35.27	33.72	35.09	72,302,048
07 Apr 22	35.32000 -0.93	36.49	35.30	36.28	39,544,600
06 Apr 22	36.25000 -0.53	37.29	36.11	36.78	43,128,708
01 Apr 22	36.78000 -0.04	37.07	36.07	36.60	37,443,072
31 Mar 22	36.82000 -0.60	37.41	36.73	37.14	40,177,028
30 Mar 22	37.42000 +1.50	37.42	35.70	36.17	58,491,888
29 Mar 22	35.92000 +0.02	36.36	35.66	35.90	27,391,296
28 Mar 22	35.90000 -0.47	36.16	35.50	35.90	32,210,268
25 Mar 22	36.37000 -1.27	37.65	36.35	37.43	53,161,448
24 Mar 22	37.64000 +0.28	37.86	36.63	36.99	57,564,840
23 Mar 22	37.36000 +0.42	37.83	36.56	37.10	49,846,280
22 Mar 22	36.94000 -0.36	37.65	36.90	37.30	28,588,196
21 Mar 22	37.30000 -0.20	37.88	36.80	37.65	50,742,400
18 Mar 22	37.50000 +0.08	37.60	36.80	37.03	56,052,304
17 Mar 22	37.42000 +0.68	38.22	36.84	37.10	77,190,520
16 Mar 22	36.74000 +0.61	37.00	34.80	36.65	68,026,144
15 Mar 22	36.13000 -1.27	38.00	36.00	36.96	57,855,568
14 Mar 22	37.40000 -0.22	38.89	37.40	37.78	67,936,056
11 Mar 22	37.62000 +1.45	37.67	35.23	35.43	70,909,880
10 Mar 22	36.17000 +0.13	37.10	36.10	36.80	45,915,500
09 Mar 22	36.04000 -0.64	37.04	34.70	36.80	55,880,040
08 Mar 22	36.68000 -0.87	37.85	36.51	37.63	47,570,732
07 Mar 22	37.55000 -2.23	39.50	37.46	39.40	69,311,824
04 Mar 22	39.78000 -0.37	40.33	39.51	39.80	32,260,730
03 Mar 22	40.15000 -0.46	40.85	40.10	40.77	28,509,152
02 Mar 22	40.61000 -0.45	40.83	40.42	40.83	27,758,956
01 Mar 22	41.06000 +0.98	41.29	40.08	40.08	54,467,040
28 Feb 22	40.08000 -0.03	40.44	39.80	40.12	31,926,340
25 Feb 22	40.11000 +0.43	41.18	39.87	39.89	53,627,856
24 Feb 22	39.68000 -1.22	40.74	39.33	40.67	55,965,820
23 Feb 22	40.90000 +0.79	40.94	40.18	40.25	33,611,768
22 Feb 22	40.11000 -0.82	40.93	40.01	40.93	32,138,660
21 Feb 22	40.93000 -0.03	41.15	40.60	40.80	25,357,956
18 Feb 22	40.96000 +0.35	41.08	40.04	40.21	32,142,190
17 Feb 22	40.61000 +0.04	40.87	40.41	40.58	27,164,920
16 Feb 22	40.57000 -0.63	41.08	40.40	41.00	48,305,456
15 Feb 22	41.20000 +1.45	41.36	39.60	39.75	64,533,024
14 Feb 22	39.75000 -1.51	41.22	39.70	41.00	53,708,184
11 Feb 22	41.26000 -0.31	41.50	40.58	41.35	37,166,244
10 Feb 22	41.57000 -0.44	42.11	41.34	42.11	25,644,224
09 Feb 22	42.01000 +0.29	42.14	41.58	41.70	32,053,784
08 Feb 22	41.72000 +0.58	41.77	40.70	41.14	31,068,156
07 Feb 22	41.14000 +0.19	41.65	41.03	41.46	31,371,384
28 Jan 22	40.95000 -0.14	41.55	40.88	41.09	34,936,920
27 Jan 22	41.09000 -1.00	42.27	41.01	42.09	46,565,832
26 Jan 22	42.09000 -0.73	43.28	42.04	43.14	37,931,520
25 Jan 22	42.82000 -0.47	43.78	42.67	43.10	40,394,976
24 Jan 22	43.29000 -1.65	44.93	43.28	44.50	64,881,392
21 Jan 22	44.94000 -0.75	45.88	44.50	45.70	44,690,112
20 Jan 22	45.69000 -0.04	46.10	45.58	45.65	35,022,532
19 Jan 22	45.73000 -0.48	46.38	45.29	46.10	41,324,760
18 Jan 22	46.21000 -0.20	46.50	46.00	46.41	35,422,096
17 Jan 22	46.41000 -0.24	46.88	46.06	46.66	39,411,436
14 Jan 22	46.65000 -0.83	47.43	46.58	47.00	49,316,840
13 Jan 22	47.48000 -2.11	49.57	47.01	49.49	91,049,536
12 Jan 22	49.59000 -0.59	50.40	49.46	50.23	51,661,588
11 Jan 22	50.18000 -0.94	50.80	50.01	50.61	37,017,200
10 Jan 22	51.12000 +0.24	51.48	50.20	50.90	39,354,200
07 Jan 22	50.88000 +0.77	51.48	49.81	50.12	48,377,384
06 Jan 22	50.11000 -0.81	51.48	50.00	50.93	44,394,612
05 Jan 22	50.92000 +0.53	51.52	49.89	50.34	46,626,520
04 Jan 22	50.39000 -0.32	50.96	49.84	50.78	37,558,100
31 Dec 21	50.71000 +0.70	50.98	49.99	50.20	37,903,620
30 Dec 21	50.01000 +0.29	50.46	49.43	49.74	28,588,126
29 Dec 21	49.72000 -0.45	50.17	49.63	50.17	21,495,080
28 Dec 21	50.17000 -0.24	50.77	49.92	50.41	27,750,952
27 Dec 21	50.41000 +0.29	50.50	49.90	50.12	26,823,576
24 Dec 21	50.12000 +0.71	50.33	49.25	49.30	33,045,804
23 Dec 21	49.41000 -0.25	49.90	49.20	49.71	25,486,648
22 Dec 21	49.66000 -0.38	50.09	49.56	50.00	25,101,230
21 Dec 21	50.04000 +0.16	50.18	49.46	49.47	22,340,216
20 Dec 21	49.88000 +0.10	50.45	49.36	49.45	25,147,076
17 Dec 21	49.78000 -0.45	50.49	49.78	50.28	26,486,000
16 Dec 21	50.23000 +0.23	50.30	49.33	49.70	31,714,684
15 Dec 21	50.00000 -1.00	51.00	49.56	50.67	42,367,272
14 Dec 21	51.00000 +0.00	51.48	50.62	50.65	30,930,104
13 Dec 21	51.00000 -0.26	52.00	50.88	51.49	44,410,588
10 Dec 21	51.26000 -0.13	51.68	50.91	51.01	39,611,804
09 Dec 21	51.39000 +1.03	51.61	50.01	50.40	57,603,892
08 Dec 21	50.36000 +0.18	50.38	49.40	50.19	33,428,958
07 Dec 21	50.18000 +0.90	50.28	49.29	49.68	41,526,488
06 Dec 21	49.28000 +0.08	49.80	49.19	49.20	36,211,476
03 Dec 21	49.20000 +0.14	49.42	48.88	49.03	38,878,252
02 Dec 21	49.06000 -1.44	49.93	49.02	49.93	52,400,720
01 Dec 21	50.50000 +0.33	50.65	49.71	50.18	32,040,992
30 Nov 21	50.17000 -0.92	51.10	50.06	50.65	48,299,412
29 Nov 21	51.09000 -1.26	53.19	50.83	52.38	56,636,356
26 Nov 21	52.35000 -0.64	53.20	52.25	53.18	42,166,256
25 Nov 21	52.99000 +1.11	53.10	51.63	51.90	47,393,928
24 Nov 21	51.88000 -0.20	52.20	51.50	51.95	30,130,630
23 Nov 21	52.08000 +0.06	52.45	51.61	51.81	29,804,426
22 Nov 21	52.02000 +0.03	53.17	51.85	52.59	43,102,616
19 Nov 21	51.99000 +0.21	52.22	51.24	51.32	36,658,640
18 Nov 21	51.78000 -2.14	53.58	51.60	53.50	69,615,888
17 Nov 21	53.92000 -0.43	55.15	53.78	54.50	52,225,240
16 Nov 21	54.35000 +0.98	54.97	53.37	53.40	67,674,992
15 Nov 21	53.37000 +0.82	53.95	52.39	52.57	59,007,204
12 Nov 21	52.55000 -0.45	53.45	52.01	53.05	44,342,848
11 Nov 21	53.00000 -0.73	53.79	52.56	53.50	77,586,968
10 Nov 21	53.73000 +3.92	54.50	49.70	49.81	137,161,200
09 Nov 21	49.81000 +0.19	50.38	49.50	49.68	37,359,484
08 Nov 21	49.62000 -2.19	52.23	49.50	52.00	82,690,288
05 Nov 21	51.81000 +0.60	53.68	51.22	51.25	92,066,224
04 Nov 21	51.21000 +2.09	51.80	49.00	49.25	82,335,024
03 Nov 21	49.12000 +0.62	50.18	48.51	48.51	41,553,720
02 Nov 21	48.50000 -1.30	50.28	48.00	49.51	48,022,524
01 Nov 21	49.80000 +0.56	50.10	48.55	49.02	48,770,164
29 Oct 21	49.24000 +0.48	49.88	48.50	48.50	42,747,644
28 Oct 21	48.76000 -0.30	50.15	48.48	48.56	44,555,440
27 Oct 21	49.06000 -0.34	49.87	48.68	49.30	34,107,124
26 Oct 21	49.40000 -1.81	51.39	49.40	51.26	63,857,332
25 Oct 21	51.21000 -0.09	52.30	50.80	51.00	45,992,168
22 Oct 21	51.30000 +0.80	51.86	50.41	50.61	46,196,184
21 Oct 21	50.50000 -1.08	51.32	50.37	50.96	43,741,124
20 Oct 21	51.58000 +1.97	51.89	47.80	49.00	96,591,664
19 Oct 21	49.61000 +0.51	50.74	48.66	48.74	52,117,488
18 Oct 21	49.10000 -0.95	50.00	48.53	49.74	51,512,544
15 Oct 21	50.05000 -1.01	51.37	49.74	50.40	56,981,152
14 Oct 21	51.06000 -1.89	52.69	51.06	52.45	56,168,508
13 Oct 21	52.95000 -0.85	53.55	51.55	53.55	60,765,612
12 Oct 21	53.80000 +0.19	54.70	53.10	53.75	54,972,048
11 Oct 21	53.61000 -0.58	55.54	53.01	54.19	73,990,928
08 Oct 21	54.19000 +3.96	54.72	50.08	50.86	112,430,880
30 Sep 21	50.23000 +0.31	50.63	49.44	49.94	41,122,128
29 Sep 21	49.92000 -0.47	50.44	48.76	49.90	48,439,124
28 Sep 21	50.39000 -0.36	51.50	49.33	51.50	54,276,640
27 Sep 21	50.75000 +0.95	52.16	49.20	49.84	88,159,056
24 Sep 21	49.80000 +2.01	50.10	47.55	47.70	92,719,696
23 Sep 21	47.79000 -0.11	48.79	47.28	48.00	58,686,780
22 Sep 21	47.90000 +0.95	48.15	46.61	46.95	58,051,308
17 Sep 21	46.95000 +0.80	47.60	45.70	45.83	63,532,752
16 Sep 21	46.15000 +0.43	46.45	45.38	45.90	55,890,580
15 Sep 21	45.72000 -1.08	46.71	45.50	46.68	44,832,956
14 Sep 21	46.80000 +0.05	47.52	46.73	46.77	48,735,456
13 Sep 21	46.75000 -0.70	47.94	46.50	47.45	40,587,104
10 Sep 21	47.45000 +0.01	47.95	47.09	47.40	33,788,584
09 Sep 21	47.44000 -0.31	48.16	47.30	47.72	30,166,032
08 Sep 21	47.75000 -0.33	48.32	47.60	48.08	33,106,872
07 Sep 21	48.08000 -0.02	48.33	47.18	48.10	48,897,172
06 Sep 21	48.10000 +2.00	48.89	46.19	46.19	86,663,568
03 Sep 21	46.10000 +0.24	46.84	45.05	45.32	46,235,756
02 Sep 21	45.86000 -0.73	46.60	45.50	46.60	46,575,208
01 Sep 21	46.59000 +1.39	47.20	44.92	45.40	73,127,064
31 Aug 21	45.20000 -0.40	46.14	44.33	45.45	49,574,184
30 Aug 21	45.60000 -0.45	46.28	45.26	45.82	44,456,860
27 Aug 21	46.05000 +0.74	46.90	45.49	45.50	53,830,432
26 Aug 21	45.31000 -2.10	47.10	45.25	47.01	80,436,520
25 Aug 21	47.41000 +0.21	48.11	46.71	47.21	63,107,052
24 Aug 21	47.20000 +0.02	48.16	46.10	46.91	97,395,104
23 Aug 21	47.18000 -1.28	48.20	45.50	47.55	134,200,960
20 Aug 21	48.46000 -5.38	50.32	48.46	50.00	140,676,448
19 Aug 21	53.84000 -1.15	55.46	53.78	54.66	33,210,110
18 Aug 21	54.99000 +0.24	55.21	53.76	54.82	33,002,060
17 Aug 21	54.75000 -1.72	56.43	54.65	56.20	36,297,864
16 Aug 21	56.47000 -0.06	57.10	56.05	56.53	25,064,484
13 Aug 21	56.53000 +0.73	56.65	55.28	55.56	33,859,164
12 Aug 21	55.80000 -1.09	57.67	55.62	56.53	40,083,644
11 Aug 21	56.89000 -0.85	58.37	56.77	57.20	39,412,560
10 Aug 21	57.74000 +0.82	57.80	55.74	57.09	56,306,096
09 Aug 21	56.92000 +2.12	57.92	54.26	54.50	53,900,048
06 Aug 21	54.80000 -1.00	55.54	54.28	55.50	34,743,824
05 Aug 21	55.80000 -0.53	57.48	55.49	56.34	38,578,876
04 Aug 21	56.33000 -1.07	57.77	55.80	57.60	47,326,784
03 Aug 21	57.40000 +2.15	57.40	54.60	55.11	54,998,220
02 Aug 21	55.25000 +0.87	56.25	52.25	53.98	60,414,096
30 Jul 21	54.38000 -0.73	54.88	53.00	54.58	48,423,568
29 Jul 21	55.11000 -0.80	57.90	54.67	57.60	53,012,508
28 Jul 21	55.91000 +1.41	56.27	53.60	53.97	52,392,024
27 Jul 21	54.50000 -4.72	59.58	54.11	59.21	81,094,640
26 Jul 21	59.22000 -2.27	61.30	58.59	61.30	46,401,000
23 Jul 21	61.49000 +0.21	61.85	60.23	61.19	36,112,012
22 Jul 21	61.28000 -1.70	62.96	61.27	62.96	47,000,640
21 Jul 21	62.98000 -0.20	64.47	62.66	64.00	55,457,124
20 Jul 21	63.18000 +2.22	63.18	60.50	60.85	79,808,080
19 Jul 21	60.96000 +0.86	61.00	59.01	59.84	50,233,328
16 Jul 21	60.10000 -0.17	60.27	59.00	60.27	45,006,736
15 Jul 21	60.27000 +0.16	60.29	58.38	59.80	64,806,120
14 Jul 21	60.11000 -1.83	61.80	60.00	61.70	67,679,872
13 Jul 21	61.94000 -1.18	63.41	61.76	63.12	38,145,468
12 Jul 21	63.12000 +1.02	64.50	62.99	63.50	59,986,696
09 Jul 21	62.10000 +0.73	62.32	60.90	61.02	31,713,964
08 Jul 21	61.37000 -1.08	62.88	61.17	62.46	37,669,300
07 Jul 21	62.45000 +0.39	63.49	62.26	62.29	42,130,976
06 Jul 21	62.06000 -0.89	62.60	60.83	62.60	65,591,780
05 Jul 21	62.95000 -3.96	66.66	62.32	66.66	79,501,888
02 Jul 21	66.91000 -2.78	69.29	66.85	69.03	53,131,556
01 Jul 21	69.69000 +1.72	70.80	67.75	68.00	49,410,176
30 Jun 21	67.97000 -0.23	68.70	67.90	68.25	26,682,514
29 Jun 21	68.20000 -0.40	68.82	67.81	68.61	30,062,702
28 Jun 21	68.60000 +0.54	68.60	67.50	68.06	41,106,768
25 Jun 21	68.06000 +0.06	68.44	66.98	67.67	53,724,004
24 Jun 21	68.00000 -3.15	69.99	67.87	69.99	77,212,792
23 Jun 21	71.15000 +0.67	72.46	70.55	70.57	57,215,568
22 Jun 21	70.48000 +0.97	70.49	69.00	69.51	43,612,984
21 Jun 21	69.51000 -1.93	71.20	69.11	71.20	45,286,232
18 Jun 21	71.44000 +0.29	72.45	70.83	71.50	31,060,656
17 Jun 21	71.15000 +0.34	71.29	70.16	70.84	23,354,800
16 Jun 21	70.81000 -1.07	72.40	70.50	71.88	28,037,760
15 Jun 21	71.88000 -1.08	74.15	71.55	72.96	43,843,804
11 Jun 21	72.96000 -0.04	73.45	71.10	73.10	44,820,872
10 Jun 21	73.00000 -11.15	75.46	70.12	71.01	61,779,044
09 Jun 21	84.15000 +1.17	84.50	83.09	83.09	25,659,092
08 Jun 21	82.98000 +0.54	84.33	82.61	82.85	29,782,918
07 Jun 21	82.44000 -0.21	82.53	81.25	82.50	25,301,112
04 Jun 21	82.65000 +0.07	83.49	81.69	82.07	33,478,120
03 Jun 21	82.58000 -1.78	83.90	82.56	83.53	41,410,336
02 Jun 21	84.36000 -3.11	87.75	83.60	87.51	52,429,872
01 Jun 21	87.47000 +1.17	87.50	85.60	86.39	39,253,824
31 May 21	86.30000 +0.45	86.38	85.01	85.70	25,953,724
28 May 21	85.85000 -0.46	87.32	85.26	86.89	32,128,404
27 May 21	86.31000 +0.02	86.90	85.14	85.96	32,636,750
26 May 21	86.29000 +0.04	87.47	85.63	87.08	41,748,844
25 May 21	86.25000 +2.89	86.66	83.25	83.35	46,445,680
24 May 21	83.36000 +1.19	83.36	80.90	81.91	27,943,478
21 May 21	82.17000 -1.54	85.25	82.00	84.05	36,626,620
20 May 21	83.71000 -1.34	85.34	83.30	85.17	34,717,476
19 May 21	85.05000 -0.68	85.70	84.50	85.70	16,714,716
18 May 21	85.73000 +0.35	86.34	84.54	85.40	19,155,164
17 May 21	85.38000 +1.55	86.65	84.36	84.40	35,822,872
14 May 21	83.83000 +2.10	84.20	81.41	82.31	34,737,828
13 May 21	81.73000 -1.45	82.91	81.13	82.62	24,759,100
12 May 21	83.18000 -0.53	83.94	82.50	83.63	24,346,250
11 May 21	83.71000 +3.38	83.80	79.35	79.50	38,798,672
10 May 21	80.33000 +0.34	80.88	78.01	79.90	25,316,124
07 May 21	79.99000 -2.13	82.35	79.99	82.12	37,105,384
06 May 21	82.12000 -1.98	85.30	82.01	84.10	42,144,800
30 Apr 21	84.10000 +1.75	85.30	82.41	83.00	51,336,940
29 Apr 21	82.35000 -0.51	83.10	81.80	82.99	31,753,562
28 Apr 21	82.86000 -0.19	83.38	81.90	83.10	27,164,736
27 Apr 21	83.05000 +1.53	83.18	80.85	81.54	33,601,176
26 Apr 21	81.52000 -1.48	84.57	81.38	83.18	54,247,272
23 Apr 21	83.00000 +0.80	83.98	82.00	82.90	46,863,792
22 Apr 21	82.20000 -0.98	82.90	81.80	82.68	36,850,360
21 Apr 21	83.18000 +2.87	83.36	79.61	80.19	68,809,648
20 Apr 21	80.31000 -1.78	81.89	79.40	81.89	74,240,520
19 Apr 21	82.09000 +1.47	82.21	79.50	80.70	52,961,772
16 Apr 21	80.62000 -1.56	82.35	79.31	82.35	52,880,632
15 Apr 21	82.18000 -3.34	84.58	82.06	84.52	59,868,384
14 Apr 21	85.52000 -3.46	89.45	82.22	89.45	92,249,096
13 Apr 21	88.98000 -0.55	90.30	87.66	89.39	22,380,888
12 Apr 21	89.53000 -1.67	91.98	88.88	90.85	21,344,388
09 Apr 21	91.20000 -1.24	93.20	90.50	93.00	17,988,908
08 Apr 21	92.44000 +1.76	92.85	89.70	90.30	18,476,140
07 Apr 21	90.68000 -0.22	91.30	89.74	91.20	16,907,148
06 Apr 21	90.90000 -1.78	92.43	90.66	92.40	16,978,496
02 Apr 21	92.68000 -1.17	94.84	91.88	94.00	19,798,510
01 Apr 21	93.85000 +1.76	94.50	91.60	91.60	19,276,028
31 Mar 21	92.09000 -1.51	93.21	91.01	93.21	18,805,140
30 Mar 21	93.60000 +3.07	93.68	90.00	90.36	29,635,572
29 Mar 21	90.53000 -0.69	91.90	90.13	91.30	24,964,210
26 Mar 21	91.22000 +3.99	92.10	87.39	87.59	37,823,440
25 Mar 21	87.23000 +0.71	87.87	85.09	85.70	21,735,236
24 Mar 21	86.52000 -1.13	88.20	85.75	87.65	20,113,520
23 Mar 21	87.65000 -0.46	88.45	87.01	87.06	24,346,544
22 Mar 21	88.11000 +0.06	90.29	87.60	88.05	25,482,696
19 Mar 21	88.05000 -1.16	88.94	87.20	88.00	22,450,144
18 Mar 21	89.21000 +0.59	90.49	88.30	89.01	31,112,752
17 Mar 21	88.62000 -0.57	89.76	87.58	89.20	25,086,336
16 Mar 21	89.19000 -0.40	90.78	88.10	90.50	24,041,968
15 Mar 21	89.59000 -2.60	92.05	88.57	91.13	30,124,408
12 Mar 21	92.19000 -1.29	95.30	91.58	94.50	22,917,856
11 Mar 21	93.48000 +0.08	94.88	92.50	93.99	27,251,640
10 Mar 21	93.40000 +1.62	94.53	92.54	93.99	24,213,416
09 Mar 21	91.78000 -0.34	94.69	89.39	92.88	42,965,616
08 Mar 21	92.12000 -8.18	101.55	91.70	100.71	46,204,336
05 Mar 21	100.30000 -0.20	101.13	98.49	98.52	22,836,324
04 Mar 21	100.50000 -0.85	101.35	98.59	100.18	25,083,124
03 Mar 21	101.35000 +3.00	101.48	97.54	98.50	26,463,184
02 Mar 21	98.35000 -1.96	100.81	97.50	100.31	30,420,574
01 Mar 21	100.31000 -1.49	102.80	99.31	102.80	30,533,938
26 Feb 21	101.80000 +0.75	103.66	99.01	99.01	34,996,368
25 Feb 21	101.05000 +1.35	102.24	99.15	100.00	31,609,720
24 Feb 21	99.70000 -1.00	101.00	98.60	100.99	31,780,664
23 Feb 21	100.70000 +0.69	101.96	99.00	99.34	25,488,864
22 Feb 21	100.01000 -5.15	106.40	100.00	106.40	45,626,044
19 Feb 21	105.16000 +0.26	105.78	102.81	104.57	28,656,348
18 Feb 21	104.90000 -4.30	111.40	104.50	111.40	45,041,564
10 Feb 21	109.20000 -0.54	110.75	107.12	109.20	34,364,524
09 Feb 21	109.74000 +3.46	110.82	105.80	107.75	34,134,560
08 Feb 21	106.28000 -1.02	109.35	105.85	107.31	37,346,792
05 Feb 21	107.30000 +4.50	108.29	102.50	103.95	38,071,176
04 Feb 21	102.80000 -2.20	104.40	101.51	104.00	28,548,212
03 Feb 21	105.00000 -1.00	106.95	104.52	105.94	21,573,568
02 Feb 21	106.00000 +3.45	107.00	102.05	103.71	31,194,628
01 Feb 21	102.55000 -1.21	104.09	101.00	102.46	25,076,608
29 Jan 21	103.76000 -0.90	105.12	101.01	104.25	32,727,552
28 Jan 21	104.66000 -1.96	107.99	103.38	106.55	28,273,748
27 Jan 21	106.62000 -0.38	108.18	105.50	107.70	23,027,044
26 Jan 21	107.00000 -4.45	111.28	106.75	110.55	33,976,100
25 Jan 21	111.45000 -1.15	113.63	109.50	112.78	38,794,448
22 Jan 21	112.60000 +4.45	113.00	107.11	107.96	41,130,800
21 Jan 21	108.15000 +2.18	108.80	105.38	106.00	38,293,456
20 Jan 21	105.97000 +1.02	107.53	105.00	105.90	30,502,728
19 Jan 21	104.95000 -2.88	108.50	104.28	108.50	34,814,228
18 Jan 21	107.83000 -2.00	110.34	107.39	109.03	23,513,196
15 Jan 21	109.83000 -0.35	111.50	108.01	111.50	24,707,098
14 Jan 21	110.18000 -2.39	112.93	108.60	112.57	30,041,616
13 Jan 21	112.57000 -1.53	114.49	111.62	114.01	23,771,906
12 Jan 21	114.10000 +2.80	114.52	110.00	111.29	28,638,792
11 Jan 21	111.30000 -1.92	114.15	110.00	112.32	27,201,138
08 Jan 21	113.22000 -1.78	116.87	112.15	115.12	30,767,604
07 Jan 21	115.00000 +1.28	115.00	111.80	114.86	32,927,604
06 Jan 21	113.72000 +0.49	115.87	112.00	113.25	28,370,016
05 Jan 21	113.23000 +2.03	116.66	111.19	111.20	41,762,796
04 Jan 21	111.20000 -0.26	113.69	111.00	111.99	36,342,264
31 Dec 20	111.46000 -1.24	112.66	110.01	112.55	28,156,884
30 Dec 20	112.70000 +4.42	113.39	108.80	108.98	36,217,120
29 Dec 20	108.28000 -2.72	112.63	106.05	111.82	37,797,536
28 Dec 20	111.00000 -4.01	116.45	110.00	116.00	39,434,048
25 Dec 20	115.01000 +6.21	116.50	108.50	108.82	32,433,038
24 Dec 20	108.80000 +2.80	111.11	106.11	106.50	28,333,436
23 Dec 20	106.00000 -0.20	108.15	105.35	107.39	29,896,624
22 Dec 20	106.20000 -1.66	108.98	106.00	107.80	28,483,648
21 Dec 20	107.86000 +2.20	108.58	104.88	105.75	36,973,576
18 Dec 20	105.66000 +0.48	107.45	104.42	105.81	46,382,064
17 Dec 20	105.18000 +8.17	106.71	101.01	102.00	90,387,544
16 Dec 20	97.01000 -0.01	97.88	95.58	97.08	41,062,516
15 Dec 20	97.02000 +6.91	97.29	90.12	90.12	77,154,520
14 Dec 20	90.11000 +0.61	90.39	88.03	89.02	17,885,762
11 Dec 20	89.50000 +0.50	90.83	88.60	89.60	25,901,208
10 Dec 20	89.00000 +0.76	89.70	87.58	88.00	17,235,144
09 Dec 20	88.24000 -1.83	90.66	88.13	90.66	22,385,526
08 Dec 20	90.07000 +0.19	90.79	89.70	90.76	14,561,320
07 Dec 20	89.88000 -1.44	91.78	89.31	91.78	23,991,176
04 Dec 20	91.32000 +1.33	91.50	89.50	89.89	30,179,714
03 Dec 20	89.99000 +2.46	90.10	87.62	87.80	32,178,912
02 Dec 20	87.53000 -0.08	87.88	86.97	87.81	15,966,299
01 Dec 20	87.61000 +1.62	87.88	86.15	86.29	24,535,328
30 Nov 20	85.99000 -0.96	87.50	85.99	86.70	24,193,448
27 Nov 20	86.95000 +0.95	86.99	85.03	85.88	16,213,830
26 Nov 20	86.00000 -0.13	86.96	85.09	86.79	15,607,166
25 Nov 20	86.13000 -1.04	87.33	85.90	87.17	20,023,760
24 Nov 20	87.17000 +1.05	87.21	85.53	86.11	23,837,756
23 Nov 20	86.12000 -0.79	87.00	85.00	86.91	32,883,846
20 Nov 20	86.91000 -0.39	87.68	86.67	87.30	17,163,436
19 Nov 20	87.30000 +0.69	87.60	86.50	87.00	18,016,864
18 Nov 20	86.61000 +1.08	87.28	85.55	85.55	24,068,842
17 Nov 20	85.53000 -0.10	85.83	84.90	85.64	21,569,612
16 Nov 20	85.63000 +0.13	86.35	84.94	86.10	20,385,760
13 Nov 20	85.50000 -1.05	86.74	85.18	86.60	29,442,048
12 Nov 20	86.55000 +0.38	87.17	86.20	86.50	19,516,210
11 Nov 20	86.17000 -1.78	87.95	85.90	87.95	35,104,352
10 Nov 20	87.95000 -1.42	89.84	87.67	89.60	30,041,296
09 Nov 20	89.37000 +0.48	89.94	88.61	89.08	31,485,324
06 Nov 20	88.89000 -2.31	91.79	88.00	91.70	31,976,190
05 Nov 20	91.20000 +1.03	92.20	90.66	91.38	18,090,590
04 Nov 20	90.17000 +0.02	90.50	89.58	90.19	13,972,554
03 Nov 20	90.15000 +0.92	90.43	89.01	89.43	19,629,972
02 Nov 20	89.23000 +0.39	89.50	87.80	88.58	21,413,650
30 Oct 20	88.84000 -2.20	91.39	88.33	91.16	30,349,104
29 Oct 20	91.04000 -0.32	92.00	89.80	90.69	23,852,180
28 Oct 20	91.36000 +2.13	92.00	88.51	89.23	26,026,402
27 Oct 20	89.23000 +0.05	89.75	88.31	89.16	15,240,954
26 Oct 20	89.18000 +1.03	89.54	87.60	88.10	12,543,186
23 Oct 20	88.15000 -1.41	89.86	88.08	89.56	14,591,235
22 Oct 20	89.56000 -0.02	89.56	88.50	89.54	16,152,915
21 Oct 20	89.58000 -1.43	91.20	89.01	91.02	28,833,596
20 Oct 20	91.01000 -0.51	91.52	89.66	91.39	22,296,672
19 Oct 20	91.52000 -1.58	94.00	91.11	93.68	20,715,934
16 Oct 20	93.10000 -0.06	94.20	92.12	93.96	17,650,216
15 Oct 20	93.16000 +0.16	93.65	92.56	93.00	17,803,480
14 Oct 20	93.00000 -0.70	94.07	92.76	93.49	21,090,034
13 Oct 20	93.70000 -0.50	94.69	93.11	94.20	18,696,358
12 Oct 20	94.20000 +2.25	94.30	92.38	92.39	24,602,020
09 Oct 20	91.95000 +2.13	92.44	90.85	92.00	19,576,068
30 Sep 20	89.82000 -0.07	91.98	89.50	90.39	23,431,596
29 Sep 20	89.89000 +1.31	90.40	88.90	89.28	17,781,446
28 Sep 20	88.58000 +0.13	89.57	88.11	88.49	14,568,491
25 Sep 20	88.45000 +0.59	88.62	87.35	88.30	14,111,275
24 Sep 20	87.86000 -1.98	89.55	87.30	89.55	17,302,734
23 Sep 20	89.84000 +0.54	90.50	88.85	89.45	15,519,478
22 Sep 20	89.30000 +0.80	90.10	87.99	88.00	20,494,048
21 Sep 20	88.50000 -0.48	89.46	87.75	88.80	16,829,812
18 Sep 20	88.98000 +2.69	88.98	86.22	86.40	29,771,728
17 Sep 20	86.29000 -3.45	89.64	86.00	89.08	42,304,512
16 Sep 20	89.74000 -1.36	91.90	89.60	91.40	19,517,128
15 Sep 20	91.10000 -0.26	91.33	90.02	91.30	14,888,131
14 Sep 20	91.36000 -0.45	92.38	91.32	92.10	15,482,417
11 Sep 20	91.81000 +1.07	92.26	89.60	89.60	18,338,984
10 Sep 20	90.74000 +0.44	91.96	90.31	91.50	16,264,843
09 Sep 20	90.30000 -2.03	92.07	89.50	91.54	21,080,286
08 Sep 20	92.33000 +0.73	92.89	91.20	91.62	20,517,584
07 Sep 20	91.60000 -1.91	93.79	91.50	93.00	23,396,558
04 Sep 20	93.51000 -1.49	94.30	92.37	93.88	25,446,452
03 Sep 20	95.00000 +0.30	95.88	93.88	94.70	19,690,812
02 Sep 20	94.70000 +0.71	95.00	92.61	95.00	27,340,726
01 Sep 20	93.99000 -0.88	95.55	93.34	94.49	20,966,934
31 Aug 20	94.87000 -0.52	96.55	94.71	95.80	27,298,620
28 Aug 20	95.39000 +1.28	95.50	92.91	93.30	28,154,810
27 Aug 20	94.11000 -0.47	94.88	92.59	94.58	21,309,960
26 Aug 20	94.58000 +0.59	95.94	93.70	94.03	26,872,296
25 Aug 20	93.99000 +1.57	94.65	92.80	92.99	24,979,224
24 Aug 20	92.42000 +0.62	93.00	91.65	92.98	17,743,332
21 Aug 20	91.80000 +0.10	93.65	90.80	93.09	20,566,890
20 Aug 20	91.70000 -1.03	93.34	91.20	92.73	20,311,418
19 Aug 20	92.73000 -0.67	94.86	92.52	93.80	32,770,392
18 Aug 20	93.40000 +2.50	94.66	91.20	91.20	44,929,068
17 Aug 20	90.90000 +1.40	91.49	89.18	89.98	34,367,680
14 Aug 20	89.50000 +0.62	89.80	87.97	88.98	24,237,504
13 Aug 20	88.88000 -1.13	90.93	88.80	90.93	26,385,812
12 Aug 20	90.01000 -1.77	92.17	89.00	91.78	35,333,872
11 Aug 20	91.78000 +0.99	93.12	91.20	91.47	35,084,272
10 Aug 20	90.79000 -0.41	91.59	89.73	91.32	28,793,948
07 Aug 20	91.20000 +0.20	91.97	89.52	91.30	32,988,292
06 Aug 20	91.00000 -1.79	93.29	90.51	93.01	47,749,704
05 Aug 20	92.79000 -1.19	94.11	92.39	93.89	38,311,496
04 Aug 20	93.98000 +0.78	95.82	93.45	93.50	40,738,508
03 Aug 20	93.20000 -1.18	93.74	91.50	92.70	63,997,844
31 Jul 20	94.38000 -0.59	95.48	91.84	94.87	56,003,416
30 Jul 20	94.97000 -0.88	96.29	94.61	95.86	27,299,644
29 Jul 20	95.85000 +1.25	96.38	94.00	94.24	26,603,672
28 Jul 20	94.60000 -0.79	96.21	94.20	95.40	28,520,240
27 Jul 20	95.39000 +0.60	96.96	94.49	94.78	24,982,912
24 Jul 20	94.79000 -4.58	98.79	94.00	98.11	44,416,020
23 Jul 20	99.37000 +0.00	100.88	98.00	98.81	34,555,636
22 Jul 20	99.37000 +0.07	101.06	97.47	98.99	30,127,608
21 Jul 20	99.30000 +2.81	99.98	96.48	97.40	32,418,856
20 Jul 20	96.49000 +0.16	97.58	94.22	96.46	25,636,138
17 Jul 20	96.33000 -0.02	97.88	95.00	95.91	36,663,152
16 Jul 20	96.35000 -6.64	104.16	96.26	103.30	47,557,448
15 Jul 20	102.99000 +4.56	105.00	99.06	99.90	47,889,952
14 Jul 20	98.43000 -1.39	99.80	97.00	99.80	33,226,294
13 Jul 20	99.82000 +0.47	100.88	99.05	99.58	32,371,508
10 Jul 20	99.35000 +0.84	100.41	98.05	98.60	29,397,608
09 Jul 20	98.51000 +1.45	99.22	96.61	97.10	28,267,464
08 Jul 20	97.06000 -0.23	99.76	96.06	97.97	35,871,040
07 Jul 20	97.29000 +4.16	98.22	92.95	93.47	47,494,424
06 Jul 20	93.13000 +1.25	93.40	91.15	92.00	49,652,812
03 Jul 20	91.88000 +0.68	92.00	90.50	91.32	29,910,748
02 Jul 20	91.20000 +0.15	91.75	90.00	90.98	34,527,120
01 Jul 20	91.05000 -1.25	92.56	89.31	92.40	42,068,048
30 Jun 20	92.30000 +0.07	93.60	91.75	92.88	25,766,884
29 Jun 20	92.23000 -0.72	93.44	91.40	92.40	27,130,570
24 Jun 20	92.95000 -1.55	94.40	92.03	94.00	31,091,258
23 Jun 20	94.50000 +1.27	94.50	92.00	92.27	25,453,060
22 Jun 20	93.23000 +0.25	95.41	92.20	92.90	29,277,780
19 Jun 20	92.98000 +3.68	93.32	89.30	89.50	33,448,504
18 Jun 20	89.30000 -0.35	89.96	87.58	89.60	21,487,640
17 Jun 20	89.65000 +2.51	90.05	87.15	87.30	33,127,400
16 Jun 20	87.14000 +2.90	87.61	84.58	85.10	27,428,616
15 Jun 20	84.24000 -1.60	86.60	84.08	85.10	25,478,188
12 Jun 20	85.84000 +1.38	85.85	83.11	83.11	23,395,844
11 Jun 20	84.46000 -0.08	85.36	83.58	84.35	22,117,862
10 Jun 20	84.54000 +1.57	85.50	82.54	83.01	31,912,488
09 Jun 20	82.97000 +2.67	83.00	80.30	80.30	35,269,984
08 Jun 20	80.30000 -2.00	82.69	79.68	82.52	33,038,300
05 Jun 20	82.30000 +1.10	82.32	80.42	81.20	18,578,932
04 Jun 20	81.20000 +1.03	81.26	79.91	80.58	20,979,792
03 Jun 20	80.17000 -0.23	80.79	79.90	80.66	20,953,772
02 Jun 20	80.40000 +0.18	80.60	79.53	80.27	17,609,320
01 Jun 20	80.22000 +1.52	80.80	79.59	79.80	26,148,402
29 May 20	78.70000 +0.20	79.35	77.80	78.10	17,318,968
28 May 20	78.50000 -1.37	79.93	77.33	79.71	23,191,684
27 May 20	79.87000 -1.63	81.13	78.41	81.13	31,144,212
26 May 20	81.50000 +0.55	81.90	80.26	80.65	21,137,100
25 May 20	80.95000 -14.93	81.73	80.05	80.60	19,936,840
22 May 20	95.88000 -3.86	99.88	95.38	99.77	28,447,784
21 May 20	99.74000 +1.84	101.00	98.03	98.30	27,069,880
20 May 20	97.90000 -0.04	99.97	97.15	98.52	19,324,558
19 May 20	97.94000 +0.74	99.97	97.31	99.00	18,534,838
18 May 20	97.20000 +2.37	98.20	94.10	94.95	30,116,320
15 May 20	94.83000 -2.37	98.15	94.51	97.80	25,366,060
14 May 20	97.20000 +1.50	98.00	94.70	95.46	22,261,680
13 May 20	95.70000 +0.26	97.00	94.10	95.44	22,492,008
12 May 20	95.44000 +1.76	95.53	93.52	93.68	18,285,628
11 May 20	93.68000 -3.37	96.78	93.39	96.70	32,938,974
08 May 20	97.05000 +0.45	98.69	96.43	96.96	16,732,086
07 May 20	96.60000 +0.18	97.33	95.60	96.55	12,458,600
06 May 20	96.42000 +3.42	96.42	92.10	92.51	26,001,372
30 Apr 20	93.00000 -0.39	94.60	92.44	93.40	19,649,746
29 Apr 20	93.39000 -2.66	96.00	91.65	95.56	24,102,982
28 Apr 20	96.05000 -0.30	97.00	95.05	96.40	22,129,180
27 Apr 20	96.35000 +1.07	97.30	94.29	95.90	18,385,978
24 Apr 20	95.28000 -0.77	95.99	94.50	95.98	10,850,701
23 Apr 20	96.05000 -1.45	98.77	95.00	98.00	19,376,576
22 Apr 20	97.50000 +2.20	97.50	94.11	95.29	17,745,048
21 Apr 20	95.30000 -1.40	97.02	94.25	97.00	18,320,324
20 Apr 20	96.70000 +0.10	97.50	96.01	96.60	12,854,190
17 Apr 20	96.60000 -0.81	98.20	96.36	97.55	14,749,545
16 Apr 20	97.41000 -0.02	97.92	95.52	96.17	13,984,286
15 Apr 20	97.43000 -1.06	99.55	96.88	98.51	14,466,307
14 Apr 20	98.49000 +1.82	98.54	96.08	97.72	19,345,508
13 Apr 20	96.67000 +0.46	97.37	95.28	96.98	9,332,925
10 Apr 20	96.21000 -0.58	99.68	95.90	96.78	17,107,628
09 Apr 20	96.79000 +2.01	97.80	94.45	94.79	17,708,066
08 Apr 20	94.78000 -0.72	96.50	94.23	94.90	16,119,858
07 Apr 20	95.50000 +1.77	95.98	93.58	94.50	23,768,404
03 Apr 20	93.73000 +1.88	95.00	91.53	91.80	29,210,344
02 Apr 20	91.85000 +1.85	91.99	89.62	90.05	18,138,870
01 Apr 20	90.00000 -2.03	91.49	89.20	91.38	19,304,498
31 Mar 20	92.03000 +1.33	92.18	90.00	91.17	26,304,468
30 Mar 20	90.70000 -0.19	92.45	88.68	90.00	25,684,644
27 Mar 20	90.89000 +0.61	93.25	90.08	91.05	28,469,860
26 Mar 20	90.28000 +1.31	91.50	88.15	88.90	31,770,356
25 Mar 20	88.97000 +3.31	89.98	86.61	88.15	31,844,648
24 Mar 20	85.66000 +3.36	86.00	82.88	83.04	31,900,548
23 Mar 20	82.30000 +2.14	83.49	79.31	80.00	41,520,768
20 Mar 20	80.16000 +1.16	80.99	78.66	79.98	24,883,224
19 Mar 20	79.00000 -1.60	81.80	77.18	80.50	32,231,088
18 Mar 20	80.60000 -0.49	84.26	80.29	81.20	28,389,686
17 Mar 20	81.09000 -0.96	83.96	79.08	82.05	27,293,470
16 Mar 20	82.05000 -2.65	85.70	81.55	85.00	28,994,096
13 Mar 20	84.70000 -1.68	86.00	82.00	82.20	34,967,128
12 Mar 20	86.38000 -2.65	89.00	86.00	87.51	25,077,454
11 Mar 20	89.03000 -1.57	91.79	88.81	91.79	16,010,243
10 Mar 20	90.60000 +1.71	91.60	88.15	89.25	26,284,468
09 Mar 20	88.89000 -3.36	91.30	88.79	90.05	32,820,180
06 Mar 20	92.25000 +0.55	93.80	91.70	92.00	31,258,260
05 Mar 20	91.70000 +3.90	92.50	89.01	89.61	44,192,556
04 Mar 20	87.80000 -0.54	88.11	86.40	88.00	15,053,100
03 Mar 20	88.34000 +3.14	89.25	86.26	86.26	29,243,000
02 Mar 20	85.20000 +1.11	86.41	83.12	85.05	26,989,162
28 Feb 20	84.09000 -3.12	86.58	83.66	86.00	26,959,678
27 Feb 20	87.21000 +0.53	88.00	86.30	87.00	19,002,180
26 Feb 20	86.68000 -1.63	87.99	86.50	87.90	22,998,536
25 Feb 20	88.31000 -0.07	89.99	87.20	87.37	23,184,352
24 Feb 20	88.38000 -1.82	90.05	87.55	89.97	27,950,756
21 Feb 20	90.20000 -0.60	90.70	89.88	90.31	19,334,718
20 Feb 20	90.80000 +1.12	91.08	89.25	90.18	16,027,553
19 Feb 20	89.68000 -0.92	90.90	89.39	90.39	16,851,332
18 Feb 20	90.60000 -1.78	93.55	90.24	92.39	22,754,516
17 Feb 20	92.38000 +0.83	92.79	91.05	91.55	16,256,991
14 Feb 20	91.55000 +0.10	92.45	91.01	91.65	15,010,325
13 Feb 20	91.45000 -1.51	93.64	91.26	93.21	18,521,632
12 Feb 20	92.96000 +2.81	92.96	90.30	90.51	24,963,048
11 Feb 20	90.15000 +1.65	90.89	88.51	89.00	22,918,742
10 Feb 20	88.50000 -1.15	88.90	87.30	88.70	16,548,422
07 Feb 20	89.65000 -0.44	90.60	87.84	90.50	22,467,652
06 Feb 20	90.09000 +1.18	91.40	88.29	89.45	30,832,480
05 Feb 20	88.91000 +2.16	88.97	86.29	87.00	29,675,828
04 Feb 20	86.75000 +1.29	88.08	83.46	85.44	32,433,084
03 Feb 20	85.46000 -2.53	86.88	80.40	80.58	41,042,008
23 Jan 20	87.99000 -2.34	90.60	87.20	90.02	23,701,556
22 Jan 20	90.33000 -0.04	91.18	89.51	90.35	16,226,239
21 Jan 20	90.37000 +0.27	91.99	89.86	90.10	19,950,940
20 Jan 20	90.10000 -0.56	93.48	89.08	92.78	29,352,712
17 Jan 20	90.66000 +4.22	90.68	86.50	86.50	52,624,116
16 Jan 20	86.44000 -0.49	87.75	85.60	87.64	20,712,394
15 Jan 20	86.93000 +0.42	87.95	86.06	86.65	16,496,087
14 Jan 20	86.51000 -1.33	87.80	86.08	87.80	21,468,124
13 Jan 20	87.84000 +0.34	88.48	86.50	88.38	21,503,704
10 Jan 20	87.50000 +0.62	88.50	87.10	87.40	23,256,664
09 Jan 20	86.88000 +2.20	87.20	84.97	85.00	26,017,192
08 Jan 20	84.68000 -0.19	84.84	84.00	84.03	12,304,171
07 Jan 20	84.87000 +0.78	85.43	83.68	84.10	18,940,918
06 Jan 20	84.09000 -1.86	85.71	83.55	85.55	29,734,840
03 Jan 20	85.95000 -1.73	88.20	85.70	88.02	21,817,780
02 Jan 20	87.68000 +0.16	88.10	86.85	88.00	21,080,992
31 Dec 19	87.52000 +2.02	88.18	85.27	85.27	22,079,314
30 Dec 19	85.50000 +1.12	85.58	83.24	84.30	18,084,666
27 Dec 19	84.38000 +0.00	85.08	83.99	84.00	14,271,441
26 Dec 19	84.38000 +1.00	84.72	83.40	83.50	9,342,398
25 Dec 19	83.38000 -1.12	84.16	82.00	84.10	17,064,510
24 Dec 19	84.50000 -0.73	85.43	84.47	84.89	9,828,295
23 Dec 19	85.23000 +0.33	85.92	84.45	84.91	17,404,140
20 Dec 19	84.90000 +0.04	85.25	84.30	85.20	11,534,201
19 Dec 19	84.86000 +0.11	85.16	84.20	85.16	12,841,976
18 Dec 19	84.75000 -1.29	86.00	84.33	86.00	23,233,406
17 Dec 19	86.04000 +0.79	86.55	84.06	85.22	21,806,344
16 Dec 19	85.25000 -1.60	86.79	84.70	86.72	23,949,028
13 Dec 19	86.85000 +1.75	87.00	85.11	85.59	21,127,556
12 Dec 19	85.10000 +0.10	85.84	84.30	85.84	12,609,934
11 Dec 19	85.00000 +0.50	85.40	84.11	85.28	12,515,808
10 Dec 19	84.50000 +0.88	84.60	82.88	83.00	19,110,038
09 Dec 19	83.62000 -3.48	87.40	82.98	87.40	33,859,768
06 Dec 19	87.10000 +1.19	87.13	85.65	86.42	12,956,329
05 Dec 19	85.91000 +0.26	87.28	85.73	85.99	16,642,223
04 Dec 19	85.65000 +1.10	86.24	83.77	84.50	20,570,876
03 Dec 19	84.55000 +0.82	84.78	81.49	83.48	29,512,432
02 Dec 19	83.73000 -2.17	85.49	83.04	83.08	26,976,232
29 Nov 19	85.90000 -3.78	89.00	83.72	89.00	43,880,612
28 Nov 19	89.68000 +0.03	90.14	88.79	89.66	9,454,360
27 Nov 19	89.65000 +0.75	90.25	88.18	88.91	12,133,230
26 Nov 19	88.90000 +0.78	90.10	88.18	88.88	20,479,932
25 Nov 19	88.12000 -0.86	89.49	86.58	89.00	22,620,928
22 Nov 19	88.98000 -3.62	93.65	88.03	93.00	33,272,090
21 Nov 19	92.60000 -2.40	95.00	91.80	95.00	23,938,270
20 Nov 19	95.00000 -0.63	96.47	94.51	95.02	15,291,982
19 Nov 19	95.63000 +2.73	95.63	92.70	92.90	20,028,328
18 Nov 19	92.90000 +0.20	93.85	92.30	93.70	10,851,051
15 Nov 19	92.70000 -1.63	94.65	92.69	94.10	14,210,719
14 Nov 19	94.33000 +2.94	94.99	92.00	92.00	25,129,668
13 Nov 19	91.39000 +1.72	92.00	88.36	89.58	20,985,412
12 Nov 19	89.67000 +0.79	89.91	88.09	89.45	15,916,592
11 Nov 19	88.88000 -2.42	90.81	88.00	90.81	26,100,376
08 Nov 19	91.30000 +0.72	92.92	90.88	91.50	16,278,107
07 Nov 19	90.58000 -0.61	91.87	90.41	91.49	15,149,654
06 Nov 19	91.19000 -0.11	91.90	90.50	91.35	12,738,308
05 Nov 19	91.30000 -0.90	92.16	90.48	92.00	17,647,018
04 Nov 19	92.20000 -0.30	93.00	91.55	92.50	17,163,494
01 Nov 19	92.50000 +1.62	92.50	90.45	90.72	17,534,764
31 Oct 19	90.88000 +0.70	92.66	89.88	91.00	16,923,464
30 Oct 19	90.18000 -0.58	91.75	89.55	91.73	14,374,439
29 Oct 19	90.76000 -0.32	91.56	90.19	90.79	13,997,271
28 Oct 19	91.08000 +3.54	91.15	87.21	87.37	25,188,620
25 Oct 19	87.54000 +4.83	87.57	85.07	85.10	41,935,416
24 Oct 19	82.71000 -0.07	83.48	81.65	83.20	12,117,866
23 Oct 19	82.78000 -0.91	84.42	82.56	83.50	11,495,770
22 Oct 19	83.69000 +1.08	83.82	82.53	83.40	10,157,901
21 Oct 19	82.61000 -1.66	84.70	81.80	84.26	19,914,870
18 Oct 19	84.27000 -1.53	85.88	83.66	85.80	15,606,285
17 Oct 19	85.80000 -0.17	86.86	84.60	86.24	12,652,563
16 Oct 19	85.97000 +0.72	86.34	84.25	85.60	14,353,529
15 Oct 19	85.25000 +1.69	85.95	83.74	84.17	15,496,587
14 Oct 19	83.56000 +0.17	84.90	82.68	83.82	19,342,294
11 Oct 19	83.39000 +0.39	84.30	82.62	83.90	15,187,150
10 Oct 19	83.00000 +4.31	83.37	78.70	78.78	26,356,952
09 Oct 19	78.69000 -1.66	80.36	77.57	80.35	22,392,766
08 Oct 19	80.35000 -0.33	81.65	80.12	80.12	16,299,010
30 Sep 19	80.68000 -0.37	82.40	80.55	80.80	12,338,188
27 Sep 19	81.05000 -0.26	82.00	80.66	81.40	12,505,615
26 Sep 19	81.31000 -1.52	83.83	81.06	83.50	14,984,018
25 Sep 19	82.83000 +0.33	83.78	81.58	82.14	16,940,740
24 Sep 19	82.50000 +1.40	83.38	80.75	81.00	21,748,172
23 Sep 19	81.10000 -0.40	82.04	80.58	82.04	16,725,703
20 Sep 19	81.50000 +1.36	83.44	80.00	80.14	26,180,800
19 Sep 19	80.14000 +0.33	81.37	79.47	80.16	17,037,972
18 Sep 19	79.81000 +0.78	80.10	78.68	79.00	15,819,986
17 Sep 19	79.03000 -0.73	80.38	78.82	79.60	11,318,386
16 Sep 19	79.76000 +1.16	80.47	78.50	79.40	14,850,111
12 Sep 19	78.60000 +0.51	78.95	77.58	78.48	12,369,321
11 Sep 19	78.09000 -2.48	80.35	77.30	80.35	23,722,886
10 Sep 19	80.57000 +1.32	81.25	79.15	79.56	19,532,212
09 Sep 19	79.25000 -0.86	80.23	78.33	80.23	18,028,544
06 Sep 19	80.11000 +1.63	80.18	77.80	79.14	20,220,556
05 Sep 19	78.48000 +0.20	78.96	78.00	78.79	17,726,860
04 Sep 19	78.28000 -0.22	79.49	77.31	78.78	18,116,780
03 Sep 19	78.50000 -1.11	79.86	78.00	79.73	23,575,388
02 Sep 19	79.61000 -0.44	80.68	78.83	80.49	22,096,640
30 Aug 19	80.05000 +3.11	80.56	77.50	77.88	28,779,760
29 Aug 19	76.94000 -0.18	78.10	75.70	76.03	18,737,278
28 Aug 19	77.12000 +1.32	77.83	75.51	76.05	21,912,984
27 Aug 19	75.80000 +0.25	77.78	75.60	76.10	29,495,320
26 Aug 19	75.55000 -1.05	76.61	75.17	76.06	25,595,206
23 Aug 19	76.60000 +4.87	77.80	72.30	72.50	35,286,396
22 Aug 19	71.73000 +0.02	72.99	71.20	72.99	12,523,042
21 Aug 19	71.71000 -0.25	72.30	70.96	72.20	10,997,862
20 Aug 19	71.96000 +0.02	72.45	71.10	71.95	12,914,115
19 Aug 19	71.94000 +2.82	72.15	69.30	69.51	24,732,760
16 Aug 19	69.12000 +0.12	69.70	68.33	69.00	16,998,720
15 Aug 19	69.00000 +0.31	69.30	68.00	68.05	21,533,166
14 Aug 19	68.69000 +1.63	69.40	67.59	67.59	24,288,756
13 Aug 19	67.06000 -0.19	67.64	66.90	67.25	11,763,681
12 Aug 19	67.25000 +0.37	67.32	66.65	66.73	11,206,331
09 Aug 19	66.88000 +0.22	67.81	66.69	67.08	16,416,956
08 Aug 19	66.66000 +1.16	66.80	65.88	65.88	12,191,276
07 Aug 19	65.50000 +0.76	65.98	64.70	65.00	13,890,148
06 Aug 19	64.74000 +0.64	65.42	61.85	63.00	18,362,952
05 Aug 19	64.10000 -1.94	65.99	63.91	65.70	19,605,652
02 Aug 19	66.04000 -0.69	66.53	65.19	65.73	13,784,917
01 Aug 19	66.73000 -0.21	67.34	66.48	66.60	10,449,930
31 Jul 19	66.94000 -0.02	66.99	65.67	66.40	14,649,341
30 Jul 19	66.96000 +0.31	67.25	66.63	66.75	10,035,062
29 Jul 19	66.65000 -0.17	67.45	66.20	66.82	10,460,282
26 Jul 19	66.82000 +0.10	67.16	66.45	66.45	12,043,875
25 Jul 19	66.72000 +0.12	66.99	66.40	66.59	9,320,285
24 Jul 19	66.60000 +0.55	66.92	66.06	66.42	10,810,759
23 Jul 19	66.05000 -0.49	66.81	65.80	66.54	9,537,582
22 Jul 19	66.54000 +0.52	67.02	65.35	65.99	12,089,706
19 Jul 19	66.02000 +0.00	67.02	65.85	66.50	14,734,897
18 Jul 19	66.02000 -0.22	66.43	65.65	66.10	8,908,442
17 Jul 19	66.24000 +0.18	66.82	65.28	66.11	9,418,783
16 Jul 19	66.06000 -1.32	67.50	66.05	67.20	12,206,046
15 Jul 19	67.38000 +0.93	67.73	65.55	66.89	18,226,100
12 Jul 19	66.45000 -0.21	67.39	66.10	66.49	11,345,490
11 Jul 19	66.66000 -0.75	67.95	66.40	67.70	11,491,676
10 Jul 19	67.41000 +0.93	68.33	66.60	67.06	14,331,436
09 Jul 19	66.48000 -0.02	67.40	66.27	66.94	10,145,935
08 Jul 19	66.50000 -0.90	67.78	66.00	66.67	14,792,376
05 Jul 19	67.40000 +1.29	67.90	66.25	66.35	16,737,353
04 Jul 19	66.11000 -2.26	68.50	65.70	68.37	26,537,594
03 Jul 19	68.37000 -1.84	70.00	68.02	70.00	21,941,360
02 Jul 19	70.21000 +1.98	70.47	67.90	68.00	29,629,142
01 Jul 19	68.23000 +2.23	68.63	66.98	67.00	22,234,792
28 Jun 19	66.00000 -0.90	66.90	64.75	66.90	18,928,076
27 Jun 19	66.90000 +0.40	67.58	66.34	66.34	14,611,595
26 Jun 19	66.50000 +0.47	66.98	65.70	66.20	13,042,383
25 Jun 19	66.03000 -0.03	67.16	65.09	66.13	15,884,665
24 Jun 19	66.06000 +0.16	66.95	65.58	66.41	15,776,370
21 Jun 19	65.90000 +0.39	66.63	65.34	65.40	19,274,272
20 Jun 19	65.51000 +1.13	66.00	64.03	64.70	26,479,412
19 Jun 19	64.38000 +1.79	65.11	63.68	63.68	27,449,992
18 Jun 19	62.59000 +0.99	62.83	61.86	62.00	14,097,498
17 Jun 19	61.60000 +0.32	62.48	61.50	61.95	13,857,881
14 Jun 19	61.28000 -0.02	62.48	61.00	61.40	17,568,820
13 Jun 19	61.30000 +0.95	61.75	60.00	60.80	15,296,981
12 Jun 19	60.35000 +0.23	60.83	59.10	59.97	15,829,208
11 Jun 19	60.12000 +1.49	60.33	58.71	58.99	23,663,690
10 Jun 19	58.63000 +0.65	59.37	57.38	57.97	16,498,764
06 Jun 19	57.98000 -1.02	59.39	57.18	59.05	24,478,256
05 Jun 19	59.00000 -3.03	62.36	58.89	62.00	36,123,664
04 Jun 19	62.03000 -1.19	63.68	61.50	63.35	16,246,224
03 Jun 19	63.22000 +1.06	63.50	62.26	62.36	19,651,012
31 May 19	62.16000 +0.25	63.88	62.16	62.90	18,045,708
30 May 19	61.91000 +0.00	61.99	60.82	61.20	11,106,174
29 May 19	61.91000 -0.61	62.57	61.59	62.00	10,688,225
28 May 19	62.52000 +1.32	62.68	61.11	61.20	24,488,988
27 May 19	61.20000 +1.13	61.60	59.00	60.15	17,843,324
24 May 19	60.07000 +0.46	60.70	59.65	59.87	11,423,232
23 May 19	59.61000 -1.45	61.00	59.58	61.00	16,112,492
22 May 19	61.06000 +0.25	61.60	60.10	60.80	15,754,121
21 May 19	60.81000 +0.56	61.55	60.26	60.26	19,241,816
20 May 19	60.25000 -2.51	63.47	59.66	62.70	31,905,572
17 May 19	62.76000 -1.52	63.96	62.60	63.80	29,514,840
16 May 19	64.28000 -1.13	65.18	63.72	64.89	28,426,944
15 May 19	65.41000 +2.38	65.41	63.51	63.53	30,036,968
14 May 19	63.03000 -1.14	65.66	63.00	63.84	23,462,720
13 May 19	64.17000 +0.05	64.76	62.71	63.40	13,776,585
10 May 19	64.12000 +1.62	64.30	61.36	63.38	21,977,416
09 May 19	62.50000 -1.73	64.75	62.00	63.70	21,181,572
08 May 19	64.23000 -1.91	65.60	64.00	64.57	23,515,084
07 May 19	66.14000 +1.94	68.48	64.52	64.80	42,423,208
06 May 19	64.20000 -1.55	65.00	63.02	65.00	34,803,332
30 Apr 19	65.75000 +0.43	66.30	64.64	65.00	19,451,914
29 Apr 19	65.32000 +2.99	66.44	62.48	62.48	41,273,996
26 Apr 19	62.33000 -1.57	63.81	61.60	63.01	20,322,184
25 Apr 19	63.90000 +1.05	64.87	62.90	63.03	26,476,652
24 Apr 19	62.85000 +0.01	63.69	62.50	63.26	14,705,218
23 Apr 19	62.84000 +0.70	63.55	62.01	62.08	19,038,104
22 Apr 19	62.14000 -2.31	64.40	62.07	64.30	26,908,168
19 Apr 19	64.45000 +0.32	65.08	63.78	64.00	12,729,541
18 Apr 19	64.13000 -0.40	64.75	63.77	64.75	10,178,921
17 Apr 19	64.53000 -0.33	65.50	64.21	65.50	15,363,146
16 Apr 19	64.86000 +1.51	64.86	63.05	63.34	16,408,552
15 Apr 19	63.35000 -1.27	65.98	63.13	65.62	19,756,464
12 Apr 19	64.62000 +0.64	65.12	63.53	64.30	15,714,009
11 Apr 19	63.98000 -1.75	66.50	63.80	65.73	25,021,674
10 Apr 19	65.73000 +0.91	67.03	64.01	64.96	32,611,048
09 Apr 19	64.82000 +0.84	65.10	62.60	63.53	25,780,062
08 Apr 19	63.98000 -2.16	66.50	63.45	66.50	32,009,382
04 Apr 19	66.14000 +0.56	66.25	64.90	65.50	17,899,218
03 Apr 19	65.58000 +0.30	65.93	64.91	65.25	16,646,506
02 Apr 19	65.28000 -0.47	66.01	64.60	66.00	19,915,646
01 Apr 19	65.75000 +0.33	67.95	65.46	66.00	26,429,020
29 Mar 19	65.42000 +0.77	66.01	62.65	63.88	29,450,544
28 Mar 19	64.65000 -9.71	65.45	61.00	61.68	25,554,848
27 Mar 19	74.36000 +2.81	75.55	72.14	72.14	34,462,928
26 Mar 19	71.55000 +0.35	72.48	70.86	71.90	12,969,187
25 Mar 19	71.20000 -1.93	73.10	71.18	72.10	17,886,116
22 Mar 19	73.13000 +0.73	73.49	72.05	72.90	13,484,402
21 Mar 19	72.40000 -0.32	73.56	71.88	73.03	12,572,709
20 Mar 19	72.72000 +0.62	73.00	71.16	71.66	17,086,416
19 Mar 19	72.10000 -2.00	73.96	71.64	73.95	23,528,984
18 Mar 19	74.10000 +2.58	75.05	71.14	72.20	29,163,100
15 Mar 19	71.52000 +1.46	72.81	69.75	70.30	25,605,832
14 Mar 19	70.06000 +0.18	71.11	69.73	70.18	18,875,534
13 Mar 19	69.88000 +0.07	70.65	69.40	69.87	16,647,061
12 Mar 19	69.81000 -0.49	71.54	69.38	71.30	18,671,086
11 Mar 19	70.30000 +0.64	70.88	69.30	70.01	19,645,042
08 Mar 19	69.66000 -0.72	71.45	68.65	69.00	20,154,860
07 Mar 19	70.38000 -0.87	71.24	69.75	71.24	20,209,276
06 Mar 19	71.25000 -0.87	72.80	70.40	72.20	20,751,208
05 Mar 19	72.12000 -0.15	72.88	71.60	72.12	15,971,983
04 Mar 19	72.27000 +0.27	74.00	71.67	72.41	27,097,080
01 Mar 19	72.00000 +0.10	73.00	70.88	72.80	20,738,740
28 Feb 19	71.90000 +3.10	72.20	68.52	68.80	28,268,420
27 Feb 19	68.80000 +0.80	70.28	67.77	67.95	19,179,532
26 Feb 19	68.00000 -0.50	73.44	67.31	67.69	36,860,896
25 Feb 19	68.50000 +2.20	68.90	65.80	66.00	35,675,504
22 Feb 19	66.30000 +0.86	66.30	64.60	65.77	11,944,541
21 Feb 19	65.44000 +0.49	66.50	65.00	65.06	15,913,469
20 Feb 19	64.95000 -0.98	65.93	64.08	65.60	17,607,700
19 Feb 19	65.93000 -0.90	67.47	65.60	66.80	19,681,526
18 Feb 19	66.83000 +2.54	67.65	66.00	66.30	24,094,580
15 Feb 19	64.29000 -1.51	65.75	63.91	65.22	13,729,632
14 Feb 19	65.80000 +0.21	66.15	64.90	65.50	15,767,941
13 Feb 19	65.59000 +2.09	65.99	64.00	64.00	20,888,236
12 Feb 19	63.50000 +1.65	64.23	62.00	62.50	21,353,912
11 Feb 19	61.85000 +1.03	62.16	59.79	60.07	16,245,595
01 Feb 19	60.82000 +1.77	60.87	58.84	59.94	17,380,400
31 Jan 19	59.05000 +1.65	59.45	57.59	58.24	18,500,062
30 Jan 19	57.40000 +0.22	58.48	56.83	57.00	14,405,342
29 Jan 19	57.18000 +2.36	57.24	54.78	55.01	26,740,342
28 Jan 19	54.82000 -4.17	57.95	54.50	57.95	41,575,484
25 Jan 19	58.99000 -0.39	59.78	58.81	59.35	11,123,213
24 Jan 19	59.38000 +1.36	59.68	57.40	57.90	12,194,226
23 Jan 19	58.02000 +0.33	58.38	57.23	57.40	9,013,534
22 Jan 19	57.69000 -1.38	59.30	57.05	59.30	15,165,957
21 Jan 19	59.07000 -0.10	60.46	58.85	58.96	15,792,972
18 Jan 19	59.17000 +1.81	59.78	57.52	57.90	17,839,996
17 Jan 19	57.36000 -0.11	58.44	57.12	57.35	12,421,406
16 Jan 19	57.47000 +1.03	57.99	55.50	56.43	17,737,356
15 Jan 19	56.44000 +2.11	56.49	54.33	54.50	16,121,003
14 Jan 19	54.33000 -1.62	55.95	54.11	55.95	11,180,550
11 Jan 19	55.95000 -0.32	56.51	55.03	56.20	13,116,499
10 Jan 19	56.27000 +0.74	57.24	54.72	55.09	16,368,575
09 Jan 19	55.53000 +1.55	56.22	54.10	54.50	19,701,098
08 Jan 19	53.98000 +0.41	54.36	53.35	53.35	12,829,205
07 Jan 19	53.57000 -0.78	54.10	52.90	54.00	24,033,818
04 Jan 19	54.35000 +3.28	54.48	49.78	50.30	35,496,864
03 Jan 19	51.07000 -1.90	52.68	50.12	52.23	32,556,096
02 Jan 19	52.97000 +0.22	53.91	52.54	53.29	27,884,808
28 Dec 18	52.75000 +1.25	52.89	51.71	51.96	20,223,064
27 Dec 18	51.50000 -0.50	53.30	51.30	52.50	25,548,680
26 Dec 18	52.00000 -1.41	53.60	52.00	53.31	15,045,346
25 Dec 18	53.41000 +0.25	53.78	51.95	52.31	22,211,956
24 Dec 18	53.16000 +3.07	53.20	50.40	50.60	29,597,384
21 Dec 18	50.09000 -2.86	52.60	49.89	52.60	51,315,464
20 Dec 18	52.95000 -2.16	55.11	52.77	54.67	36,463,324
19 Dec 18	55.11000 -1.71	57.19	55.00	57.00	22,816,738
18 Dec 18	56.82000 -0.37	57.80	56.50	57.08	17,512,812
17 Dec 18	57.19000 -1.71	58.47	55.42	58.42	28,597,180
14 Dec 18	58.90000 -1.02	59.90	58.27	59.39	20,340,380
13 Dec 18	59.92000 +1.08	60.69	58.50	59.01	20,522,256
12 Dec 18	58.84000 -1.28	60.90	58.52	60.81	18,662,364
11 Dec 18	60.12000 +1.12	60.59	59.05	59.05	17,413,008
10 Dec 18	59.00000 +0.62	59.48	56.74	57.48	23,301,900
07 Dec 18	58.38000 -4.27	61.79	58.04	61.60	50,886,228
06 Dec 18	62.65000 -4.26	66.39	60.50	65.81	34,387,568
05 Dec 18	66.91000 -0.04	68.24	65.88	66.01	16,118,295
04 Dec 18	66.95000 +0.01	67.30	66.01	66.99	12,514,312
03 Dec 18	66.94000 +1.49	67.50	65.60	67.10	22,127,488
30 Nov 18	65.45000 +1.41	65.60	63.80	64.40	14,263,842
29 Nov 18	64.04000 -0.42	65.27	64.04	64.70	12,871,173
28 Nov 18	64.46000 +1.95	64.76	62.20	62.86	17,543,644
27 Nov 18	62.51000 -0.04	63.16	62.10	62.79	7,316,511
26 Nov 18	62.55000 -0.08	63.14	62.00	62.99	7,594,818
23 Nov 18	62.63000 -0.69	63.65	62.37	62.98	10,155,354
22 Nov 18	63.32000 -0.70	64.65	63.01	64.00	12,112,075
21 Nov 18	64.02000 +1.38	64.45	61.88	62.00	14,363,545
20 Nov 18	62.64000 -0.67	63.61	62.30	62.91	12,395,767
19 Nov 18	63.31000 +1.00	64.09	62.05	62.48	18,185,070
16 Nov 18	62.31000 -1.92	63.86	61.68	63.80	29,339,820
15 Nov 18	64.23000 +0.10	64.23	62.20	63.60	22,014,288
14 Nov 18	64.13000 -1.27	66.09	64.00	65.70	13,560,941
13 Nov 18	65.40000 +0.37	66.00	63.71	63.88	15,749,087
12 Nov 18	65.03000 +0.56	65.90	63.38	64.45	13,492,064
09 Nov 18	64.47000 -0.82	65.48	63.79	64.70	12,407,095
08 Nov 18	65.29000 +0.42	65.90	64.77	65.66	12,118,434
07 Nov 18	64.87000 -0.54	66.13	64.61	65.70	14,359,612
06 Nov 18	65.41000 -0.58	66.18	64.55	66.00	15,404,628
05 Nov 18	65.99000 -1.61	66.85	64.82	66.62	21,900,108
02 Nov 18	67.60000 +5.10	67.85	64.75	65.50	37,191,148
01 Nov 18	62.50000 +0.92	64.40	61.68	62.36	29,217,412
31 Oct 18	61.58000 +3.21	62.00	58.80	58.90	24,200,734
30 Oct 18	58.37000 +1.86	59.50	56.05	56.93	22,888,352
29 Oct 18	56.51000 -1.29	57.80	55.00	57.80	24,694,264
26 Oct 18	57.80000 +1.00	58.85	57.02	57.98	23,162,032
25 Oct 18	56.80000 -1.76	57.37	55.09	56.20	23,467,240
24 Oct 18	58.56000 -1.79	60.33	56.85	60.27	28,009,012
23 Oct 18	60.35000 -0.86	61.53	59.20	60.87	32,962,336
22 Oct 18	61.21000 +4.61	62.26	57.48	57.50	48,815,936
19 Oct 18	56.60000 +1.16	57.60	54.30	54.99	33,482,100
18 Oct 18	55.44000 -2.69	58.51	54.91	57.90	28,016,870
17 Oct 18	58.13000 +0.12	59.65	55.70	58.80	16,545,362
16 Oct 18	58.01000 +0.42	59.37	57.33	57.80	12,474,314
15 Oct 18	57.59000 +0.29	59.13	57.11	57.20	16,532,868
12 Oct 18	57.30000 +1.75	58.11	54.89	55.83	27,391,556
11 Oct 18	55.55000 -2.59	56.62	53.70	54.00	29,445,088
10 Oct 18	58.14000 -0.63	59.90	57.00	59.58	15,398,029
09 Oct 18	58.77000 +0.38	59.56	58.18	58.20	19,043,228
08 Oct 18	58.39000 -5.11	62.00	58.19	62.00	29,084,206
28 Sep 18	63.50000 +0.75	63.80	62.13	62.13	17,939,212
27 Sep 18	62.75000 +0.05	64.00	62.08	62.56	21,601,536
26 Sep 18	62.70000 +1.20	63.90	61.18	61.91	32,816,768
25 Sep 18	61.50000 +0.68	62.17	59.80	60.04	16,497,041
21 Sep 18	60.82000 +1.63	61.25	58.26	59.28	20,503,114
20 Sep 18	59.19000 +0.04	60.31	58.51	59.15	18,594,432
19 Sep 18	59.15000 +1.69	60.36	56.85	57.30	32,695,060
18 Sep 18	57.46000 +2.06	57.66	54.23	55.40	34,614,364
17 Sep 18	55.40000 -2.73	58.90	55.19	57.36	28,950,176
14 Sep 18	58.13000 -0.77	58.95	56.60	58.78	27,347,478
13 Sep 18	58.90000 -2.50	62.80	55.65	62.58	56,007,888
12 Sep 18	61.40000 -3.33	64.65	61.00	64.65	33,374,012
11 Sep 18	64.73000 +0.75	65.75	63.52	64.08	12,054,301
10 Sep 18	63.98000 -1.64	66.25	63.69	65.80	14,449,206
07 Sep 18	65.62000 +2.02	66.29	64.05	64.05	19,910,140
06 Sep 18	63.60000 -1.19	64.92	63.50	64.00	13,283,558
05 Sep 18	64.79000 -0.94	66.30	64.78	65.70	13,753,728
04 Sep 18	65.73000 +0.05	66.44	64.50	66.00	17,398,536
03 Sep 18	65.68000 -0.47	65.80	64.50	65.14	12,913,810
31 Aug 18	66.15000 -1.84	67.50	64.72	67.50	29,346,562
30 Aug 18	67.99000 -1.78	70.30	67.80	69.85	15,755,217
29 Aug 18	69.77000 -0.76	70.50	69.40	70.20	10,866,378
28 Aug 18	70.53000 +0.18	70.88	69.54	70.48	16,885,416
27 Aug 18	70.35000 +2.38	71.50	68.15	68.22	26,512,476
24 Aug 18	67.97000 +0.41	69.01	66.53	67.16	18,479,090
23 Aug 18	67.56000 +0.99	68.21	66.05	66.81	15,609,060
22 Aug 18	66.57000 -0.43	67.18	65.38	66.55	13,234,151
21 Aug 18	67.00000 +4.10	67.40	62.95	63.00	24,691,468
20 Aug 18	62.90000 -1.97	64.99	61.00	64.54	29,597,740
17 Aug 18	64.87000 -2.36	67.90	63.60	67.88	32,955,172
16 Aug 18	67.23000 -0.30	69.41	66.31	66.50	17,588,954
15 Aug 18	67.53000 -3.58	70.96	67.30	70.84	20,394,794
14 Aug 18	71.11000 +0.76	71.42	69.70	70.35	15,668,234
13 Aug 18	70.35000 +0.32	70.70	68.68	69.88	14,872,480
10 Aug 18	70.03000 +2.98	70.63	67.03	67.05	26,094,864
09 Aug 18	67.05000 +4.41	67.65	62.35	62.70	23,252,452
08 Aug 18	62.64000 -0.80	64.29	62.25	63.72	12,474,942
07 Aug 18	63.44000 +1.59	63.59	60.85	61.60	24,737,004
06 Aug 18	61.85000 -4.64	65.68	60.80	65.50	38,650,148
03 Aug 18	66.49000 -2.91	69.99	66.40	69.00	18,097,814
02 Aug 18	69.40000 +1.09	69.43	67.40	68.31	19,629,856
01 Aug 18	68.31000 -0.56	69.78	68.15	69.78	9,696,974
31 Jul 18	68.87000 -0.18	70.35	68.50	68.51	13,196,152
30 Jul 18	69.05000 -1.35	70.50	68.01	70.22	16,020,031
27 Jul 18	70.40000 -0.10	70.88	69.88	70.22	11,157,009
26 Jul 18	70.50000 -1.39	72.61	70.40	72.19	14,446,930
25 Jul 18	71.89000 +0.88	72.29	70.62	70.84	15,578,865
24 Jul 18	71.01000 +0.82	72.20	69.18	69.70	26,023,740
23 Jul 18	70.19000 -3.57	71.80	69.17	70.55	39,230,828
20 Jul 18	73.76000 +0.54	73.86	71.08	73.15	17,533,644
19 Jul 18	73.22000 -0.88	74.67	72.75	74.60	12,844,222
18 Jul 18	74.10000 +1.35	75.80	72.50	73.05	23,366,344
17 Jul 18	72.75000 -1.96	75.07	72.07	74.90	18,151,794
16 Jul 18	74.71000 -0.28	75.19	73.65	74.50	13,717,854
13 Jul 18	74.99000 +1.29	75.30	73.10	73.87	23,711,226
12 Jul 18	73.70000 +1.33	74.66	72.55	72.56	24,116,236
11 Jul 18	72.37000 -0.47	72.86	70.21	71.50	19,282,088
10 Jul 18	72.84000 +0.55	73.66	71.84	72.75	15,707,049
09 Jul 18	72.29000 +2.31	72.46	69.21	69.28	21,434,740
06 Jul 18	69.98000 +1.99	71.47	67.68	68.00	30,929,460
05 Jul 18	67.99000 -2.08	71.55	67.86	70.20	25,061,616
04 Jul 18	70.07000 -2.44	72.20	70.03	71.50	19,004,888
03 Jul 18	72.51000 -2.89	75.27	69.00	75.25	37,995,832
02 Jul 18	75.40000 -0.36	77.58	74.00	75.00	16,924,420
29 Jun 18	75.76000 +2.91	76.08	73.18	73.18	16,277,396
28 Jun 18	72.85000 -3.60	76.10	72.80	74.90	25,643,336
27 Jun 18	76.45000 -3.30	80.05	76.00	79.97	21,634,384
26 Jun 18	79.75000 +0.13	80.79	77.57	79.01	18,850,110
25 Jun 18	79.62000 +0.65	81.28	78.60	79.16	23,003,202
22 Jun 18	78.97000 +0.78	79.29	76.20	77.10	20,143,400
21 Jun 18	78.19000 -0.75	79.92	77.18	78.94	21,927,540
20 Jun 18	78.94000 +3.95	79.14	73.60	75.00	31,982,078
19 Jun 18	74.99000 -0.96	77.62	73.50	75.70	26,252,068
15 Jun 18	75.95000 -0.34	76.98	75.08	76.01	14,298,128
14 Jun 18	76.29000 -0.74	77.97	75.98	77.00	15,880,457
13 Jun 18	77.03000 -1.63	78.24	75.96	78.00	18,643,112
12 Jun 18	78.66000 +0.64	78.77	77.17	78.15	23,229,352
11 Jun 18	78.02000 -3.13	81.10	76.34	81.09	37,646,556
08 Jun 18	81.15000 -0.86	82.62	81.03	81.40	27,109,516
07 Jun 18	82.01000 -0.40	83.29	81.36	82.45	23,776,092
06 Jun 18	82.41000 +2.26	83.10	79.70	80.59	26,755,838
05 Jun 18	80.15000 +4.41	81.99	75.53	76.16	30,036,892
04 Jun 18	75.74000 +1.73	76.23	73.10	74.59	20,243,118
01 Jun 18	74.01000 -2.12	76.80	72.70	76.14	21,548,620
31 May 18	76.13000 +1.61	76.22	73.35	74.51	21,844,988
30 May 18	74.52000 -20.90	76.40	70.40	71.55	22,828,618
29 May 18	95.42000 -5.84	102.87	93.16	100.25	23,924,080
28 May 18	101.26000 +3.89	101.50	96.68	98.25	17,374,404
25 May 18	97.37000 +3.28	98.85	93.95	94.30	16,651,276
24 May 18	94.09000 -0.57	95.00	93.00	93.00	8,862,485
23 May 18	94.66000 -0.48	96.43	94.23	94.81	11,527,021
22 May 18	95.14000 +3.36	95.22	91.20	91.72	13,879,421
21 May 18	91.78000 -0.48	92.87	91.00	92.80	8,500,144
18 May 18	92.26000 +2.33	92.30	89.22	89.98	10,279,104
17 May 18	89.93000 -1.69	91.56	89.18	91.30	10,364,365
16 May 18	91.62000 -0.81	93.17	91.38	91.80	11,459,185
15 May 18	92.43000 +1.29	93.22	90.59	91.35	13,133,105
14 May 18	91.14000 +1.66	91.49	88.47	90.00	12,612,661
11 May 18	89.48000 -2.11	95.60	88.81	91.66	26,973,328
10 May 18	91.59000 +5.73	92.60	86.06	86.82	25,276,896
09 May 18	85.86000 +0.30	86.40	84.68	85.56	7,696,301
08 May 18	85.56000 +1.05	86.05	84.20	84.93	10,310,282
07 May 18	84.51000 +2.07	84.55	82.51	82.68	9,297,680
04 May 18	82.44000 -0.45	83.72	81.81	82.84	8,097,718
03 May 18	82.89000 +0.96	83.45	80.10	81.98	8,841,912
02 May 18	81.93000 -1.55	84.90	81.00	83.99	13,800,203
27 Apr 18	83.48000 -0.29	85.19	81.02	83.00	15,268,734
26 Apr 18	83.77000 -3.69	87.69	83.38	87.69	15,784,879
25 Apr 18	87.46000 +2.71	87.58	84.36	84.54	16,892,248
24 Apr 18	84.75000 +0.46	86.21	84.01	84.60	10,892,117
23 Apr 18	84.29000 +0.26	85.00	83.15	83.97	9,333,473
20 Apr 18	84.03000 +1.00	86.15	82.80	83.03	13,602,434
19 Apr 18	83.03000 +0.99	83.20	81.60	82.20	9,760,595
18 Apr 18	82.04000 +1.17	82.49	79.99	81.50	13,848,653
17 Apr 18	80.87000 -2.42	83.73	79.83	83.26	16,665,648
16 Apr 18	83.29000 +2.21	83.79	80.10	81.65	16,286,991
13 Apr 18	81.08000 -4.65	86.19	81.00	85.80	22,343,352
12 Apr 18	85.73000 +0.67	86.44	84.21	85.21	10,401,479
11 Apr 18	85.06000 +0.70	86.13	84.00	84.44	12,056,216
10 Apr 18	84.36000 +1.75	84.73	82.83	83.05	9,551,700
09 Apr 18	82.61000 -1.50	84.38	82.15	83.80	12,953,441
04 Apr 18	84.11000 -0.75	86.71	83.79	86.40	13,710,467
03 Apr 18	84.86000 -0.01	85.00	82.30	83.67	14,376,812
02 Apr 18	84.87000 -2.14	87.89	84.60	87.01	11,021,927
30 Mar 18	87.01000 +4.21	87.08	82.74	82.77	14,227,132
29 Mar 18	82.80000 -0.45	84.47	79.00	84.00	16,124,481
28 Mar 18	83.25000 -3.46	87.53	83.00	86.10	23,319,662
27 Mar 18	86.71000 -0.63	89.00	85.05	88.89	20,780,336
26 Mar 18	87.34000 +2.72	89.23	84.60	84.61	20,455,504
23 Mar 18	84.62000 -1.27	85.88	82.00	83.33	15,838,369
22 Mar 18	85.89000 -0.62	87.35	84.77	86.00	12,460,820
21 Mar 18	86.51000 -0.98	89.19	86.00	87.80	14,264,319
20 Mar 18	87.49000 +1.14	88.86	85.51	85.63	14,963,300
19 Mar 18	86.35000 +4.40	86.39	81.58	82.21	14,452,927
16 Mar 18	81.95000 -0.74	83.33	81.66	82.20	9,311,693
15 Mar 18	82.69000 +2.78	83.00	79.50	79.57	12,488,922
14 Mar 18	79.91000 +1.10	80.25	78.32	78.65	7,787,934
13 Mar 18	78.81000 -1.16	80.20	78.50	79.67	7,798,870
12 Mar 18	79.97000 +0.58	80.49	79.05	80.00	8,834,512
09 Mar 18	79.39000 +1.13	79.57	77.70	78.26	9,813,563
08 Mar 18	78.26000 +2.86	78.98	75.82	76.35	14,365,363
07 Mar 18	75.40000 -0.79	76.66	75.15	75.89	5,957,570
06 Mar 18	76.19000 +1.72	76.76	74.41	74.44	9,847,538
05 Mar 18	74.47000 +0.70	74.72	73.11	73.80	5,484,606
02 Mar 18	73.77000 -0.42	74.50	73.54	73.85	5,157,194
01 Mar 18	74.19000 +1.71	74.28	72.20	72.30	7,357,007
28 Feb 18	72.48000 -1.19	74.30	72.37	73.50	6,596,593
27 Feb 18	73.67000 -1.09	75.50	73.61	75.02	6,449,743
26 Feb 18	74.76000 +1.48	75.00	72.55	73.50	9,886,667
23 Feb 18	73.28000 +0.81	74.88	72.43	72.98	9,661,952
22 Feb 18	72.47000 +0.54	73.18	70.97	72.00	14,567,143
14 Feb 18	71.93000 +0.70	72.42	71.30	71.70	5,579,497
13 Feb 18	71.23000 +0.26	72.99	70.97	71.57	9,102,910
12 Feb 18	70.97000 +3.41	71.40	67.85	67.89	12,522,192
09 Feb 18	67.56000 -1.55	68.87	66.12	66.70	16,704,087
08 Feb 18	69.11000 +1.42	69.89	67.78	67.97	10,745,738
07 Feb 18	67.69000 -1.32	71.20	67.08	71.08	15,376,763
06 Feb 18	69.01000 -4.36	71.49	67.18	71.49	24,160,060
05 Feb 18	73.37000 -0.91	73.66	71.70	73.45	12,431,731
02 Feb 18	74.28000 +0.05	75.99	73.71	74.81	7,970,809
01 Feb 18	74.23000 -1.46	76.90	73.20	76.19	9,696,716
31 Jan 18	75.69000 +1.59	75.90	73.90	73.99	8,617,138
30 Jan 18	74.10000 +0.86	74.82	73.05	73.24	8,650,301
29 Jan 18	73.24000 -3.91	78.00	72.90	77.51	17,552,440
26 Jan 18	77.15000 +1.09	77.76	75.75	76.08	10,540,276
25 Jan 18	76.06000 -2.01	78.75	75.47	78.68	15,477,338
24 Jan 18	78.07000 +1.38	78.40	76.32	76.83	13,922,066
23 Jan 18	76.69000 +0.30	77.98	75.51	76.30	14,730,808
22 Jan 18	76.39000 +2.03	76.48	74.19	74.36	12,770,574
19 Jan 18	74.36000 +1.56	74.77	72.05	72.88	11,694,432
18 Jan 18	72.80000 -0.74	74.97	71.93	73.70	9,976,218
17 Jan 18	73.54000 -1.56	75.67	73.24	75.59	11,527,743
16 Jan 18	75.10000 +0.61	76.99	73.86	74.19	17,247,608
15 Jan 18	74.49000 -0.12	76.00	73.61	74.40	14,113,987
12 Jan 18	74.61000 +0.34	75.00	73.96	74.27	7,216,820
11 Jan 18	74.27000 -0.63	75.18	73.77	74.60	8,648,657
10 Jan 18	74.90000 +0.20	75.66	74.00	74.60	14,529,531
09 Jan 18	74.70000 +3.44	75.19	71.07	71.69	21,798,676
08 Jan 18	71.26000 +0.94	71.35	69.90	70.41	9,794,832
05 Jan 18	70.32000 -0.25	71.78	69.88	71.55	13,391,300
04 Jan 18	70.57000 +1.74	70.69	68.83	69.12	16,049,909
03 Jan 18	68.83000 +0.16	70.00	68.60	68.69	12,456,448
02 Jan 18	68.67000 -0.31	69.85	68.20	69.42	9,392,546
29 Dec 17	68.98000 -0.44	70.25	68.80	69.31	7,275,610
28 Dec 17	69.42000 +1.27	69.95	68.15	68.15	7,349,444
27 Dec 17	68.15000 -2.56	70.88	68.00	70.88	11,044,428
26 Dec 17	70.71000 -0.30	71.59	69.70	71.01	6,159,013
25 Dec 17	71.01000 -0.22	72.30	70.20	71.00	7,586,647
22 Dec 17	71.23000 +0.43	71.93	70.49	70.80	10,667,318
21 Dec 17	70.80000 +1.42	71.45	69.12	69.31	15,057,364
20 Dec 17	69.38000 +0.74	69.67	68.50	69.50	8,970,272
19 Dec 17	68.64000 +0.50	68.68	67.70	68.38	8,288,950
18 Dec 17	68.14000 +0.59	68.80	67.59	67.59	7,295,404
15 Dec 17	67.55000 -2.09	69.60	67.49	69.60	10,817,990
14 Dec 17	69.64000 +0.18	70.24	69.19	69.90	8,864,698
13 Dec 17	69.46000 +0.68	69.89	68.21	69.32	11,521,616
12 Dec 17	68.78000 -0.64	70.18	68.70	69.71	13,839,042
11 Dec 17	69.42000 +3.99	69.49	66.30	66.74	24,370,072
08 Dec 17	65.43000 +0.97	65.76	64.28	64.33	11,427,223
07 Dec 17	64.46000 -0.92	65.68	64.23	65.30	7,457,652
06 Dec 17	65.38000 -1.02	67.19	64.53	66.39	10,133,007
05 Dec 17	66.40000 -1.01	67.69	66.00	67.36	7,588,120
04 Dec 17	67.41000 +1.32	67.94	65.07	65.52	10,566,083
01 Dec 17	66.09000 +0.90	66.66	65.21	65.82	7,792,411
30 Nov 17	65.19000 -0.11	66.20	64.50	65.31	6,965,475
29 Nov 17	65.30000 -0.95	67.42	64.80	66.64	10,940,612
28 Nov 17	66.25000 +2.02	66.28	64.40	64.62	13,197,785
27 Nov 17	64.23000 -1.01	66.00	63.51	65.01	12,059,860
24 Nov 17	65.24000 +0.33	66.20	63.81	63.81	16,967,446
23 Nov 17	64.91000 -3.86	68.34	64.80	68.05	24,095,068
22 Nov 17	68.77000 -0.44	71.00	67.80	70.00	22,527,948
21 Nov 17	69.21000 +0.29	69.69	68.20	68.28	17,977,720
20 Nov 17	68.92000 +1.20	69.04	64.62	66.55	22,341,364
17 Nov 17	67.72000 -2.15	70.39	67.50	69.61	17,626,572
16 Nov 17	69.87000 +1.77	70.16	67.17	68.00	21,588,130
15 Nov 17	68.10000 +1.03	68.30	66.14	66.90	26,616,416
14 Nov 17	67.07000 -2.37	70.28	66.93	69.50	28,449,044
13 Nov 17	69.44000 -2.08	71.30	69.21	71.30	26,307,684
10 Nov 17	71.52000 +0.54	71.81	69.42	71.00	25,930,392
09 Nov 17	70.98000 +0.51	71.10	69.10	70.00	29,233,724
08 Nov 17	70.47000 -1.83	71.85	70.07	71.72	31,967,628
07 Nov 17	72.30000 -3.40	76.92	71.90	75.59	38,704,320
06 Nov 17	75.70000 +3.75	76.34	71.10	71.99	19,279,466
03 Nov 17	71.95000 +2.88	73.39	69.20	69.40	14,626,845
02 Nov 17	69.07000 +0.56	70.44	68.00	68.58	11,505,167
01 Nov 17	68.51000 +1.28	68.72	66.90	67.60	10,706,071
31 Oct 17	67.23000 +2.22	67.60	64.80	64.88	11,783,713
30 Oct 17	65.01000 -0.87	66.28	64.80	65.88	10,558,385
27 Oct 17	65.88000 -0.39	66.34	65.32	66.34	10,422,107
26 Oct 17	66.27000 -0.54	67.69	65.43	65.43	12,690,952
25 Oct 17	66.81000 +1.96	67.15	64.62	64.85	7,694,955
24 Oct 17	64.85000 -0.26	65.55	64.80	65.04	5,579,844
23 Oct 17	65.11000 +0.13	65.81	64.56	65.00	5,879,583
20 Oct 17	64.98000 -0.45	65.38	64.40	65.38	5,996,588
19 Oct 17	65.43000 +1.80	65.50	63.50	63.58	10,374,389
18 Oct 17	63.63000 -0.18	63.95	63.31	63.87	5,906,540
17 Oct 17	63.81000 +0.81	63.87	62.66	63.05	7,768,826
16 Oct 17	63.00000 +0.09	63.95	62.45	62.89	6,279,032
13 Oct 17	62.91000 -0.02	63.10	62.10	62.98	5,139,403
12 Oct 17	62.93000 +0.54	63.65	62.44	62.44	7,232,678
11 Oct 17	62.39000 +1.47	62.88	61.10	61.10	11,446,169
10 Oct 17	60.92000 -1.03	62.97	59.83	61.90	14,265,995
09 Oct 17	61.95000 +2.02	63.80	60.61	60.80	12,121,349
29 Sep 17	59.93000 -0.15	60.97	59.80	60.45	6,502,983
28 Sep 17	60.08000 +1.64	60.12	58.44	58.49	9,399,325
27 Sep 17	58.44000 +0.36	58.99	58.15	58.80	5,291,433
26 Sep 17	58.08000 -0.04	58.41	57.78	57.94	3,868,853
25 Sep 17	58.12000 -0.02	58.50	57.62	58.25	5,541,334
22 Sep 17	58.14000 -0.10	58.55	57.92	58.00	3,219,490
21 Sep 17	58.24000 -0.64	58.98	58.01	58.95	4,697,390
20 Sep 17	58.88000 +0.11	59.16	58.71	58.77	2,702,417
19 Sep 17	58.77000 +0.17	58.99	58.40	58.60	3,465,420
18 Sep 17	58.60000 +0.37	59.15	58.27	58.41	4,299,893
15 Sep 17	58.23000 +0.48	58.28	57.50	57.58	4,143,960
14 Sep 17	57.75000 -0.68	59.28	57.70	58.32	5,733,824
13 Sep 17	58.43000 +0.15	58.70	57.70	58.05	5,310,692
12 Sep 17	58.28000 -0.14	58.40	57.30	58.35	7,156,774
11 Sep 17	58.42000 -1.01	59.40	58.20	59.40	6,662,111
08 Sep 17	59.43000 +1.06	59.98	58.07	58.55	7,560,534
07 Sep 17	58.37000 +0.81	59.44	57.08	57.50	6,703,706
06 Sep 17	57.56000 -0.66	58.21	57.19	58.01	6,898,693
05 Sep 17	58.22000 -0.19	58.60	57.75	58.12	7,003,877
04 Sep 17	58.41000 +2.73	59.15	55.68	55.72	14,813,641
01 Sep 17	55.68000 +1.54	55.85	54.26	54.26	12,737,646
31 Aug 17	54.14000 +0.07	54.19	53.57	53.77	6,483,960
30 Aug 17	54.07000 +0.07	54.38	53.80	54.16	5,275,611
29 Aug 17	54.00000 -0.02	54.33	53.60	54.20	5,978,269
28 Aug 17	54.02000 -0.67	55.15	53.60	54.55	10,482,617
25 Aug 17	54.69000 -0.10	55.65	54.60	54.91	7,860,319
24 Aug 17	54.79000 +0.19	54.86	54.40	54.62	4,150,385
23 Aug 17	54.60000 +0.37	55.11	54.00	54.08	3,839,841
22 Aug 17	54.23000 -0.57	54.84	54.07	54.71	3,653,138
21 Aug 17	54.80000 +1.09	54.97	53.72	53.73	7,072,292
18 Aug 17	53.71000 +0.12	53.99	53.40	53.43	3,935,504
17 Aug 17	53.59000 -0.48	54.00	53.34	54.00	5,219,193
16 Aug 17	54.07000 -0.47	55.11	53.90	54.54	4,971,191
15 Aug 17	54.54000 -0.41	55.16	54.18	55.00	6,196,089
14 Aug 17	54.95000 +1.81	55.18	53.15	53.15	11,936,525
11 Aug 17	53.14000 +0.55	53.29	52.32	52.48	8,684,470
10 Aug 17	52.59000 -0.35	53.30	52.21	52.66	6,045,819
09 Aug 17	52.94000 +2.20	53.69	50.64	50.75	14,166,250
08 Aug 17	50.74000 +0.02	51.14	50.60	50.85	6,177,686
07 Aug 17	50.72000 +0.59	50.84	49.78	50.11	4,626,724
04 Aug 17	50.13000 +0.02	50.45	49.99	50.07	4,356,019
03 Aug 17	50.11000 -0.13	50.49	49.98	50.15	5,587,794
02 Aug 17	50.24000 -1.06	51.30	50.08	51.13	6,682,845
01 Aug 17	51.30000 +0.10	51.35	50.86	51.18	4,839,893
31 Jul 17	51.20000 +0.31	51.28	50.76	51.27	6,843,672
28 Jul 17	50.89000 +0.42	51.34	50.50	50.60	8,185,557
27 Jul 17	50.47000 +0.24	50.50	49.85	50.24	4,568,378
26 Jul 17	50.23000 +0.11	50.40	49.90	50.18	4,928,775
25 Jul 17	50.12000 +0.06	50.59	49.98	50.00	4,598,898
24 Jul 17	50.06000 +0.15	50.38	49.85	49.92	4,026,945
21 Jul 17	49.91000 -0.46	50.58	49.84	50.40	8,183,852
20 Jul 17	50.37000 -0.14	50.94	50.00	50.28	7,318,005
19 Jul 17	50.51000 +0.38	50.95	50.06	50.22	7,539,700
18 Jul 17	50.13000 +1.09	50.16	49.01	49.13	12,433,150
17 Jul 17	49.04000 +0.33	49.49	48.42	48.70	7,322,313
14 Jul 17	48.71000 -0.39	49.00	48.60	49.00	5,924,137
13 Jul 17	49.10000 +0.03	49.58	48.95	49.11	5,457,071
12 Jul 17	49.07000 -0.45	49.79	48.90	49.75	4,748,263
11 Jul 17	49.52000 +0.20	49.69	49.21	49.33	4,798,891
10 Jul 17	49.32000 +0.50	49.56	48.41	48.73	6,860,452
07 Jul 17	48.82000 -0.45	49.20	48.70	49.20	6,717,756
06 Jul 17	49.27000 -0.48	49.77	49.09	49.75	6,406,945
05 Jul 17	49.75000 +0.57	49.78	49.03	49.12	4,521,563
04 Jul 17	49.18000 -0.90	50.00	49.00	49.90	10,119,631
03 Jul 17	50.08000 -0.51	51.00	50.00	50.75	7,661,253
30 Jun 17	50.59000 -0.03	50.80	50.11	50.58	4,971,447
29 Jun 17	50.62000 +0.52	50.88	50.00	50.01	7,070,981
28 Jun 17	50.10000 -1.00	50.97	50.00	50.82	7,076,424
27 Jun 17	51.10000 +0.01	51.35	50.63	51.11	7,483,772
26 Jun 17	51.09000 +0.96	51.22	50.09	50.34	12,335,709
23 Jun 17	50.13000 +0.62	50.44	49.40	49.50	9,297,825
22 Jun 17	49.51000 -0.48	50.40	49.42	49.90	12,764,447
21 Jun 17	49.99000 +0.69	50.01	48.87	49.50	17,757,024
20 Jun 17	49.30000 -0.97	50.45	49.05	50.30	13,572,652
19 Jun 17	50.27000 -1.09	51.25	50.16	51.00	11,027,163
16 Jun 17	51.36000 +0.84	51.77	50.28	50.29	17,420,638
15 Jun 17	50.52000 -0.30	50.82	49.89	50.82	8,237,629
14 Jun 17	50.82000 +0.02	50.96	50.31	50.80	6,116,098
13 Jun 17	50.80000 -0.43	51.34	50.40	51.25	7,227,862
12 Jun 17	51.23000 +0.09	51.79	50.80	51.16	8,031,030
09 Jun 17	51.14000 -0.12	51.79	50.75	51.35	7,285,093
08 Jun 17	51.26000 +0.92	51.55	50.30	50.37	8,831,848
07 Jun 17	50.34000 +0.85	50.38	49.44	49.46	7,792,536
06 Jun 17	49.49000 +0.72	49.50	48.47	48.71	7,461,987
05 Jun 17	48.77000 -1.31	50.00	48.57	49.88	11,576,632
02 Jun 17	50.08000 -0.68	50.66	49.52	50.40	8,231,503
01 Jun 17	50.76000 +0.97	50.78	49.35	49.68	7,212,633
31 May 17	49.79000 -9.10	49.95	48.85	49.03	8,214,260
26 May 17	58.89000 +0.29	58.99	58.02	58.60	5,728,518
25 May 17	58.60000 -1.51	60.30	58.58	59.81	5,996,299
24 May 17	60.11000 -0.09	60.40	59.03	60.23	6,741,716
23 May 17	60.20000 +0.88	60.29	58.86	59.28	6,557,948
22 May 17	59.32000 +0.59	59.82	58.55	58.72	5,795,382
19 May 17	58.73000 -0.10	59.10	58.10	58.79	4,609,064
18 May 17	58.83000 +1.39	58.93	57.14	57.30	6,789,888
17 May 17	57.44000 -0.38	58.49	57.03	57.79	5,319,425
16 May 17	57.82000 +1.32	58.03	56.21	56.25	6,782,853
15 May 17	56.50000 +0.54	56.70	55.66	56.10	5,928,299
12 May 17	55.96000 +0.04	56.43	55.80	55.90	4,717,515
11 May 17	55.92000 +0.56	56.16	55.03	55.29	7,786,649
10 May 17	55.36000 +0.98	56.30	54.10	54.50	8,408,366
09 May 17	54.38000 -0.34	54.65	53.43	54.65	9,355,175
08 May 17	54.72000 +0.08	54.88	54.18	54.61	9,887,590
05 May 17	54.64000 +0.25	54.69	54.00	54.41	8,803,640
04 May 17	54.39000 +0.68	54.45	53.40	53.88	8,605,553
03 May 17	53.71000 +0.57	54.17	53.18	53.19	7,900,446
02 May 17	53.14000 -0.49	53.63	52.85	53.63	8,247,033
28 Apr 17	53.63000 -1.08	55.00	52.98	54.70	18,087,960
27 Apr 17	54.71000 -0.87	55.52	54.30	55.51	13,552,454
26 Apr 17	55.58000 -0.81	57.06	55.30	56.37	7,458,535
25 Apr 17	56.39000 -0.20	57.00	56.05	56.12	5,387,034
24 Apr 17	56.59000 +0.31	56.67	54.46	56.08	6,709,013
21 Apr 17	56.28000 +0.50	56.30	55.38	55.49	6,244,851
20 Apr 17	55.78000 +0.81	56.06	54.74	54.98	8,222,154
19 Apr 17	54.97000 +0.01	55.09	54.25	55.09	6,849,643
18 Apr 17	54.96000 +0.78	55.47	54.01	54.01	6,266,344
17 Apr 17	54.18000 +0.18	54.19	53.49	53.78	3,322,744
14 Apr 17	54.00000 -0.16	54.18	53.67	54.16	1,968,513
13 Apr 17	54.16000 +0.80	54.19	53.09	53.37	3,600,091
12 Apr 17	53.36000 +0.47	53.70	52.69	52.80	5,529,453
11 Apr 17	52.89000 -1.01	53.82	52.38	53.82	10,486,661
10 Apr 17	53.90000 -0.93	55.05	53.33	55.05	7,108,367
07 Apr 17	54.83000 +0.11	55.09	54.70	54.77	4,230,948
06 Apr 17	54.72000 +0.23	54.99	54.38	54.80	4,374,336
05 Apr 17	54.49000 +0.16	54.98	53.88	54.22	5,959,172
31 Mar 17	54.33000 +1.09	54.35	53.03	53.16	4,631,491
30 Mar 17	53.24000 -0.11	53.78	52.63	53.50	5,384,989
29 Mar 17	53.35000 -0.49	54.16	53.13	53.84	3,911,112
28 Mar 17	53.84000 +0.04	54.35	53.51	53.66	3,946,521
27 Mar 17	53.80000 +0.32	54.69	53.11	53.38	5,891,468
24 Mar 17	53.48000 -0.16	54.20	53.35	53.70	6,256,857
23 Mar 17	53.64000 -0.02	54.34	53.00	53.88	6,730,204
22 Mar 17	53.66000 +0.18	53.90	53.11	53.50	4,333,421
21 Mar 17	53.48000 +1.07	53.58	52.20	52.25	6,133,937
20 Mar 17	52.41000 +0.45	53.00	51.53	51.83	6,069,253
17 Mar 17	51.96000 +0.15	52.15	51.50	51.85	4,443,503
16 Mar 17	51.81000 -0.43	52.47	51.50	52.13	6,943,761
15 Mar 17	52.24000 +1.35	52.29	50.63	50.77	7,275,389
14 Mar 17	50.89000 +0.13	50.96	50.20	50.80	7,583,823
13 Mar 17	50.76000 -0.52	51.10	50.30	50.70	12,156,893
10 Mar 17	51.28000 +0.12	51.66	51.07	51.16	5,125,812
09 Mar 17	51.16000 -0.22	51.68	50.99	51.68	3,425,156
08 Mar 17	51.38000 +0.23	51.49	50.84	50.90	3,413,106
07 Mar 17	51.15000 +0.95	51.23	50.30	50.35	6,374,737
06 Mar 17	50.20000 +0.40	50.55	49.65	49.84	4,400,859
03 Mar 17	49.80000 +0.20	49.85	49.53	49.61	2,846,856
02 Mar 17	49.60000 -0.24	50.35	49.45	49.86	5,469,551
01 Mar 17	49.84000 -0.55	50.64	49.78	50.34	7,144,747
28 Feb 17	50.39000 -0.42	51.07	50.10	50.81	4,096,364
27 Feb 17	50.81000 -0.55	51.29	50.45	51.29	5,339,210
24 Feb 17	51.36000 +1.03	51.50	50.40	50.43	7,791,249
23 Feb 17	50.33000 +0.37	50.40	49.62	49.77	5,434,351
22 Feb 17	49.96000 +0.11	50.20	49.51	50.01	3,216,189
21 Feb 17	49.85000 +0.11	50.70	49.52	49.91	4,659,586
20 Feb 17	49.74000 +0.66	50.18	48.85	49.12	5,293,131
17 Feb 17	49.08000 -0.33	49.49	48.91	49.40	2,881,720
16 Feb 17	49.41000 +1.54	49.74	47.90	47.90	5,863,367
15 Feb 17	47.87000 -0.44	48.47	47.72	48.20	2,770,769
14 Feb 17	48.31000 +0.42	48.56	47.76	47.90	3,942,623
13 Feb 17	47.89000 +0.08	48.10	47.42	47.86	3,824,698
10 Feb 17	47.81000 -0.34	48.24	47.58	48.17	5,073,286
09 Feb 17	48.15000 -0.11	48.86	47.96	48.38	6,069,335
08 Feb 17	48.26000 +0.31	48.43	47.98	48.12	3,524,879
07 Feb 17	47.95000 -0.33	48.20	47.82	48.20	3,593,832
06 Feb 17	48.28000 -0.61	50.16	48.00	48.79	7,900,798
03 Feb 17	48.89000 +1.06	49.04	47.72	47.91	3,825,942
26 Jan 17	47.83000 +0.05	48.50	47.74	47.90	3,447,255
25 Jan 17	47.78000 +0.94	48.66	46.80	46.90	5,395,096
24 Jan 17	46.84000 -0.77	47.73	46.70	47.68	6,777,391
23 Jan 17	47.61000 +0.61	47.67	46.82	47.00	3,703,265
20 Jan 17	47.00000 +0.04	47.16	46.81	46.96	2,954,169
19 Jan 17	46.96000 +0.44	47.00	46.39	46.50	3,958,107
18 Jan 17	46.52000 +0.23	46.57	46.29	46.38	3,198,345
17 Jan 17	46.29000 -0.19	46.46	46.06	46.20	3,410,532
16 Jan 17	46.48000 +0.82	46.60	45.20	45.50	14,122,810
13 Jan 17	45.66000 +0.40	45.67	45.15	45.26	5,379,251
12 Jan 17	45.26000 -0.01	45.63	45.05	45.26	3,540,486
11 Jan 17	45.27000 -0.77	46.07	45.20	46.07	5,247,435
10 Jan 17	46.04000 +0.47	46.10	45.39	45.55	3,258,294
09 Jan 17	45.57000 -0.42	46.03	45.20	45.91	7,154,284
06 Jan 17	45.99000 -0.60	46.74	45.88	46.54	4,192,787
05 Jan 17	46.59000 +0.01	46.77	46.37	46.54	4,890,306
04 Jan 17	46.58000 +0.58	46.84	46.01	46.14	4,764,591
03 Jan 17	46.00000 +0.50	46.40	45.30	45.40	4,569,177
30 Dec 16	45.50000 -0.01	45.72	45.27	45.68	4,878,957
29 Dec 16	45.51000 +0.04	45.60	45.15	45.54	3,823,233
28 Dec 16	45.47000 -0.44	45.95	45.18	45.87	4,315,843
27 Dec 16	45.91000 +0.17	46.29	45.65	45.67	2,820,324
26 Dec 16	45.74000 +0.41	46.01	44.70	45.00	7,354,839
23 Dec 16	45.33000 +0.00	45.57	45.15	45.37	6,936,319
22 Dec 16	45.33000 -0.76	46.17	45.15	46.08	6,289,224
21 Dec 16	46.09000 +0.21	46.23	45.70	45.71	4,551,614
20 Dec 16	45.88000 -0.88	46.88	45.25	46.88	9,696,861
19 Dec 16	46.76000 +0.17	46.98	46.48	46.70	4,489,670
16 Dec 16	46.59000 +0.11	46.62	46.27	46.41	5,015,665
15 Dec 16	46.48000 -0.26	46.90	46.36	46.78	5,182,560
14 Dec 16	46.74000 -0.06	46.96	46.44	46.83	2,535,603
13 Dec 16	46.80000 -0.55	47.19	46.40	47.14	3,833,807
12 Dec 16	47.35000 +0.44	47.95	46.38	47.00	7,674,829
09 Dec 16	46.91000 -0.36	47.29	46.67	47.28	6,825,586
08 Dec 16	47.27000 -0.55	48.17	47.11	47.99	5,560,478
07 Dec 16	47.82000 -0.04	48.09	47.53	48.00	6,331,797
06 Dec 16	47.86000 +0.77	47.98	46.88	47.08	6,709,632
05 Dec 16	47.09000 +0.05	47.15	46.60	46.79	7,785,799
02 Dec 16	47.04000 +0.17	47.25	46.61	46.97	7,273,039
01 Dec 16	46.87000 +0.01	46.97	46.47	46.75	3,612,553
30 Nov 16	46.86000 +0.50	46.95	46.14	46.43	4,651,853
29 Nov 16	46.36000 +0.00	46.62	46.06	46.35	4,792,978
28 Nov 16	46.36000 -0.25	46.88	46.25	46.88	4,150,898
25 Nov 16	46.61000 -0.02	46.99	46.17	46.60	5,960,486
24 Nov 16	46.63000 +0.53	46.83	46.01	46.02	6,394,331
23 Nov 16	46.10000 -0.20	46.40	45.90	46.25	3,917,697
22 Nov 16	46.30000 +0.43	46.38	45.80	45.90	6,109,251
21 Nov 16	45.87000 +0.34	45.96	45.43	45.64	4,849,530
18 Nov 16	45.53000 -0.33	45.96	45.48	45.94	4,167,615
17 Nov 16	45.86000 +0.02	46.05	45.66	45.84	3,271,885
16 Nov 16	45.84000 +0.54	46.05	45.19	45.30	4,837,927
15 Nov 16	45.30000 +0.18	45.51	45.02	45.12	4,706,214
14 Nov 16	45.12000 -0.53	45.90	44.79	45.70	11,599,712
11 Nov 16	45.65000 -0.24	45.97	45.40	45.82	4,503,406
10 Nov 16	45.89000 -0.34	46.49	45.73	46.40	6,150,087
09 Nov 16	46.23000 -0.04	46.48	45.35	46.28	5,022,348
08 Nov 16	46.27000 +0.88	46.36	45.31	45.40	6,857,871
07 Nov 16	45.39000 -0.36	45.90	45.20	45.76	6,742,563
04 Nov 16	45.75000 -0.82	46.25	45.55	46.20	8,258,051
03 Nov 16	46.57000 -0.20	46.79	46.00	46.70	4,795,647
02 Nov 16	46.77000 -0.12	47.11	46.51	46.81	4,058,634
01 Nov 16	46.89000 +0.75	46.90	46.00	46.26	6,704,028
31 Oct 16	46.14000 -0.08	46.60	45.91	46.30	5,824,974
28 Oct 16	46.22000 -0.37	46.65	45.95	46.50	3,277,212
27 Oct 16	46.59000 +0.08	47.00	46.41	46.50	3,342,373
26 Oct 16	46.51000 +0.51	46.64	46.01	46.09	3,243,335
25 Oct 16	46.00000 -0.31	46.50	45.87	46.40	3,984,983
24 Oct 16	46.31000 -0.29	46.77	46.08	46.77	4,054,619
21 Oct 16	46.60000 +0.05	46.96	46.22	46.52	2,721,381
20 Oct 16	46.55000 -0.55	47.36	46.30	47.28	3,829,308
19 Oct 16	47.10000 +0.30	47.40	46.82	46.90	5,101,779
18 Oct 16	46.80000 -0.04	47.28	46.61	46.62	5,964,999
17 Oct 16	46.84000 +0.92	47.44	45.80	45.90	7,116,343
14 Oct 16	45.92000 -0.22	46.66	45.75	46.00	4,424,284
13 Oct 16	46.14000 +0.50	46.20	45.50	45.50	7,415,655
12 Oct 16	45.64000 -0.19	45.90	45.30	45.80	3,768,042
11 Oct 16	45.83000 +0.63	46.07	45.02	45.24	9,318,978
10 Oct 16	45.20000 +1.15	45.51	44.36	44.38	7,545,202
30 Sep 16	44.05000 +0.15	44.35	43.82	43.88	1,768,959
29 Sep 16	43.90000 +0.14	44.24	43.67	43.74	3,251,687
28 Sep 16	43.76000 +0.09	43.83	43.44	43.76	3,015,887
27 Sep 16	43.67000 -0.18	44.25	43.33	44.00	3,822,701
26 Sep 16	43.85000 -0.63	44.47	43.80	44.47	2,300,644
23 Sep 16	44.48000 +0.77	44.50	43.62	43.71	5,837,722
22 Sep 16	43.71000 +0.16	43.75	43.50	43.74	3,713,195
21 Sep 16	43.55000 +0.05	43.69	43.35	43.56	2,249,322
20 Sep 16	43.50000 +0.32	43.55	42.94	43.24	3,533,162
19 Sep 16	43.18000 +0.50	43.23	42.68	42.68	5,219,201
14 Sep 16	42.68000 -0.89	43.50	42.50	43.48	5,913,577
13 Sep 16	43.57000 -0.30	43.80	43.10	43.55	4,468,482
12 Sep 16	43.87000 +0.67	43.90	42.61	42.94	6,506,061
09 Sep 16	43.20000 -0.28	43.78	43.17	43.59	3,261,717
08 Sep 16	43.48000 -0.20	43.84	43.35	43.61	2,329,999
07 Sep 16	43.68000 -0.47	44.28	43.32	44.25	6,986,641
06 Sep 16	44.15000 +0.03	44.26	43.79	44.05	2,918,100
05 Sep 16	44.12000 -0.40	44.66	43.94	44.60	3,352,320
02 Sep 16	44.52000 +0.96	44.55	43.35	43.35	5,978,692
01 Sep 16	43.56000 +0.22	43.79	43.20	43.34	2,622,952
31 Aug 16	43.34000 +0.10	43.54	43.02	43.29	3,128,846
30 Aug 16	43.24000 -1.14	44.39	43.00	44.25	8,834,005
29 Aug 16	44.38000 +0.23	44.67	44.02	44.03	3,971,540
26 Aug 16	44.15000 +0.02	44.55	43.88	44.13	3,185,491
25 Aug 16	44.13000 +0.05	44.30	43.74	43.95	4,695,171
24 Aug 16	44.08000 -0.10	44.58	43.94	44.30	2,786,994
23 Aug 16	44.18000 -0.44	44.65	44.00	44.50	5,373,422
22 Aug 16	44.62000 +0.16	44.75	44.20	44.59	5,069,095
19 Aug 16	44.46000 -0.05	44.65	44.30	44.37	3,821,668
18 Aug 16	44.51000 -0.37	45.39	44.00	44.82	6,482,807
17 Aug 16	44.88000 -0.41	45.55	44.81	45.14	3,858,686
16 Aug 16	45.29000 -0.02	45.65	44.80	45.49	7,002,065
15 Aug 16	45.31000 +0.54	45.88	44.72	44.88	5,705,068
12 Aug 16	44.77000 +0.18	44.89	44.44	44.54	2,790,861
11 Aug 16	44.59000 -0.14	45.06	44.52	44.68	2,996,569
10 Aug 16	44.73000 -0.19	45.19	44.60	44.92	3,892,388
09 Aug 16	44.92000 +1.24	45.22	43.83	43.84	7,672,192
08 Aug 16	43.68000 -0.17	43.92	43.52	43.91	3,725,235
05 Aug 16	43.85000 +0.32	44.00	43.51	43.51	2,764,621
04 Aug 16	43.53000 -0.29	44.10	43.40	43.74	3,128,901
03 Aug 16	43.82000 +0.02	44.06	43.42	43.79	3,559,672
02 Aug 16	43.80000 +0.63	43.83	43.04	43.04	4,246,766
01 Aug 16	43.17000 -0.51	44.14	42.99	43.70	6,038,879
29 Jul 16	43.68000 -0.12	44.09	43.20	43.55	5,513,562
28 Jul 16	43.80000 +0.66	44.44	42.62	43.01	7,934,199
27 Jul 16	43.14000 +0.22	43.38	42.18	42.90	10,432,008
26 Jul 16	42.92000 +0.06	42.99	42.70	42.80	3,775,956
25 Jul 16	42.86000 +0.74	42.97	41.80	42.00	3,976,864
22 Jul 16	42.12000 -0.53	42.60	41.80	42.55	5,355,067
21 Jul 16	42.65000 -0.15	42.99	42.30	42.88	6,118,305
20 Jul 16	42.80000 +0.12	43.09	42.53	42.88	2,679,080
19 Jul 16	42.68000 -0.78	43.88	42.50	43.50	5,169,636
18 Jul 16	43.46000 +0.26	43.66	42.81	43.35	3,866,340
15 Jul 16	43.20000 +0.31	43.50	42.85	43.12	4,114,824
14 Jul 16	42.89000 -0.20	43.20	42.60	43.20	5,638,515
13 Jul 16	43.09000 -0.16	44.00	43.00	43.53	8,422,735
12 Jul 16	43.25000 +1.17	43.48	41.90	41.94	13,356,062
11 Jul 16	42.08000 +1.52	42.30	40.40	40.62	12,277,496
08 Jul 16	40.56000 -0.41	41.08	40.30	41.00	5,687,286
07 Jul 16	40.97000 +0.14	41.37	40.73	40.77	5,198,872
06 Jul 16	40.83000 +0.27	41.05	40.31	40.56	4,305,370
05 Jul 16	40.56000 -0.26	41.46	40.43	40.90	4,179,995
04 Jul 16	40.82000 +0.52	40.96	40.25	40.35	3,813,689
01 Jul 16	40.30000 +0.19	40.90	40.08	40.08	2,754,156
30 Jun 16	40.11000 -0.19	40.41	40.00	40.40	2,551,978
29 Jun 16	40.30000 -0.25	40.82	40.17	40.58	3,412,406
28 Jun 16	40.55000 +0.18	41.30	40.21	40.21	6,320,967
27 Jun 16	40.37000 +0.99	40.50	39.32	39.35	5,867,213
24 Jun 16	39.38000 -0.50	40.11	39.05	39.51	5,197,547
23 Jun 16	39.88000 +0.11	40.02	39.67	39.77	6,101,348
22 Jun 16	39.77000 +0.57	39.94	38.98	39.21	5,734,676
21 Jun 16	39.20000 +0.03	40.00	39.15	39.35	6,952,636
20 Jun 16	39.17000 -0.17	39.50	38.92	39.34	3,521,107
17 Jun 16	39.34000 +0.43	39.55	38.81	38.81	7,608,960
16 Jun 16	38.91000 -7.29	39.22	38.42	38.42	6,266,337
15 Jun 16	46.20000 +0.29	46.40	45.51	45.79	5,135,955
14 Jun 16	45.91000 -0.18	46.17	45.33	45.90	4,848,566
13 Jun 16	46.09000 -0.60	46.90	46.00	46.11	6,934,531
08 Jun 16	46.69000 +0.15	46.95	46.23	46.50	4,963,964
07 Jun 16	46.54000 -0.06	46.79	46.21	46.71	3,278,029
06 Jun 16	46.60000 -0.11	47.09	46.50	46.95	4,484,059
03 Jun 16	46.71000 +1.16	46.95	45.59	45.79	11,381,595
02 Jun 16	45.55000 -0.17	45.80	45.46	45.61	3,261,871
01 Jun 16	45.72000 -0.22	46.01	45.55	45.81	5,244,023
31 May 16	45.94000 +0.94	45.99	45.01	45.01	6,948,643
30 May 16	45.00000 +0.15	45.30	44.45	44.68	4,706,239
27 May 16	44.85000 -0.30	45.33	44.38	45.33	7,685,993
26 May 16	45.15000 -0.08	45.48	44.79	45.24	5,276,869
25 May 16	45.23000 -0.68	46.07	45.19	45.91	5,321,779
24 May 16	45.91000 -0.01	46.20	45.50	45.77	5,203,222
23 May 16	45.92000 -0.56	46.38	45.72	46.20	8,708,640
20 May 16	46.48000 -0.15	46.60	46.10	46.43	3,423,924
19 May 16	46.63000 -0.53	47.13	46.35	46.75	6,007,812
18 May 16	47.16000 -0.19	47.47	46.61	47.02	3,695,943
17 May 16	47.35000 +0.34	47.51	46.76	47.01	3,058,728
16 May 16	47.01000 +0.19	47.14	46.21	46.70	3,132,526
13 May 16	46.82000 -0.10	47.00	46.40	46.66	3,286,513
12 May 16	46.92000 -0.34	47.40	46.65	47.00	4,424,658
11 May 16	47.26000 +0.94	47.88	46.28	46.33	5,560,251
10 May 16	46.32000 -0.05	46.68	46.09	46.20	3,659,113
09 May 16	46.37000 -0.55	46.82	46.08	46.70	4,601,967
06 May 16	46.92000 -0.63	47.78	46.75	47.60	2,865,528
05 May 16	47.55000 -0.25	47.75	47.29	47.75	2,699,010
04 May 16	47.80000 +0.01	48.42	47.60	47.70	5,410,693
03 May 16	47.79000 +1.11	47.97	46.50	46.88	6,819,336
29 Apr 16	46.68000 -0.08	47.01	46.38	46.63	3,834,029
28 Apr 16	46.76000 -0.57	47.15	46.30	47.15	3,381,337
27 Apr 16	47.33000 -0.01	47.48	46.94	47.30	3,423,337
26 Apr 16	47.34000 +0.82	47.40	46.40	46.53	4,265,120
25 Apr 16	46.52000 -0.34	46.85	46.31	46.63	4,596,409
22 Apr 16	46.86000 +0.12	46.98	46.38	46.71	5,041,779
21 Apr 16	46.74000 -1.11	47.29	46.65	47.15	5,446,727
20 Apr 16	47.85000 +0.07	47.99	45.92	47.78	9,761,084
19 Apr 16	47.78000 -0.36	48.35	47.62	48.20	4,054,926
18 Apr 16	48.14000 +0.50	48.55	47.64	47.83	8,685,252
15 Apr 16	47.64000 +0.42	47.78	47.08	47.25	6,403,293
14 Apr 16	47.22000 +0.09	47.47	47.02	47.15	6,652,187
13 Apr 16	47.13000 +0.11	47.80	47.01	47.30	9,271,925
11 Apr 16	47.02000 -0.32	47.47	46.92	47.20	8,743,173
08 Apr 16	47.34000 -0.37	47.55	47.01	47.36	3,009,847
07 Apr 16	47.71000 +0.12	48.00	47.43	47.90	4,034,113
06 Apr 16	47.59000 -0.31	47.90	47.45	47.90	3,827,930
05 Apr 16	47.90000 +0.35	48.06	47.20	47.20	4,877,698
01 Apr 16	47.55000 +0.32	47.58	46.60	47.23	3,361,393
31 Mar 16	47.23000 -0.08	47.70	47.00	47.33	3,807,561
30 Mar 16	47.31000 +0.64	47.54	46.72	46.75	3,844,912
29 Mar 16	46.67000 -0.26	47.09	46.51	47.09	4,220,397
28 Mar 16	46.93000 -0.45	47.85	46.87	47.60	5,080,463
25 Mar 16	47.38000 +0.11	47.75	47.10	47.27	3,643,907
24 Mar 16	47.27000 +0.05	47.37	46.68	47.10	3,866,640
23 Mar 16	47.22000 +0.01	47.52	46.98	47.22	5,193,892
22 Mar 16	47.21000 -0.64	47.80	47.06	47.80	7,675,922
21 Mar 16	47.85000 +0.20	48.05	47.56	47.76	7,770,806
18 Mar 16	47.65000 -0.75	48.70	47.43	48.48	13,804,967
17 Mar 16	48.40000 +0.29	48.68	47.75	48.11	5,830,297
16 Mar 16	48.11000 +0.17	48.60	47.17	47.52	10,962,053
15 Mar 16	47.94000 +1.16	48.45	46.16	46.58	8,480,587
14 Mar 16	46.78000 +0.21	47.52	46.52	46.76	4,528,622
11 Mar 16	46.57000 -0.07	46.84	45.75	46.60	4,193,938
10 Mar 16	46.64000 -1.53	48.15	46.61	47.90	5,202,757
09 Mar 16	48.17000 +0.51	48.36	46.35	47.03	6,068,965
08 Mar 16	47.66000 -0.05	47.68	46.30	47.36	5,110,487
07 Mar 16	47.71000 +0.24	47.90	47.06	47.30	5,531,052
04 Mar 16	47.47000 +0.77	48.29	46.11	46.50	17,210,672
03 Mar 16	46.70000 +0.82	46.77	45.70	45.72	5,969,825
02 Mar 16	45.88000 +1.14	46.00	44.60	44.60	6,925,959
01 Mar 16	44.74000 -0.23	45.20	44.06	44.69	4,976,183
29 Feb 16	44.97000 -1.03	45.99	43.95	45.99	8,148,553
26 Feb 16	46.00000 +0.34	46.35	45.50	45.71	5,475,732
25 Feb 16	45.66000 -1.29	46.99	45.15	46.98	7,869,376
24 Feb 16	46.95000 +0.26	47.37	46.49	46.70	9,705,632
23 Feb 16	46.69000 +0.44	46.71	45.73	46.12	4,892,876
22 Feb 16	46.25000 +0.72	46.86	45.82	46.28	9,607,916
19 Feb 16	45.53000 +0.62	45.60	44.84	45.00	5,564,108
18 Feb 16	44.91000 -0.61	45.63	44.75	45.45	4,570,856
17 Feb 16	45.52000 -0.54	46.29	44.53	46.00	6,725,862
16 Feb 16	46.06000 +0.70	46.19	45.36	45.60	4,944,569
15 Feb 16	45.36000 +0.10	46.00	44.50	44.80	3,050,369
05 Feb 16	45.26000 -0.52	45.90	44.85	45.79	3,163,725
04 Feb 16	45.78000 -0.22	46.26	45.20	45.82	4,435,287
03 Feb 16	46.00000 +1.06	46.40	44.39	44.61	5,867,175
02 Feb 16	44.94000 +0.27	45.40	44.60	44.88	3,383,787
01 Feb 16	44.67000 +0.67	45.25	43.72	43.96	5,368,980
29 Jan 16	44.00000 +1.43	44.39	42.65	42.70	5,546,306
28 Jan 16	42.57000 -0.78	44.04	42.53	43.01	6,323,544
27 Jan 16	43.35000 +0.44	43.66	41.73	42.70	7,018,131
26 Jan 16	42.91000 -1.06	44.80	42.31	43.89	9,560,324
25 Jan 16	43.97000 +0.65	44.59	43.18	43.18	5,216,549
22 Jan 16	43.32000 +0.43	43.49	42.98	43.29	3,978,284
21 Jan 16	42.89000 -1.43	44.50	42.85	43.90	3,531,544
20 Jan 16	44.32000 -0.01	44.64	43.52	44.43	3,934,158
19 Jan 16	44.33000 +0.95	44.50	42.80	43.24	5,582,398
18 Jan 16	43.38000 +0.36	43.55	41.99	42.99	9,416,693
15 Jan 16	43.02000 -1.30	44.48	42.68	44.18	6,185,139
14 Jan 16	44.32000 +0.38	44.88	42.50	43.11	9,340,318
13 Jan 16	43.94000 -1.10	45.80	43.90	45.10	6,659,513
12 Jan 16	45.04000 -0.51	46.26	43.90	45.99	8,941,998
11 Jan 16	45.55000 -2.10	47.97	45.52	47.65	6,961,380
08 Jan 16	47.65000 +1.46	47.99	46.00	47.30	11,245,596
07 Jan 16	46.19000 -2.33	48.25	45.65	48.25	1,548,800
06 Jan 16	48.52000 +0.96	48.88	47.40	47.56	8,667,045
05 Jan 16	47.56000 +0.36	48.00	46.45	46.50	9,532,866
04 Jan 16	47.20000 -1.92	49.10	47.08	49.10	8,674,476
31 Dec 15	49.12000 +0.24	49.58	48.70	48.88	8,192,204
30 Dec 15	48.88000 -0.55	49.53	48.30	49.30	9,319,090
29 Dec 15	49.43000 +0.51	49.55	48.80	48.80	4,459,975
28 Dec 15	48.92000 -0.44	49.50	48.70	49.50	9,019,487
25 Dec 15	49.36000 -0.49	50.08	49.25	49.86	5,518,393
24 Dec 15	49.85000 -0.62	50.69	49.55	50.50	4,729,988
23 Dec 15	50.47000 -0.12	51.13	50.41	50.60	7,054,387
22 Dec 15	50.59000 -0.43	51.00	50.28	51.00	5,966,007
21 Dec 15	51.02000 +1.28	51.41	49.30	49.61	13,121,249
18 Dec 15	49.74000 -0.14	50.15	49.31	49.82	4,727,317
17 Dec 15	49.88000 +0.30	50.20	49.60	49.70	5,891,784
16 Dec 15	49.58000 -0.20	49.89	49.48	49.50	4,208,377
15 Dec 15	49.78000 +0.73	50.10	48.99	49.10	6,841,589
14 Dec 15	49.05000 -0.58	49.45	48.73	49.38	12,246,055
11 Dec 15	49.63000 -0.37	50.50	49.40	49.70	5,198,420
10 Dec 15	50.00000 -0.01	50.20	49.60	50.01	5,626,369
09 Dec 15	50.01000 -0.19	50.50	49.78	50.00	5,750,872
08 Dec 15	50.20000 -1.32	51.55	50.00	51.20	5,487,153
07 Dec 15	51.52000 +0.36	51.62	50.61	50.92	6,422,434
04 Dec 15	51.16000 +0.14	51.39	50.58	50.78	5,538,866
03 Dec 15	51.02000 +0.08	51.13	50.31	50.85	7,350,717
02 Dec 15	50.94000 +0.57	51.18	50.09	50.40	7,143,928
01 Dec 15	50.37000 +0.89	50.53	49.10	49.21	4,941,314
30 Nov 15	49.48000 +0.05	49.70	48.71	49.43	8,489,815
27 Nov 15	49.43000 -1.11	50.25	49.16	50.10	8,375,574
26 Nov 15	50.54000 +0.32	50.78	49.70	50.23	10,783,836
25 Nov 15	50.22000 -0.49	50.60	49.88	50.60	7,163,465
24 Nov 15	50.71000 +0.32	50.90	49.60	50.33	6,808,855
23 Nov 15	50.39000 -0.56	51.20	50.09	51.00	8,624,476
20 Nov 15	50.95000 -0.37	51.39	50.51	51.38	7,875,673
19 Nov 15	51.32000 +0.24	51.78	50.92	51.08	4,900,877
18 Nov 15	51.08000 -0.60	51.75	50.92	51.68	6,847,059
17 Nov 15	51.68000 +0.21	51.92	51.20	51.49	11,532,017
16 Nov 15	51.47000 +1.05	51.49	49.85	50.01	9,263,812
13 Nov 15	50.42000 -0.74	50.94	50.11	50.72	8,576,422
12 Nov 15	51.16000 -0.17	51.50	50.14	51.20	13,882,614
11 Nov 15	51.33000 +2.40	51.40	49.86	50.70	22,154,592
10 Nov 15	48.93000 -2.40	52.36	48.10	51.36	22,806,152
09 Nov 15	51.33000 -0.15	52.19	51.02	51.42	15,699,929
06 Nov 15	51.48000 -0.73	52.50	50.88	52.20	23,586,128
05 Nov 15	52.21000 -0.64	53.30	52.00	52.91	12,881,099
04 Nov 15	52.85000 +1.87	52.89	51.00	51.01	11,497,124
03 Nov 15	50.98000 -0.53	52.45	50.80	51.81	10,103,368
02 Nov 15	51.51000 -1.04	53.30	51.20	51.70	11,687,896
30 Oct 15	52.55000 -0.91	54.09	52.50	53.40	10,330,340
29 Oct 15	53.46000 +1.59	53.56	51.40	52.30	12,627,228
28 Oct 15	51.87000 +0.42	53.33	50.75	51.00	16,497,732
27 Oct 15	51.45000 -0.50	51.83	50.05	51.50	16,568,340
26 Oct 15	51.95000 +2.97	52.01	49.06	49.79	23,964,972
23 Oct 15	48.98000 +0.16	50.27	48.00	49.14	20,183,000
22 Oct 15	48.82000 +1.16	49.19	47.50	47.60	11,678,576
21 Oct 15	47.66000 -1.03	50.38	47.56	48.99	20,216,930
20 Oct 15	48.69000 +0.03	49.16	48.01	48.66	12,724,921
19 Oct 15	48.66000 +1.61	48.87	46.61	47.02	16,059,577
16 Oct 15	47.05000 -0.22	47.74	46.67	47.36	9,841,863
15 Oct 15	47.27000 +0.38	47.37	46.50	46.88	8,870,563
14 Oct 15	46.89000 -0.11	47.20	46.52	47.00	7,848,396
13 Oct 15	47.00000 -1.10	47.88	46.57	47.60	15,761,679
12 Oct 15	48.10000 -0.10	50.20	47.65	48.06	34,634,400
09 Oct 15	48.20000 +0.20	48.80	47.55	47.72	6,032,368
08 Oct 15	48.00000 +1.81	48.50	46.88	47.50	12,543,110
30 Sep 15	46.19000 -0.52	47.17	46.14	46.76	6,182,098
29 Sep 15	46.71000 -0.49	48.02	46.30	46.73	8,268,848
28 Sep 15	47.20000 +1.09	47.34	45.80	46.39	7,691,766
25 Sep 15	46.11000 -0.66	47.78	45.83	46.30	9,879,327
24 Sep 15	46.77000 +1.45	46.84	45.09	45.50	9,917,573
23 Sep 15	45.32000 -0.51	45.74	44.88	45.50	4,796,723
22 Sep 15	45.83000 -0.24	46.97	45.70	46.00	8,482,579
21 Sep 15	46.07000 +0.62	46.17	44.70	45.00	9,142,339
18 Sep 15	45.45000 +0.08	45.89	44.56	45.70	6,718,540
17 Sep 15	45.37000 -1.64	47.00	45.35	46.50	12,203,487
16 Sep 15	47.01000 +2.66	48.00	43.80	44.79	13,742,480
15 Sep 15	44.35000 -2.07	46.10	44.31	45.50	8,159,098
14 Sep 15	46.42000 +0.81	46.97	44.80	45.88	19,076,048
11 Sep 15	45.61000 -1.19	47.10	45.11	46.51	11,125,455
10 Sep 15	46.80000 +0.64	47.75	45.00	45.40	17,069,416
09 Sep 15	46.16000 -1.87	49.48	45.55	47.99	35,789,936
08 Sep 15	48.03000 +3.82	48.28	43.50	43.98	20,267,076
07 Sep 15	44.21000 +2.30	45.50	42.19	43.13	17,426,276
02 Sep 15	41.91000 -0.60	43.36	41.15	42.00	10,802,811
01 Sep 15	42.51000 -1.89	44.00	41.80	44.00	11,136,365
31 Aug 15	44.40000 -0.05	45.10	43.00	43.70	10,185,220
28 Aug 15	44.45000 +0.83	44.78	42.82	43.08	12,642,414
27 Aug 15	43.62000 +0.84	43.95	41.54	43.10	16,939,026
26 Aug 15	42.78000 +2.80	43.20	40.08	40.96	16,987,284
25 Aug 15	39.98000 +0.35	42.60	38.50	38.51	20,749,060
24 Aug 15	39.63000 -4.06	42.90	39.32	42.00	28,811,032
21 Aug 15	43.69000 -2.16	45.70	43.55	45.51	16,415,575
20 Aug 15	45.85000 -1.79	47.16	45.78	47.00	10,404,298
19 Aug 15	47.64000 +1.27	47.71	45.18	45.51	15,760,480
18 Aug 15	46.37000 -1.07	47.81	44.58	47.55	14,423,728
17 Aug 15	47.44000 +0.58	47.75	45.68	46.04	9,834,459
14 Aug 15	46.86000 -0.14	47.66	46.68	47.28	9,651,233
13 Aug 15	47.00000 +0.04	47.40	46.10	46.81	8,922,954
12 Aug 15	46.96000 -1.46	48.58	46.88	47.71	12,175,053
11 Aug 15	48.42000 -1.45	49.76	47.70	49.76	18,231,884
10 Aug 15	49.87000 +3.10	50.00	46.51	46.80	19,935,456
07 Aug 15	46.77000 +0.11	47.65	46.41	47.00	8,840,215
06 Aug 15	46.66000 -0.21	47.74	46.01	46.15	7,878,004
05 Aug 15	46.87000 -1.03	48.25	45.98	47.91	11,060,200
04 Aug 15	47.90000 +0.48	48.65	46.52	47.38	20,374,072
03 Aug 15	47.42000 +2.49	47.44	44.03	44.68	30,675,766
31 Jul 15	44.93000 +2.12	45.45	43.30	43.30	19,505,654
30 Jul 15	42.81000 -2.18	45.39	42.58	44.60	12,895,609
29 Jul 15	44.99000 +1.66	45.33	42.10	43.15	19,609,252
28 Jul 15	43.33000 +2.85	43.71	37.50	39.67	35,649,076
27 Jul 15	40.48000 -4.10	43.97	40.35	43.50	18,378,250
24 Jul 15	44.58000 -1.54	46.48	44.44	46.12	15,509,259
23 Jul 15	46.12000 +0.19	46.50	45.10	45.80	15,549,900
22 Jul 15	45.93000 +0.59	46.80	45.06	45.34	15,618,560
21 Jul 15	45.34000 -0.43	45.79	44.26	44.74	10,841,487
20 Jul 15	45.77000 -0.56	47.00	44.83	46.33	15,309,050
17 Jul 15	46.33000 +2.16	46.98	44.50	44.61	17,068,376
16 Jul 15	44.17000 +2.04	44.93	42.13	42.13	19,811,008
15 Jul 15	42.13000 -3.78	45.18	41.95	44.90	22,082,578
14 Jul 15	45.91000 -1.99	48.33	45.70	46.58	32,467,614
13 Jul 15	47.90000 +2.56	48.21	44.52	45.40	52,346,784
10 Jul 15	45.34000 +4.12	45.34	42.39	44.55	34,549,120
09 Jul 15	41.22000 +3.75	41.22	34.47	37.47	51,245,072
08 Jul 15	37.47000 -4.16	37.47	37.47	37.47	30,200,000
07 Jul 15	41.63000 -1.91	44.48	39.54	42.00	41,337,088
06 Jul 15	43.54000 +1.89	45.45	38.00	45.45	37,969,304
03 Jul 15	41.65000 -2.48	45.65	39.73	44.99	35,383,936
02 Jul 15	44.13000 -0.63	46.45	43.01	45.50	24,646,052
01 Jul 15	44.76000 +0.22	46.75	44.47	44.70	32,386,732
30 Jun 15	44.54000 +3.40	45.25	40.00	40.80	33,193,556
29 Jun 15	41.14000 +1.09	42.41	38.08	41.00	32,716,312
26 Jun 15	40.05000 -2.48	42.68	38.90	42.01	19,883,634
25 Jun 15	42.53000 -2.63	45.15	42.33	45.15	13,078,776
24 Jun 15	45.16000 -0.11	45.70	44.10	44.42	17,690,574
23 Jun 15	45.27000 +3.38	45.50	40.50	42.00	23,506,602
19 Jun 15	41.89000 -0.94	43.85	41.80	42.80	16,717,784
18 Jun 15	42.83000 -1.69	44.44	42.60	44.01	15,786,571
17 Jun 15	44.52000 +0.81	44.86	43.70	44.01	17,266,554
16 Jun 15	43.71000 -2.25	46.10	43.22	45.05	18,038,112
15 Jun 15	45.96000 -16.51	48.70	45.75	48.19	14,114,693
12 Jun 15	62.47000 -0.02	62.98	61.05	62.49	13,858,425
11 Jun 15	62.49000 +1.31	62.95	60.27	61.23	18,237,720
10 Jun 15	61.18000 +1.77	61.88	58.89	59.40	16,557,770
09 Jun 15	59.41000 +0.03	61.76	58.80	60.01	17,791,208
08 Jun 15	59.38000 -1.59	60.97	58.11	60.97	18,635,028
05 Jun 15	60.97000 +1.65	62.00	59.88	60.46	16,986,448
04 Jun 15	59.32000 -2.33	62.20	56.57	61.98	21,730,572
03 Jun 15	61.65000 -2.46	64.15	61.32	64.14	16,048,913
02 Jun 15	64.11000 -1.31	65.60	62.50	65.45	18,171,142
01 Jun 15	65.42000 +2.67	65.53	62.29	63.30	16,301,301
29 May 15	62.75000 +1.92	64.16	60.02	60.97	17,332,730
28 May 15	60.83000 -6.42	67.50	60.58	66.50	18,415,572
27 May 15	67.25000 +3.32	68.08	62.40	63.50	23,461,052
26 May 15	63.93000 +3.62	65.06	59.75	60.35	28,120,854
25 May 15	60.31000 +0.46	60.68	58.68	59.60	21,003,268
22 May 15	59.85000 +0.23	61.21	59.00	60.50	14,092,674
21 May 15	59.62000 +2.06	59.66	57.00	57.60	17,426,186
20 May 15	57.56000 +0.86	57.98	56.00	56.75	17,641,534
19 May 15	56.70000 +0.88	56.98	54.60	55.78	14,011,226
18 May 15	55.82000 -0.24	56.48	54.72	55.98	11,704,114
15 May 15	56.06000 -1.69	58.08	55.61	57.80	10,911,318
14 May 15	57.75000 -0.47	58.88	57.18	57.70	10,982,643
13 May 15	58.22000 -0.94	60.36	57.91	59.20	12,025,811
12 May 15	59.16000 +1.06	59.28	57.88	58.20	16,451,351
11 May 15	58.10000 +1.40	58.53	55.50	56.70	17,825,080
08 May 15	56.70000 +0.24	56.89	55.60	56.40	9,756,262
07 May 15	56.46000 -1.17	58.00	56.00	57.32	8,019,432
06 May 15	57.63000 +0.71	59.30	57.00	57.00	13,721,037
05 May 15	56.92000 +1.10	57.89	55.82	55.99	13,351,554
04 May 15	55.82000 -1.19	57.29	55.60	57.15	8,123,504
30 Apr 15	57.01000 +0.36	57.59	56.65	57.00	9,530,603
29 Apr 15	56.65000 +1.13	56.86	55.50	55.50	8,939,166
28 Apr 15	55.52000 -1.70	57.00	55.50	56.15	12,866,082
27 Apr 15	57.22000 +0.26	58.28	55.94	57.13	15,540,912
24 Apr 15	56.96000 -0.56	58.19	55.82	56.50	13,312,026
23 Apr 15	57.52000 -0.67	59.09	56.91	59.08	12,061,602
22 Apr 15	58.19000 +1.63	59.68	56.77	56.77	15,352,830
21 Apr 15	56.56000 +2.79	56.70	54.00	54.68	17,469,700
20 Apr 15	53.77000 -0.72	57.99	53.51	56.50	16,678,815
17 Apr 15	54.49000 -0.61	56.56	53.60	55.10	19,026,824
16 Apr 15	55.10000 +0.54	58.97	54.10	55.00	17,697,384
15 Apr 15	54.56000 +1.52	56.00	52.51	53.04	12,139,373
14 Apr 15	53.04000 -0.51	55.55	52.40	53.57	11,340,843
13 Apr 15	53.55000 +2.36	55.07	51.00	51.00	19,934,020
10 Apr 15	51.19000 +1.82	51.70	49.00	49.30	12,351,972
09 Apr 15	49.37000 +0.09	50.00	47.58	49.08	12,570,770
08 Apr 15	49.28000 +0.18	50.38	48.80	49.11	16,823,930
07 Apr 15	49.10000 +0.34	49.49	48.33	49.20	11,882,062
03 Apr 15	48.76000 +0.32	48.85	47.66	48.08	7,950,749
02 Apr 15	48.44000 -0.03	49.40	47.60	48.48	10,743,626
01 Apr 15	48.47000 +2.37	49.18	45.98	46.09	15,376,087
31 Mar 15	46.10000 +0.96	47.28	44.85	45.80	16,263,548
30 Mar 15	45.14000 +0.66	45.50	43.90	44.50	9,067,710
27 Mar 15	44.48000 -0.74	45.23	43.88	45.22	7,992,376
26 Mar 15	45.22000 +0.03	45.91	44.50	44.99	9,309,258
25 Mar 15	45.19000 +1.48	45.46	43.21	43.30	16,911,660
24 Mar 15	43.71000 -0.50	44.14	42.80	44.03	15,166,870
23 Mar 15	44.21000 +0.12	45.40	44.09	44.14	12,027,630
20 Mar 15	44.09000 +1.82	44.10	41.58	42.22	21,991,312
19 Mar 15	42.27000 -0.73	42.99	41.96	42.99	10,354,020
18 Mar 15	43.00000 +0.62	43.02	41.90	42.37	11,806,067
17 Mar 15	42.38000 -0.60	43.40	42.00	42.88	14,894,394
16 Mar 15	42.98000 +0.13	43.45	42.08	42.85	10,769,613
13 Mar 15	42.85000 -0.13	43.18	42.05	42.30	6,101,535
12 Mar 15	42.98000 -0.63	44.32	42.92	43.63	6,281,921
11 Mar 15	43.61000 +0.57	43.98	42.70	43.20	7,462,512
10 Mar 15	43.04000 +0.50	43.35	42.22	42.22	6,362,254
09 Mar 15	42.54000 +0.21	42.96	41.38	41.71	9,406,781
06 Mar 15	42.33000 -0.48	43.04	41.81	42.90	6,255,857
05 Mar 15	42.81000 +0.97	43.43	41.32	41.50	15,482,115
04 Mar 15	41.84000 +1.74	42.00	40.21	40.49	16,468,399
03 Mar 15	40.10000 +0.10	40.70	39.91	40.20	11,555,888
02 Mar 15	40.00000 -0.36	40.51	39.70	40.49	10,651,414
27 Feb 15	40.36000 -0.44	40.93	40.30	40.90	5,517,563
26 Feb 15	40.80000 +0.13	40.92	40.30	40.60	4,134,351
25 Feb 15	40.67000 -0.69	41.38	40.45	41.36	5,033,867
17 Feb 15	41.36000 +0.15	41.70	41.27	41.35	3,452,825
16 Feb 15	41.21000 +0.65	41.60	40.20	40.58	5,926,115
13 Feb 15	40.56000 -0.77	41.59	40.22	41.52	6,790,188
12 Feb 15	41.33000 +0.14	41.45	40.63	41.22	3,309,133
11 Feb 15	41.19000 +0.34	41.45	40.71	40.90	3,392,646
10 Feb 15	40.85000 +0.01	41.60	40.50	40.84	7,330,343
09 Feb 15	40.84000 +0.64	41.20	40.10	40.80	5,147,841
06 Feb 15	40.20000 +0.08	40.98	39.95	40.10	5,195,617
05 Feb 15	40.12000 -0.66	41.28	40.00	41.00	5,465,990
04 Feb 15	40.78000 -0.64	41.68	40.71	41.53	3,815,191
03 Feb 15	41.42000 -0.59	42.58	41.20	42.50	6,024,641
02 Feb 15	42.01000 +1.30	42.18	40.30	40.30	9,315,905
30 Jan 15	40.71000 -0.08	41.38	40.20	40.97	4,402,500
29 Jan 15	40.79000 -0.36	41.30	40.30	40.85	5,632,528
28 Jan 15	41.15000 -0.99	42.35	41.00	41.81	5,313,036
27 Jan 15	42.14000 -0.30	43.00	41.78	42.38	6,862,752
26 Jan 15	42.44000 +0.58	42.90	41.85	41.88	8,743,174
23 Jan 15	41.86000 -0.11	42.50	41.48	42.19	7,114,076
22 Jan 15	41.97000 +1.20	42.58	40.80	40.80	15,092,523
21 Jan 15	40.77000 +1.38	41.00	39.50	39.55	11,875,124
20 Jan 15	39.39000 +0.39	39.70	38.55	38.65	9,354,651
19 Jan 15	39.00000 +0.09	40.39	38.17	38.50	12,332,491
16 Jan 15	38.91000 -0.08	39.19	38.60	38.88	6,847,001
15 Jan 15	38.99000 -0.17	39.79	38.46	39.19	7,215,769
14 Jan 15	39.16000 -1.08	40.60	39.11	40.20	6,098,817
13 Jan 15	40.24000 +0.04	41.18	40.01	40.01	6,835,726
12 Jan 15	40.20000 +1.01	40.43	38.50	39.03	8,803,588
09 Jan 15	39.19000 -0.28	40.82	39.12	39.66	12,471,470
08 Jan 15	39.47000 +0.28	40.40	39.23	39.40	8,616,898
07 Jan 15	39.19000 -0.40	39.89	38.68	39.55	7,108,888
06 Jan 15	39.59000 +0.82	41.10	38.41	38.75	17,477,704
05 Jan 15	38.77000 +1.29	39.18	37.00	37.48	13,152,784
31 Dec 14	37.48000 +0.24	37.70	36.89	37.01	9,174,101
30 Dec 14	37.24000 +0.45	37.68	36.70	36.82	9,904,370
29 Dec 14	36.79000 +0.00	37.56	36.35	36.72	8,672,319
26 Dec 14	36.79000 +0.12	36.93	36.11	36.67	11,438,195
25 Dec 14	36.67000 +0.16	36.93	36.40	36.50	6,093,589
24 Dec 14	36.51000 +0.25	36.69	36.02	36.28	6,060,636
23 Dec 14	36.26000 -0.44	36.88	36.20	36.68	8,206,350
22 Dec 14	36.70000 -0.69	37.30	35.90	37.25	9,128,341
19 Dec 14	37.39000 -0.43	38.21	36.89	37.79	9,323,350
18 Dec 14	37.82000 +0.34	37.85	37.00	37.68	7,741,670
17 Dec 14	37.48000 -1.31	38.98	37.35	38.98	14,607,817
16 Dec 14	38.79000 -0.29	39.42	38.25	39.02	9,634,371
15 Dec 14	39.08000 +1.43	39.42	37.66	37.85	18,607,806
12 Dec 14	37.65000 +0.60	38.28	36.50	37.24	11,821,094
11 Dec 14	37.05000 +0.06	37.49	36.46	36.90	12,882,801
10 Dec 14	36.99000 +1.17	37.58	36.05	36.10	15,756,070
09 Dec 14	35.82000 -0.84	36.89	35.80	36.80	21,427,112
08 Dec 14	36.66000 -0.80	37.05	36.01	37.00	17,608,150
05 Dec 14	37.46000 -0.33	38.03	36.25	37.90	23,566,240
04 Dec 14	37.79000 +0.59	38.20	37.23	37.23	17,635,172
03 Dec 14	37.20000 +0.45	37.32	35.96	36.75	19,167,254
02 Dec 14	36.75000 -0.20	37.01	36.30	36.78	14,918,632
01 Dec 14	36.95000 +1.28	37.09	35.20	35.53	19,257,604
28 Nov 14	35.67000 -0.35	35.85	35.42	35.80	15,610,580
27 Nov 14	36.02000 -0.25	36.17	35.50	36.05	16,505,088
26 Nov 14	36.27000 -0.31	36.75	35.50	36.60	18,168,196
25 Nov 14	36.58000 +0.28	37.10	35.98	36.32	13,131,803
24 Nov 14	36.30000 -0.94	37.31	36.00	37.24	20,785,800
21 Nov 14	37.24000 +0.00	37.65	36.95	37.28	5,542,864
20 Nov 14	37.24000 -1.09	38.26	37.00	38.01	7,499,930
19 Nov 14	38.33000 +0.29	38.58	37.99	38.10	4,273,792
18 Nov 14	38.04000 +0.24	38.25	37.80	37.90	5,394,067
17 Nov 14	37.80000 -0.38	40.39	37.50	40.39	10,852,345
14 Nov 14	38.18000 -0.10	38.65	37.75	38.11	3,773,274
13 Nov 14	38.28000 -1.04	39.20	37.95	39.20	5,999,274
12 Nov 14	39.32000 +0.98	39.44	38.06	38.20	5,999,301
11 Nov 14	38.34000 +0.35	38.40	37.60	38.01	8,432,045
10 Nov 14	37.99000 -0.12	38.10	37.58	38.00	6,364,691
07 Nov 14	38.11000 -0.99	39.39	37.89	39.23	8,772,527
06 Nov 14	39.10000 +0.51	39.45	38.80	38.90	5,233,885
05 Nov 14	38.59000 +0.20	39.58	38.41	39.00	6,857,680
04 Nov 14	38.39000 -0.31	38.72	37.80	38.72	7,843,026
03 Nov 14	38.70000 -0.25	39.11	38.50	38.99	4,239,363
31 Oct 14	38.95000 -0.62	40.44	38.61	39.61	5,126,118
30 Oct 14	39.57000 +0.12	40.13	39.28	39.37	6,788,062
29 Oct 14	39.45000 +0.03	39.61	38.95	39.48	7,351,831
28 Oct 14	39.42000 +0.43	39.60	38.70	38.87	5,936,613
27 Oct 14	38.99000 +0.96	39.00	37.65	37.68	4,548,693
24 Oct 14	38.03000 +0.15	38.30	37.60	37.90	2,299,759
23 Oct 14	37.88000 -0.32	38.88	37.70	38.23	3,473,243
22 Oct 14	38.20000 -0.37	38.77	37.90	38.57	3,208,019
21 Oct 14	38.57000 +0.84	39.07	37.90	37.97	5,404,932
20 Oct 14	37.73000 -0.54	38.80	37.65	38.27	4,432,537
17 Oct 14	38.27000 +0.37	38.48	37.20	37.90	4,809,496
16 Oct 14	37.90000 -1.05	39.80	37.80	38.75	5,099,991
15 Oct 14	38.95000 +0.08	39.30	38.35	38.35	4,049,290
14 Oct 14	38.87000 -0.70	39.53	38.31	39.29	3,666,008
13 Oct 14	39.57000 +0.85	39.75	37.88	38.65	5,551,038
10 Oct 14	38.72000 -0.17	39.29	38.20	38.50	3,320,332
09 Oct 14	38.89000 -0.11	39.90	38.70	38.95	8,767,797
08 Oct 14	39.00000 +1.93	39.33	36.72	37.10	12,035,746
30 Sep 14	37.07000 -0.49	37.67	37.00	37.55	4,542,867
29 Sep 14	37.56000 -0.17	37.88	36.91	37.73	5,148,129
26 Sep 14	37.73000 +0.21	37.92	37.33	37.58	4,438,492
25 Sep 14	37.52000 -0.57	38.30	37.11	38.30	8,444,135
24 Sep 14	38.09000 +0.33	38.18	37.38	37.50	8,129,493
23 Sep 14	37.76000 +0.93	38.03	36.67	37.13	8,809,055
22 Sep 14	36.83000 -0.25	37.63	36.31	36.81	5,590,209
19 Sep 14	37.08000 +0.41	37.10	36.15	36.67	7,152,951
18 Sep 14	36.67000 +1.07	37.10	35.70	35.76	12,959,301
17 Sep 14	35.60000 +1.67	35.67	33.85	33.90	12,919,271
16 Sep 14	33.93000 +0.07	34.60	33.84	33.95	9,428,926
15 Sep 14	33.86000 -0.05	33.94	33.59	33.59	5,218,539
12 Sep 14	33.91000 +0.34	33.95	33.57	33.58	5,448,318
11 Sep 14	33.57000 -0.39	34.06	33.49	33.81	5,298,378
10 Sep 14	33.96000 -0.01	34.15	33.68	33.80	4,697,915
09 Sep 14	33.97000 -0.44	34.36	33.86	34.36	8,321,799
05 Sep 14	34.41000 +0.10	34.68	33.88	34.38	7,166,439
04 Sep 14	34.31000 -0.19	34.48	33.98	34.48	7,638,995
03 Sep 14	34.50000 +0.42	34.66	34.07	34.07	6,004,792
02 Sep 14	34.08000 -0.01	34.31	33.80	34.30	4,672,728
01 Sep 14	34.09000 +0.24	34.27	33.59	33.90	5,367,207
29 Aug 14	33.85000 -0.03	34.36	33.56	33.99	3,911,432
28 Aug 14	33.88000 -0.01	33.98	33.44	33.89	3,102,583
27 Aug 14	33.89000 -0.57	34.64	33.88	34.52	3,193,906
26 Aug 14	34.46000 +0.15	34.65	34.21	34.21	2,689,962
25 Aug 14	34.31000 -0.13	34.96	34.31	34.45	4,340,635
22 Aug 14	34.44000 -0.05	34.80	34.30	34.30	2,394,836
21 Aug 14	34.49000 +0.21	34.56	34.18	34.47	2,627,135
20 Aug 14	34.28000 -0.36	34.70	34.22	34.53	4,305,021
19 Aug 14	34.64000 -0.12	34.98	34.44	34.80	4,344,896
18 Aug 14	34.76000 +0.63	34.90	34.25	34.25	4,611,056
15 Aug 14	34.13000 +0.56	34.30	33.52	33.88	4,302,456
14 Aug 14	33.57000 -0.27	33.92	33.36	33.64	2,538,511
13 Aug 14	33.84000 -0.05	34.19	33.41	33.92	4,336,965
12 Aug 14	33.89000 +0.31	33.98	33.30	33.30	4,835,844
11 Aug 14	33.58000 +0.48	33.63	33.10	33.10	4,129,889
08 Aug 14	33.10000 +0.09	33.39	32.98	33.15	3,024,522
07 Aug 14	33.01000 -0.20	33.38	32.90	33.38	3,982,931
06 Aug 14	33.21000 +0.02	33.55	33.00	33.00	5,020,055
05 Aug 14	33.19000 -0.50	33.75	32.91	33.75	5,762,981
04 Aug 14	33.69000 +0.07	34.58	33.45	33.91	5,576,528
01 Aug 14	33.62000 +0.57	34.08	32.91	33.03	7,976,775
31 Jul 14	33.05000 -0.19	33.50	32.71	33.19	3,823,117
30 Jul 14	33.24000 +0.75	33.30	32.32	32.32	6,532,906
29 Jul 14	32.49000 +0.15	32.63	32.12	32.29	4,871,334
28 Jul 14	32.34000 +0.05	32.62	29.06	32.35	7,784,483
25 Jul 14	32.29000 +0.01	32.76	31.92	32.62	2,866,491
24 Jul 14	32.28000 +0.14	32.80	32.06	32.14	3,127,848
23 Jul 14	32.14000 -0.34	32.60	32.09	32.50	1,924,380
22 Jul 14	32.48000 +0.22	32.62	32.26	32.26	3,339,826
21 Jul 14	32.26000 +0.50	32.34	31.76	31.89	3,521,196
18 Jul 14	31.76000 +0.03	31.90	31.52	31.60	3,359,439
17 Jul 14	31.73000 +0.10	31.87	31.44	31.60	2,950,582
16 Jul 14	31.63000 -0.95	32.91	31.60	32.46	6,562,689
15 Jul 14	32.58000 +0.24	32.76	32.16	32.76	4,066,527
14 Jul 14	32.34000 +0.42	32.57	31.88	32.10	3,410,440
11 Jul 14	31.92000 +0.29	32.15	31.62	31.73	3,035,626
10 Jul 14	31.63000 -0.02	31.98	31.41	31.65	3,172,052
09 Jul 14	31.65000 -1.19	32.89	31.30	32.89	8,440,315
08 Jul 14	32.84000 +0.14	33.13	32.40	32.60	4,959,211
07 Jul 14	32.70000 -0.14	32.99	32.68	32.81	1,800,926
04 Jul 14	32.84000 -0.53	33.34	32.80	33.33	2,681,240
03 Jul 14	33.37000 +0.37	33.48	32.92	33.00	3,053,497
02 Jul 14	33.00000 -0.35	33.60	32.90	33.55	2,937,055
01 Jul 14	33.35000 +0.19	33.50	32.84	33.23	2,799,514
30 Jun 14	33.16000 +0.54	33.20	32.69	32.69	3,211,572
27 Jun 14	32.62000 -0.13	32.87	32.50	32.75	2,569,746
26 Jun 14	32.75000 -0.11	33.05	32.48	33.00	3,298,161
25 Jun 14	32.86000 -0.66	33.52	32.50	33.52	3,541,852
24 Jun 14	33.52000 +0.01	33.80	33.45	33.80	2,772,232
23 Jun 14	33.51000 +0.57	33.60	32.91	33.00	4,111,715
20 Jun 14	32.94000 -0.02	33.17	32.61	33.00	2,554,030
19 Jun 14	32.96000 -0.42	33.56	32.88	33.40	2,585,524
18 Jun 14	33.38000 +0.57	33.72	32.78	32.88	3,494,489
17 Jun 14	32.81000 -0.21	33.25	32.70	33.01	3,585,570
16 Jun 14	33.02000 -0.34	33.65	32.90	33.35	4,343,800
13 Jun 14	33.36000 -0.31	33.96	33.34	33.58	4,583,157
12 Jun 14	33.67000 -0.33	34.00	33.58	34.00	2,672,359
11 Jun 14	34.00000 +0.38	34.03	33.31	33.31	2,893,662
10 Jun 14	33.62000 +0.11	33.75	32.96	33.30	3,449,361
09 Jun 14	33.51000 +0.63	33.70	32.90	33.09	3,230,852
06 Jun 14	32.88000 -0.31	33.68	32.80	33.20	4,308,587
05 Jun 14	33.19000 +0.84	33.30	32.22	32.35	3,416,301
04 Jun 14	32.35000 -0.58	33.09	32.20	33.00	2,427,891
03 Jun 14	32.93000 +0.54	33.09	32.24	32.24	2,740,411
30 May 14	32.39000 +0.02	32.54	32.19	32.50	2,069,135
29 May 14	32.37000 +0.66	32.80	31.99	31.99	4,498,008
28 May 14	31.71000 +0.04	31.97	31.50	31.65	1,830,423
27 May 14	31.67000 +0.07	32.18	31.50	31.53	2,748,283
26 May 14	31.60000 -0.34	32.48	31.56	32.48	2,336,561
23 May 14	31.94000 +0.70	32.06	31.24	31.24	3,702,098
22 May 14	31.24000 +0.31	31.56	30.90	30.90	2,042,037
21 May 14	30.93000 +0.10	31.15	30.40	30.53	3,014,378
20 May 14	30.83000 +0.22	31.00	30.40	30.70	1,709,745
19 May 14	30.61000 -0.29	30.80	29.96	30.54	3,866,689
16 May 14	30.90000 -0.05	31.56	30.72	31.10	2,202,609
15 May 14	30.95000 -3.37	31.48	30.70	31.48	1,936,680
14 May 14	34.32000 +0.47	34.38	33.95	33.95	3,328,248
13 May 14	33.85000 +0.00	33.99	33.62	33.83	1,609,805
12 May 14	33.85000 -0.22	34.29	33.67	34.14	3,723,938
09 May 14	34.07000 +0.86	34.14	33.25	33.54	5,390,926
08 May 14	33.21000 -0.24	33.95	33.20	33.40	2,300,817
07 May 14	33.45000 -0.13	33.65	33.33	33.33	1,578,718
06 May 14	33.58000 +0.22	34.05	33.01	33.06	2,374,784
05 May 14	33.36000 +0.01	33.52	32.90	33.30	2,767,890
30 Apr 14	33.35000 +0.96	33.58	32.19	32.19	4,138,543
29 Apr 14	32.39000 +0.08	32.70	32.05	32.05	2,389,386
28 Apr 14	32.31000 -0.35	32.96	31.98	32.61	5,428,053
25 Apr 14	32.66000 -0.53	33.32	32.58	33.17	2,880,906
24 Apr 14	33.19000 -0.30	33.57	33.08	33.46	1,992,427
23 Apr 14	33.49000 +0.15	33.99	33.20	33.23	2,137,632
22 Apr 14	33.34000 -0.25	33.85	33.18	33.59	3,839,163
21 Apr 14	33.59000 -0.72	34.62	33.48	34.01	2,740,503
18 Apr 14	34.31000 +0.07	34.59	34.01	34.02	1,082,298
17 Apr 14	34.24000 -0.56	34.80	34.15	34.70	2,136,134
16 Apr 14	34.80000 -0.03	34.93	34.30	34.91	2,232,147
15 Apr 14	34.83000 +0.16	35.25	34.40	34.41	5,552,272
14 Apr 14	34.67000 +0.02	35.30	34.35	34.52	3,716,804
11 Apr 14	34.65000 +0.68	35.07	33.90	33.99	5,854,557
10 Apr 14	33.97000 -0.33	34.66	33.72	34.30	4,675,745
09 Apr 14	34.30000 -0.44	34.60	33.90	34.25	6,580,764
08 Apr 14	34.74000 +1.42	35.03	33.20	33.30	7,207,708
04 Apr 14	33.32000 +0.15	33.40	32.65	33.25	5,012,263
03 Apr 14	33.17000 +0.43	33.33	32.70	32.92	4,049,717
02 Apr 14	32.74000 -0.56	33.30	32.53	33.30	5,908,193
01 Apr 14	33.30000 -0.18	33.90	32.90	33.39	4,610,404
31 Mar 14	33.48000 +0.43	34.09	32.85	33.03	3,048,947
28 Mar 14	33.05000 -0.85	34.19	32.80	33.80	3,959,987
27 Mar 14	33.90000 -0.58	34.44	33.81	34.23	2,316,107
26 Mar 14	34.48000 +0.30	34.98	34.01	34.17	2,052,651
25 Mar 14	34.18000 -0.09	34.43	33.72	34.26	2,166,361
24 Mar 14	34.27000 -0.14	34.49	33.71	34.10	3,111,834
21 Mar 14	34.41000 +0.99	34.45	33.00	33.36	3,735,268
20 Mar 14	33.42000 -0.83	34.45	33.33	34.30	7,584,244
19 Mar 14	34.25000 -0.34	34.97	34.03	34.33	3,651,971
18 Mar 14	34.59000 -0.65	35.30	34.00	35.30	6,391,047
17 Mar 14	35.24000 +0.19	35.78	34.88	35.33	3,749,730
14 Mar 14	35.05000 -0.85	35.94	34.95	35.94	2,493,020
13 Mar 14	35.90000 +0.26	36.54	35.52	35.70	3,074,425
12 Mar 14	35.64000 -0.25	36.77	35.41	35.80	7,779,379
11 Mar 14	35.89000 +1.69	36.25	33.88	33.88	7,727,564
10 Mar 14	34.20000 -0.01	34.90	33.65	34.17	5,143,300
07 Mar 14	34.21000 +0.55	34.55	33.40	33.66	5,933,069
06 Mar 14	33.66000 -0.33	34.38	33.31	33.90	5,902,583
05 Mar 14	33.99000 -0.62	34.88	33.78	34.60	6,981,842
04 Mar 14	34.61000 -1.40	36.35	34.35	36.04	7,884,673
03 Mar 14	36.01000 -0.10	36.47	35.41	36.10	7,694,493
28 Feb 14	36.11000 +1.53	36.65	33.70	33.95	9,520,266
27 Feb 14	34.58000 -2.70	37.11	34.25	37.00	17,773,118
26 Feb 14	37.28000 -0.21	37.60	36.31	37.60	6,246,360
25 Feb 14	37.49000 -1.11	38.85	37.00	38.55	5,872,029
24 Feb 14	38.60000 +1.51	38.75	36.80	36.80	12,074,688
21 Feb 14	37.09000 +0.53	37.50	36.55	36.60	6,060,233
20 Feb 14	36.56000 -0.07	37.20	36.10	36.60	3,533,143
19 Feb 14	36.63000 -0.10	37.40	36.00	36.75	6,244,320
18 Feb 14	36.73000 -1.36	37.75	36.66	37.75	5,880,842
17 Feb 14	38.09000 -0.08	38.97	37.46	38.40	5,133,690
14 Feb 14	38.17000 +1.11	38.40	37.05	37.08	3,300,414
13 Feb 14	37.06000 -0.94	38.83	36.88	37.79	5,568,787
12 Feb 14	38.00000 -0.09	38.24	37.60	38.01	4,339,023
11 Feb 14	38.09000 +0.18	38.95	37.51	37.68	6,811,100
10 Feb 14	37.91000 +0.85	38.00	37.00	37.48	5,574,403
07 Feb 14	37.06000 -0.41	37.48	36.60	36.80	3,507,757
30 Jan 14	37.47000 +0.29	37.74	36.62	36.95	2,669,560
29 Jan 14	37.18000 +0.85	37.23	35.83	36.35	3,985,075
28 Jan 14	36.33000 +0.25	36.80	35.69	36.24	6,150,696
27 Jan 14	36.08000 -0.43	36.49	35.30	36.40	5,225,640
24 Jan 14	36.51000 +0.39	36.85	35.80	36.00	9,217,791
23 Jan 14	36.12000 -1.23	37.30	36.02	37.30	6,868,811
22 Jan 14	37.35000 +0.79	37.37	36.26	36.65	3,589,380
21 Jan 14	36.56000 +0.09	36.89	36.11	36.49	2,862,189
20 Jan 14	36.47000 -0.67	37.60	35.67	37.03	4,840,186
17 Jan 14	37.14000 -0.92	38.36	37.02	38.16	2,583,496
16 Jan 14	38.06000 -0.86	38.90	37.93	38.80	3,682,400
15 Jan 14	38.92000 +2.11	39.00	36.84	36.84	3,913,508
14 Jan 14	36.81000 -0.26	37.58	36.26	37.00	5,561,046
13 Jan 14	37.07000 -0.67	37.99	36.60	37.74	4,852,083
10 Jan 14	37.74000 -1.16	39.30	37.70	38.80	5,244,960
09 Jan 14	38.90000 +0.11	39.60	38.00	38.60	5,748,960
08 Jan 14	38.79000 +0.03	39.25	37.99	39.25	3,601,408
07 Jan 14	38.76000 +1.27	39.07	36.90	36.90	6,859,197
06 Jan 14	37.49000 -1.31	38.47	37.00	38.47	6,272,352
03 Jan 14	38.80000 -0.26	39.20	37.90	39.06	6,557,219
02 Jan 14	39.06000 +1.08	39.70	37.90	37.99	7,834,195
31 Dec 13	37.98000 -0.27	38.40	37.50	37.50	6,791,630
30 Dec 13	38.25000 +0.84	38.42	37.30	37.60	6,788,716
27 Dec 13	37.41000 +0.03	37.91	37.00	37.38	4,972,046
26 Dec 13	37.38000 +0.81	38.00	36.61	36.61	10,504,861
25 Dec 13	36.57000 -0.50	37.90	36.48	37.11	9,469,861
24 Dec 13	37.07000 -1.29	38.58	37.00	38.15	10,174,255
23 Dec 13	38.36000 +1.48	38.96	36.71	37.20	14,044,918
20 Dec 13	36.88000 +1.15	37.19	35.50	35.50	9,559,138
19 Dec 13	35.73000 -1.06	36.79	35.50	36.56	7,011,340
18 Dec 13	36.79000 +0.18	37.49	36.43	36.61	8,752,741
17 Dec 13	36.61000 +1.47	36.64	34.91	35.00	10,785,434
16 Dec 13	35.14000 -0.86	36.13	34.79	35.69	5,659,512
13 Dec 13	36.00000 +0.50	36.54	34.92	34.92	9,714,310
12 Dec 13	35.50000 +1.12	35.70	34.18	34.18	7,661,721
11 Dec 13	34.38000 -0.13	35.18	34.23	34.23	5,812,144
10 Dec 13	34.51000 +0.04	35.00	34.13	34.35	4,096,361
09 Dec 13	34.47000 +0.61	35.00	33.92	33.92	3,600,406
06 Dec 13	33.86000 -0.71	34.65	33.68	34.23	3,079,004
05 Dec 13	34.57000 +0.24	34.88	33.75	34.08	3,168,601
04 Dec 13	34.33000 +0.17	34.68	33.88	34.25	3,123,245
03 Dec 13	34.16000 +1.21	34.27	32.59	32.59	2,497,662
02 Dec 13	32.95000 -0.93	33.80	32.75	33.50	4,430,242
29 Nov 13	33.88000 +0.00	34.36	33.50	33.66	4,695,804
28 Nov 13	33.88000 -0.42	34.35	33.86	34.31	4,865,869
27 Nov 13	34.30000 +0.13	34.63	33.51	34.40	3,512,428
26 Nov 13	34.17000 -0.47	35.38	34.09	34.50	6,707,781
25 Nov 13	34.64000 +1.23	34.79	33.10	33.10	6,189,069
22 Nov 13	33.41000 -0.03	33.75	33.01	33.70	4,891,837
21 Nov 13	33.44000 +1.15	33.59	32.02	32.02	9,503,628
20 Nov 13	32.29000 +0.00	32.75	31.93	32.65	2,027,192
19 Nov 13	32.29000 -0.10	32.38	32.01	32.38	2,379,800
18 Nov 13	32.39000 +0.49	32.47	31.73	31.99	6,445,471
15 Nov 13	31.90000 +0.09	32.43	31.61	31.81	5,215,828
14 Nov 13	31.81000 +0.94	32.06	30.80	30.88	4,329,011
13 Nov 13	30.87000 -0.29	31.15	30.56	31.12	2,758,761
12 Nov 13	31.16000 +0.04	31.59	30.75	31.13	4,738,290
11 Nov 13	31.12000 +0.84	31.35	29.81	30.00	5,034,608
08 Nov 13	30.28000 +0.05	30.54	29.96	30.22	2,890,041
07 Nov 13	30.23000 +0.23	30.50	29.93	30.01	3,232,207
06 Nov 13	30.00000 -0.89	30.80	29.90	30.70	4,947,621
05 Nov 13	30.89000 -0.05	30.99	29.64	30.50	7,770,642
04 Nov 13	30.94000 -1.34	32.39	30.47	32.10	8,632,312
01 Nov 13	32.28000 +0.58	32.35	31.71	31.97	3,797,392
31 Oct 13	31.70000 -0.03	31.90	31.40	31.73	2,533,236
30 Oct 13	31.73000 -0.02	32.28	31.29	31.65	4,508,283
29 Oct 13	31.75000 -0.33	32.48	31.50	32.40	5,548,110
28 Oct 13	32.08000 +0.06	32.28	31.37	32.00	2,465,189
25 Oct 13	32.02000 -0.49	32.70	31.62	32.43	6,122,793
24 Oct 13	32.51000 -1.06	33.75	32.50	33.59	5,412,063
23 Oct 13	33.57000 +0.31	34.06	33.25	33.43	6,975,294
22 Oct 13	33.26000 +0.38	33.45	32.60	32.85	6,639,448
21 Oct 13	32.88000 +0.19	32.99	31.94	32.62	9,098,936
18 Oct 13	32.69000 -0.69	33.62	32.43	33.50	6,078,348
17 Oct 13	33.38000 +0.58	33.68	32.85	32.85	8,371,705
16 Oct 13	32.80000 +0.01	33.10	32.33	32.94	9,329,029
15 Oct 13	32.79000 -0.81	34.10	32.52	33.63	16,032,347
14 Oct 13	33.60000 -1.28	34.70	33.18	34.70	14,148,242
11 Oct 13	34.88000 +0.82	35.00	33.84	34.00	5,356,104
10 Oct 13	34.06000 -1.34	34.85	33.82	34.80	10,673,026
09 Oct 13	35.40000 -0.16	35.75	34.85	35.65	5,263,874
08 Oct 13	35.56000 -0.81	36.82	35.36	36.08	6,163,574
30 Sep 13	36.37000 +0.60	36.43	35.22	35.75	5,095,356
27 Sep 13	35.77000 -0.04	36.06	35.20	35.74	7,838,355
26 Sep 13	35.81000 +2.00	35.91	33.60	33.85	13,374,546
25 Sep 13	33.81000 -0.58	34.32	33.55	34.15	5,371,217
24 Sep 13	34.39000 +0.16	34.65	34.00	34.23	6,880,083
23 Sep 13	34.23000 +1.72	34.41	32.20	32.58	12,182,497
18 Sep 13	32.51000 -0.01	33.15	32.08	32.42	5,236,485
17 Sep 13	32.52000 -0.57	33.08	32.08	32.95	6,557,534
16 Sep 13	33.09000 +0.57	33.15	32.17	32.62	7,574,074
13 Sep 13	32.52000 +0.06	32.88	31.61	32.35	6,787,052
12 Sep 13	32.46000 +0.26	32.62	31.80	32.25	6,377,213
11 Sep 13	32.20000 +0.37	32.44	31.20	31.85	6,718,852
10 Sep 13	31.83000 -0.91	32.79	31.67	32.70	9,594,974
09 Sep 13	32.74000 -0.30	33.13	32.42	33.06	4,921,380
06 Sep 13	33.04000 -0.04	33.50	32.73	33.35	4,906,851
05 Sep 13	33.08000 +0.41	33.30	32.45	32.67	5,198,671
04 Sep 13	32.67000 -0.14	33.14	32.33	32.79	2,798,832
03 Sep 13	32.81000 +0.97	32.98	31.65	32.00	5,019,980
02 Sep 13	31.84000 -0.17	32.12	30.71	31.93	8,732,907
30 Aug 13	32.01000 -0.24	32.44	31.86	32.11	3,391,450
29 Aug 13	32.25000 +0.08	32.57	32.01	32.50	3,344,447
28 Aug 13	32.17000 -1.03	33.12	32.14	33.12	4,928,233
27 Aug 13	33.20000 -0.60	34.05	33.10	33.74	4,081,402
26 Aug 13	33.80000 -0.11	33.90	33.30	33.60	5,353,597
23 Aug 13	33.91000 +0.85	34.47	32.89	32.90	9,351,798
22 Aug 13	33.06000 +0.68	33.21	32.11	32.20	5,872,519
21 Aug 13	32.38000 -0.18	32.70	32.10	32.69	3,573,609
20 Aug 13	32.56000 -0.34	33.19	32.10	32.76	5,314,476
19 Aug 13	32.90000 +1.27	33.04	31.65	31.70	9,665,758
16 Aug 13	31.63000 -1.13	34.09	31.59	32.47	11,014,575
15 Aug 13	32.76000 -2.07	34.73	32.67	34.73	17,076,626
14 Aug 13	34.83000 +0.33	34.85	34.10	34.47	5,364,874
13 Aug 13	34.50000 -0.50	34.96	33.86	34.96	8,040,483
12 Aug 13	35.00000 -1.17	36.17	34.37	35.75	10,301,852
09 Aug 13	36.17000 -0.41	36.75	35.22	36.75	5,792,579
08 Aug 13	36.58000 +1.17	36.80	35.05	35.05	7,058,196
07 Aug 13	35.41000 -0.20	35.98	34.70	35.95	5,028,376
06 Aug 13	35.61000 +0.75	36.24	34.60	34.86	7,315,173
05 Aug 13	34.86000 +0.97	35.12	33.47	33.88	7,350,613
02 Aug 13	33.89000 -0.03	33.92	33.30	33.89	6,238,803
01 Aug 13	33.92000 +0.47	34.20	32.91	33.61	8,224,923
31 Jul 13	33.45000 -0.64	34.47	33.10	34.15	6,158,286
30 Jul 13	34.09000 -0.90	35.90	33.50	35.30	8,642,305
29 Jul 13	34.99000 +0.29	36.40	33.89	34.12	11,091,932
26 Jul 13	34.70000 +0.15	35.80	33.85	34.07	7,770,878
25 Jul 13	34.55000 -0.03	36.55	34.32	34.58	10,434,940
24 Jul 13	34.58000 +0.56	34.80	33.13	33.98	12,231,959
23 Jul 13	34.02000 -0.64	34.88	33.83	34.48	10,285,643
22 Jul 13	34.66000 +2.12	34.78	32.02	32.18	9,923,974
19 Jul 13	32.54000 -0.63	33.45	32.08	33.18	7,863,548
18 Jul 13	33.17000 -0.62	33.65	32.53	33.45	10,252,209
17 Jul 13	33.79000 +0.10	34.47	33.25	33.60	14,489,641
16 Jul 13	33.69000 +1.18	34.96	33.00	33.00	19,731,248
15 Jul 13	32.51000 +2.96	32.51	29.55	29.55	12,593,424
12 Jul 13	29.55000 +0.44	30.18	29.06	29.12	7,689,952
11 Jul 13	29.11000 +0.91	29.30	28.25	28.29	6,667,547
10 Jul 13	28.20000 +0.51	28.32	27.52	27.52	4,941,134
09 Jul 13	27.69000 -0.29	28.30	27.56	27.70	3,999,246
08 Jul 13	27.98000 -0.36	28.70	27.50	27.95	4,532,858
05 Jul 13	28.34000 +0.07	28.92	28.10	28.30	6,109,610
04 Jul 13	28.27000 -0.64	28.66	28.13	28.39	6,259,893
03 Jul 13	28.91000 +0.42	29.18	28.14	28.40	9,963,972
02 Jul 13	28.49000 +1.46	28.60	27.08	27.08	15,192,774
01 Jul 13	27.03000 +0.67	27.21	26.00	26.00	5,888,688
28 Jun 13	26.36000 -0.24	27.00	25.91	26.30	4,130,843
27 Jun 13	26.60000 +0.41	27.12	26.19	26.19	6,392,238
26 Jun 13	26.19000 +0.43	26.37	25.30	25.93	6,767,571
25 Jun 13	25.76000 -0.38	26.14	24.69	26.05	13,439,056
24 Jun 13	26.14000 -1.15	27.35	25.90	27.35	12,749,375
21 Jun 13	27.29000 -0.68	27.90	27.19	27.41	7,267,125
20 Jun 13	27.97000 -0.40	28.65	27.95	28.14	4,675,372
19 Jun 13	28.37000 -0.47	28.75	28.08	28.75	5,298,600
18 Jun 13	28.84000 -0.20	29.10	28.58	29.06	6,358,175
17 Jun 13	29.04000 +0.35	29.22	28.50	28.70	8,019,068
14 Jun 13	28.69000 +0.94	28.96	27.78	27.79	8,884,857
13 Jun 13	27.75000 -0.19	27.95	27.10	27.63	6,144,356
07 Jun 13	27.94000 -2.66	28.38	27.48	28.00	5,418,376
06 Jun 13	30.60000 -0.54	31.35	30.58	31.12	4,317,871
05 Jun 13	31.14000 +0.50	31.29	30.60	30.62	4,762,371
04 Jun 13	30.64000 -0.83	31.67	30.38	31.32	7,745,974
03 Jun 13	31.47000 +0.13	32.09	31.29	31.33	8,664,528
31 May 13	31.34000 +0.70	31.74	30.55	30.60	10,925,035
30 May 13	30.64000 -0.01	30.89	30.35	30.64	6,684,249
29 May 13	30.65000 -0.01	30.88	30.55	30.63	4,753,641
28 May 13	30.66000 +0.09	30.80	30.33	30.59	7,444,958
27 May 13	30.57000 +0.70	30.73	29.88	29.99	12,072,695
24 May 13	29.87000 -0.04	30.19	29.66	30.00	8,513,130
23 May 13	29.91000 +0.36	29.96	29.39	29.61	12,535,355
22 May 13	29.55000 -0.99	30.58	29.40	30.55	23,616,532
21 May 13	30.54000 -0.39	30.70	30.05	30.55	16,706,496
20 May 13	30.93000 -1.53	32.40	30.00	32.40	25,323,960
17 May 13	32.46000 +0.89	32.65	31.55	31.55	7,330,341
16 May 13	31.57000 -0.51	32.18	31.50	31.50	5,527,283
15 May 13	32.08000 +0.56	32.14	31.11	31.39	3,559,541
14 May 13	31.52000 -0.10	31.90	31.05	31.65	4,308,764
13 May 13	31.62000 -0.35	32.09	31.56	32.00	2,610,308
10 May 13	31.97000 +0.03	32.30	31.62	31.62	2,636,608
09 May 13	31.94000 -0.35	32.38	31.35	32.27	4,717,384
08 May 13	32.29000 +0.36	32.54	31.70	31.99	5,633,499
07 May 13	31.93000 +0.29	32.57	31.60	31.71	7,478,722
06 May 13	31.64000 +0.61	31.98	31.00	31.03	4,222,277
03 May 13	31.03000 +0.60	31.27	30.42	30.43	4,239,998
02 May 13	30.43000 -0.05	30.64	30.02	30.11	5,021,236
26 Apr 13	30.48000 +0.44	30.77	29.80	30.00	5,679,411
25 Apr 13	30.04000 -0.95	30.45	29.53	30.45	13,636,664
24 Apr 13	30.99000 +0.09	31.18	30.36	30.71	4,327,655
23 Apr 13	30.90000 -0.40	31.50	30.56	31.30	6,736,585
22 Apr 13	31.30000 +0.86	31.50	30.40	30.43	9,189,245
19 Apr 13	30.44000 +0.65	30.52	29.79	29.80	8,218,871
18 Apr 13	29.79000 -0.65	30.70	29.70	30.45	8,150,155
17 Apr 13	30.44000 +0.23	30.59	30.02	30.19	5,832,065
16 Apr 13	30.21000 +0.25	30.36	29.55	29.80	6,611,200
15 Apr 13	29.96000 -0.48	30.88	29.91	30.64	5,584,930
12 Apr 13	30.44000 -0.06	30.80	30.25	30.40	4,237,432
11 Apr 13	30.50000 -0.30	30.85	30.32	30.70	7,149,186
10 Apr 13	30.80000 -0.30	30.89	29.95	30.89	10,921,683
09 Apr 13	31.10000 -0.80	31.83	30.20	31.80	11,087,064
08 Apr 13	31.90000 +1.01	32.88	31.50	32.00	17,723,664
03 Apr 13	30.89000 -0.52	31.74	30.70	31.74	6,730,243
02 Apr 13	31.41000 -1.05	33.19	31.30	32.55	13,101,735
01 Apr 13	32.46000 -1.15	33.74	32.41	33.58	7,206,166
29 Mar 13	33.61000 -0.02	34.05	33.48	33.79	3,418,864
28 Mar 13	33.63000 +0.36	34.10	32.78	33.22	6,319,896
27 Mar 13	33.27000 +0.42	33.35	32.60	32.80	3,580,507
26 Mar 13	32.85000 -0.17	33.17	32.30	33.00	1,890,575
25 Mar 13	33.02000 -0.48	33.80	32.80	33.77	3,217,742
22 Mar 13	33.50000 +0.50	33.65	32.80	33.00	3,061,825
21 Mar 13	33.00000 +0.51	33.23	32.02	32.57	4,763,655
20 Mar 13	32.49000 +0.59	32.63	31.80	32.00	3,649,585
19 Mar 13	31.90000 -0.31	32.94	31.77	32.44	3,859,716
18 Mar 13	32.21000 -0.78	33.51	32.15	33.26	4,758,738
15 Mar 13	32.99000 +0.15	33.60	32.60	32.71	3,136,990
14 Mar 13	32.84000 +0.55	33.26	31.89	31.89	3,656,066
13 Mar 13	32.29000 -0.18	32.50	31.90	32.25	2,948,468
12 Mar 13	32.47000 -0.83	33.50	31.95	33.26	6,940,378
11 Mar 13	33.30000 -0.06	33.73	32.95	33.23	2,794,121
08 Mar 13	33.36000 +0.00	33.82	33.10	33.38	4,435,850
07 Mar 13	33.36000 -0.60	34.18	33.09	34.09	4,347,473
06 Mar 13	33.96000 -0.54	35.10	33.95	34.80	8,073,608
05 Mar 13	34.50000 +0.50	34.80	33.80	34.19	9,776,000
04 Mar 13	34.00000 +0.14	35.20	33.72	33.72	9,538,913
01 Mar 13	33.86000 +0.91	34.04	32.76	32.90	5,382,996
28 Feb 13	32.95000 +0.27	33.33	32.70	32.80	4,717,164
27 Feb 13	32.68000 -0.43	33.40	32.35	33.12	4,262,979
26 Feb 13	33.11000 -0.51	34.39	33.01	33.42	5,122,685
25 Feb 13	33.62000 +0.15	34.06	33.50	33.70	3,689,938
22 Feb 13	33.47000 -0.01	33.88	33.19	33.48	4,192,011
21 Feb 13	33.48000 -0.73	34.65	33.19	34.28	8,339,666
20 Feb 13	34.21000 +1.21	34.55	32.82	32.90	11,693,007
19 Feb 13	33.00000 +0.70	33.01	32.21	32.24	3,870,526
18 Feb 13	32.30000 -0.48	32.98	31.79	32.90	4,123,692
08 Feb 13	32.78000 +0.25	33.27	32.46	32.55	5,295,330
07 Feb 13	32.53000 +0.00	32.86	32.21	32.53	4,412,972
06 Feb 13	32.53000 +0.90	32.60	31.51	31.64	4,459,991
05 Feb 13	31.63000 +0.54	32.02	30.80	31.00	5,950,554
04 Feb 13	31.09000 -0.72	32.00	30.90	31.98	6,895,739
01 Feb 13	31.81000 -0.84	32.77	31.58	32.40	5,389,937
31 Jan 13	32.65000 -0.04	32.77	31.80	32.69	7,757,762
30 Jan 13	32.69000 -0.51	33.19	32.28	33.19	7,089,467
29 Jan 13	33.20000 -0.05	33.40	32.80	33.28	3,630,567
28 Jan 13	33.25000 +0.54	33.49	32.60	32.80	8,088,833
25 Jan 13	32.71000 +1.36	32.84	31.26	31.48	8,235,630
24 Jan 13	31.35000 +0.00	31.71	31.01	31.35	4,761,489
23 Jan 13	31.35000 +0.68	31.41	30.49	30.80	4,142,550
22 Jan 13	30.67000 -0.54	31.19	30.59	31.10	4,563,375
21 Jan 13	31.21000 -0.40	31.80	30.83	31.80	6,835,036
18 Jan 13	31.61000 +0.37	32.00	30.72	31.33	5,413,698
17 Jan 13	31.24000 +0.45	31.78	30.80	31.40	5,505,151
16 Jan 13	30.79000 +0.72	31.11	29.91	30.04	8,317,858
15 Jan 13	30.07000 -0.08	30.28	29.86	30.21	6,856,604
14 Jan 13	30.15000 +0.77	30.47	29.12	29.42	9,249,607
11 Jan 13	29.38000 +0.00	29.50	28.86	29.34	3,782,294
10 Jan 13	29.38000 -0.24	29.78	29.00	29.60	6,241,791
09 Jan 13	29.62000 +0.14	30.10	29.31	29.45	4,997,753
08 Jan 13	29.48000 +0.45	29.76	28.86	29.05	6,836,895
07 Jan 13	29.03000 +0.55	29.20	28.52	28.52	7,374,651
04 Jan 13	28.48000 -1.62	29.80	28.37	29.80	12,754,446
31 Dec 12	30.10000 +0.12	30.20	29.18	30.00	10,516,851
28 Dec 12	29.98000 +0.44	30.15	29.30	29.60	5,606,441
27 Dec 12	29.54000 +0.04	29.75	29.21	29.50	4,926,090
26 Dec 12	29.50000 +0.14	29.51	28.83	29.36	5,014,366
25 Dec 12	29.36000 +0.96	29.50	28.26	28.40	6,841,042
24 Dec 12	28.40000 +0.60	28.65	27.73	28.00	5,498,552
21 Dec 12	27.80000 -0.02	28.07	27.58	27.88	6,960,355
20 Dec 12	27.82000 -0.14	28.11	27.71	28.00	3,717,469
19 Dec 12	27.96000 +0.06	28.07	27.84	27.92	4,658,452
18 Dec 12	27.90000 -0.05	28.09	27.74	27.97	5,141,287
17 Dec 12	27.95000 -0.92	29.00	27.85	28.60	7,502,135
14 Dec 12	28.87000 +0.53	28.98	27.96	28.60	6,150,825
13 Dec 12	28.34000 +0.19	28.48	27.81	27.91	2,397,291
12 Dec 12	28.15000 +0.41	28.18	27.66	27.70	2,543,738
11 Dec 12	27.74000 -0.01	27.95	27.38	27.51	4,415,091
10 Dec 12	27.75000 -0.69	28.87	27.55	28.80	5,714,354
07 Dec 12	28.44000 +0.69	28.45	27.63	27.76	3,172,653
06 Dec 12	27.75000 +0.07	27.88	27.40	27.73	1,825,249
05 Dec 12	27.68000 +0.49	27.91	26.81	27.28	5,499,434
04 Dec 12	27.19000 -0.27	27.59	26.58	27.50	6,152,155
03 Dec 12	27.46000 -0.40	27.95	27.42	27.85	2,792,401
30 Nov 12	27.86000 +0.01	28.00	27.50	27.70	2,374,933
29 Nov 12	27.85000 -0.16	28.05	27.79	27.81	1,641,409
28 Nov 12	28.01000 -0.70	28.90	27.85	28.71	3,001,614
27 Nov 12	28.71000 -0.29	29.10	28.65	28.79	1,172,760
26 Nov 12	29.00000 +0.22	29.08	28.55	28.59	810,144
23 Nov 12	28.78000 +0.25	28.86	28.54	28.68	1,878,941
22 Nov 12	28.53000 -0.15	28.75	28.28	28.57	2,304,828
21 Nov 12	28.68000 +0.12	29.00	28.31	28.67	1,121,999
20 Nov 12	28.56000 -0.12	29.03	28.45	28.57	1,486,799
19 Nov 12	28.68000 -0.29	29.10	28.57	28.85	1,814,826
16 Nov 12	28.97000 -0.03	29.17	28.35	28.91	1,726,889
15 Nov 12	29.00000 +0.16	29.30	28.61	28.61	1,509,489
14 Nov 12	28.84000 +0.36	29.08	28.50	28.50	2,144,208
13 Nov 12	28.48000 -0.30	28.82	28.20	28.81	2,052,389
12 Nov 12	28.78000 -0.67	29.60	28.43	29.44	2,748,531
09 Nov 12	29.45000 +0.02	29.75	29.14	29.45	970,395
08 Nov 12	29.43000 -0.28	29.90	29.41	29.61	1,526,261
07 Nov 12	29.71000 -0.42	30.30	29.70	30.01	1,295,611
06 Nov 12	30.13000 -0.18	30.44	29.58	30.44	1,593,736
05 Nov 12	30.31000 +0.31	30.52	29.80	30.00	1,985,865
02 Nov 12	30.00000 -0.30	30.49	29.50	30.21	2,015,979
01 Nov 12	30.30000 +0.25	30.51	30.00	30.08	2,906,597
31 Oct 12	30.05000 +0.50	30.07	29.41	29.48	2,834,707
30 Oct 12	29.55000 -0.05	30.20	29.33	29.52	2,128,246
29 Oct 12	29.60000 -0.19	29.86	29.23	29.76	1,756,050
26 Oct 12	29.79000 -0.25	30.04	29.25	30.04	1,631,919
25 Oct 12	30.04000 +0.11	30.15	29.72	29.85	1,161,049
24 Oct 12	29.93000 +0.01	30.22	29.72	29.89	1,404,265
23 Oct 12	29.92000 -0.44	30.51	29.62	30.41	5,310,754
22 Oct 12	30.36000 -0.08	30.55	30.20	30.32	2,172,034
19 Oct 12	30.44000 -0.45	31.04	30.16	30.95	2,587,198
18 Oct 12	30.89000 -0.33	31.55	30.70	31.38	3,500,630
17 Oct 12	31.22000 -0.04	31.40	31.00	31.33	954,258
16 Oct 12	31.26000 +0.22	31.65	30.76	31.04	3,058,611
15 Oct 12	31.04000 +0.51	31.05	30.30	30.64	2,086,594
12 Oct 12	30.53000 -0.26	31.20	30.30	30.92	1,270,884
11 Oct 12	30.79000 -0.42	31.10	30.68	31.10	2,635,296
10 Oct 12	31.21000 +0.27	31.40	30.64	30.90	2,272,964
09 Oct 12	30.94000 +0.82	31.00	30.18	30.33	2,344,223
08 Oct 12	30.12000 -0.19	30.31	29.88	30.30	1,645,873
28 Sep 12	30.31000 +0.11	30.50	29.63	30.00	3,052,547
27 Sep 12	30.20000 +0.00	30.61	29.95	30.20	4,088,703
26 Sep 12	30.20000 +0.43	30.22	29.70	29.97	1,601,977
25 Sep 12	29.77000 -0.03	30.16	29.40	29.83	2,156,897
24 Sep 12	29.80000 +0.13	30.19	29.11	29.18	1,815,762
21 Sep 12	29.67000 -0.23	30.14	29.25	29.80	2,697,904
20 Sep 12	29.90000 -0.49	30.37	29.85	30.10	2,815,390
19 Sep 12	30.39000 +0.36	30.80	29.75	29.77	4,674,472
18 Sep 12	30.03000 -0.61	30.80	29.80	30.80	6,075,042
17 Sep 12	30.64000 -0.64	31.30	30.46	31.24	2,206,617
14 Sep 12	31.28000 +0.20	31.66	30.90	31.31	2,678,638
13 Sep 12	31.08000 -0.33	31.76	30.93	31.41	1,533,689
12 Sep 12	31.41000 -0.38	32.26	30.93	31.89	2,831,735
11 Sep 12	31.79000 +0.34	31.85	31.13	31.16	2,440,192
10 Sep 12	31.45000 -0.01	31.60	30.93	31.60	2,196,136
07 Sep 12	31.46000 +1.02	31.87	30.23	30.28	4,207,303
06 Sep 12	30.44000 +0.05	30.74	30.21	30.45	1,234,465
05 Sep 12	30.39000 -0.02	30.65	30.01	30.41	1,645,437
04 Sep 12	30.41000 -0.04	30.65	30.00	30.25	2,050,511
03 Sep 12	30.45000 +0.42	30.60	29.65	30.11	4,214,764
31 Aug 12	30.03000 -0.33	30.55	29.72	30.35	4,192,614
30 Aug 12	30.36000 +0.03	30.77	29.20	30.77	4,472,347
29 Aug 12	30.33000 +0.33	31.10	29.71	29.71	2,965,392
28 Aug 12	30.00000 -0.26	30.40	29.81	30.30	2,143,162
27 Aug 12	30.26000 +0.01	30.60	29.68	30.10	2,163,991
24 Aug 12	30.25000 +0.25	30.87	30.03	30.38	8,737,825
23 Aug 12	30.00000 +0.84	30.05	29.23	29.48	4,929,535
22 Aug 12	29.16000 -0.24	29.60	29.06	29.23	3,344,640
21 Aug 12	29.40000 +0.44	29.85	28.78	28.83	2,394,500
20 Aug 12	28.96000 +0.19	29.45	28.50	28.57	1,371,341
17 Aug 12	28.77000 -0.42	29.51	28.75	29.00	3,801,945
16 Aug 12	29.19000 -0.32	29.74	29.10	29.19	1,766,237
15 Aug 12	29.51000 -0.27	30.04	29.45	29.68	2,779,232
14 Aug 12	29.78000 -0.73	30.67	29.46	30.53	4,629,247
13 Aug 12	30.51000 -0.12	30.91	30.41	30.60	4,673,630
10 Aug 12	30.63000 +0.63	30.88	29.82	29.99	4,132,975
09 Aug 12	30.00000 +0.93	30.15	28.90	29.20	3,430,826
08 Aug 12	29.07000 -0.89	30.15	28.90	29.96	4,985,482
07 Aug 12	29.96000 +0.21	30.19	29.55	29.55	2,071,735
06 Aug 12	29.75000 +0.41	30.24	29.38	29.40	3,146,041
03 Aug 12	29.34000 +0.23	29.49	28.86	29.10	2,091,036
02 Aug 12	29.11000 +0.08	29.75	28.92	29.03	2,061,697
01 Aug 12	29.03000 +0.38	29.51	28.61	28.61	1,607,849
31 Jul 12	28.65000 +0.01	28.90	28.58	28.64	1,394,191
30 Jul 12	28.64000 +0.00	28.76	28.20	28.44	5,727,230
27 Jul 12	28.64000 -1.28	29.92	28.60	29.90	8,108,093
26 Jul 12	29.92000 -0.50	30.59	29.90	30.38	2,607,627
25 Jul 12	30.42000 +0.90	30.69	29.25	29.25	4,344,624
24 Jul 12	29.52000 -0.46	30.40	29.29	30.10	3,904,010
23 Jul 12	29.98000 -0.43	30.76	29.90	30.44	2,830,660
20 Jul 12	30.41000 +0.41	30.75	29.71	29.88	3,962,085
19 Jul 12	30.00000 +0.89	30.10	28.96	29.29	3,828,066
18 Jul 12	29.11000 -0.42	29.78	28.65	29.42	2,225,175
17 Jul 12	29.53000 +0.28	29.73	28.96	29.14	2,925,437
16 Jul 12	29.25000 -0.72	30.38	29.03	30.05	5,011,390
13 Jul 12	29.97000 +0.23	30.33	29.39	30.02	5,085,826
12 Jul 12	29.74000 +0.73	30.81	29.15	29.19	7,485,750
11 Jul 12	29.01000 +0.70	29.04	28.04	28.04	3,081,395
10 Jul 12	28.31000 -0.37	29.00	28.30	28.68	3,209,558
09 Jul 12	28.68000 -0.25	29.63	28.63	28.92	6,962,342
06 Jul 12	28.93000 +0.41	29.06	28.24	28.69	4,768,708
05 Jul 12	28.52000 +0.57	28.60	27.60	27.67	2,226,732
04 Jul 12	27.95000 -0.45	28.50	27.72	28.30	4,239,623
03 Jul 12	28.40000 -0.50	29.10	28.10	28.80	4,809,251
02 Jul 12	28.90000 +0.19	29.00	28.28	28.53	3,253,824
29 Jun 12	28.71000 +0.01	29.00	28.46	28.72	3,082,410
28 Jun 12	28.70000 +0.57	28.85	28.00	28.21	3,386,317
27 Jun 12	28.13000 +0.36	28.30	27.65	27.75	2,032,300
26 Jun 12	27.77000 +0.01	28.00	27.45	28.00	2,619,689
25 Jun 12	27.76000 +0.09	28.54	27.59	27.60	2,790,535
21 Jun 12	27.67000 -0.27	27.90	27.30	27.90	2,312,815
20 Jun 12	27.94000 -0.70	28.82	27.80	28.64	2,917,714
19 Jun 12	28.64000 -0.25	29.06	28.62	28.85	1,959,908
18 Jun 12	28.89000 +0.36	28.90	28.50	28.52	3,286,853
15 Jun 12	28.53000 -0.15	28.99	28.34	28.79	2,414,438
14 Jun 12	28.68000 -0.20	29.11	28.33	28.75	2,459,566
13 Jun 12	28.88000 +0.76	28.97	28.01	28.01	3,782,671
12 Jun 12	28.12000 +0.88	28.30	26.90	27.18	3,631,802
11 Jun 12	27.24000 +0.26	27.25	26.73	27.01	1,768,615
08 Jun 12	26.98000 +0.01	27.07	26.71	26.86	1,769,196
07 Jun 12	26.97000 -0.15	27.19	26.70	27.13	3,900,716
06 Jun 12	27.12000 +0.07	27.35	26.90	27.10	5,015,972
05 Jun 12	27.05000 +0.15	27.53	26.58	27.10	5,367,262
04 Jun 12	26.90000 -0.01	27.68	26.50	26.62	6,723,354
01 Jun 12	26.91000 +0.79	27.00	26.04	26.10	4,315,679
31 May 12	26.12000 +0.52	26.30	25.50	25.50	2,705,704
30 May 12	25.60000 +0.02	25.70	25.40	25.58	4,461,172
29 May 12	25.58000 -2.38	26.00	25.22	26.00	2,243,070
28 May 12	27.96000 +0.34	27.98	27.48	27.60	1,458,213
25 May 12	27.62000 -0.07	27.98	27.51	27.61	2,161,412
24 May 12	27.69000 -0.15	28.00	27.62	27.84	1,848,497
23 May 12	27.84000 -0.36	28.35	27.69	28.20	5,139,451
22 May 12	28.20000 +0.20	28.28	27.86	28.03	2,305,907
21 May 12	28.00000 +0.10	28.20	27.70	27.90	1,550,090
18 May 12	27.90000 -0.61	28.56	27.90	28.37	2,917,205
17 May 12	28.51000 -0.20	28.96	28.49	28.71	3,930,563
16 May 12	28.71000 +0.12	28.88	28.41	28.50	3,027,172
15 May 12	28.59000 -0.18	28.88	28.43	28.43	3,697,212
14 May 12	28.77000 +0.46	29.20	28.11	28.13	3,986,521
11 May 12	28.31000 -0.08	28.46	27.88	28.36	3,644,094
10 May 12	28.39000 +0.60	28.50	27.65	28.00	4,049,502
09 May 12	27.79000 -0.50	28.17	27.60	28.01	3,529,013
08 May 12	28.29000 -0.10	28.45	28.20	28.30	3,145,610
07 May 12	28.39000 +0.32	28.50	27.80	27.80	5,205,208
04 May 12	28.07000 +0.02	28.46	28.03	28.03	5,572,083
03 May 12	28.05000 +0.35	28.30	27.71	27.73	5,578,211
02 May 12	27.70000 +0.73	27.78	27.22	27.25	4,307,806
27 Apr 12	26.97000 -0.17	27.14	26.80	27.14	2,486,371
26 Apr 12	27.14000 +0.10	27.25	26.95	27.08	1,219,704
25 Apr 12	27.04000 -0.04	27.25	26.75	26.88	1,220,218
24 Apr 12	27.08000 +0.05	27.34	26.38	27.15	1,919,614
23 Apr 12	27.03000 -0.22	27.60	26.92	27.23	1,695,453
20 Apr 12	27.25000 -0.03	27.40	26.99	27.28	3,148,520
19 Apr 12	27.28000 -0.40	27.70	27.12	27.69	2,316,390
18 Apr 12	27.68000 +0.23	28.00	27.27	27.60	4,362,394
17 Apr 12	27.45000 +0.18	27.65	27.01	27.30	3,805,467
16 Apr 12	27.27000 +0.49	27.40	26.63	26.65	2,862,844
13 Apr 12	26.78000 +0.09	26.91	26.51	26.75	2,105,306
12 Apr 12	26.69000 +0.45	26.71	26.00	26.00	1,815,629
10 Apr 12	26.24000 +0.10	26.27	25.90	26.18	944,025
09 Apr 12	26.14000 -0.09	26.33	25.95	26.22	1,398,481
06 Apr 12	26.23000 -0.17	26.66	26.20	26.26	2,747,163
05 Apr 12	26.40000 +0.17	26.55	25.95	26.10	3,977,345
30 Mar 12	26.23000 +0.03	26.71	26.15	26.30	1,429,733
29 Mar 12	26.20000 +0.19	26.32	25.85	26.01	2,972,806
28 Mar 12	26.01000 -1.07	27.22	25.99	27.09	4,303,260
27 Mar 12	27.08000 -0.55	27.78	27.00	27.65	1,555,507
26 Mar 12	27.63000 +0.17	27.85	27.30	27.62	1,238,752
23 Mar 12	27.46000 -0.21	27.78	27.10	27.69	2,241,798
22 Mar 12	27.67000 +0.19	27.96	27.36	27.36	2,369,064
21 Mar 12	27.48000 +0.00	27.75	27.16	27.50	2,087,219
20 Mar 12	27.48000 -0.63	28.09	27.45	28.00	3,408,309
19 Mar 12	28.11000 -0.23	28.56	28.00	28.34	4,126,067
16 Mar 12	28.34000 +0.83	28.40	27.50	27.60	6,286,013
15 Mar 12	27.51000 +0.51	27.82	27.08	27.08	6,189,052
14 Mar 12	27.00000 -0.60	28.29	26.85	27.65	6,327,868
13 Mar 12	27.60000 +0.13	27.76	27.20	27.62	4,241,349
12 Mar 12	27.47000 +0.66	27.63	26.84	26.84	6,133,622
09 Mar 12	26.81000 -0.11	26.93	26.48	26.92	3,872,034
08 Mar 12	26.92000 +0.30	26.95	26.20	26.61	4,776,874
07 Mar 12	26.62000 +0.60	26.69	25.80	25.95	6,481,981
06 Mar 12	26.02000 -0.06	26.30	25.95	26.15	5,367,653
05 Mar 12	26.08000 -0.53	26.75	25.98	26.70	7,285,310
02 Mar 12	26.61000 +0.55	26.65	25.99	26.13	7,337,685
01 Mar 12	26.06000 -0.72	26.89	25.75	26.88	14,725,775
29 Feb 12	26.78000 -0.84	27.60	26.78	27.60	6,363,744
28 Feb 12	27.62000 -0.19	27.94	27.30	27.60	5,511,098
27 Feb 12	27.81000 +0.21	27.94	27.36	27.60	7,442,960
24 Feb 12	27.60000 +0.34	27.64	26.85	27.38	5,530,174
23 Feb 12	27.26000 +0.12	27.61	27.12	27.33	5,423,695
22 Feb 12	27.14000 +0.01	27.29	26.79	27.13	7,806,804
21 Feb 12	27.13000 -0.26	27.48	26.79	27.48	3,440,845
20 Feb 12	27.39000 -0.01	27.77	27.31	27.52	3,553,406
17 Feb 12	27.40000 -0.18	27.83	27.20	27.83	2,709,687
16 Feb 12	27.58000 +0.41	27.88	27.00	27.02	6,668,821
15 Feb 12	27.17000 +0.30	27.30	26.71	26.71	4,309,358
14 Feb 12	26.87000 -0.12	27.07	26.57	26.95	2,525,215
13 Feb 12	26.99000 +0.36	27.05	26.17	26.31	6,327,236
10 Feb 12	26.63000 -0.30	26.98	26.48	26.86	3,463,783
09 Feb 12	26.93000 +0.34	27.10	26.50	26.61	3,280,471
08 Feb 12	26.59000 +0.06	26.85	26.16	26.51	4,872,454
07 Feb 12	26.53000 -0.52	26.96	26.30	26.80	3,194,833
06 Feb 12	27.05000 +0.66	27.10	26.37	26.70	4,225,082
03 Feb 12	26.39000 +0.15	26.55	25.96	26.25	3,156,679
02 Feb 12	26.24000 +0.38	26.40	25.86	26.02	1,290,059
01 Feb 12	25.86000 -0.14	26.65	25.80	26.06	1,941,206
31 Jan 12	26.00000 -0.19	26.15	25.70	26.15	2,146,871
30 Jan 12	26.19000 -0.49	26.85	25.70	26.84	4,942,405
20 Jan 12	26.68000 +1.48	27.17	25.20	25.20	4,962,294
19 Jan 12	25.20000 +0.54	25.25	24.40	24.83	4,247,594
18 Jan 12	24.66000 -1.36	26.08	24.46	26.00	4,277,619
17 Jan 12	26.02000 +0.02	26.98	24.90	26.11	7,347,476
16 Jan 12	26.00000 -0.80	26.79	25.95	26.54	1,473,641
13 Jan 12	26.80000 -0.57	27.65	26.77	27.59	2,265,907
12 Jan 12	27.37000 -0.33	27.86	27.25	27.70	1,944,890
11 Jan 12	27.70000 -0.05	27.99	27.40	27.70	2,291,432
10 Jan 12	27.75000 +0.35	28.16	26.99	27.25	3,037,121
09 Jan 12	27.40000 +0.85	27.50	25.60	26.65	4,308,535
06 Jan 12	26.55000 -0.45	27.24	26.24	27.02	3,375,686
05 Jan 12	27.00000 -1.45	28.50	26.60	28.04	3,892,296
04 Jan 12	28.45000 -0.99	29.75	28.40	29.50	1,184,713
30 Dec 11	29.44000 +0.55	29.53	28.77	28.91	3,092,975
29 Dec 11	28.89000 -0.01	29.03	28.53	29.00	1,655,133
28 Dec 11	28.90000 +0.01	29.38	28.70	28.78	2,043,193
27 Dec 11	28.89000 -0.99	30.08	28.75	29.80	2,965,773
26 Dec 11	29.88000 -0.29	30.30	29.66	29.88	1,651,602
23 Dec 11	30.17000 -0.07	30.50	29.81	30.24	1,983,835
22 Dec 11	30.24000 +0.32	30.35	29.60	29.80	2,498,824
21 Dec 11	29.92000 -0.37	30.79	29.42	30.70	1,378,876
20 Dec 11	30.29000 +0.09	31.47	29.90	31.10	3,407,168
19 Dec 11	30.20000 +0.71	30.43	29.03	29.03	2,784,275
16 Dec 11	29.49000 +0.13	29.60	28.80	29.03	1,794,969
15 Dec 11	29.36000 -0.28	29.67	28.91	29.32	1,017,047
14 Dec 11	29.64000 -0.52	30.15	29.05	30.15	2,709,495
13 Dec 11	30.16000 -0.50	30.82	29.60	30.53	4,917,524
12 Dec 11	30.66000 -0.91	31.56	30.50	31.01	3,158,889
09 Dec 11	31.57000 +0.40	31.70	30.62	31.10	1,631,390
08 Dec 11	31.17000 +0.58	31.20	29.98	30.50	1,637,130
07 Dec 11	30.59000 +0.03	30.71	30.20	30.53	1,478,129
06 Dec 11	30.56000 -0.66	31.01	30.50	30.99	1,913,825
05 Dec 11	31.22000 -0.53	31.88	30.70	31.58	1,906,979
02 Dec 11	31.75000 +0.17	31.83	31.01	31.29	2,394,853
01 Dec 11	31.58000 +0.62	32.35	31.00	31.00	4,375,851
30 Nov 11	30.96000 -0.67	31.72	30.58	31.65	3,013,315
29 Nov 11	31.63000 -0.03	31.95	31.22	31.75	3,382,756
28 Nov 11	31.66000 +0.51	31.85	30.52	31.15	3,097,971
25 Nov 11	31.15000 +0.09	31.40	30.83	30.92	1,340,768
24 Nov 11	31.06000 +1.03	31.29	29.70	29.99	3,504,910
23 Nov 11	30.03000 +0.00	30.10	29.50	30.10	1,116,507
22 Nov 11	30.03000 -0.15	30.27	29.50	30.12	1,308,795
21 Nov 11	30.18000 +0.10	30.27	29.85	30.14	809,293
18 Nov 11	30.08000 -0.76	30.80	29.79	30.56	3,402,732
17 Nov 11	30.84000 -0.08	31.30	30.71	30.90	1,943,313
16 Nov 11	30.92000 -0.77	31.97	30.30	31.69	2,798,299
15 Nov 11	31.69000 +0.43	31.70	31.10	31.38	1,641,651
14 Nov 11	31.26000 +0.44	31.31	30.92	30.92	1,684,481
11 Nov 11	30.82000 +0.00	30.93	30.50	30.85	985,127
10 Nov 11	30.82000 +0.03	30.90	30.21	30.25	2,102,709
09 Nov 11	30.79000 -0.08	31.09	30.05	31.00	1,312,871
08 Nov 11	30.87000 -0.03	31.15	30.55	31.11	1,533,607
07 Nov 11	30.90000 +0.37	31.01	30.10	30.10	1,864,364
04 Nov 11	30.53000 +0.03	31.20	30.20	30.81	1,730,289
03 Nov 11	30.50000 +0.62	30.90	29.74	30.04	3,786,919
02 Nov 11	29.88000 +1.00	30.00	28.60	28.70	5,763,899
01 Nov 11	28.88000 +0.02	29.32	28.71	28.71	2,643,259
31 Oct 11	28.86000 -0.66	29.40	28.81	29.40	4,563,891
28 Oct 11	29.52000 +0.12	29.72	28.98	29.39	3,055,723
27 Oct 11	29.40000 +0.58	29.45	28.82	29.00	1,913,465
26 Oct 11	28.82000 +0.41	29.14	28.30	28.31	2,164,015
25 Oct 11	28.41000 +0.33	28.67	27.75	28.12	1,908,083
24 Oct 11	28.08000 +0.34	28.33	27.44	27.72	2,297,519
21 Oct 11	27.74000 -0.60	28.83	27.70	28.83	2,974,957
20 Oct 11	28.34000 -0.65	29.07	28.18	28.80	1,460,389
19 Oct 11	28.99000 +0.18	29.17	28.79	28.81	1,365,452
18 Oct 11	28.81000 -0.31	29.15	28.80	29.01	1,012,236
17 Oct 11	29.12000 +0.01	29.33	28.93	29.14	1,108,137
14 Oct 11	29.11000 -0.30	29.37	28.90	29.37	1,335,437
13 Oct 11	29.41000 +0.04	29.47	29.00	29.38	2,687,760
12 Oct 11	29.37000 +0.07	29.50	28.85	29.40	3,392,738
11 Oct 11	29.30000 -0.03	29.92	29.00	29.75	2,382,150
10 Oct 11	29.33000 +0.27	29.45	28.66	29.17	925,102
30 Sep 11	29.06000 +0.34	29.08	28.60	28.80	1,025,587
29 Sep 11	28.72000 -0.34	29.08	28.59	28.80	1,478,306
28 Sep 11	29.06000 +0.10	29.20	28.81	28.96	2,334,552
27 Sep 11	28.96000 +0.45	29.00	28.51	28.67	2,304,732
26 Sep 11	28.51000 -0.66	29.25	28.10	28.66	2,410,118
23 Sep 11	29.17000 -0.36	29.90	28.96	29.28	3,084,440
22 Sep 11	29.53000 -0.47	30.10	29.51	29.89	1,499,057
21 Sep 11	30.00000 +0.44	30.30	29.40	29.60	1,807,417
20 Sep 11	29.56000 -0.05	29.79	29.44	29.50	1,800,915
19 Sep 11	29.61000 -0.39	30.10	29.05	30.10	1,060,959
16 Sep 11	30.00000 -0.12	30.49	29.80	30.29	1,038,535
15 Sep 11	30.12000 -0.05	30.40	29.93	30.24	1,477,686
14 Sep 11	30.17000 +0.17	30.43	29.90	30.01	3,067,659
13 Sep 11	30.00000 -0.25	30.30	29.51	30.24	1,417,627
09 Sep 11	30.25000 -0.30	31.00	30.20	30.60	1,870,844
08 Sep 11	30.55000 +0.00	30.64	30.26	30.30	1,257,874
07 Sep 11	30.55000 +0.74	30.62	30.00	30.02	1,828,531
06 Sep 11	29.81000 -0.24	30.25	29.50	30.00	1,238,945
05 Sep 11	30.05000 -0.10	30.16	29.90	30.00	1,743,266
02 Sep 11	30.15000 -0.24	30.52	29.99	30.30	2,751,534
01 Sep 11	30.39000 -0.71	31.00	30.27	31.00	2,500,009
31 Aug 11	31.10000 +0.10	31.24	30.87	31.00	1,476,435
30 Aug 11	31.00000 +0.10	31.50	30.85	31.16	3,193,553
29 Aug 11	30.90000 -0.49	31.50	30.70	31.50	2,986,856
26 Aug 11	31.39000 -0.59	31.96	31.38	31.89	3,313,135
25 Aug 11	31.98000 +0.46	32.00	31.20	31.58	3,785,078
24 Aug 11	31.52000 -0.49	32.18	31.19	32.01	3,460,224
23 Aug 11	32.01000 +0.75	32.09	31.20	31.38	3,698,213
22 Aug 11	31.26000 -0.09	31.65	31.01	31.20	2,077,918
19 Aug 11	31.35000 -0.19	31.88	31.00	31.00	2,173,384
18 Aug 11	31.54000 -0.33	31.88	31.50	31.85	2,147,113
17 Aug 11	31.87000 -0.73	32.75	31.58	32.51	5,282,942
16 Aug 11	32.60000 -0.86	33.45	32.40	33.45	4,881,483
15 Aug 11	33.46000 +0.41	33.59	33.00	33.15	4,502,245
12 Aug 11	33.05000 +0.67	33.33	32.41	32.45	6,029,222
11 Aug 11	32.38000 +1.10	32.46	30.86	31.05	6,083,324
10 Aug 11	31.28000 +0.47	31.50	30.82	31.06	4,378,707
09 Aug 11	30.81000 -0.58	31.84	30.03	30.03	6,314,141
08 Aug 11	31.39000 -0.16	31.50	30.03	31.14	6,570,628
05 Aug 11	31.55000 +0.05	31.60	30.55	31.00	4,033,574
04 Aug 11	31.50000 +0.07	31.77	31.28	31.45	1,705,697
03 Aug 11	31.43000 -0.47	31.85	31.35	31.80	3,151,671
02 Aug 11	31.90000 -0.01	31.92	31.38	31.80	3,716,828
01 Aug 11	31.91000 -0.59	32.85	31.90	32.83	2,387,109
29 Jul 11	32.50000 -0.06	33.04	32.30	32.59	2,200,890
28 Jul 11	32.56000 +0.31	32.65	31.91	32.09	2,196,759
27 Jul 11	32.25000 +0.37	32.53	31.51	31.66	1,972,287
26 Jul 11	31.88000 -0.20	32.35	31.70	32.00	2,348,316
25 Jul 11	32.08000 -1.13	33.64	31.80	32.90	4,372,115
22 Jul 11	33.21000 +0.41	33.30	32.50	32.64	2,314,029
21 Jul 11	32.80000 -0.10	33.45	32.50	32.90	3,677,729
20 Jul 11	32.90000 -0.31	33.39	32.51	33.35	3,412,891
19 Jul 11	33.21000 -0.54	33.52	33.00	33.50	3,942,214
18 Jul 11	33.75000 -0.16	34.55	33.51	33.95	5,697,121
15 Jul 11	33.91000 +0.92	33.98	32.80	32.93	4,633,082
14 Jul 11	32.99000 +0.99	33.20	32.00	32.02	5,548,535
13 Jul 11	32.00000 +0.49	32.13	31.20	31.40	2,924,786
12 Jul 11	31.51000 +0.20	31.95	30.80	30.90	2,947,924
11 Jul 11	31.31000 +0.11	31.44	30.55	31.10	6,048,776
08 Jul 11	31.20000 -0.29	31.70	31.00	31.50	4,243,896
07 Jul 11	31.49000 +0.40	31.92	31.10	31.13	2,806,640
06 Jul 11	31.09000 +0.09	31.23	30.78	31.00	1,688,291
05 Jul 11	31.00000 +0.28	31.22	30.53	30.78	1,932,495
04 Jul 11	30.72000 +0.81	30.82	30.03	30.03	2,810,119
01 Jul 11	29.91000 -0.06	30.19	29.81	29.98	2,241,974
30 Jun 11	29.97000 +0.35	30.22	29.48	29.65	4,167,188
29 Jun 11	29.62000 +0.02	29.96	29.39	29.60	1,614,156
28 Jun 11	29.60000 -0.31	29.95	29.31	29.91	1,385,569
27 Jun 11	29.91000 +0.49	29.94	29.21	29.59	3,710,763
24 Jun 11	29.42000 +0.86	29.50	28.30	28.48	2,521,592
23 Jun 11	28.56000 +0.63	28.70	27.49	27.90	2,142,294
22 Jun 11	27.93000 -0.04	28.18	27.64	27.97	1,921,493
21 Jun 11	27.97000 -0.01	28.24	27.40	27.98	3,554,596
20 Jun 11	27.98000 -1.07	29.15	27.90	29.01	5,887,505
17 Jun 11	29.05000 -0.46	29.71	29.00	29.64	2,343,181
16 Jun 11	29.51000 -0.67	30.10	29.50	30.00	2,525,403
15 Jun 11	30.18000 +0.00	30.73	30.08	30.59	1,542,424
14 Jun 11	30.18000 +0.18	30.31	29.98	30.00	2,776,165
13 Jun 11	30.00000 -0.36	30.22	29.95	30.01	2,163,624
10 Jun 11	30.36000 +0.36	30.67	30.02	30.15	4,762,892
09 Jun 11	30.00000 -1.02	31.00	29.99	30.92	5,732,616
08 Jun 11	31.02000 -0.45	31.50	30.80	31.47	2,399,088
07 Jun 11	31.47000 +0.01	31.68	31.22	31.51	1,900,587
03 Jun 11	31.46000 +0.08	31.61	31.03	31.20	4,321,614
02 Jun 11	31.38000 +0.58	31.61	30.50	30.70	3,862,330
01 Jun 11	30.80000 +0.07	30.90	30.45	30.73	1,570,795
31 May 11	30.73000 +0.18	30.85	30.30	30.59	1,336,951
30 May 11	30.55000 +0.15	30.80	29.91	30.36	1,713,397
27 May 11	30.40000 +0.43	30.51	29.91	30.18	2,525,843
26 May 11	29.97000 -0.60	30.94	29.95	30.87	2,571,029
25 May 11	30.57000 -0.82	31.38	30.50	30.91	2,970,824
24 May 11	31.39000 -0.34	31.70	30.50	31.57	3,460,612
23 May 11	31.73000 -1.12	32.85	31.35	32.70	5,424,885
20 May 11	32.85000 +0.23	33.47	32.54	32.62	4,388,675
19 May 11	32.62000 +0.06	33.00	32.50	32.68	2,341,531
18 May 11	32.56000 -0.04	33.00	32.50	32.70	2,554,599
17 May 11	32.60000 -0.25	33.09	32.50	32.70	2,734,562
16 May 11	32.85000 +0.47	33.15	32.01	32.29	4,321,348
13 May 11	32.38000 -0.03	32.58	32.07	32.51	2,221,944
12 May 11	32.41000 -0.21	32.77	32.20	32.40	2,653,584
11 May 11	32.62000 +0.35	32.75	32.06	32.26	2,493,545
10 May 11	32.27000 -0.22	32.59	32.05	32.49	2,518,777
09 May 11	32.49000 -0.39	33.25	32.36	32.88	5,223,525
06 May 11	32.88000 +0.70	33.20	31.80	32.12	5,573,639
05 May 11	32.18000 +0.97	32.45	31.10	31.20	5,211,245
04 May 11	31.21000 -0.30	32.15	31.03	31.20	4,497,612
03 May 11	31.51000 +0.71	31.88	30.63	30.70	3,602,839
29 Apr 11	30.80000 +0.27	30.85	30.30	30.50	2,499,418
28 Apr 11	30.53000 -0.92	31.45	30.52	31.22	3,435,178
27 Apr 11	31.45000 -0.18	31.59	30.70	31.53	3,892,113
26 Apr 11	31.63000 -17.17	32.84	31.55	32.53	2,860,038
25 Apr 11	48.80000 +0.29	49.30	48.55	48.65	5,120,075
22 Apr 11	48.51000 +0.48	48.59	47.80	48.00	2,133,040
21 Apr 11	48.03000 -0.40	49.89	47.71	48.69	7,192,281
20 Apr 11	48.43000 +1.25	48.58	47.22	47.39	6,894,219
19 Apr 11	47.18000 +0.21	47.60	46.90	46.98	4,448,795
18 Apr 11	46.97000 -0.29	47.50	46.90	47.22	3,269,047
15 Apr 11	47.26000 +0.19	47.53	46.79	47.20	2,069,811
14 Apr 11	47.07000 -0.07	47.55	46.70	46.91	2,303,076
13 Apr 11	47.14000 +0.05	47.20	46.40	47.17	4,880,108
12 Apr 11	47.09000 +0.39	47.52	46.72	46.97	4,852,034
11 Apr 11	46.70000 +0.54	47.68	46.66	47.25	5,127,058
08 Apr 11	46.16000 +0.94	46.25	44.80	45.25	3,415,579
07 Apr 11	45.22000 -0.65	45.70	44.46	45.70	4,944,469
06 Apr 11	45.87000 -0.14	46.16	45.35	45.81	2,853,098
01 Apr 11	46.01000 +0.15	46.37	45.60	46.20	1,546,465
31 Mar 11	45.86000 +0.48	46.07	45.41	45.41	2,103,067
30 Mar 11	45.38000 -0.05	45.76	45.18	45.75	4,077,538
29 Mar 11	45.43000 -0.05	45.97	45.15	45.50	3,755,910
28 Mar 11	45.48000 -2.28	48.11	45.19	47.75	8,610,426
24 Mar 11	47.76000 +0.50	48.10	47.00	47.30	3,076,606
23 Mar 11	47.26000 +0.73	47.40	46.50	46.50	2,924,045
22 Mar 11	46.53000 +0.09	47.20	45.70	46.60	4,683,033
21 Mar 11	46.44000 -0.84	47.28	46.25	47.28	4,400,830
18 Mar 11	47.28000 -0.12	47.98	47.00	47.60	1,980,507
17 Mar 11	47.40000 -1.66	48.68	47.11	48.68	4,287,478
16 Mar 11	49.06000 -1.29	50.27	48.60	50.25	3,739,164
15 Mar 11	50.35000 +0.87	50.99	47.82	49.48	5,868,501
14 Mar 11	49.48000 +1.03	49.66	48.26	48.45	3,910,790
11 Mar 11	48.45000 -0.88	49.67	48.21	49.26	3,932,715
10 Mar 11	49.33000 +0.53	49.76	48.98	48.99	4,127,980
09 Mar 11	48.80000 +0.44	49.15	48.45	48.47	3,882,264
08 Mar 11	48.36000 -0.35	48.50	47.50	48.50	6,227,583
07 Mar 11	48.71000 -0.65	49.58	48.00	49.49	7,124,136
04 Mar 11	49.36000 +0.25	49.99	48.90	49.12	2,525,332
03 Mar 11	49.11000 -0.63	50.88	48.80	49.99	3,397,512
02 Mar 11	49.74000 -1.75	51.48	49.73	51.48	5,512,236
01 Mar 11	51.49000 -0.46	52.41	51.00	52.03	2,594,204
28 Feb 11	51.95000 -1.18	53.49	51.60	53.00	3,085,584
25 Feb 11	53.13000 +0.15	53.52	52.35	52.95	4,732,438
24 Feb 11	52.98000 +0.97	53.60	51.50	52.06	4,924,488
23 Feb 11	52.01000 +0.67	52.86	51.20	51.35	2,870,322
22 Feb 11	51.34000 -0.12	52.22	51.05	51.46	3,432,548
21 Feb 11	51.46000 -0.06	52.00	51.00	51.02	3,392,965
18 Feb 11	51.52000 -0.34	52.56	50.89	52.07	3,421,331
17 Feb 11	51.86000 +0.79	53.30	50.29	51.20	5,613,325
16 Feb 11	51.07000 -0.27	51.90	50.79	51.26	3,422,502
15 Feb 11	51.34000 -0.26	52.00	50.75	51.60	3,641,002
14 Feb 11	51.60000 +1.25	51.87	50.45	50.45	3,207,187
11 Feb 11	50.35000 +0.77	50.58	49.03	49.50	3,157,691
10 Feb 11	49.58000 +1.18	49.80	48.03	48.11	3,377,225
09 Feb 11	48.40000 -1.01	49.21	48.03	48.41	2,264,650
01 Feb 11	49.41000 +0.00	49.50	46.88	48.90	5,327,041
31 Jan 11	49.41000 +0.02	49.52	48.37	49.01	2,346,119
28 Jan 11	49.39000 +0.21	49.66	48.70	49.00	3,934,380
27 Jan 11	49.18000 +2.64	49.35	46.18	46.28	3,358,428
26 Jan 11	46.54000 +0.12	47.50	46.30	46.79	3,958,873
25 Jan 11	46.42000 -0.03	47.68	46.40	46.46	3,683,229
24 Jan 11	46.45000 -1.07	47.89	45.95	47.43	4,886,618
21 Jan 11	47.52000 -1.19	49.70	47.00	49.60	2,030,240
20 Jan 11	48.71000 -1.29	50.11	48.03	50.00	1,884,075
19 Jan 11	50.00000 +1.16	50.47	48.12	48.88	3,068,443
18 Jan 11	48.84000 +0.07	49.60	47.60	48.10	3,888,240
17 Jan 11	48.77000 -1.98	50.98	48.01	50.75	3,711,337
14 Jan 11	50.75000 +0.14	51.08	50.01	50.93	2,402,012
13 Jan 11	50.61000 +0.39	51.26	50.30	50.50	4,914,205
12 Jan 11	50.22000 -0.57	51.30	49.63	51.01	2,752,074
11 Jan 11	50.79000 -2.21	53.00	50.50	53.00	4,652,534
10 Jan 11	53.00000 -3.00	56.27	52.98	56.27	5,283,578
07 Jan 11	56.00000 +1.49	56.42	54.51	54.95	5,738,077
06 Jan 11	54.51000 -1.12	55.93	54.38	55.63	3,992,454
05 Jan 11	55.63000 -1.84	57.25	55.21	57.21	4,765,185
04 Jan 11	57.47000 -2.09	60.19	56.94	60.00	5,387,210
31 Dec 10	59.56000 +1.28	59.88	58.05	58.90	3,813,897
30 Dec 10	58.28000 +1.60	58.68	56.10	56.99	3,271,073
29 Dec 10	56.68000 +1.19	56.75	55.50	55.60	2,060,751
28 Dec 10	55.49000 +0.23	55.87	54.02	55.26	2,168,812
27 Dec 10	55.26000 +0.29	55.79	54.20	54.93	2,769,123
24 Dec 10	54.97000 +1.29	55.22	53.20	53.56	2,720,525
23 Dec 10	53.68000 -1.30	55.55	53.13	54.90	3,422,092
22 Dec 10	54.98000 +0.45	55.09	53.95	54.79	2,675,038
21 Dec 10	54.53000 -0.83	55.95	54.05	55.36	4,470,726
20 Dec 10	55.36000 -0.14	56.36	54.80	55.60	3,067,430
17 Dec 10	55.50000 -1.15	56.89	55.30	56.20	3,271,482
16 Dec 10	56.65000 -0.28	57.45	56.43	56.90	1,743,074
15 Dec 10	56.93000 +0.41	57.77	55.31	56.50	4,174,495
14 Dec 10	56.52000 -2.35	59.30	55.60	58.90	5,646,947
13 Dec 10	58.87000 +0.42	60.50	58.35	58.63	1,648,947
10 Dec 10	58.45000 +0.16	58.80	57.13	57.48	3,035,947
09 Dec 10	58.29000 +0.06	58.80	56.63	58.48	1,477,929
08 Dec 10	58.23000 -0.21	58.80	57.80	58.66	1,197,910
07 Dec 10	58.44000 +2.42	58.65	55.52	56.20	3,163,851
06 Dec 10	56.02000 +0.03	56.75	55.25	55.80	2,934,107
03 Dec 10	55.99000 -0.40	57.57	55.70	56.40	4,381,137
02 Dec 10	56.39000 -0.47	57.97	55.90	57.34	3,955,792
01 Dec 10	56.86000 -1.74	58.97	56.80	58.02	1,326,286
30 Nov 10	58.60000 -1.59	60.78	57.51	60.78	3,615,723
29 Nov 10	60.19000 -0.76	61.95	58.60	60.98	4,303,959
26 Nov 10	60.95000 +0.08	61.46	59.39	60.20	1,860,802
25 Nov 10	60.87000 -0.41	64.28	59.13	61.51	3,833,282
24 Nov 10	61.28000 +2.76	62.28	58.00	58.00	2,192,170
23 Nov 10	58.52000 -0.98	60.00	58.28	59.55	1,285,661
22 Nov 10	59.50000 -1.09	62.50	58.73	60.60	3,310,745
19 Nov 10	60.59000 +2.77	60.70	57.60	58.80	3,816,928
18 Nov 10	57.82000 -0.59	59.88	56.40	58.40	4,025,769
17 Nov 10	58.41000 -3.34	61.88	56.00	56.00	5,186,027
16 Nov 10	61.75000 +2.65	63.88	58.25	59.95	11,563,432
15 Nov 10	59.10000 +5.04	59.18	53.80	54.31	9,113,968
12 Nov 10	54.06000 +0.16	55.16	51.00	53.16	6,225,659
11 Nov 10	53.90000 -0.51	56.04	52.98	55.48	4,052,866
10 Nov 10	54.41000 +1.58	58.00	53.25	53.25	3,539,039
09 Nov 10	52.83000 +0.51	53.86	51.35	52.27	3,130,565
08 Nov 10	52.32000 +2.31	52.58	50.01	50.01	2,049,768
05 Nov 10	50.01000 +0.07	50.68	49.71	50.10	2,753,378
04 Nov 10	49.94000 -0.18	50.12	49.50	50.12	2,929,816
03 Nov 10	50.12000 +1.72	50.30	48.35	48.60	3,825,192
02 Nov 10	48.40000 -0.10	49.09	47.86	48.55	2,233,203
01 Nov 10	48.50000 +1.22	48.68	46.79	46.79	3,284,030
29 Oct 10	47.28000 -0.18	47.30	45.54	47.00	2,692,981
28 Oct 10	47.46000 -0.43	47.80	45.88	47.80	2,807,056
27 Oct 10	47.89000 -0.14	49.65	47.75	48.11	3,322,797
26 Oct 10	48.03000 +0.06	48.05	46.40	48.00	3,034,993
25 Oct 10	47.97000 +1.24	48.20	46.80	46.80	2,872,564
22 Oct 10	46.73000 +0.30	47.60	46.22	46.34	3,082,550
21 Oct 10	46.43000 -0.43	46.75	45.78	46.70	4,024,417
20 Oct 10	46.86000 +0.99	47.70	44.90	45.50	7,512,827
19 Oct 10	45.87000 +1.00	46.25	44.20	45.00	5,346,327
18 Oct 10	44.87000 +0.64	45.10	42.21	43.50	4,907,564
15 Oct 10	44.23000 -0.97	45.57	40.68	45.18	5,938,618
14 Oct 10	45.20000 +0.10	45.77	44.00	45.15	4,478,385
13 Oct 10	45.10000 -0.25	45.80	44.85	45.40	2,704,273
12 Oct 10	45.35000 -1.56	46.70	44.98	46.70	4,448,304
11 Oct 10	46.91000 -3.10	50.25	45.88	49.80	4,334,955
08 Oct 10	50.01000 +1.22	50.08	48.81	48.85	1,927,502
30 Sep 10	48.79000 +0.97	48.95	47.20	47.28	1,926,250
29 Sep 10	47.82000 -1.78	50.09	47.50	49.60	1,508,063
28 Sep 10	49.60000 -0.50	50.78	49.24	50.00	1,724,456
27 Sep 10	50.10000 +0.14	50.25	49.11	49.80	2,176,616
21 Sep 10	49.96000 +1.82	50.15	47.19	48.20	1,810,411
20 Sep 10	48.14000 +0.00	48.30	47.21	48.18	1,873,171
17 Sep 10	48.14000 +1.54	48.84	45.65	46.55	2,712,156
16 Sep 10	46.60000 -1.31	48.60	46.20	47.88	2,736,040
15 Sep 10	47.91000 -0.55	49.15	47.75	48.40	2,170,691
14 Sep 10	48.46000 +1.76	49.01	46.15	46.68	4,591,302
13 Sep 10	46.70000 -0.76	47.79	46.00	47.70	4,663,157
10 Sep 10	47.46000 +1.78	48.38	45.35	45.35	3,411,877
09 Sep 10	45.68000 +1.64	46.62	44.04	44.05	4,639,459
08 Sep 10	44.04000 +0.62	44.20	43.20	43.43	2,013,855
07 Sep 10	43.42000 -0.41	44.18	43.32	43.83	1,359,598
06 Sep 10	43.83000 -0.18	44.44	43.71	44.10	1,616,841
03 Sep 10	44.01000 +0.71	44.25	43.25	43.25	2,391,631
02 Sep 10	43.30000 +0.27	43.85	42.25	43.04	3,752,474
01 Sep 10	43.03000 -0.86	44.68	41.83	43.92	3,068,572
31 Aug 10	43.89000 -0.33	44.60	43.80	44.23	2,272,844
30 Aug 10	44.22000 +1.19	44.29	42.70	43.04	3,314,119
27 Aug 10	43.03000 +0.53	43.35	42.21	42.30	2,213,275
26 Aug 10	42.50000 +0.47	42.51	41.48	42.00	4,400,479
25 Aug 10	42.03000 +0.96	42.28	40.90	41.10	3,870,855
24 Aug 10	41.07000 +0.17	42.03	40.91	41.10	2,464,584
23 Aug 10	40.90000 -0.49	41.41	40.55	41.41	2,875,353
20 Aug 10	41.39000 -1.51	42.99	41.22	42.90	3,250,688
19 Aug 10	42.90000 -0.71	43.98	42.77	43.61	3,081,987
18 Aug 10	43.61000 -0.59	44.30	43.52	44.21	3,869,853
17 Aug 10	44.20000 -0.77	44.96	43.81	44.96	2,416,395
16 Aug 10	44.97000 +0.28	45.50	44.68	44.72	2,765,490
13 Aug 10	44.69000 +0.57	45.00	43.52	44.50	1,985,850
12 Aug 10	44.12000 +0.08	45.00	43.16	43.20	1,409,219
11 Aug 10	44.04000 +0.25	44.23	43.35	43.75	1,662,207
10 Aug 10	43.79000 -0.49	45.80	43.28	44.58	3,584,310
09 Aug 10	44.28000 +1.93	44.33	42.50	42.50	3,136,863
06 Aug 10	42.35000 +0.17	42.50	41.35	42.00	1,495,916
05 Aug 10	42.18000 +1.10	42.61	41.14	41.14	2,020,345
04 Aug 10	41.08000 -1.02	42.28	40.50	41.79	2,497,155
03 Aug 10	42.10000 -0.58	42.80	41.63	42.80	2,089,544
02 Aug 10	42.68000 +0.91	42.80	41.43	41.65	1,780,636
30 Jul 10	41.77000 +0.18	42.20	41.18	41.30	1,329,890
29 Jul 10	41.59000 -1.42	43.00	41.48	43.00	1,912,411
28 Jul 10	43.01000 +0.03	43.25	42.38	43.00	2,046,381
27 Jul 10	42.98000 +0.56	43.20	41.70	42.19	1,917,747
26 Jul 10	42.42000 +1.37	42.59	40.70	41.00	2,200,676
23 Jul 10	41.05000 +0.77	41.18	40.00	40.36	1,908,094
22 Jul 10	40.28000 +0.08	40.58	39.63	40.20	1,256,099
21 Jul 10	40.20000 +0.51	40.65	39.51	39.88	1,358,094
20 Jul 10	39.69000 +1.29	39.85	38.41	38.41	2,250,286
19 Jul 10	38.40000 +0.10	38.88	37.51	37.90	2,577,741
16 Jul 10	38.30000 +0.10	38.38	36.91	38.00	1,549,516
15 Jul 10	38.20000 +0.20	38.80	37.75	37.87	2,101,758
14 Jul 10	38.00000 -1.04	39.47	37.94	39.02	3,091,776
13 Jul 10	39.04000 +0.03	39.80	38.74	39.10	1,565,113
12 Jul 10	39.01000 +0.01	39.47	38.70	39.00	1,035,910
09 Jul 10	39.00000 +1.00	40.00	37.30	38.20	3,170,331
08 Jul 10	38.00000 -0.70	39.41	37.80	38.80	2,688,347
07 Jul 10	38.70000 +0.81	38.95	37.50	37.91	2,528,263
06 Jul 10	37.89000 +0.00	38.44	37.28	37.89	1,872,889
05 Jul 10	37.89000 +0.51	38.60	35.72	37.08	2,227,731
02 Jul 10	37.38000 +0.43	37.55	34.91	36.95	4,301,459
01 Jul 10	36.95000 -2.12	39.25	36.86	39.00	4,097,493
30 Jun 10	39.07000 -0.23	39.50	37.88	38.69	6,978,225
29 Jun 10	39.30000 -0.97	40.77	38.68	39.88	4,374,297
25 Jun 10	40.27000 -2.02	42.30	39.85	42.30	5,676,177
24 Jun 10	42.29000 +0.31	42.59	41.90	42.00	2,273,302
23 Jun 10	41.98000 -1.31	43.35	41.80	43.25	4,171,620
22 Jun 10	43.29000 +0.24	43.85	42.75	43.10	3,795,521
21 Jun 10	43.05000 -0.36	43.40	42.05	43.00	4,925,467
18 Jun 10	43.41000 -1.68	44.80	42.51	44.80	7,511,119
17 Jun 10	45.09000 -3.91	49.00	44.40	49.00	7,475,178
11 Jun 10	49.00000 -1.13	50.47	48.00	49.99	2,470,597
10 Jun 10	50.13000 +0.10	50.36	49.50	50.10	1,025,634
09 Jun 10	50.03000 +0.78	50.35	49.05	49.05	1,147,432
08 Jun 10	49.25000 +0.21	50.96	48.16	48.88	1,146,176
07 Jun 10	49.04000 +2.12	49.60	46.20	46.25	3,238,492
04 Jun 10	46.92000 +2.12	47.25	44.40	44.65	1,877,876
03 Jun 10	44.80000 +0.60	45.60	44.30	44.30	1,240,365
02 Jun 10	44.20000 -0.78	45.30	43.56	44.80	1,364,709
01 Jun 10	44.98000 -0.70	46.78	44.50	45.68	1,327,980
31 May 10	45.68000 -1.02	48.36	45.59	46.79	1,436,494
28 May 10	46.70000 +1.14	46.90	45.53	45.53	1,039,774
27 May 10	45.56000 +1.04	45.98	43.25	44.27	841,560
26 May 10	44.52000 -1.15	45.67	44.30	45.48	699,867
25 May 10	45.67000 +1.07	45.96	44.60	44.60	949,080
24 May 10	44.60000 +1.20	45.19	43.26	43.26	986,417
21 May 10	43.40000 +0.30	43.74	41.99	42.18	491,877
20 May 10	43.10000 -0.40	43.92	43.00	43.65	988,239
19 May 10	43.50000 +0.68	44.00	42.11	42.84	953,511
18 May 10	42.82000 -1.00	44.35	42.01	43.60	1,243,083
17 May 10	43.82000 -0.72	45.18	43.67	44.20	1,361,097
14 May 10	44.54000 +1.86	44.79	42.60	42.65	1,669,067
13 May 10	42.68000 +1.27	42.99	41.50	41.50	1,585,295
12 May 10	41.41000 -1.64	43.39	41.38	43.00	2,170,399
11 May 10	43.05000 -0.57	44.52	42.60	44.20	947,270
10 May 10	43.62000 -1.00	44.49	42.55	43.80	842,998
07 May 10	44.62000 +0.91	45.00	42.10	43.40	1,738,792
06 May 10	43.71000 -0.27	45.30	43.53	43.78	1,942,008
05 May 10	43.98000 +0.27	44.89	43.30	43.82	3,053,134
04 May 10	43.71000 +0.93	45.20	42.00	42.00	1,575,810
30 Apr 10	42.78000 -1.19	44.38	41.70	44.29	2,145,858
29 Apr 10	43.97000 -1.88	46.34	43.72	45.88	994,382
28 Apr 10	45.85000 +0.57	46.00	44.51	44.51	861,267
27 Apr 10	45.28000 -0.78	45.98	44.40	45.30	1,875,855
26 Apr 10	46.06000 -0.82	47.30	45.76	46.81	1,189,958
23 Apr 10	46.88000 -0.56	47.80	46.58	47.33	984,891
22 Apr 10	47.44000 +0.53	47.47	45.55	46.11	1,091,079
21 Apr 10	46.91000 +0.05	47.48	46.00	46.64	1,151,693
20 Apr 10	46.86000 +1.48	47.30	43.00	45.28	1,969,725
19 Apr 10	45.38000 +0.10	45.68	44.07	45.25	1,519,123
16 Apr 10	45.28000 +0.08	45.96	44.00	44.90	1,444,210
15 Apr 10	45.20000 -1.22	46.42	44.09	46.42	2,979,836
14 Apr 10	46.42000 +2.75	47.00	42.71	43.69	5,162,587
13 Apr 10	43.67000 +2.09	44.78	42.70	42.70	9,398,038
08 Apr 10	41.58000 -0.05	42.00	41.20	41.56	1,030,510
07 Apr 10	41.63000 +0.73	41.68	40.50	40.91	1,782,182
06 Apr 10	40.90000 -0.08	41.53	40.45	40.99	916,707
02 Apr 10	40.98000 +1.19	41.52	39.79	39.98	3,283,149
01 Apr 10	39.79000 +0.58	40.10	38.87	39.26	2,773,735
31 Mar 10	39.21000 +0.01	39.22	38.53	39.21	1,358,383
30 Mar 10	39.20000 -0.02	39.34	38.72	39.00	1,430,150
29 Mar 10	39.22000 +0.98	39.28	37.77	38.28	3,504,382
26 Mar 10	38.24000 +0.05	38.24	37.78	38.16	788,475
25 Mar 10	38.19000 -0.36	38.55	37.98	38.50	723,207
24 Mar 10	38.55000 -0.23	38.98	38.42	38.48	689,727
23 Mar 10	38.78000 -0.50	39.67	38.50	39.50	1,015,718
22 Mar 10	39.28000 -0.12	39.80	39.06	39.35	1,164,007
19 Mar 10	39.40000 +0.35	39.49	38.60	39.01	1,114,430
18 Mar 10	39.05000 -0.13	39.22	37.47	39.19	751,757
17 Mar 10	39.18000 -6.41	39.48	37.91	37.91	845,657
16 Mar 10	45.59000 +0.46	45.77	45.23	45.58	598,955
15 Mar 10	45.13000 -0.91	46.27	45.05	46.25	1,449,958
12 Mar 10	46.04000 -1.34	47.60	45.98	47.21	2,247,991
11 Mar 10	47.38000 -0.48	47.98	47.20	47.61	321,130
10 Mar 10	47.86000 +0.21	48.10	47.10	47.56	884,270
09 Mar 10	47.65000 -0.01	48.00	46.80	47.78	1,102,388
08 Mar 10	47.66000 +0.26	48.35	47.31	47.36	581,646
05 Mar 10	47.40000 +0.00	47.49	47.22	47.40	2,468,544
04 Mar 10	47.40000 -1.29	48.72	47.11	48.72	1,484,518
03 Mar 10	48.69000 +0.11	49.30	48.30	48.58	987,242
02 Mar 10	48.58000 -0.58	49.98	48.30	49.50	855,032
26 Feb 10	49.16000 +0.05	50.05	48.43	48.99	2,932,684
25 Feb 10	49.11000 -0.69	50.00	48.50	49.80	1,818,220
24 Feb 10	49.80000 +1.17	50.45	48.15	48.59	1,411,796
23 Feb 10	48.63000 +0.03	48.80	47.51	48.60	629,965
22 Feb 10	48.60000 +0.10	49.29	48.50	48.60	966,810
12 Feb 10	48.50000 +1.60	51.59	46.75	47.19	1,513,524
11 Feb 10	46.90000 +0.60	47.25	45.76	46.05	2,374,665
10 Feb 10	46.30000 +0.98	46.33	45.11	45.51	1,558,056
09 Feb 10	45.32000 -0.28	46.05	45.00	45.70	1,295,269
08 Feb 10	45.60000 -1.16	47.70	45.50	46.77	1,705,305
05 Feb 10	46.76000 -0.35	47.40	46.02	46.02	721,310
04 Feb 10	47.11000 +0.15	47.85	46.07	47.00	2,597,299
03 Feb 10	46.96000 -0.75	47.95	45.60	47.68	2,721,011
02 Feb 10	47.71000 -0.28	48.54	47.70	48.00	1,706,361
01 Feb 10	47.99000 +0.21	48.85	47.11	47.75	3,072,862
29 Jan 10	47.78000 -0.63	48.98	47.52	48.13	1,123,660
28 Jan 10	48.41000 +0.90	48.50	46.50	47.15	1,539,623
27 Jan 10	47.51000 -0.44	48.50	46.61	47.50	1,837,410
26 Jan 10	47.95000 +0.08	48.50	47.20	47.80	580,724
25 Jan 10	47.87000 +0.03	48.00	47.22	47.58	616,682
22 Jan 10	47.84000 -1.12	48.96	47.01	48.51	786,790
21 Jan 10	48.96000 +0.07	49.28	48.46	49.28	640,831
20 Jan 10	48.89000 -0.21	49.99	48.61	48.96	1,145,266
19 Jan 10	49.10000 -0.99	49.97	48.80	49.59	925,302
18 Jan 10	50.09000 +0.17	50.33	49.00	49.88	1,448,167
15 Jan 10	49.92000 -0.68	51.00	49.85	50.60	998,920
14 Jan 10	50.60000 +0.90	51.31	49.70	49.70	1,608,183
13 Jan 10	49.70000 +0.04	49.97	48.53	48.71	1,434,070
12 Jan 10	49.66000 +1.67	49.95	47.90	47.97	1,962,524
11 Jan 10	47.99000 -1.31	49.68	47.81	48.86	1,343,112
08 Jan 10	49.30000 +0.88	49.64	48.10	48.55	1,030,515
07 Jan 10	48.42000 -0.58	49.18	48.00	48.88	1,197,703
06 Jan 10	49.00000 -0.24	49.75	48.70	49.35	1,937,992
05 Jan 10	49.24000 -1.76	51.00	48.30	50.52	2,012,476
04 Jan 10	51.00000 -1.50	52.50	50.01	52.01	1,174,549
31 Dec 09	52.50000 +0.85	52.50	50.88	51.60	1,762,531
30 Dec 09	51.65000 +0.03	51.89	50.45	51.50	1,254,457
29 Dec 09	51.62000 +0.73	51.99	49.91	50.95	839,146
28 Dec 09	50.89000 +0.00	51.98	50.50	51.60	653,389

Jiangsu Hengrui Pharmaceuticals CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	47.45000 +1.37	47.45	45.56	46.10	71,958,560
19 Oct 26	46.08000 -0.55	46.70	45.71	45.93	36,860,928
16 Oct 26	46.63000 +0.03	47.58	45.51	46.25	68,736,064
15 Oct 26	46.60000 +1.11	46.60	44.89	44.99	63,920,804
14 Oct 26	45.49000 -0.02	45.82	44.78	45.29	33,306,000
13 Oct 26	45.51000 -0.54	45.87	44.80	45.55	47,400,684
12 Oct 26	46.05000 -0.80	47.07	45.82	46.85	42,821,704
09 Oct 26	46.85000 -0.16	47.24	45.80	46.64	62,812,800
08 Oct 26	47.01000 -0.19	47.58	46.24	47.20	77,344,096
30 Sep 26	47.20000 +1.58	47.39	45.25	45.60	112,164,008
29 Sep 26	45.62000 +1.15	46.13	44.29	44.34	79,983,152
28 Sep 26	44.47000 -0.39	45.22	44.35	44.86	37,071,128
24 Sep 26	44.86000 -0.72	45.77	44.60	45.38	42,358,440
23 Sep 26	45.58000 -0.14	46.09	45.41	45.59	43,438,412
22 Sep 26	45.72000 -0.32	46.14	45.45	46.04	72,275,448
21 Sep 26	46.04000 +2.13	46.08	44.50	44.50	114,074,256
18 Sep 26	43.91000 +0.68	44.15	43.50	43.52	56,934,272
17 Sep 26	43.23000 -0.29	43.68	43.10	43.33	35,252,364
16 Sep 26	43.52000 +0.39	43.60	42.95	43.08	41,619,540
15 Sep 26	43.13000 -0.02	43.49	42.99	43.16	37,573,456
14 Sep 26	43.15000 +0.48	43.19	42.01	42.35	52,623,232
11 Sep 26	42.67000 -0.26	42.76	41.89	42.65	80,255,104
10 Sep 26	42.93000 -1.78	44.46	42.82	44.45	103,781,432
09 Sep 26	44.71000 -1.00	45.60	44.64	45.60	71,694,384
08 Sep 26	45.71000 -0.55	46.20	45.56	46.20	58,914,288
07 Sep 26	46.26000 +0.24	46.33	45.71	46.02	39,419,656
04 Sep 26	46.02000 +0.06	46.41	45.90	45.97	48,980,328
03 Sep 26	45.96000 +0.39	46.09	45.36	45.60	50,291,740
02 Sep 26	45.57000 -0.66	46.32	45.49	46.23	54,828,800
01 Sep 26	46.23000 +0.16	46.40	45.90	46.05	46,473,968
31 Aug 26	46.07000 -1.25	47.17	45.88	47.17	89,275,896
28 Aug 26	47.32000 -0.29	47.67	47.10	47.58	53,239,664
27 Aug 26	47.61000 +0.87	47.62	46.50	46.78	77,849,528
26 Aug 26	46.74000 +0.25	47.48	46.49	46.49	78,295,360
25 Aug 26	46.49000 -0.27	46.88	46.22	46.53	77,014,312
24 Aug 26	46.76000 -0.98	48.08	46.47	47.54	86,002,336
21 Aug 26	47.74000 -1.76	48.80	47.55	48.51	127,415,296
20 Aug 26	49.50000 -3.16	51.53	48.16	51.00	238,741,632
19 Aug 26	52.66000 +0.29	52.68	52.02	52.67	63,799,164
18 Aug 26	52.37000 -0.50	53.03	52.07	52.72	59,840,380
17 Aug 26	52.87000 +0.25	53.63	51.85	52.49	66,853,032
14 Aug 26	52.62000 -1.14	53.75	52.20	53.68	87,325,056
13 Aug 26	53.76000 -0.60	55.28	53.67	54.05	97,590,000
12 Aug 26	54.36000 -0.61	55.36	54.10	54.63	74,881,216
11 Aug 26	54.97000 +0.79	55.80	53.76	53.79	120,761,744
10 Aug 26	54.18000 -0.44	55.88	53.63	55.00	118,365,656
07 Aug 26	54.62000 +2.51	54.62	51.82	52.00	141,931,520
06 Aug 26	52.11000 -1.43	53.81	52.00	53.65	89,863,128
05 Aug 26	53.54000 +0.12	53.79	52.88	53.43	67,092,456
04 Aug 26	53.42000 +0.42	54.35	53.05	53.28	73,006,896
03 Aug 26	53.00000 -1.08	54.32	52.86	53.87	61,609,888
31 Jul 26	54.08000 -0.57	54.45	53.50	53.70	57,808,236
30 Jul 26	54.65000 +0.76	54.69	53.30	54.05	73,587,888
29 Jul 26	53.89000 +0.60	54.44	52.72	54.00	68,465,744
28 Jul 26	53.29000 -0.31	53.88	52.53	53.45	47,979,540
27 Jul 26	53.60000 +0.15	54.56	52.88	53.90	55,245,200
24 Jul 26	53.45000 -1.46	55.08	53.00	55.00	70,483,648
23 Jul 26	54.91000 -0.48	55.75	53.90	55.39	79,998,904
22 Jul 26	55.39000 +0.46	56.49	54.27	54.35	85,979,832
21 Jul 26	54.93000 -0.64	55.99	53.76	55.99	96,439,024
20 Jul 26	55.57000 +2.38	55.78	52.90	52.97	113,306,848
17 Jul 26	53.19000 -2.80	56.17	53.02	56.00	116,181,696
16 Jul 26	55.99000 -1.51	57.40	55.51	56.81	122,008,376
15 Jul 26	57.50000 +2.68	58.00	54.26	54.26	194,169,680
14 Jul 26	54.82000 -0.93	55.98	54.27	55.75	96,629,184
13 Jul 26	55.75000 +0.00	56.22	54.78	55.11	93,029,344
10 Jul 26	55.75000 +0.14	57.48	54.55	54.60	133,618,944
09 Jul 26	55.61000 +1.60	55.77	52.85	53.20	110,832,176
08 Jul 26	54.01000 -1.35	56.76	53.99	55.57	95,782,736
07 Jul 26	55.36000 -1.41	56.50	54.88	56.40	107,722,112
06 Jul 26	56.77000 +2.32	57.77	53.77	54.40	179,698,208
03 Jul 26	54.45000 +0.96	55.15	53.28	54.55	109,867,096
02 Jul 26	53.49000 -0.29	55.45	53.09	53.80	132,023,816
01 Jul 26	53.78000 +1.74	54.08	50.22	51.61	156,930,832
30 Jun 26	52.04000 -0.89	53.45	51.70	52.97	114,641,264
29 Jun 26	52.93000 +4.26	53.31	48.43	49.01	172,756,160
26 Jun 26	48.67000 -1.37	50.73	48.62	50.46	74,961,680
25 Jun 26	50.04000 -0.21	50.80	48.66	49.86	105,138,608
24 Jun 26	50.25000 +1.27	51.36	48.93	48.98	135,881,216
23 Jun 26	48.98000 -0.38	50.92	48.80	49.18	107,582,712
22 Jun 26	49.36000 +0.94	49.41	47.30	48.20	94,632,112
18 Jun 26	48.42000 +1.43	49.50	46.61	46.99	118,592,832
17 Jun 26	46.99000 -0.36	47.66	46.78	47.37	51,823,864
16 Jun 26	47.35000 -0.53	48.09	47.14	47.60	50,293,460
15 Jun 26	47.88000 -0.61	48.80	47.62	48.44	66,940,792
12 Jun 26	48.49000 +1.51	48.95	46.56	47.20	100,299,024
11 Jun 26	46.98000 -0.03	47.20	46.22	46.70	47,337,364
10 Jun 26	47.01000 +0.63	47.38	45.91	46.10	62,157,552
09 Jun 26	46.38000 +0.44	46.60	45.26	46.34	62,128,608
08 Jun 26	45.94000 -1.14	47.72	45.55	46.60	68,421,072
05 Jun 26	47.08000 +0.45	48.72	47.00	47.48	93,026,400
04 Jun 26	46.63000 -0.57	47.88	46.51	47.00	63,924,884
03 Jun 26	47.20000 -1.20	48.18	47.20	48.10	81,536,424
02 Jun 26	48.40000 -0.77	49.10	47.90	48.82	61,144,312
01 Jun 26	49.17000 -1.02	51.20	49.00	50.32	94,665,296
29 May 26	50.19000 +2.19	50.52	47.62	48.02	130,040,464
28 May 26	48.00000 -2.37	50.58	47.85	50.06	97,869,680
27 May 26	50.37000 +1.17	51.30	48.45	48.88	96,115,296
26 May 26	49.20000 -0.23	50.17	48.80	49.08	71,374,552
25 May 26	49.43000 -1.04	50.02	49.02	50.01	83,835,488
22 May 26	50.47000 -0.98	51.58	50.40	51.55	67,761,984
21 May 26	51.45000 +0.50	52.79	50.88	51.03	99,402,488
20 May 26	50.95000 -0.64	51.96	50.38	51.51	82,704,640
19 May 26	51.59000 -0.84	52.91	51.33	52.30	69,909,456
18 May 26	52.43000 -1.56	53.80	52.19	53.78	78,660,888
15 May 26	53.99000 -0.33	55.66	53.75	54.08	76,598,896
14 May 26	54.32000 -1.54	56.74	54.28	55.80	91,722,680
13 May 26	55.86000 -0.25	57.26	55.66	56.11	132,779,072
12 May 26	56.11000 +2.59	58.87	52.75	53.53	246,539,968
11 May 26	53.52000 +0.72	53.79	52.12	52.80	102,306,336
08 May 26	52.80000 -0.88	53.92	52.68	53.88	80,241,464
07 May 26	53.68000 +0.05	54.43	53.40	53.88	62,345,184
06 May 26	53.63000 -0.25	54.11	53.40	53.98	66,574,752
30 Apr 26	53.88000 -1.11	55.04	53.81	55.04	71,248,480
29 Apr 26	54.99000 +0.15	55.08	54.20	54.83	59,150,920
28 Apr 26	54.84000 -0.54	57.35	54.80	55.38	90,311,952
27 Apr 26	55.38000 -0.67	56.07	55.20	56.06	45,552,956
24 Apr 26	56.05000 -0.35	56.75	55.32	56.50	55,779,760
23 Apr 26	56.40000 +0.96	57.96	56.03	56.03	96,393,800
22 Apr 26	55.44000 -0.31	55.94	54.94	55.60	52,356,308
21 Apr 26	55.75000 -0.59	56.76	55.55	56.35	43,275,128
20 Apr 26	56.34000 +0.01	56.68	55.83	56.33	43,304,864
17 Apr 26	56.33000 -1.14	57.20	56.01	57.20	63,252,368
16 Apr 26	57.47000 -0.26	58.00	57.02	57.98	57,671,844
15 Apr 26	57.73000 +1.55	58.45	57.04	57.94	102,947,952
14 Apr 26	56.18000 +0.98	56.31	54.80	55.35	57,445,648
13 Apr 26	55.20000 -1.86	56.64	55.01	56.60	79,604,440
10 Apr 26	57.06000 +0.10	58.14	56.80	57.50	58,779,472
09 Apr 26	56.96000 -0.49	57.97	56.71	56.92	48,075,472
08 Apr 26	57.45000 +1.33	57.64	55.91	57.01	73,446,288
07 Apr 26	56.12000 -0.26	56.85	55.00	56.51	40,146,688
03 Apr 26	56.38000 -0.99	56.99	56.10	56.98	45,491,604
02 Apr 26	57.37000 -0.36	58.35	57.01	57.74	76,516,984
01 Apr 26	57.73000 +2.51	57.78	55.60	56.03	100,551,656
31 Mar 26	55.22000 -0.54	57.38	55.20	55.86	69,292,392
30 Mar 26	55.76000 +0.58	56.10	54.61	54.73	69,727,080
27 Mar 26	55.18000 +3.55	55.48	51.11	51.30	99,119,632
26 Mar 26	51.63000 -2.47	54.10	51.54	53.28	64,941,652
25 Mar 26	54.10000 +0.46	54.86	53.84	54.00	41,152,560
24 Mar 26	53.64000 +0.86	53.74	52.81	53.27	34,835,504
23 Mar 26	52.78000 -2.36	54.35	52.41	54.18	48,770,156
20 Mar 26	55.14000 -0.88	56.76	55.05	56.19	34,739,512
19 Mar 26	56.02000 -0.86	57.03	55.91	56.17	34,364,652
18 Mar 26	56.88000 +0.58	57.08	56.02	56.26	39,379,312
17 Mar 26	56.30000 +0.71	57.44	55.38	55.69	50,411,100
16 Mar 26	55.59000 +0.48	56.05	54.52	55.21	30,775,144
13 Mar 26	55.11000 -0.19	55.63	54.95	55.30	24,416,444
12 Mar 26	55.30000 -0.53	56.04	55.23	55.80	26,669,136
11 Mar 26	55.83000 -0.72	56.55	55.60	56.45	32,125,928
10 Mar 26	56.55000 +1.61	56.75	55.30	55.30	47,360,492
09 Mar 26	54.94000 -0.62	55.18	54.05	54.78	42,623,328
06 Mar 26	55.56000 +1.84	55.67	53.40	53.60	62,911,928
05 Mar 26	53.72000 +0.74	54.84	53.10	53.41	48,485,984
04 Mar 26	52.98000 -0.63	53.90	52.67	53.22	47,151,820
03 Mar 26	53.61000 -0.93	55.33	53.45	54.70	60,139,912
02 Mar 26	54.54000 -2.02	56.08	54.20	55.58	74,206,192
27 Feb 26	56.56000 -0.16	57.27	56.30	56.62	36,364,112
26 Feb 26	56.72000 -1.14	58.10	56.60	57.86	50,898,708
25 Feb 26	57.86000 -0.15	58.20	57.58	57.98	42,157,936
24 Feb 26	58.01000 -0.22	58.48	57.72	58.31	33,898,136
13 Feb 26	58.23000 -0.51	59.05	58.13	58.76	34,356,808
12 Feb 26	58.74000 -0.16	59.49	58.50	58.60	34,868,980
11 Feb 26	58.90000 +0.50	59.95	58.35	58.40	57,368,008
10 Feb 26	58.40000 +0.95	59.04	57.05	57.46	64,886,068
09 Feb 26	57.45000 +0.14	57.89	57.00	57.75	36,611,688
06 Feb 26	57.31000 -0.85	58.15	57.24	57.74	36,090,364
05 Feb 26	58.16000 +0.56	58.47	57.30	57.50	51,774,556
04 Feb 26	57.60000 +0.13	57.70	56.23	57.30	48,924,296
03 Feb 26	57.47000 +0.98	57.69	56.50	57.00	49,883,452
02 Feb 26	56.49000 -1.67	58.33	56.31	57.76	60,958,000
30 Jan 26	58.16000 +0.05	59.79	57.76	58.00	85,204,488
29 Jan 26	58.11000 +1.56	58.37	56.08	56.35	113,782,472
28 Jan 26	56.55000 -0.65	57.80	56.30	57.44	87,875,040
27 Jan 26	57.20000 -0.96	58.49	57.14	58.39	63,725,548
26 Jan 26	58.16000 -0.83	59.16	58.05	58.99	72,732,888
23 Jan 26	58.99000 -0.45	60.27	58.76	59.73	80,804,304
22 Jan 26	59.44000 -0.66	60.36	59.30	60.36	53,706,812
21 Jan 26	60.10000 -0.40	60.88	59.86	60.51	54,603,508
20 Jan 26	60.50000 -0.62	61.65	60.40	61.13	42,775,492
19 Jan 26	61.12000 -0.82	62.38	60.66	61.80	47,389,096
16 Jan 26	61.94000 -1.23	63.52	61.66	63.35	52,378,628
15 Jan 26	63.17000 -0.44	63.83	62.70	63.18	46,761,236
14 Jan 26	63.61000 -0.91	65.60	63.20	64.55	62,925,536
13 Jan 26	64.52000 +0.67	65.83	64.05	64.30	74,034,032
12 Jan 26	63.85000 +0.07	64.30	63.21	64.10	42,877,020
09 Jan 26	63.78000 +0.18	64.20	62.80	63.58	42,635,752
08 Jan 26	63.60000 -0.25	65.05	63.03	65.00	44,774,856
07 Jan 26	63.85000 +0.79	64.80	63.00	63.01	52,465,172
06 Jan 26	63.06000 -0.02	63.48	62.40	63.36	46,352,456
05 Jan 26	63.08000 +3.51	63.49	59.99	60.06	85,117,024
31 Dec 25	59.57000 -0.61	60.36	59.50	60.16	26,827,896
30 Dec 25	60.18000 -0.33	60.60	59.90	60.40	25,330,460
29 Dec 25	60.51000 -0.55	61.27	60.41	61.06	28,575,162
26 Dec 25	61.06000 -0.34	61.66	60.60	61.30	21,430,780
25 Dec 25	61.40000 +0.17	61.66	61.03	61.22	15,518,175
24 Dec 25	61.23000 -0.57	62.00	61.08	61.67	25,050,206
23 Dec 25	61.80000 +0.87	62.56	60.84	60.85	32,919,096
22 Dec 25	60.93000 +0.08	61.50	60.33	60.81	23,670,924
19 Dec 25	60.85000 +0.85	61.38	59.91	60.07	28,835,842
18 Dec 25	60.00000 -0.30	60.57	59.95	60.05	17,930,928
17 Dec 25	60.30000 +1.15	60.80	59.01	59.35	33,041,782
16 Dec 25	59.15000 -2.23	61.49	58.68	61.38	52,378,488
15 Dec 25	61.38000 -1.90	62.68	61.38	62.68	29,007,220
12 Dec 25	63.28000 -0.12	63.28	62.26	63.28	31,562,926
11 Dec 25	63.40000 +0.02	63.94	63.11	63.56	24,706,128
10 Dec 25	63.38000 +0.30	63.56	62.27	63.15	28,895,960
09 Dec 25	63.08000 +0.62	64.15	62.30	62.32	49,359,340
08 Dec 25	62.46000 +0.84	63.55	61.92	62.60	50,861,760
05 Dec 25	61.62000 +0.37	61.79	60.70	61.19	23,117,616
04 Dec 25	61.25000 +0.28	61.49	60.97	61.01	18,040,766
03 Dec 25	60.97000 -0.15	61.55	60.70	61.10	19,852,976
02 Dec 25	61.12000 -0.82	61.90	61.00	61.90	18,230,614
01 Dec 25	61.94000 -0.14	62.09	61.06	62.08	25,483,096
28 Nov 25	62.08000 -0.01	62.36	61.61	62.36	20,277,620
27 Nov 25	62.09000 -0.27	62.96	61.94	62.60	25,730,764
26 Nov 25	62.36000 +1.48	62.80	61.03	61.50	43,986,196
25 Nov 25	60.88000 +0.22	61.61	60.53	61.10	26,504,512
24 Nov 25	60.66000 +1.16	61.10	59.96	60.04	34,397,324
21 Nov 25	59.50000 -1.13	61.10	59.31	60.33	44,733,536
20 Nov 25	60.63000 -0.48	61.65	60.54	61.23	25,348,006
19 Nov 25	61.11000 -0.67	61.78	61.02	61.50	21,116,242
18 Nov 25	61.78000 -0.02	62.85	61.52	61.61	21,910,060
17 Nov 25	61.80000 -1.10	63.05	61.41	62.89	31,538,452
14 Nov 25	62.90000 -0.66	63.90	62.76	63.45	31,950,414
13 Nov 25	63.56000 +1.46	63.79	62.23	62.69	50,831,836
12 Nov 25	62.10000 +1.04	62.86	61.09	61.09	51,426,776
11 Nov 25	61.06000 -0.77	62.20	61.00	61.95	27,515,998
10 Nov 25	61.83000 +0.25	61.93	60.96	61.57	39,624,832
07 Nov 25	61.58000 -0.84	62.49	61.50	62.00	27,065,428
06 Nov 25	62.42000 +0.46	62.50	61.47	61.95	25,252,396
05 Nov 25	61.96000 +0.04	62.49	61.22	61.30	33,438,078
04 Nov 25	61.92000 -1.48	63.45	61.55	63.42	51,560,968
03 Nov 25	63.40000 -0.75	64.99	62.82	64.96	46,030,560
31 Oct 25	64.15000 +1.27	65.49	63.20	63.36	83,706,392
30 Oct 25	62.88000 -1.14	64.02	62.87	64.02	60,874,000
29 Oct 25	64.02000 +0.40	64.48	62.71	63.60	56,217,456
28 Oct 25	63.62000 -3.39	65.46	63.50	65.22	108,209,000
27 Oct 25	67.01000 +1.51	67.85	66.51	66.55	50,892,492
24 Oct 25	65.50000 +0.36	66.36	65.01	65.26	37,275,276
23 Oct 25	65.14000 -0.12	65.43	64.02	65.01	34,278,528
22 Oct 25	65.26000 -0.74	66.79	65.01	66.25	39,804,808
21 Oct 25	66.00000 +0.87	66.58	65.14	65.50	36,956,032
20 Oct 25	65.13000 +0.03	66.51	64.83	65.99	32,671,694
17 Oct 25	65.10000 -1.74	67.40	65.00	66.85	34,950,736
16 Oct 25	66.84000 +0.44	68.50	65.72	66.43	46,037,756
15 Oct 25	66.40000 +2.13	66.42	63.68	64.20	51,123,164
14 Oct 25	64.27000 -2.71	67.66	63.70	67.61	70,294,664
13 Oct 25	66.98000 -1.22	68.03	65.70	66.00	53,228,708
10 Oct 25	68.20000 -2.95	70.88	67.85	70.38	70,610,072
09 Oct 25	71.15000 -0.40	71.66	69.11	71.56	59,279,340
30 Sep 25	71.55000 +2.35	71.58	68.80	69.00	57,945,080
29 Sep 25	69.20000 -0.88	69.79	67.76	69.79	64,799,104
26 Sep 25	70.08000 -2.19	71.37	69.23	70.80	69,904,488
25 Sep 25	72.27000 +2.16	73.08	71.55	72.40	73,903,920
24 Sep 25	70.11000 +0.41	70.38	69.30	69.70	39,530,212
23 Sep 25	69.70000 -1.35	71.19	68.50	71.00	56,132,956
22 Sep 25	71.05000 +1.40	72.70	70.40	70.49	57,654,244
19 Sep 25	69.65000 -1.44	71.24	69.49	71.10	52,439,240
18 Sep 25	71.09000 +0.96	73.12	69.90	70.56	86,563,888
17 Sep 25	70.13000 +0.98	70.80	69.30	69.30	58,603,372
16 Sep 25	69.15000 +0.05	69.34	68.34	69.10	43,458,204
15 Sep 25	69.10000 +0.09	69.69	68.26	68.85	61,188,152
12 Sep 25	69.01000 +0.72	69.51	67.86	68.28	83,121,520
11 Sep 25	68.29000 -2.03	68.47	64.00	66.58	194,235,936
10 Sep 25	70.32000 -0.77	71.77	70.08	70.84	46,820,412
09 Sep 25	71.09000 -1.22	74.04	70.48	72.17	76,767,008
08 Sep 25	72.31000 -0.16	73.87	71.64	73.00	74,820,928
05 Sep 25	72.47000 +3.82	72.98	69.00	69.00	93,647,856
04 Sep 25	68.65000 -3.33	71.58	67.50	71.27	110,289,408
03 Sep 25	71.98000 +3.11	73.42	68.80	68.80	112,936,904
02 Sep 25	68.87000 +0.52	70.77	67.80	69.80	108,448,968
01 Sep 25	68.35000 +2.12	68.88	65.92	66.40	87,218,088
29 Aug 25	66.23000 +3.20	66.87	63.03	63.03	102,318,608
28 Aug 25	63.03000 -0.02	63.22	61.41	62.95	71,590,152
27 Aug 25	63.05000 -2.25	65.71	63.04	65.01	83,616,936
26 Aug 25	65.30000 -0.96	66.20	65.00	66.20	57,512,936
25 Aug 25	66.26000 +1.28	66.40	64.37	64.98	84,923,384
22 Aug 25	64.98000 +0.99	65.20	63.83	64.71	63,771,892
21 Aug 25	63.99000 +1.14	65.33	62.95	63.98	85,862,920
20 Aug 25	62.85000 +1.16	62.97	61.11	61.66	65,042,440
19 Aug 25	61.69000 -1.39	65.40	61.63	63.40	99,770,048
18 Aug 25	63.08000 -0.32	63.95	62.81	63.40	72,885,760
15 Aug 25	63.40000 +0.58	64.27	62.46	62.64	61,493,256
14 Aug 25	62.82000 +0.21	63.60	62.36	62.85	57,126,648
13 Aug 25	62.61000 +1.76	63.51	60.85	60.85	81,529,632
12 Aug 25	60.85000 -0.22	61.45	60.26	61.32	39,183,476
11 Aug 25	61.07000 +0.08	61.42	60.68	60.99	42,575,240
08 Aug 25	60.99000 +0.18	61.13	60.00	60.70	36,297,072
07 Aug 25	60.81000 -0.77	62.10	60.70	61.25	50,476,396
06 Aug 25	61.58000 -0.72	62.55	61.38	62.19	57,247,860
05 Aug 25	62.30000 +0.30	62.46	61.56	62.11	54,144,320
04 Aug 25	62.00000 +0.69	62.05	60.00	60.60	68,961,352
01 Aug 25	61.31000 -1.59	63.58	60.76	62.83	73,465,464
31 Jul 25	62.90000 -0.69	64.25	62.50	63.40	74,203,872
30 Jul 25	63.59000 -0.21	64.73	62.65	63.81	98,084,936
29 Jul 25	63.80000 +1.76	65.43	62.13	63.00	168,276,896
28 Jul 25	62.04000 +5.64	62.04	59.66	60.10	163,009,600
25 Jul 25	56.40000 -1.10	57.55	56.35	57.50	50,539,424
24 Jul 25	57.50000 +0.37	57.98	56.95	57.44	46,583,416
23 Jul 25	57.13000 -0.28	58.08	56.87	57.20	42,529,512
22 Jul 25	57.41000 -0.59	58.85	57.20	58.00	47,557,024
21 Jul 25	58.00000 -0.76	58.80	57.68	58.50	50,944,184
18 Jul 25	58.76000 +1.03	59.86	57.90	58.21	66,098,564
17 Jul 25	57.73000 +0.51	57.90	56.84	56.90	44,414,628
16 Jul 25	57.22000 +0.00	58.90	57.04	57.65	39,819,120
15 Jul 25	57.22000 +0.01	57.53	56.52	57.25	43,692,848
14 Jul 25	57.21000 +0.31	58.05	56.56	56.75	47,375,836
11 Jul 25	56.90000 -0.70	58.12	56.88	57.51	65,863,172
10 Jul 25	57.60000 +0.41	58.28	56.61	57.13	90,371,568
09 Jul 25	57.19000 +3.79	57.94	53.02	53.40	115,821,168
08 Jul 25	53.40000 +0.75	53.69	52.50	52.69	35,926,316
07 Jul 25	52.65000 -0.61	53.59	52.56	53.38	28,638,794
04 Jul 25	53.26000 +0.79	53.79	52.60	52.61	47,792,312
03 Jul 25	52.47000 +0.22	52.58	51.81	52.26	29,367,818
02 Jul 25	52.25000 -0.21	53.44	52.10	52.40	32,571,224
01 Jul 25	52.46000 +0.56	52.74	51.80	51.89	39,772,496
30 Jun 25	51.90000 -0.05	52.19	50.99	51.91	44,535,488
27 Jun 25	51.95000 -0.13	52.07	51.67	51.91	28,776,508
26 Jun 25	52.08000 -0.87	52.95	51.90	52.60	39,226,868
25 Jun 25	52.95000 +0.80	53.03	51.31	52.15	53,648,196
24 Jun 25	52.15000 +0.19	52.50	51.73	52.09	45,103,540
23 Jun 25	51.96000 +0.20	52.18	51.20	51.68	31,328,106
20 Jun 25	51.76000 +0.18	52.33	51.63	51.75	24,060,776
19 Jun 25	51.58000 -0.23	52.39	51.31	51.84	37,316,696
18 Jun 25	51.81000 -0.03	52.23	51.32	51.70	33,409,544
17 Jun 25	51.84000 -1.92	54.21	51.60	54.00	69,518,032
16 Jun 25	53.76000 -0.13	54.08	53.10	53.41	39,224,136
13 Jun 25	53.89000 -1.93	56.06	53.56	55.69	66,023,832
12 Jun 25	55.82000 +1.11	56.20	54.00	54.40	49,318,824
11 Jun 25	54.71000 -0.42	55.81	54.55	55.00	37,773,568
10 Jun 25	55.13000 +0.77	55.80	54.38	54.38	48,073,516
09 Jun 25	54.36000 +0.56	55.79	53.78	54.00	65,690,584
06 Jun 25	53.80000 -0.08	54.18	53.38	53.90	34,453,388
05 Jun 25	53.88000 -1.41	55.10	53.55	55.10	49,527,268
04 Jun 25	55.29000 +0.41	55.84	54.61	54.84	36,859,304
03 Jun 25	54.88000 +0.14	55.78	54.25	54.74	43,445,036
30 May 25	54.74000 +0.64	55.66	54.25	54.29	47,142,160
29 May 25	54.10000 -0.15	54.59	53.86	54.15	35,485,276
28 May 25	54.25000 +0.83	54.93	53.33	53.59	35,804,984
27 May 25	53.42000 +0.07	54.09	53.13	53.22	36,032,348
26 May 25	53.35000 -1.15	54.63	53.06	54.20	53,228,436
23 May 25	54.50000 -1.10	56.00	54.30	55.90	54,184,028
22 May 25	55.60000 -0.34	56.36	55.16	56.00	41,314,628
21 May 25	55.94000 +1.49	56.50	54.03	54.28	61,240,348
20 May 25	54.45000 +1.00	55.15	53.79	54.29	59,335,692
19 May 25	53.45000 -0.40	54.33	53.05	53.80	35,019,068
16 May 25	53.85000 +0.16	54.00	52.90	53.49	38,217,660
15 May 25	53.69000 +0.79	53.95	52.70	52.90	53,361,460
14 May 25	52.90000 +1.67	53.25	51.01	51.02	62,634,688
13 May 25	51.23000 +0.54	52.23	50.88	51.19	51,913,232
12 May 25	50.69000 -2.12	52.00	50.20	52.00	84,391,224
09 May 25	52.81000 +1.25	52.99	51.45	51.56	58,603,712
08 May 25	51.56000 +0.05	51.73	51.03	51.22	29,014,812
07 May 25	51.51000 +0.51	52.25	51.01	52.10	39,728,792
06 May 25	51.00000 -0.10	52.18	50.73	52.10	38,543,944
30 Apr 25	51.10000 +1.50	51.36	49.30	49.45	42,933,848
29 Apr 25	49.60000 -0.37	49.73	48.88	49.71	34,666,988
28 Apr 25	49.97000 -0.30	50.15	49.00	49.68	39,621,032
25 Apr 25	50.27000 -0.86	52.00	49.97	51.68	52,432,912
24 Apr 25	51.13000 +0.04	51.72	50.42	50.97	33,607,740
23 Apr 25	51.09000 +0.12	51.45	50.62	50.96	38,543,044
22 Apr 25	50.97000 +1.80	51.30	49.04	49.04	61,789,200
21 Apr 25	49.17000 +1.17	49.40	47.63	47.70	37,068,000
18 Apr 25	48.00000 -0.78	48.92	47.86	48.58	25,330,180
17 Apr 25	48.78000 -0.12	48.87	48.32	48.54	30,390,040
16 Apr 25	48.90000 +0.63	48.90	47.36	48.40	45,534,416
15 Apr 25	48.27000 -0.60	48.93	47.92	48.60	32,628,884
14 Apr 25	48.87000 +0.49	50.00	48.10	48.38	57,183,440
11 Apr 25	48.38000 -0.12	48.68	47.80	48.16	42,579,800
10 Apr 25	48.50000 +0.28	49.09	47.86	48.97	73,171,264
09 Apr 25	48.22000 -0.48	48.22	45.86	47.73	97,519,952
08 Apr 25	48.70000 +0.00	49.29	47.26	48.80	98,764,576
07 Apr 25	48.70000 -2.34	49.85	46.76	48.80	115,503,304
03 Apr 25	51.04000 +0.19	51.60	50.41	50.41	51,785,848
02 Apr 25	50.85000 -0.95	51.76	50.66	51.32	63,187,880
01 Apr 25	51.80000 +2.60	52.50	48.91	49.20	135,906,272
31 Mar 25	49.20000 +0.59	50.08	48.85	48.98	78,316,592
28 Mar 25	48.61000 +0.22	49.53	48.39	48.39	77,299,808
27 Mar 25	48.39000 +2.16	48.42	45.60	46.08	86,863,208
26 Mar 25	46.23000 +1.36	46.94	46.07	46.20	61,103,592
25 Mar 25	44.87000 +0.52	45.02	44.23	44.47	22,910,500
24 Mar 25	44.35000 -0.50	45.04	44.20	44.86	32,707,594
21 Mar 25	44.85000 -1.78	46.63	44.83	46.40	54,153,816
20 Mar 25	46.63000 -0.66	47.47	46.48	47.20	32,518,756
19 Mar 25	47.29000 +0.79	48.12	46.30	46.52	48,516,180
18 Mar 25	46.50000 +0.02	47.48	46.42	46.88	30,830,946
17 Mar 25	46.48000 -0.06	47.35	46.38	47.32	27,743,096
14 Mar 25	46.54000 +1.51	46.87	44.88	45.12	57,320,676
13 Mar 25	45.03000 +0.03	45.28	44.77	45.05	24,334,896
12 Mar 25	45.00000 -0.34	45.79	44.95	45.38	33,955,148
11 Mar 25	45.34000 -0.15	45.49	44.95	45.05	29,153,512
10 Mar 25	45.49000 -0.19	46.16	45.00	45.82	34,360,556
07 Mar 25	45.68000 -0.84	46.40	45.52	46.40	33,661,440
06 Mar 25	46.52000 +0.54	46.86	46.05	46.30	33,138,916
05 Mar 25	45.98000 +0.12	46.12	45.46	45.86	25,266,964
04 Mar 25	45.86000 -0.06	46.09	45.38	45.81	24,333,672
03 Mar 25	45.92000 -0.04	46.81	45.77	45.95	31,894,554
28 Feb 25	45.96000 -1.95	48.10	45.81	47.71	49,161,520
27 Feb 25	47.91000 +0.36	48.36	47.19	47.40	36,908,148
26 Feb 25	47.55000 +0.18	47.74	46.95	47.60	32,811,280
25 Feb 25	47.37000 -0.72	48.25	47.17	47.64	35,433,200
24 Feb 25	48.09000 -0.19	48.65	47.60	48.40	53,308,064
21 Feb 25	48.28000 +1.78	48.48	46.53	46.70	97,511,816
20 Feb 25	46.50000 +1.79	46.98	44.75	44.75	85,405,752
19 Feb 25	44.71000 -0.11	45.18	44.20	44.74	36,761,104
18 Feb 25	44.82000 -0.44	45.77	44.66	45.31	35,021,948
17 Feb 25	45.26000 -0.24	46.31	44.95	45.80	55,765,328
14 Feb 25	45.50000 +0.86	45.77	44.56	44.62	52,217,432
13 Feb 25	44.64000 +0.20	45.06	44.06	44.30	37,862,524
12 Feb 25	44.44000 +0.25	44.55	44.02	44.20	25,175,738
11 Feb 25	44.19000 -0.69	45.10	44.05	45.00	31,067,830
10 Feb 25	44.88000 -0.41	45.50	44.67	45.50	37,889,248
07 Feb 25	45.29000 +0.93	46.33	44.00	44.36	50,542,236
06 Feb 25	44.36000 +0.35	44.55	43.67	44.13	25,217,720
05 Feb 25	44.01000 -0.64	44.80	43.87	44.67	27,440,678
27 Jan 25	44.65000 +0.01	45.18	44.58	44.80	19,306,772
24 Jan 25	44.64000 +0.68	45.15	43.82	43.87	35,046,072
23 Jan 25	43.96000 -0.47	44.82	43.77	44.55	28,608,224
22 Jan 25	44.43000 -0.70	45.24	44.24	45.03	21,075,096
21 Jan 25	45.13000 +0.61	45.30	44.55	44.85	35,398,016
20 Jan 25	44.52000 +1.68	45.36	43.28	43.29	55,860,296
17 Jan 25	42.84000 -0.06	43.08	42.44	42.50	20,061,220
16 Jan 25	42.90000 -0.98	44.15	42.86	44.08	31,015,772
15 Jan 25	43.88000 -0.41	44.28	43.66	44.26	18,496,456
14 Jan 25	44.29000 +1.48	44.41	42.81	42.81	33,775,504
13 Jan 25	42.81000 +0.14	43.17	42.40	42.51	19,112,932
10 Jan 25	42.67000 -0.41	43.41	42.53	43.06	26,575,160
09 Jan 25	43.08000 -0.47	43.87	43.06	43.58	25,776,764
08 Jan 25	43.55000 -0.49	44.18	42.95	44.05	35,032,744
07 Jan 25	44.04000 -0.97	45.09	44.01	45.05	25,742,176
06 Jan 25	45.01000 +0.65	45.11	44.38	44.75	30,148,116
03 Jan 25	44.36000 -0.59	45.17	44.16	45.00	27,387,320
02 Jan 25	44.95000 -0.95	46.10	44.70	45.88	34,813,240
31 Dec 24	45.90000 -0.24	46.57	45.85	46.13	38,816,592
30 Dec 24	46.14000 +0.04	46.76	46.05	46.29	25,626,684
27 Dec 24	46.10000 -0.01	46.36	45.90	46.20	21,250,538
26 Dec 24	46.11000 -0.51	46.54	45.76	46.50	25,582,788
25 Dec 24	46.62000 +0.29	47.00	46.33	46.56	31,525,766
24 Dec 24	46.33000 +0.48	46.66	45.78	45.85	29,399,108
23 Dec 24	45.85000 -0.40	46.33	45.51	46.25	36,192,684
20 Dec 24	46.25000 -0.29	46.88	46.22	46.54	26,073,276
19 Dec 24	46.54000 -0.05	46.66	45.88	46.18	21,746,076
18 Dec 24	46.59000 +0.09	47.05	46.53	46.70	24,713,964
17 Dec 24	46.50000 +0.43	46.97	45.90	46.05	31,587,486
16 Dec 24	46.07000 -0.52	46.58	45.80	46.58	35,407,912
13 Dec 24	46.59000 -1.45	47.91	46.56	47.80	65,077,716
12 Dec 24	48.04000 -0.11	48.15	47.60	48.15	36,160,892
11 Dec 24	48.15000 +0.02	48.17	47.51	47.86	42,944,860
10 Dec 24	48.13000 -1.25	50.25	47.61	50.25	102,210,024
09 Dec 24	49.38000 -0.15	50.09	49.06	49.98	27,661,358
06 Dec 24	49.53000 +0.58	49.80	48.84	48.95	34,229,112
05 Dec 24	48.95000 -0.45	49.45	48.45	49.42	29,810,776
04 Dec 24	49.40000 -0.23	49.98	49.25	49.65	25,826,012
03 Dec 24	49.63000 -0.82	50.41	49.53	50.35	39,619,748
02 Dec 24	50.45000 -0.24	50.79	50.02	50.60	41,976,464
29 Nov 24	50.69000 +0.99	51.30	49.80	50.11	69,304,072
28 Nov 24	49.70000 -0.29	50.75	49.32	49.95	36,721,024
27 Nov 24	49.99000 +1.31	50.20	48.58	48.62	57,454,360
26 Nov 24	48.68000 +0.92	49.56	47.80	47.86	39,975,600
25 Nov 24	47.76000 -0.51	49.49	47.76	48.60	43,612,872
22 Nov 24	48.27000 -1.92	50.63	48.20	50.19	50,154,760
21 Nov 24	50.19000 -0.27	50.97	49.75	50.31	48,847,492
20 Nov 24	50.46000 +3.03	50.79	47.44	47.44	109,567,360
19 Nov 24	47.43000 +0.23	47.80	46.84	47.24	26,030,458
18 Nov 24	47.20000 -0.50	48.06	47.00	47.71	30,353,556
15 Nov 24	47.70000 -0.75	48.70	47.70	48.27	33,086,980
14 Nov 24	48.45000 -0.90	49.70	48.43	49.27	38,909,168
13 Nov 24	49.35000 +0.06	50.26	49.06	49.16	40,914,136
12 Nov 24	49.29000 -0.14	50.78	49.05	49.43	76,735,680
11 Nov 24	49.43000 -0.07	49.67	48.30	48.99	58,679,168
08 Nov 24	49.50000 -0.50	50.50	49.15	50.10	65,231,444
07 Nov 24	50.00000 +1.25	50.00	48.41	48.60	58,406,608
06 Nov 24	48.75000 +0.07	49.68	48.25	48.71	53,755,840
05 Nov 24	48.68000 +0.69	48.84	47.50	47.62	51,437,000
04 Nov 24	47.99000 +0.43	48.39	47.26	48.10	40,659,228
01 Nov 24	47.56000 +0.96	48.50	46.72	46.72	61,995,884
31 Oct 24	46.60000 -0.60	47.40	46.56	47.21	45,672,172
30 Oct 24	47.20000 -0.98	48.48	46.96	48.18	47,548,496
29 Oct 24	48.18000 -0.41	48.91	48.10	48.62	39,770,040
28 Oct 24	48.59000 +0.59	48.90	47.97	48.03	57,114,104
25 Oct 24	48.00000 -0.67	48.60	46.72	48.60	94,314,888
24 Oct 24	48.67000 -2.02	50.60	47.82	50.60	90,154,712
23 Oct 24	50.69000 -0.07	51.18	50.14	50.83	37,059,732
22 Oct 24	50.76000 +0.20	51.79	50.21	50.21	40,107,748
21 Oct 24	50.56000 +0.08	51.07	49.33	50.60	47,185,176
18 Oct 24	50.48000 +1.26	51.51	48.76	49.00	53,672,596
17 Oct 24	49.22000 +0.04	50.53	49.22	49.30	34,296,312
16 Oct 24	49.18000 -1.42	50.68	49.01	49.89	39,738,816
15 Oct 24	50.60000 -0.79	52.62	50.55	51.39	36,326,360
14 Oct 24	51.39000 +1.19	51.67	50.06	50.50	39,584,124
11 Oct 24	50.20000 -2.37	52.57	49.68	52.13	49,542,204
10 Oct 24	52.57000 +0.89	53.82	51.68	51.68	58,528,064
09 Oct 24	51.68000 -4.33	55.00	51.56	55.00	90,059,072
08 Oct 24	56.01000 +3.71	57.53	53.40	57.53	119,259,496
30 Sep 24	52.30000 +3.62	52.74	50.00	50.20	101,848,208
27 Sep 24	48.68000 +2.22	48.90	46.95	47.38	38,062,084
26 Sep 24	46.46000 +2.62	46.50	43.71	44.14	47,693,336
25 Sep 24	43.84000 +0.18	44.65	43.69	44.01	43,382,500
24 Sep 24	43.66000 +0.95	43.72	42.24	43.38	43,328,056
23 Sep 24	42.71000 +0.00	43.48	42.52	42.88	28,475,378
20 Sep 24	42.71000 -2.29	44.90	42.32	44.90	66,915,600
19 Sep 24	45.00000 -0.12	45.33	44.40	45.13	22,401,152
18 Sep 24	45.12000 +0.35	45.59	44.78	44.89	17,507,904
13 Sep 24	44.77000 -0.20	45.30	44.40	44.95	19,509,734
12 Sep 24	44.97000 -0.46	45.78	44.75	45.23	18,657,816
11 Sep 24	45.43000 +0.95	45.55	44.11	44.30	29,157,838
10 Sep 24	44.48000 -0.07	44.70	43.71	44.40	19,918,292
09 Sep 24	44.55000 +0.15	45.42	44.30	44.40	25,601,684
06 Sep 24	44.40000 -0.60	45.15	44.40	45.15	14,147,570
05 Sep 24	45.00000 +0.49	45.18	44.42	44.66	19,863,860
04 Sep 24	44.51000 -0.07	45.15	44.17	44.38	21,257,720
03 Sep 24	44.58000 +0.68	45.20	43.72	43.88	31,647,968
02 Sep 24	43.90000 -0.23	44.37	43.02	44.01	25,800,846
30 Aug 24	44.13000 -0.19	44.50	43.93	44.44	31,328,036
29 Aug 24	44.32000 +0.82	44.55	43.30	43.48	30,523,004
28 Aug 24	43.50000 -0.10	44.08	43.15	43.60	20,622,688
27 Aug 24	43.60000 +0.28	43.98	43.11	43.27	22,626,754
26 Aug 24	43.32000 -0.30	43.80	42.80	43.61	24,522,498
23 Aug 24	43.62000 -0.31	43.95	43.08	43.68	27,750,880
22 Aug 24	43.93000 +1.62	44.27	42.63	43.21	53,734,752
21 Aug 24	42.31000 +0.06	42.80	42.04	42.19	16,231,298
20 Aug 24	42.25000 +0.14	42.38	41.80	42.10	15,398,722
19 Aug 24	42.11000 -1.01	43.60	41.77	43.21	23,967,290
16 Aug 24	43.12000 +0.20	43.21	42.30	42.60	15,694,280
15 Aug 24	42.92000 +0.42	43.65	42.32	42.38	21,424,656
14 Aug 24	42.50000 -0.17	42.98	42.09	42.95	14,184,673
13 Aug 24	42.67000 -0.96	43.60	42.40	43.60	22,723,620
12 Aug 24	43.63000 +1.21	43.96	42.21	42.22	33,283,488
09 Aug 24	42.42000 -0.16	43.30	42.41	42.70	15,598,427
08 Aug 24	42.58000 +0.43	42.89	42.11	42.11	16,488,658
07 Aug 24	42.15000 -0.76	42.89	42.11	42.88	17,729,344
06 Aug 24	42.91000 +0.26	43.18	42.48	42.63	21,771,512
05 Aug 24	42.65000 +0.48	43.58	42.11	42.17	32,358,804
02 Aug 24	42.17000 +0.22	42.98	41.80	41.89	25,582,032
01 Aug 24	41.95000 -0.26	42.50	41.75	42.19	17,431,320
31 Jul 24	42.21000 +2.21	42.36	39.70	39.99	39,572,420
30 Jul 24	40.00000 -0.49	40.66	39.62	40.50	24,261,502
29 Jul 24	40.49000 -0.58	41.36	40.39	41.02	23,478,908
26 Jul 24	41.07000 -0.39	41.58	40.59	41.46	22,115,816
25 Jul 24	41.46000 +0.06	41.88	40.70	41.22	21,908,030
24 Jul 24	41.40000 -0.01	42.06	41.20	41.29	20,035,166
23 Jul 24	41.41000 -1.36	42.82	41.35	42.73	36,689,668
22 Jul 24	42.77000 +0.54	43.10	41.85	42.22	32,570,326
19 Jul 24	42.23000 +0.08	42.48	41.93	42.08	27,751,084
18 Jul 24	42.15000 +0.41	42.42	41.70	41.80	30,712,230
17 Jul 24	41.74000 +0.79	42.15	40.50	40.58	35,683,208
16 Jul 24	40.95000 +0.17	41.06	40.42	40.65	22,626,802
15 Jul 24	40.78000 -0.49	41.29	40.46	41.00	20,710,958
12 Jul 24	41.27000 +0.67	41.50	40.48	40.84	31,501,012
11 Jul 24	40.60000 +1.19	41.14	39.30	39.79	37,980,200
10 Jul 24	39.41000 +0.42	39.79	38.88	39.00	20,232,304
09 Jul 24	38.99000 -0.22	39.48	38.01	39.12	40,106,264
08 Jul 24	39.21000 -0.82	40.10	38.44	39.20	49,986,820
05 Jul 24	40.03000 +1.58	40.30	38.10	38.46	49,365,272
04 Jul 24	38.45000 -0.22	39.45	38.33	38.67	28,925,732
03 Jul 24	38.67000 +1.20	39.60	37.33	37.60	55,275,948
02 Jul 24	37.47000 -0.80	38.25	37.24	38.23	31,084,696
01 Jul 24	38.27000 -0.19	38.47	37.80	38.45	23,890,912
28 Jun 24	38.46000 -0.78	39.44	38.33	39.20	30,925,798
27 Jun 24	39.24000 -0.66	39.85	39.00	39.85	27,183,772
26 Jun 24	39.90000 +0.20	40.04	39.43	39.69	22,323,524
25 Jun 24	39.70000 -0.59	40.58	39.45	40.51	22,458,956
24 Jun 24	40.29000 +0.25	40.64	39.54	40.00	27,893,044
21 Jun 24	40.04000 -0.56	40.80	39.77	40.70	36,455,300
20 Jun 24	40.60000 -0.76	41.77	40.58	41.34	24,782,740
19 Jun 24	41.36000 -0.61	42.26	41.21	42.00	20,101,128
18 Jun 24	41.97000 -0.56	42.71	41.81	42.50	20,392,334
17 Jun 24	42.53000 +0.63	42.70	41.59	41.60	24,198,112
14 Jun 24	41.90000 -0.16	42.10	41.08	41.90	41,537,240
13 Jun 24	42.06000 -0.04	42.43	41.53	42.10	20,729,820
12 Jun 24	42.10000 -0.62	42.73	41.91	42.73	21,850,544
11 Jun 24	42.72000 +0.57	42.81	41.70	42.00	25,112,140
07 Jun 24	42.15000 -0.76	43.26	42.15	42.99	23,854,736
06 Jun 24	42.91000 -1.01	44.10	42.80	43.65	22,586,852
05 Jun 24	43.92000 +0.09	44.30	43.69	43.83	18,067,576
04 Jun 24	43.83000 +1.33	44.00	42.36	42.45	35,813,888
03 Jun 24	42.50000 +0.14	42.69	42.07	42.22	18,780,092
31 May 24	42.36000 -0.52	43.59	42.36	43.40	22,865,066
30 May 24	42.88000 -0.14	43.24	42.54	43.05	13,247,711
29 May 24	43.02000 -0.25	43.48	42.95	43.25	16,676,675
28 May 24	43.27000 +0.57	43.59	42.36	42.70	37,427,880
27 May 24	42.70000 +0.26	42.90	41.82	42.33	30,678,196
24 May 24	42.44000 -0.61	43.18	42.38	43.05	22,038,350
23 May 24	43.05000 -0.49	43.59	42.90	43.54	19,702,408
22 May 24	43.54000 -0.26	43.96	43.40	43.90	25,238,848
21 May 24	43.80000 -0.01	44.16	43.42	43.72	24,438,324
20 May 24	43.81000 -0.94	44.79	43.48	44.28	39,702,264
17 May 24	44.75000 +0.06	46.23	44.07	45.50	37,685,548
16 May 24	44.69000 +0.02	45.11	44.40	45.00	23,437,708
15 May 24	44.67000 -0.66	45.42	44.53	45.34	15,942,898
14 May 24	45.33000 -0.20	45.78	45.22	45.53	19,723,736
13 May 24	45.53000 -0.95	46.78	45.37	46.48	29,175,692
10 May 24	46.48000 -0.42	47.05	46.19	46.79	15,577,277
09 May 24	46.90000 +0.48	47.23	46.31	46.51	17,514,724
08 May 24	46.42000 -0.81	47.37	46.25	47.26	26,129,152
07 May 24	47.23000 +0.07	47.50	47.02	47.16	20,377,964
06 May 24	47.16000 +1.00	47.87	46.42	46.93	32,582,424
30 Apr 24	46.16000 -0.02	46.85	45.85	46.39	19,250,244
29 Apr 24	46.18000 +0.57	46.86	45.53	45.60	34,279,568
26 Apr 24	45.61000 +1.31	45.79	44.17	44.20	34,278,264
25 Apr 24	44.30000 +0.60	44.97	43.50	43.70	24,469,104
24 Apr 24	43.70000 -0.37	44.20	43.40	43.96	21,625,198
23 Apr 24	44.07000 +2.21	44.27	41.80	41.86	49,366,112
22 Apr 24	41.86000 +0.18	42.17	41.46	41.99	27,806,444
19 Apr 24	41.68000 -0.67	42.34	41.22	42.00	38,425,460
18 Apr 24	42.35000 -2.04	45.50	42.20	45.20	59,016,776
17 Apr 24	44.39000 +0.13	44.78	43.84	44.35	23,275,600
16 Apr 24	44.26000 -0.30	44.65	43.79	44.33	23,385,720
15 Apr 24	44.56000 +0.47	45.15	44.09	44.14	22,027,768
12 Apr 24	44.09000 -0.85	45.35	43.95	44.80	22,211,902
11 Apr 24	44.94000 -0.51	45.49	44.63	45.05	18,609,152
10 Apr 24	45.45000 -0.09	45.98	44.90	45.54	16,353,062
09 Apr 24	45.54000 +0.14	45.63	44.28	45.40	21,527,236
08 Apr 24	45.40000 +0.64	45.87	44.80	44.80	23,626,792
03 Apr 24	44.76000 -0.70	45.33	44.52	45.10	23,690,420
02 Apr 24	45.46000 -0.86	46.69	45.06	46.20	22,490,308
01 Apr 24	46.32000 +0.35	46.80	45.98	45.98	20,222,436
29 Mar 24	45.97000 -0.24	46.37	45.40	46.21	18,703,756
28 Mar 24	46.21000 +0.30	46.86	45.54	45.91	21,401,948
27 Mar 24	45.91000 -0.36	46.35	45.70	46.20	15,566,813
26 Mar 24	46.27000 +0.11	46.59	45.87	46.10	20,006,072
25 Mar 24	46.16000 +0.23	46.82	45.81	45.95	23,261,952
22 Mar 24	45.93000 +0.30	46.00	45.10	45.54	24,225,420
21 Mar 24	45.63000 +0.00	46.07	45.45	45.85	18,335,706
20 Mar 24	45.63000 -0.34	45.91	45.31	45.66	22,501,410
19 Mar 24	45.97000 -1.31	47.33	45.90	46.91	27,204,792
18 Mar 24	47.28000 +0.15	47.68	46.45	47.00	29,791,432
15 Mar 24	47.13000 +0.10	47.95	46.50	46.98	43,857,940
14 Mar 24	47.03000 +2.35	49.15	46.51	49.00	109,924,480
13 Mar 24	44.68000 -0.25	45.03	44.16	45.00	20,749,480
12 Mar 24	44.93000 +1.33	45.29	43.20	43.71	43,140,972
11 Mar 24	43.60000 +1.71	43.70	41.68	41.90	32,546,746
08 Mar 24	41.89000 -0.06	42.70	41.62	41.94	27,741,788
07 Mar 24	41.95000 -2.01	43.96	41.60	43.90	45,743,264
06 Mar 24	43.96000 -0.60	44.90	43.70	44.65	21,699,076
05 Mar 24	44.56000 +0.66	44.70	43.62	43.90	37,120,036
04 Mar 24	43.90000 +1.38	43.98	42.46	42.52	37,656,812
01 Mar 24	42.52000 -0.12	42.92	42.10	42.64	21,563,700
29 Feb 24	42.64000 +0.41	42.85	42.10	42.22	25,340,840
28 Feb 24	42.23000 -0.04	43.59	42.23	42.47	34,011,784
27 Feb 24	42.27000 +0.19	42.33	41.84	42.10	17,616,120
26 Feb 24	42.08000 -0.31	42.49	41.80	42.21	18,878,234
23 Feb 24	42.39000 -0.04	42.86	41.88	42.43	22,950,640
22 Feb 24	42.43000 +0.21	42.54	41.96	42.00	17,530,088
21 Feb 24	42.22000 +0.36	42.46	41.45	41.88	29,901,470
20 Feb 24	41.86000 +0.20	42.23	41.51	41.73	21,225,500
19 Feb 24	41.66000 -0.21	42.17	41.05	41.86	25,380,790
08 Feb 24	41.87000 +0.03	42.55	41.18	41.84	37,994,404
07 Feb 24	41.84000 +0.84	41.86	40.51	41.25	52,212,376
06 Feb 24	41.00000 +3.60	41.05	37.20	37.40	56,819,464
05 Feb 24	37.40000 +1.45	37.96	35.79	35.98	49,793,860
02 Feb 24	35.95000 -1.21	37.67	35.51	37.22	36,047,508
01 Feb 24	37.16000 -0.29	38.06	36.88	37.20	30,023,460
31 Jan 24	37.45000 -1.24	38.60	37.22	38.40	38,059,704
30 Jan 24	38.69000 -0.56	39.44	38.56	39.22	23,301,300
29 Jan 24	39.25000 -1.05	40.55	39.03	40.25	28,105,100
26 Jan 24	40.30000 -0.90	41.22	40.01	40.90	30,279,954
25 Jan 24	41.20000 +0.68	41.20	40.05	40.84	27,891,164
24 Jan 24	40.52000 +0.22	40.73	39.50	40.68	25,004,208
23 Jan 24	40.30000 -0.48	40.92	40.23	40.68	20,886,214
22 Jan 24	40.78000 -0.63	41.70	40.13	41.40	34,937,744
19 Jan 24	41.41000 +0.12	41.60	40.81	41.09	31,739,488
18 Jan 24	41.29000 +1.18	41.40	39.47	40.00	38,716,460
17 Jan 24	40.11000 -1.30	41.29	40.11	41.13	24,023,216
16 Jan 24	41.41000 -0.10	41.65	40.80	41.20	18,657,708
15 Jan 24	41.51000 +0.41	41.90	40.68	40.70	14,893,496
12 Jan 24	41.10000 -0.38	41.60	40.92	41.21	13,270,135
11 Jan 24	41.48000 -0.02	41.85	41.18	41.51	18,971,994
10 Jan 24	41.50000 +0.30	41.99	40.77	41.20	20,674,584
09 Jan 24	41.20000 +0.09	41.56	40.88	41.15	21,174,932
08 Jan 24	41.11000 -0.84	41.80	41.00	41.80	30,009,112
05 Jan 24	41.95000 -1.84	43.50	41.28	43.31	49,522,688
04 Jan 24	43.79000 -0.44	44.34	42.88	44.30	33,904,544
03 Jan 24	44.23000 -0.24	44.88	44.05	44.21	14,669,379
02 Jan 24	44.47000 -0.76	45.44	44.36	45.24	18,260,796
29 Dec 23	45.23000 +0.48	45.40	44.65	44.88	24,238,046
28 Dec 23	44.75000 +0.66	44.85	43.93	44.10	30,763,448
27 Dec 23	44.09000 +0.11	44.21	43.36	43.90	21,601,490
26 Dec 23	43.98000 -0.02	44.07	43.30	44.00	15,055,393
25 Dec 23	44.00000 -0.01	44.55	43.90	44.01	13,361,150
22 Dec 23	44.01000 -0.48	44.57	43.51	44.48	24,235,824
21 Dec 23	44.49000 +0.26	44.63	44.05	44.18	18,835,212
20 Dec 23	44.23000 -0.55	45.18	44.19	44.70	18,982,064
19 Dec 23	44.78000 -0.71	45.44	44.21	45.41	21,434,676
18 Dec 23	45.49000 +0.83	45.78	44.18	44.59	24,478,562
15 Dec 23	44.66000 -1.07	45.84	44.45	45.75	25,906,572
14 Dec 23	45.73000 +0.11	46.19	45.57	46.08	19,406,116
13 Dec 23	45.62000 -0.18	46.09	45.52	45.54	18,676,448
12 Dec 23	45.80000 -0.73	46.66	45.45	46.53	21,297,004
11 Dec 23	46.53000 +0.94	46.60	45.06	45.37	26,769,468
08 Dec 23	45.59000 +0.81	45.66	44.65	44.77	29,241,298
07 Dec 23	44.78000 -0.63	45.75	44.73	45.48	23,743,794
06 Dec 23	45.41000 +0.16	46.02	44.85	45.22	22,028,902
05 Dec 23	45.25000 -0.74	46.30	45.15	45.83	26,579,144
04 Dec 23	45.99000 -0.59	46.64	45.50	46.56	27,686,100
01 Dec 23	46.58000 -1.44	48.13	45.83	47.95	40,816,648
30 Nov 23	48.02000 +0.35	48.08	47.43	47.70	21,598,332
29 Nov 23	47.67000 +0.17	47.90	47.33	47.50	17,545,364
28 Nov 23	47.50000 +0.70	47.50	46.58	46.70	20,418,020
27 Nov 23	46.80000 -0.13	47.10	46.42	46.92	18,443,196
24 Nov 23	46.93000 -0.24	47.21	46.72	47.01	14,647,110
23 Nov 23	47.17000 +0.03	47.27	46.65	47.15	12,684,710
22 Nov 23	47.14000 -0.44	47.67	47.14	47.58	12,690,197
21 Nov 23	47.58000 +0.09	48.08	47.31	47.60	20,546,592
20 Nov 23	47.49000 +0.35	47.98	46.96	47.21	23,108,020
17 Nov 23	47.14000 +0.34	47.33	46.68	46.79	21,179,904
16 Nov 23	46.80000 -0.53	47.48	46.76	47.03	13,957,572
15 Nov 23	47.33000 +0.29	47.98	47.16	47.68	15,672,204
14 Nov 23	47.04000 -0.26	47.68	46.80	47.37	20,678,756
13 Nov 23	47.30000 -1.09	48.64	47.06	48.51	33,864,120
10 Nov 23	48.39000 +0.01	48.68	48.03	48.10	18,655,844
09 Nov 23	48.38000 -0.90	49.37	48.27	49.14	29,470,018
08 Nov 23	49.28000 +0.85	49.74	48.47	48.47	31,846,620
07 Nov 23	48.43000 +0.10	48.81	48.18	48.50	26,149,196
06 Nov 23	48.33000 +0.82	48.88	48.16	48.49	37,813,768
03 Nov 23	47.51000 -0.39	48.10	47.40	47.80	21,283,812
02 Nov 23	47.90000 -0.07	48.20	47.71	48.17	20,514,154
01 Nov 23	47.97000 +0.03	48.18	47.29	47.95	33,568,664
31 Oct 23	47.94000 +1.36	48.78	47.23	48.53	70,656,936
30 Oct 23	46.58000 +1.18	47.00	45.20	45.45	55,065,384
27 Oct 23	45.40000 +0.95	45.55	43.88	44.26	41,407,204
26 Oct 23	44.45000 +1.28	44.85	43.45	43.89	41,809,168
25 Oct 23	43.17000 -0.06	43.87	43.06	43.69	27,514,540
24 Oct 23	43.23000 +0.16	43.50	42.61	43.06	26,085,608
23 Oct 23	43.07000 +0.35	43.36	42.33	42.73	22,463,200
20 Oct 23	42.72000 -0.69	43.50	42.55	43.12	30,303,432
19 Oct 23	43.41000 -0.41	44.08	43.20	43.66	26,274,650
18 Oct 23	43.82000 -0.65	44.49	43.76	44.48	15,701,071
17 Oct 23	44.47000 +0.24	44.53	43.60	44.23	21,429,256
16 Oct 23	44.23000 -0.42	45.12	44.10	44.82	21,440,014
13 Oct 23	44.65000 -0.30	45.12	44.37	44.58	18,751,324
12 Oct 23	44.95000 -0.10	45.65	44.70	45.60	24,460,776
11 Oct 23	45.05000 +0.68	45.57	44.70	44.70	32,957,720
10 Oct 23	44.37000 -0.39	44.99	44.28	44.92	16,601,862
09 Oct 23	44.76000 -0.18	45.20	44.12	44.89	33,142,248
28 Sep 23	44.94000 -0.37	45.88	44.76	45.55	25,130,744
27 Sep 23	45.31000 +0.61	45.68	44.65	44.68	35,724,336
26 Sep 23	44.70000 -0.15	45.08	44.15	44.80	27,301,792
25 Sep 23	44.85000 +0.79	45.05	43.71	44.10	40,740,340
22 Sep 23	44.06000 +0.17	44.14	43.40	43.97	28,240,836
21 Sep 23	43.89000 -0.46	44.39	43.78	44.35	19,223,792
20 Sep 23	44.35000 -0.28	44.60	43.88	44.50	21,810,368
19 Sep 23	44.63000 +0.27	44.82	44.09	44.36	25,726,584
18 Sep 23	44.36000 +0.76	44.95	43.59	43.61	47,897,372
15 Sep 23	43.60000 +1.01	43.95	42.35	42.70	66,959,064
14 Sep 23	42.59000 +0.39	42.79	42.05	42.33	23,008,852
13 Sep 23	42.20000 -0.71	43.08	42.01	42.85	22,314,128
12 Sep 23	42.91000 -0.09	43.18	42.68	42.81	26,204,256
11 Sep 23	43.00000 +2.42	43.16	40.75	40.75	75,735,704
08 Sep 23	40.58000 +0.29	40.61	40.00	40.25	17,849,660
07 Sep 23	40.29000 -0.44	40.88	39.93	40.88	28,664,944
06 Sep 23	40.73000 -0.48	41.19	40.60	41.01	21,181,612
05 Sep 23	41.21000 +0.01	41.58	41.09	41.21	20,244,428
04 Sep 23	41.20000 -0.33	41.97	41.10	41.93	32,468,808
01 Sep 23	41.53000 -0.25	42.02	41.43	41.85	16,531,303
31 Aug 23	41.78000 -0.37	42.24	41.70	42.15	25,963,264
30 Aug 23	42.15000 -0.10	42.50	42.00	42.50	25,350,380
29 Aug 23	42.25000 +0.33	42.49	41.60	41.91	37,699,684
28 Aug 23	41.92000 +1.20	43.35	41.52	42.99	72,210,176
25 Aug 23	40.72000 +0.28	41.33	40.16	40.26	43,030,580
24 Aug 23	40.44000 +1.74	40.88	38.40	38.71	47,773,652
23 Aug 23	38.70000 -0.45	39.31	38.68	39.10	25,817,058
22 Aug 23	39.15000 +0.35	39.40	38.33	39.15	43,538,560
21 Aug 23	38.80000 -1.15	39.33	37.10	37.96	60,792,048
18 Aug 23	39.95000 -0.62	40.58	39.80	40.50	26,186,208
17 Aug 23	40.57000 -0.44	40.86	40.10	40.72	39,559,904
16 Aug 23	41.01000 +0.51	41.91	40.25	40.39	63,040,896
15 Aug 23	40.50000 -0.12	41.10	39.98	40.61	42,658,220
14 Aug 23	40.62000 +1.42	40.79	38.80	38.83	60,278,980
11 Aug 23	39.20000 -0.70	40.23	39.20	39.96	33,789,776
10 Aug 23	39.90000 -0.31	40.38	39.60	40.21	35,595,252
09 Aug 23	40.21000 +0.07	40.67	39.80	39.90	57,386,328
08 Aug 23	40.14000 +1.01	40.69	38.58	38.60	97,417,696
07 Aug 23	39.13000 -1.94	40.66	38.56	40.66	134,789,312
04 Aug 23	41.07000 -1.20	42.67	41.00	42.55	106,460,888
03 Aug 23	42.27000 -0.01	42.89	41.18	41.85	79,188,800
02 Aug 23	42.28000 -1.10	43.99	42.06	43.25	93,481,864
01 Aug 23	43.38000 -1.20	44.31	42.30	44.31	134,400,128
31 Jul 23	44.58000 -4.47	49.33	44.22	49.04	135,924,176
28 Jul 23	49.05000 +0.94	49.20	47.59	47.88	37,757,340
27 Jul 23	48.11000 +0.03	48.47	47.80	48.33	16,225,472
26 Jul 23	48.08000 +0.32	48.16	47.55	47.77	16,778,804
25 Jul 23	47.76000 +0.47	47.90	47.13	47.75	24,909,768
24 Jul 23	47.29000 +1.36	48.00	45.89	45.90	47,398,816
21 Jul 23	45.93000 -0.03	46.30	45.65	46.03	20,976,558
20 Jul 23	45.96000 -0.73	47.40	45.87	46.99	18,098,828
19 Jul 23	46.69000 -0.51	47.37	46.55	47.00	19,415,048
18 Jul 23	47.20000 +0.00	47.85	47.00	47.40	12,113,452
17 Jul 23	47.20000 -0.32	47.52	46.73	47.52	21,394,360
14 Jul 23	47.52000 -0.49	47.99	47.50	47.98	13,461,016
13 Jul 23	48.01000 +0.24	48.20	47.50	47.94	24,604,016
12 Jul 23	47.77000 -0.47	48.40	47.55	48.24	14,681,110
11 Jul 23	48.24000 +0.63	48.56	47.21	48.00	24,212,838
10 Jul 23	47.61000 -0.78	48.49	47.36	48.38	21,679,424
07 Jul 23	48.39000 +0.28	48.59	47.81	48.00	17,226,780
06 Jul 23	48.11000 -1.08	49.20	47.89	49.16	25,224,844
05 Jul 23	49.19000 +0.34	49.85	48.53	48.85	46,108,312
04 Jul 23	48.85000 +1.49	50.50	46.51	47.30	84,157,072
03 Jul 23	47.36000 -0.54	47.92	47.03	47.92	20,398,424
30 Jun 23	47.90000 +0.85	48.48	46.86	46.90	28,356,164
29 Jun 23	47.05000 +0.85	47.44	46.10	46.15	30,294,996
28 Jun 23	46.20000 +0.25	46.40	45.71	46.13	21,520,320
27 Jun 23	45.95000 -0.41	46.80	45.83	46.18	18,978,356
26 Jun 23	46.36000 -0.04	47.08	45.68	46.28	21,399,988
21 Jun 23	46.40000 -0.38	47.17	46.40	46.51	17,086,260
20 Jun 23	46.78000 -0.10	47.49	46.70	46.97	14,896,722
19 Jun 23	46.88000 -0.62	47.88	46.63	47.50	21,812,680
16 Jun 23	47.50000 +0.57	48.48	46.70	46.80	38,034,368
15 Jun 23	46.93000 +0.93	46.99	46.04	46.40	31,730,100
14 Jun 23	46.00000 +1.00	46.38	44.82	45.10	41,155,584
13 Jun 23	45.00000 +0.30	45.34	44.27	44.61	19,617,974
12 Jun 23	44.70000 -1.09	45.63	43.70	45.63	49,949,416
09 Jun 23	45.79000 +0.20	46.15	45.11	45.34	31,495,724
08 Jun 23	45.59000 +0.09	45.68	44.85	45.50	22,328,368
07 Jun 23	45.50000 -0.81	46.69	45.35	46.30	24,821,752
06 Jun 23	46.31000 -0.19	47.17	46.15	46.54	26,781,998
05 Jun 23	46.50000 +0.47	46.90	46.04	46.20	27,091,140
02 Jun 23	46.03000 +0.10	46.84	45.87	46.18	28,695,032
01 Jun 23	45.93000 +0.38	46.89	45.45	45.56	45,827,592
31 May 23	45.55000 -2.74	48.63	45.01	48.50	85,934,912
30 May 23	48.29000 -0.01	49.20	47.30	48.30	34,762,660
29 May 23	48.30000 -0.10	49.03	47.83	48.45	21,862,470
26 May 23	48.40000 +0.34	49.05	47.89	47.95	17,498,596
25 May 23	48.06000 +0.10	48.25	47.18	47.67	18,370,536
24 May 23	47.96000 -1.14	49.18	47.63	49.10	28,712,040
23 May 23	49.10000 +0.40	49.90	48.74	48.75	32,898,260
22 May 23	48.70000 -0.43	50.20	48.33	49.18	29,132,992
19 May 23	49.13000 +1.11	49.75	48.08	48.08	34,109,284
18 May 23	48.02000 -0.48	48.87	47.78	48.50	22,902,166
17 May 23	48.50000 -0.63	49.35	48.16	49.25	27,133,092
16 May 23	49.13000 +1.69	49.71	48.70	49.10	58,884,572
15 May 23	47.44000 +1.93	47.61	45.50	45.51	32,602,492
12 May 23	45.51000 -0.92	46.87	45.37	46.44	36,376,712
11 May 23	46.43000 +0.08	47.99	46.21	46.35	28,621,814
10 May 23	46.35000 +0.42	46.70	45.65	46.00	25,166,512
09 May 23	45.93000 -0.58	46.82	45.70	46.39	28,953,560
08 May 23	46.51000 -0.96	47.60	46.07	47.47	46,805,248
05 May 23	47.47000 -1.80	49.48	47.08	49.38	42,260,824
04 May 23	49.27000 +0.62	49.90	48.48	48.55	43,250,708
28 Apr 23	48.65000 +0.45	48.95	47.83	48.20	28,298,296
27 Apr 23	48.20000 +0.00	48.75	47.41	48.18	40,053,832
26 Apr 23	48.20000 +0.22	48.77	47.02	48.00	36,025,480
25 Apr 23	47.98000 -0.37	48.96	47.28	48.35	43,867,208
24 Apr 23	48.35000 +1.03	49.32	47.33	47.33	60,310,484
21 Apr 23	47.32000 -0.48	48.35	47.32	47.80	40,835,484
20 Apr 23	47.80000 -0.86	48.91	47.53	48.50	41,476,608
19 Apr 23	48.66000 -0.27	49.20	48.41	48.80	26,781,980
18 Apr 23	48.93000 -0.36	49.70	48.38	49.30	37,630,632
17 Apr 23	49.29000 +1.57	50.30	47.80	47.80	80,331,160
14 Apr 23	47.72000 +0.37	48.63	47.00	47.94	60,487,952
13 Apr 23	47.35000 +1.72	47.75	45.47	45.63	64,601,144
12 Apr 23	45.63000 -0.38	47.35	45.56	46.10	33,600,868
11 Apr 23	46.01000 -0.26	46.66	45.72	46.20	32,702,606
10 Apr 23	46.27000 +1.12	46.69	44.90	45.15	66,271,964
07 Apr 23	45.15000 +2.37	45.30	42.79	42.79	67,000,852
06 Apr 23	42.78000 -0.37	43.25	42.30	43.20	28,035,252
04 Apr 23	43.15000 +0.59	43.16	42.10	42.56	33,852,720
03 Apr 23	42.56000 -0.26	43.18	42.40	42.65	24,411,360
31 Mar 23	42.82000 -0.19	43.44	42.50	43.01	22,069,848
30 Mar 23	43.01000 -0.15	43.25	42.51	43.16	20,674,688
29 Mar 23	43.16000 +0.16	43.46	42.78	43.35	18,357,576
28 Mar 23	43.00000 -0.28	43.20	42.32	43.09	26,161,118
27 Mar 23	43.28000 +1.58	43.30	40.90	41.70	46,930,088
24 Mar 23	41.70000 -0.97	42.87	41.63	42.60	25,985,640
23 Mar 23	42.67000 +0.04	42.96	42.29	42.59	26,265,560
22 Mar 23	42.63000 +1.03	42.76	41.61	41.61	33,114,424
21 Mar 23	41.60000 +1.20	41.78	40.35	40.35	33,389,664
20 Mar 23	40.40000 -0.42	41.09	40.09	40.88	33,513,318
17 Mar 23	40.82000 -0.37	41.79	40.70	41.55	38,771,556
16 Mar 23	41.19000 -0.19	41.95	41.06	41.15	18,424,764
15 Mar 23	41.38000 -0.10	42.27	41.26	41.85	21,209,572
14 Mar 23	41.48000 +0.06	42.46	41.28	41.42	33,139,474
13 Mar 23	41.42000 -0.44	41.90	41.21	41.53	25,468,854
10 Mar 23	41.86000 +0.13	42.21	41.33	41.36	20,826,778
09 Mar 23	41.73000 -0.23	42.23	41.70	41.93	17,677,388
08 Mar 23	41.96000 -0.16	42.33	41.59	42.11	27,051,028
07 Mar 23	42.12000 -1.30	43.80	42.11	43.40	33,438,682
06 Mar 23	43.42000 +0.02	43.76	43.08	43.50	21,086,872
03 Mar 23	43.40000 +0.21	43.98	43.10	43.16	19,015,612
02 Mar 23	43.19000 -0.58	43.77	42.88	43.49	23,068,576
01 Mar 23	43.77000 +0.27	44.14	43.18	43.43	26,521,282
28 Feb 23	43.50000 +0.37	44.43	42.92	43.23	32,849,452
27 Feb 23	43.13000 -0.06	43.40	42.60	42.90	27,040,102
24 Feb 23	43.19000 -0.33	44.19	43.09	43.39	23,817,826
23 Feb 23	43.52000 -0.59	44.32	43.18	44.02	33,706,212
22 Feb 23	44.11000 -0.39	44.80	44.00	44.40	22,247,660
21 Feb 23	44.50000 -0.72	45.44	44.30	45.02	33,743,404
20 Feb 23	45.22000 +1.05	45.45	43.69	44.16	45,992,312
17 Feb 23	44.17000 +0.38	44.90	43.38	43.70	39,571,600
16 Feb 23	43.79000 -1.02	45.07	43.31	44.80	45,881,524
15 Feb 23	44.81000 -0.41	45.53	44.45	45.20	26,946,978
14 Feb 23	45.22000 +0.25	45.40	44.54	44.93	32,976,250
13 Feb 23	44.97000 +1.37	45.99	44.31	44.31	65,267,728
10 Feb 23	43.60000 -0.05	43.96	43.23	43.64	27,969,964
09 Feb 23	43.65000 +0.69	43.87	42.67	42.82	37,302,196
08 Feb 23	42.96000 +0.86	43.50	42.15	42.19	42,394,936
07 Feb 23	42.10000 -0.39	43.18	41.84	42.39	30,763,310
06 Feb 23	42.49000 -0.31	42.97	41.90	42.80	37,917,264
03 Feb 23	42.80000 -0.20	43.59	42.72	43.07	49,801,816
02 Feb 23	43.00000 +0.36	44.10	42.45	42.70	65,348,652
01 Feb 23	42.64000 +0.43	42.70	41.98	42.23	39,641,364
31 Jan 23	42.21000 -1.04	43.80	42.14	43.27	40,917,560
30 Jan 23	43.25000 -0.29	44.44	43.09	43.90	49,662,344
20 Jan 23	43.54000 -0.10	44.88	43.39	43.68	53,246,468
19 Jan 23	43.64000 +2.07	44.77	41.66	42.16	109,486,408
18 Jan 23	41.57000 -0.61	42.66	41.33	42.28	54,131,292
17 Jan 23	42.18000 -0.95	43.33	41.88	42.79	84,431,216
16 Jan 23	43.13000 +3.86	43.20	39.27	39.27	137,880,480
13 Jan 23	39.27000 +1.48	39.51	37.84	38.45	70,816,304
12 Jan 23	37.79000 -0.66	38.54	37.74	38.47	49,527,676
11 Jan 23	38.45000 -0.93	39.65	38.33	39.38	53,157,260
10 Jan 23	39.38000 -0.17	39.90	39.30	39.53	37,450,772
09 Jan 23	39.55000 +0.24	39.80	38.77	39.28	32,836,028
06 Jan 23	39.31000 -0.24	39.84	39.21	39.70	20,010,680
05 Jan 23	39.55000 +0.78	39.87	38.71	39.00	40,846,416
04 Jan 23	38.77000 +0.33	38.99	38.41	38.63	25,766,800
03 Jan 23	38.44000 -0.09	39.05	38.11	38.62	25,756,492
30 Dec 22	38.53000 +0.40	38.85	38.17	38.17	28,241,128
29 Dec 22	38.13000 +0.73	38.31	37.05	37.25	35,750,844
28 Dec 22	37.40000 +0.33	37.85	36.92	36.99	24,749,478
27 Dec 22	37.07000 -0.49	37.89	36.88	37.88	32,014,024
26 Dec 22	37.56000 +0.81	38.00	36.68	36.71	31,640,184
23 Dec 22	36.75000 +0.12	36.93	36.20	36.31	21,684,520
22 Dec 22	36.63000 +0.49	37.35	36.26	36.45	35,620,632
21 Dec 22	36.14000 -0.37	36.69	35.93	36.51	25,131,328
20 Dec 22	36.51000 -0.68	37.48	36.50	37.17	27,843,800
19 Dec 22	37.19000 -0.81	38.24	37.08	38.08	29,134,504
16 Dec 22	38.00000 +0.04	38.05	37.71	37.81	24,909,248
15 Dec 22	37.96000 -0.48	38.80	37.86	38.18	21,286,504
14 Dec 22	38.44000 +0.06	38.58	37.80	38.38	26,294,084
13 Dec 22	38.38000 -0.50	39.00	37.86	38.89	38,459,976
12 Dec 22	38.88000 +0.06	39.55	38.50	38.90	37,690,012
09 Dec 22	38.82000 -0.05	39.30	38.70	38.94	40,982,700
08 Dec 22	38.87000 -1.71	40.58	38.86	40.57	61,277,744
07 Dec 22	40.58000 +0.70	40.88	39.34	39.80	39,600,332
06 Dec 22	39.88000 +0.00	40.50	39.68	39.70	27,430,804
05 Dec 22	39.88000 -0.62	40.86	39.60	40.50	45,331,740
02 Dec 22	40.50000 +0.03	40.91	40.23	40.43	25,060,328
01 Dec 22	40.47000 +0.64	40.96	39.80	40.22	37,955,816
30 Nov 22	39.83000 -0.22	40.30	39.60	40.05	29,326,372
29 Nov 22	40.05000 +0.87	40.22	39.09	39.42	27,573,328
28 Nov 22	39.18000 -0.45	39.47	38.61	38.90	26,013,508
25 Nov 22	39.63000 +0.26	39.80	38.80	39.18	24,863,940
24 Nov 22	39.37000 -0.13	40.11	38.81	39.62	28,407,498
23 Nov 22	39.50000 -0.42	39.89	39.06	39.69	27,988,278
22 Nov 22	39.92000 -0.87	41.75	39.77	40.83	40,809,956
21 Nov 22	40.79000 +0.52	41.08	39.20	39.80	41,837,060
18 Nov 22	40.27000 -0.13	41.30	40.19	40.49	34,911,340
17 Nov 22	40.40000 -0.10	41.11	40.00	40.30	27,768,264
16 Nov 22	40.50000 +0.26	41.58	39.63	40.24	47,633,056
15 Nov 22	40.24000 -0.52	40.78	39.75	40.77	48,004,288
14 Nov 22	40.76000 +1.54	41.13	39.27	39.34	56,839,680
11 Nov 22	39.22000 -0.97	41.46	39.22	41.04	67,849,696
10 Nov 22	40.19000 -0.56	41.15	40.03	40.50	31,987,722
09 Nov 22	40.75000 +0.05	41.40	40.43	40.70	33,197,794
08 Nov 22	40.70000 -1.29	41.96	40.53	41.96	58,638,620
07 Nov 22	41.99000 +0.19	42.08	41.21	41.75	48,156,312
04 Nov 22	41.80000 -0.29	42.56	41.65	41.80	53,343,596
03 Nov 22	42.09000 +0.11	42.56	41.07	41.55	50,993,468
02 Nov 22	41.98000 +0.49	43.21	40.89	41.20	94,480,800
01 Nov 22	41.49000 +1.29	41.58	39.53	40.08	83,485,568
31 Oct 22	40.20000 +1.25	40.50	38.15	38.16	73,643,088
28 Oct 22	38.95000 -0.77	40.39	38.83	39.60	56,042,172
27 Oct 22	39.72000 +0.00	40.15	39.20	39.72	50,758,576
26 Oct 22	39.72000 +1.60	40.30	38.09	38.11	73,405,840
25 Oct 22	38.12000 -0.86	39.07	37.42	38.66	50,504,464
24 Oct 22	38.98000 -0.99	40.37	38.78	40.00	67,690,472
21 Oct 22	39.97000 +0.79	40.18	38.60	38.70	70,174,648
20 Oct 22	39.18000 +0.18	40.66	38.50	38.56	86,164,576
19 Oct 22	39.00000 -0.46	39.82	38.50	39.45	55,016,800
18 Oct 22	39.46000 -0.09	40.15	38.78	39.55	82,703,344
17 Oct 22	39.55000 +1.56	40.40	38.23	38.23	141,594,112
14 Oct 22	37.99000 +3.45	37.99	34.95	35.00	95,015,744
13 Oct 22	34.54000 +1.29	34.97	32.95	33.10	39,785,400
12 Oct 22	33.25000 -0.85	34.12	32.12	34.00	41,896,196
11 Oct 22	34.10000 -0.16	34.58	33.85	34.55	19,941,630
10 Oct 22	34.26000 -0.84	35.35	34.23	35.00	31,217,084
30 Sep 22	35.10000 +0.13	35.59	34.70	34.96	34,258,836
29 Sep 22	34.97000 +1.50	35.94	33.59	33.89	58,271,432
28 Sep 22	33.47000 -0.18	33.99	33.21	33.63	29,700,984
27 Sep 22	33.65000 +1.75	33.70	31.90	32.02	46,468,108
26 Sep 22	31.90000 -1.03	33.30	31.88	32.93	34,576,804
23 Sep 22	32.93000 +0.29	33.66	32.36	32.50	34,193,104
22 Sep 22	32.64000 -0.79	33.57	32.33	33.10	31,204,576
21 Sep 22	33.43000 -0.70	34.23	33.25	34.13	29,076,192
20 Sep 22	34.13000 -0.56	34.96	33.95	34.71	20,223,730
19 Sep 22	34.69000 -0.14	35.32	34.41	34.92	20,049,468
16 Sep 22	34.83000 -0.66	35.68	34.73	35.50	31,629,556
15 Sep 22	35.49000 -0.19	35.99	35.40	35.89	27,519,276
14 Sep 22	35.68000 +0.16	35.82	34.72	35.09	29,178,732
13 Sep 22	35.52000 +0.74	35.65	34.58	34.80	36,234,032
09 Sep 22	34.78000 +1.05	34.87	33.66	33.66	41,417,440
08 Sep 22	33.73000 +0.30	34.40	33.50	33.60	27,455,526
07 Sep 22	33.43000 -0.45	33.72	33.16	33.60	24,783,800
06 Sep 22	33.88000 +0.15	34.20	33.62	33.93	18,024,432
05 Sep 22	33.73000 -0.17	34.10	33.30	33.80	22,220,388
02 Sep 22	33.90000 -0.44	35.18	33.70	34.49	26,619,404
01 Sep 22	34.34000 -0.32	34.86	34.09	34.65	24,254,686
31 Aug 22	34.66000 +0.99	34.99	33.38	33.42	35,654,624
30 Aug 22	33.67000 -0.56	34.57	33.40	34.26	30,931,638
29 Aug 22	34.23000 -0.54	34.61	34.05	34.15	17,626,560
26 Aug 22	34.77000 -0.22	35.33	34.70	35.09	21,209,524
25 Aug 22	34.99000 +0.51	35.14	33.89	34.54	26,356,436
24 Aug 22	34.48000 -0.14	35.25	34.46	34.62	27,963,516
23 Aug 22	34.62000 -0.42	35.63	34.43	35.03	32,782,976
22 Aug 22	35.04000 -0.86	35.53	33.60	34.51	60,442,000
19 Aug 22	35.90000 -0.14	36.39	35.80	35.89	23,214,454
18 Aug 22	36.04000 -0.59	36.60	35.72	36.42	27,433,098
17 Aug 22	36.63000 +0.18	36.86	36.15	36.30	25,807,036
16 Aug 22	36.45000 -0.45	37.43	36.36	36.90	26,536,788
15 Aug 22	36.90000 -0.54	37.65	36.88	37.37	25,924,768
12 Aug 22	37.44000 +0.01	37.80	37.10	37.41	22,688,668
11 Aug 22	37.43000 +0.58	37.66	36.62	37.00	32,924,260
10 Aug 22	36.85000 -0.48	37.55	36.43	37.30	32,982,140
09 Aug 22	37.33000 -0.76	38.00	37.05	38.00	28,071,992
08 Aug 22	38.09000 +0.06	38.55	37.51	38.18	34,808,448
05 Aug 22	38.03000 +1.32	38.09	36.91	36.94	59,997,612
04 Aug 22	36.71000 +2.01	36.76	34.95	34.99	64,300,240
03 Aug 22	34.70000 +0.50	35.25	34.24	34.24	36,713,308
02 Aug 22	34.20000 -0.98	35.00	33.88	35.00	45,681,772
01 Aug 22	35.18000 -0.11	35.58	34.61	35.28	26,327,808
29 Jul 22	35.29000 -0.81	36.40	35.18	36.12	37,716,188
28 Jul 22	36.10000 -0.13	36.49	35.50	36.12	43,647,016
27 Jul 22	36.23000 +0.06	36.91	35.90	36.00	37,437,944
26 Jul 22	36.17000 -2.31	39.00	36.00	38.51	99,768,432
25 Jul 22	38.48000 -0.52	39.38	38.32	39.00	26,374,180
22 Jul 22	39.00000 +0.30	39.65	38.49	38.70	52,003,928
21 Jul 22	38.70000 +0.68	38.95	37.68	37.95	44,110,800
20 Jul 22	38.02000 +0.38	38.46	37.70	37.90	35,770,240
19 Jul 22	37.64000 -0.29	38.32	37.17	37.87	33,988,856
18 Jul 22	37.93000 +0.69	38.05	36.62	37.20	38,523,036
15 Jul 22	37.24000 -1.29	38.79	37.22	38.30	48,843,624
14 Jul 22	38.53000 +1.55	38.83	37.20	37.20	75,620,592
13 Jul 22	36.98000 +0.11	37.20	36.58	36.87	37,840,600
12 Jul 22	36.87000 -1.20	38.16	36.86	38.06	55,510,984
11 Jul 22	38.07000 -0.38	38.90	37.28	38.46	59,025,764
08 Jul 22	38.45000 -0.20	39.30	38.30	38.99	46,915,444
07 Jul 22	38.65000 -0.77	39.40	38.01	39.03	71,418,752
06 Jul 22	39.42000 -1.09	41.59	39.15	40.61	94,999,072
05 Jul 22	40.51000 -0.66	41.16	39.83	40.59	87,550,696
04 Jul 22	41.17000 +2.23	41.50	37.81	39.00	141,605,360
01 Jul 22	38.94000 +1.85	39.00	36.86	37.09	100,034,568
30 Jun 22	37.09000 +1.57	37.48	35.75	35.80	86,126,328
29 Jun 22	35.52000 -0.14	36.78	35.10	35.65	82,848,344
28 Jun 22	35.66000 +0.10	35.83	34.85	35.55	58,781,600
27 Jun 22	35.56000 +2.04	36.08	33.75	33.75	111,401,072
24 Jun 22	33.52000 +0.59	33.78	32.93	32.93	56,187,724
23 Jun 22	32.93000 +0.29	32.95	32.50	32.75	34,749,308
22 Jun 22	32.64000 -0.37	33.50	32.61	33.10	42,260,560
21 Jun 22	33.01000 -0.45	33.40	32.65	33.40	53,150,872
20 Jun 22	33.46000 +0.09	33.96	33.00	33.52	65,497,152
17 Jun 22	33.37000 +0.76	33.78	32.26	32.36	74,071,776
16 Jun 22	32.61000 +0.01	33.33	32.51	32.71	66,595,320
15 Jun 22	32.60000 +0.98	33.15	31.65	31.75	91,066,872
14 Jun 22	31.62000 +0.32	31.65	30.45	31.05	49,408,308
13 Jun 22	31.30000 -0.26	31.78	31.04	31.24	44,504,712
10 Jun 22	31.56000 +0.61	31.68	30.69	30.69	56,098,476
09 Jun 22	30.95000 -1.14	31.95	30.89	31.90	64,919,432
08 Jun 22	32.09000 +0.90	32.90	31.17	31.26	118,483,136
07 Jun 22	31.19000 +0.66	31.65	30.46	30.71	76,249,976
06 Jun 22	30.53000 +0.69	30.67	29.72	29.76	55,250,628
02 Jun 22	29.84000 -0.14	29.93	29.45	29.92	34,885,912
01 Jun 22	29.98000 -0.34	30.45	29.81	30.33	36,527,464
31 May 22	30.32000 +0.61	30.40	29.35	29.50	56,494,052
30 May 22	29.71000 -0.07	30.05	29.46	29.83	38,684,400
27 May 22	29.78000 +0.74	30.36	29.36	29.50	76,123,104
26 May 22	29.04000 +0.11	29.46	28.56	28.98	37,868,064
25 May 22	28.93000 +0.32	28.96	28.50	28.70	32,155,012
24 May 22	28.61000 -1.49	30.10	28.52	30.08	58,591,864
23 May 22	30.10000 -0.14	30.55	29.96	30.48	29,397,008
20 May 22	30.24000 +0.99	30.35	29.50	29.55	51,871,652
19 May 22	29.25000 -0.13	29.36	28.88	29.04	23,759,664
18 May 22	29.38000 -0.08	29.70	29.25	29.56	24,016,408
17 May 22	29.46000 +0.03	29.78	29.20	29.60	24,848,084
16 May 22	29.43000 -0.55	30.52	29.37	30.28	34,003,836
13 May 22	29.98000 -0.05	30.90	29.80	30.82	33,940,652
12 May 22	30.03000 +0.08	30.27	29.70	29.76	25,754,612
11 May 22	29.95000 +0.56	30.80	29.40	29.40	57,337,252
10 May 22	29.39000 +0.09	29.60	28.25	28.51	38,485,916
09 May 22	29.30000 -0.04	29.67	29.12	29.42	20,167,424
06 May 22	29.34000 -0.34	29.95	29.01	29.10	30,703,506
05 May 22	29.68000 +0.20	30.07	29.22	29.47	46,188,212
29 Apr 22	29.48000 +1.03	29.69	28.37	28.44	57,047,872
28 Apr 22	28.45000 +0.39	28.72	27.80	27.96	57,221,984
27 Apr 22	28.06000 +0.32	28.16	27.00	27.01	70,800,384
26 Apr 22	27.74000 -1.96	29.03	27.68	29.00	108,285,816
25 Apr 22	29.70000 -3.30	30.79	29.70	30.15	103,961,704
22 Apr 22	33.00000 -0.17	33.60	31.61	32.96	45,291,440
21 Apr 22	33.17000 -1.15	34.60	32.92	34.20	47,158,908
20 Apr 22	34.32000 +1.21	35.17	33.21	33.30	75,469,576
19 Apr 22	33.11000 -0.85	34.35	32.92	33.82	40,355,756
18 Apr 22	33.96000 -0.13	33.96	33.34	33.90	22,362,702
15 Apr 22	34.09000 +0.27	34.45	33.64	33.80	33,295,778
14 Apr 22	33.82000 +0.18	34.39	33.60	33.61	30,884,478
13 Apr 22	33.64000 -0.03	34.15	33.22	33.37	36,837,656
12 Apr 22	33.67000 +0.87	33.80	32.29	32.79	59,154,912
11 Apr 22	32.80000 -1.13	33.85	32.70	33.61	57,015,652
08 Apr 22	33.93000 -1.39	35.27	33.72	35.09	72,302,048
07 Apr 22	35.32000 -0.93	36.49	35.30	36.28	39,544,600
06 Apr 22	36.25000 -0.53	37.29	36.11	36.78	43,128,708
01 Apr 22	36.78000 -0.04	37.07	36.07	36.60	37,443,072
31 Mar 22	36.82000 -0.60	37.41	36.73	37.14	40,177,028
30 Mar 22	37.42000 +1.50	37.42	35.70	36.17	58,491,888
29 Mar 22	35.92000 +0.02	36.36	35.66	35.90	27,391,296
28 Mar 22	35.90000 -0.47	36.16	35.50	35.90	32,210,268
25 Mar 22	36.37000 -1.27	37.65	36.35	37.43	53,161,448
24 Mar 22	37.64000 +0.28	37.86	36.63	36.99	57,564,840
23 Mar 22	37.36000 +0.42	37.83	36.56	37.10	49,846,280
22 Mar 22	36.94000 -0.36	37.65	36.90	37.30	28,588,196
21 Mar 22	37.30000 -0.20	37.88	36.80	37.65	50,742,400
18 Mar 22	37.50000 +0.08	37.60	36.80	37.03	56,052,304
17 Mar 22	37.42000 +0.68	38.22	36.84	37.10	77,190,520
16 Mar 22	36.74000 +0.61	37.00	34.80	36.65	68,026,144
15 Mar 22	36.13000 -1.27	38.00	36.00	36.96	57,855,568
14 Mar 22	37.40000 -0.22	38.89	37.40	37.78	67,936,056
11 Mar 22	37.62000 +1.45	37.67	35.23	35.43	70,909,880
10 Mar 22	36.17000 +0.13	37.10	36.10	36.80	45,915,500
09 Mar 22	36.04000 -0.64	37.04	34.70	36.80	55,880,040
08 Mar 22	36.68000 -0.87	37.85	36.51	37.63	47,570,732
07 Mar 22	37.55000 -2.23	39.50	37.46	39.40	69,311,824
04 Mar 22	39.78000 -0.37	40.33	39.51	39.80	32,260,730
03 Mar 22	40.15000 -0.46	40.85	40.10	40.77	28,509,152
02 Mar 22	40.61000 -0.45	40.83	40.42	40.83	27,758,956
01 Mar 22	41.06000 +0.98	41.29	40.08	40.08	54,467,040
28 Feb 22	40.08000 -0.03	40.44	39.80	40.12	31,926,340
25 Feb 22	40.11000 +0.43	41.18	39.87	39.89	53,627,856
24 Feb 22	39.68000 -1.22	40.74	39.33	40.67	55,965,820
23 Feb 22	40.90000 +0.79	40.94	40.18	40.25	33,611,768
22 Feb 22	40.11000 -0.82	40.93	40.01	40.93	32,138,660
21 Feb 22	40.93000 -0.03	41.15	40.60	40.80	25,357,956
18 Feb 22	40.96000 +0.35	41.08	40.04	40.21	32,142,190
17 Feb 22	40.61000 +0.04	40.87	40.41	40.58	27,164,920
16 Feb 22	40.57000 -0.63	41.08	40.40	41.00	48,305,456
15 Feb 22	41.20000 +1.45	41.36	39.60	39.75	64,533,024
14 Feb 22	39.75000 -1.51	41.22	39.70	41.00	53,708,184
11 Feb 22	41.26000 -0.31	41.50	40.58	41.35	37,166,244
10 Feb 22	41.57000 -0.44	42.11	41.34	42.11	25,644,224
09 Feb 22	42.01000 +0.29	42.14	41.58	41.70	32,053,784
08 Feb 22	41.72000 +0.58	41.77	40.70	41.14	31,068,156
07 Feb 22	41.14000 +0.19	41.65	41.03	41.46	31,371,384
28 Jan 22	40.95000 -0.14	41.55	40.88	41.09	34,936,920
27 Jan 22	41.09000 -1.00	42.27	41.01	42.09	46,565,832
26 Jan 22	42.09000 -0.73	43.28	42.04	43.14	37,931,520
25 Jan 22	42.82000 -0.47	43.78	42.67	43.10	40,394,976
24 Jan 22	43.29000 -1.65	44.93	43.28	44.50	64,881,392
21 Jan 22	44.94000 -0.75	45.88	44.50	45.70	44,690,112
20 Jan 22	45.69000 -0.04	46.10	45.58	45.65	35,022,532
19 Jan 22	45.73000 -0.48	46.38	45.29	46.10	41,324,760
18 Jan 22	46.21000 -0.20	46.50	46.00	46.41	35,422,096
17 Jan 22	46.41000 -0.24	46.88	46.06	46.66	39,411,436
14 Jan 22	46.65000 -0.83	47.43	46.58	47.00	49,316,840
13 Jan 22	47.48000 -2.11	49.57	47.01	49.49	91,049,536
12 Jan 22	49.59000 -0.59	50.40	49.46	50.23	51,661,588
11 Jan 22	50.18000 -0.94	50.80	50.01	50.61	37,017,200
10 Jan 22	51.12000 +0.24	51.48	50.20	50.90	39,354,200
07 Jan 22	50.88000 +0.77	51.48	49.81	50.12	48,377,384
06 Jan 22	50.11000 -0.81	51.48	50.00	50.93	44,394,612
05 Jan 22	50.92000 +0.53	51.52	49.89	50.34	46,626,520
04 Jan 22	50.39000 -0.32	50.96	49.84	50.78	37,558,100
31 Dec 21	50.71000 +0.70	50.98	49.99	50.20	37,903,620
30 Dec 21	50.01000 +0.29	50.46	49.43	49.74	28,588,126
29 Dec 21	49.72000 -0.45	50.17	49.63	50.17	21,495,080
28 Dec 21	50.17000 -0.24	50.77	49.92	50.41	27,750,952
27 Dec 21	50.41000 +0.29	50.50	49.90	50.12	26,823,576
24 Dec 21	50.12000 +0.71	50.33	49.25	49.30	33,045,804
23 Dec 21	49.41000 -0.25	49.90	49.20	49.71	25,486,648
22 Dec 21	49.66000 -0.38	50.09	49.56	50.00	25,101,230
21 Dec 21	50.04000 +0.16	50.18	49.46	49.47	22,340,216
20 Dec 21	49.88000 +0.10	50.45	49.36	49.45	25,147,076
17 Dec 21	49.78000 -0.45	50.49	49.78	50.28	26,486,000
16 Dec 21	50.23000 +0.23	50.30	49.33	49.70	31,714,684
15 Dec 21	50.00000 -1.00	51.00	49.56	50.67	42,367,272
14 Dec 21	51.00000 +0.00	51.48	50.62	50.65	30,930,104
13 Dec 21	51.00000 -0.26	52.00	50.88	51.49	44,410,588
10 Dec 21	51.26000 -0.13	51.68	50.91	51.01	39,611,804
09 Dec 21	51.39000 +1.03	51.61	50.01	50.40	57,603,892
08 Dec 21	50.36000 +0.18	50.38	49.40	50.19	33,428,958
07 Dec 21	50.18000 +0.90	50.28	49.29	49.68	41,526,488
06 Dec 21	49.28000 +0.08	49.80	49.19	49.20	36,211,476
03 Dec 21	49.20000 +0.14	49.42	48.88	49.03	38,878,252
02 Dec 21	49.06000 -1.44	49.93	49.02	49.93	52,400,720
01 Dec 21	50.50000 +0.33	50.65	49.71	50.18	32,040,992
30 Nov 21	50.17000 -0.92	51.10	50.06	50.65	48,299,412
29 Nov 21	51.09000 -1.26	53.19	50.83	52.38	56,636,356
26 Nov 21	52.35000 -0.64	53.20	52.25	53.18	42,166,256
25 Nov 21	52.99000 +1.11	53.10	51.63	51.90	47,393,928
24 Nov 21	51.88000 -0.20	52.20	51.50	51.95	30,130,630
23 Nov 21	52.08000 +0.06	52.45	51.61	51.81	29,804,426
22 Nov 21	52.02000 +0.03	53.17	51.85	52.59	43,102,616
19 Nov 21	51.99000 +0.21	52.22	51.24	51.32	36,658,640
18 Nov 21	51.78000 -2.14	53.58	51.60	53.50	69,615,888
17 Nov 21	53.92000 -0.43	55.15	53.78	54.50	52,225,240
16 Nov 21	54.35000 +0.98	54.97	53.37	53.40	67,674,992
15 Nov 21	53.37000 +0.82	53.95	52.39	52.57	59,007,204
12 Nov 21	52.55000 -0.45	53.45	52.01	53.05	44,342,848
11 Nov 21	53.00000 -0.73	53.79	52.56	53.50	77,586,968
10 Nov 21	53.73000 +3.92	54.50	49.70	49.81	137,161,200
09 Nov 21	49.81000 +0.19	50.38	49.50	49.68	37,359,484
08 Nov 21	49.62000 -2.19	52.23	49.50	52.00	82,690,288
05 Nov 21	51.81000 +0.60	53.68	51.22	51.25	92,066,224
04 Nov 21	51.21000 +2.09	51.80	49.00	49.25	82,335,024
03 Nov 21	49.12000 +0.62	50.18	48.51	48.51	41,553,720
02 Nov 21	48.50000 -1.30	50.28	48.00	49.51	48,022,524
01 Nov 21	49.80000 +0.56	50.10	48.55	49.02	48,770,164
29 Oct 21	49.24000 +0.48	49.88	48.50	48.50	42,747,644
28 Oct 21	48.76000 -0.30	50.15	48.48	48.56	44,555,440
27 Oct 21	49.06000 -0.34	49.87	48.68	49.30	34,107,124
26 Oct 21	49.40000 -1.81	51.39	49.40	51.26	63,857,332
25 Oct 21	51.21000 -0.09	52.30	50.80	51.00	45,992,168
22 Oct 21	51.30000 +0.80	51.86	50.41	50.61	46,196,184
21 Oct 21	50.50000 -1.08	51.32	50.37	50.96	43,741,124
20 Oct 21	51.58000 +1.97	51.89	47.80	49.00	96,591,664
19 Oct 21	49.61000 +0.51	50.74	48.66	48.74	52,117,488
18 Oct 21	49.10000 -0.95	50.00	48.53	49.74	51,512,544
15 Oct 21	50.05000 -1.01	51.37	49.74	50.40	56,981,152
14 Oct 21	51.06000 -1.89	52.69	51.06	52.45	56,168,508
13 Oct 21	52.95000 -0.85	53.55	51.55	53.55	60,765,612
12 Oct 21	53.80000 +0.19	54.70	53.10	53.75	54,972,048
11 Oct 21	53.61000 -0.58	55.54	53.01	54.19	73,990,928
08 Oct 21	54.19000 +3.96	54.72	50.08	50.86	112,430,880
30 Sep 21	50.23000 +0.31	50.63	49.44	49.94	41,122,128
29 Sep 21	49.92000 -0.47	50.44	48.76	49.90	48,439,124
28 Sep 21	50.39000 -0.36	51.50	49.33	51.50	54,276,640
27 Sep 21	50.75000 +0.95	52.16	49.20	49.84	88,159,056
24 Sep 21	49.80000 +2.01	50.10	47.55	47.70	92,719,696
23 Sep 21	47.79000 -0.11	48.79	47.28	48.00	58,686,780
22 Sep 21	47.90000 +0.95	48.15	46.61	46.95	58,051,308
17 Sep 21	46.95000 +0.80	47.60	45.70	45.83	63,532,752
16 Sep 21	46.15000 +0.43	46.45	45.38	45.90	55,890,580
15 Sep 21	45.72000 -1.08	46.71	45.50	46.68	44,832,956
14 Sep 21	46.80000 +0.05	47.52	46.73	46.77	48,735,456
13 Sep 21	46.75000 -0.70	47.94	46.50	47.45	40,587,104
10 Sep 21	47.45000 +0.01	47.95	47.09	47.40	33,788,584
09 Sep 21	47.44000 -0.31	48.16	47.30	47.72	30,166,032
08 Sep 21	47.75000 -0.33	48.32	47.60	48.08	33,106,872
07 Sep 21	48.08000 -0.02	48.33	47.18	48.10	48,897,172
06 Sep 21	48.10000 +2.00	48.89	46.19	46.19	86,663,568
03 Sep 21	46.10000 +0.24	46.84	45.05	45.32	46,235,756
02 Sep 21	45.86000 -0.73	46.60	45.50	46.60	46,575,208
01 Sep 21	46.59000 +1.39	47.20	44.92	45.40	73,127,064
31 Aug 21	45.20000 -0.40	46.14	44.33	45.45	49,574,184
30 Aug 21	45.60000 -0.45	46.28	45.26	45.82	44,456,860
27 Aug 21	46.05000 +0.74	46.90	45.49	45.50	53,830,432
26 Aug 21	45.31000 -2.10	47.10	45.25	47.01	80,436,520
25 Aug 21	47.41000 +0.21	48.11	46.71	47.21	63,107,052
24 Aug 21	47.20000 +0.02	48.16	46.10	46.91	97,395,104
23 Aug 21	47.18000 -1.28	48.20	45.50	47.55	134,200,960
20 Aug 21	48.46000 -5.38	50.32	48.46	50.00	140,676,448
19 Aug 21	53.84000 -1.15	55.46	53.78	54.66	33,210,110
18 Aug 21	54.99000 +0.24	55.21	53.76	54.82	33,002,060
17 Aug 21	54.75000 -1.72	56.43	54.65	56.20	36,297,864
16 Aug 21	56.47000 -0.06	57.10	56.05	56.53	25,064,484
13 Aug 21	56.53000 +0.73	56.65	55.28	55.56	33,859,164
12 Aug 21	55.80000 -1.09	57.67	55.62	56.53	40,083,644
11 Aug 21	56.89000 -0.85	58.37	56.77	57.20	39,412,560
10 Aug 21	57.74000 +0.82	57.80	55.74	57.09	56,306,096
09 Aug 21	56.92000 +2.12	57.92	54.26	54.50	53,900,048
06 Aug 21	54.80000 -1.00	55.54	54.28	55.50	34,743,824
05 Aug 21	55.80000 -0.53	57.48	55.49	56.34	38,578,876
04 Aug 21	56.33000 -1.07	57.77	55.80	57.60	47,326,784
03 Aug 21	57.40000 +2.15	57.40	54.60	55.11	54,998,220
02 Aug 21	55.25000 +0.87	56.25	52.25	53.98	60,414,096
30 Jul 21	54.38000 -0.73	54.88	53.00	54.58	48,423,568
29 Jul 21	55.11000 -0.80	57.90	54.67	57.60	53,012,508
28 Jul 21	55.91000 +1.41	56.27	53.60	53.97	52,392,024
27 Jul 21	54.50000 -4.72	59.58	54.11	59.21	81,094,640
26 Jul 21	59.22000 -2.27	61.30	58.59	61.30	46,401,000
23 Jul 21	61.49000 +0.21	61.85	60.23	61.19	36,112,012
22 Jul 21	61.28000 -1.70	62.96	61.27	62.96	47,000,640
21 Jul 21	62.98000 -0.20	64.47	62.66	64.00	55,457,124
20 Jul 21	63.18000 +2.22	63.18	60.50	60.85	79,808,080
19 Jul 21	60.96000 +0.86	61.00	59.01	59.84	50,233,328
16 Jul 21	60.10000 -0.17	60.27	59.00	60.27	45,006,736
15 Jul 21	60.27000 +0.16	60.29	58.38	59.80	64,806,120
14 Jul 21	60.11000 -1.83	61.80	60.00	61.70	67,679,872
13 Jul 21	61.94000 -1.18	63.41	61.76	63.12	38,145,468
12 Jul 21	63.12000 +1.02	64.50	62.99	63.50	59,986,696
09 Jul 21	62.10000 +0.73	62.32	60.90	61.02	31,713,964
08 Jul 21	61.37000 -1.08	62.88	61.17	62.46	37,669,300
07 Jul 21	62.45000 +0.39	63.49	62.26	62.29	42,130,976
06 Jul 21	62.06000 -0.89	62.60	60.83	62.60	65,591,780
05 Jul 21	62.95000 -3.96	66.66	62.32	66.66	79,501,888
02 Jul 21	66.91000 -2.78	69.29	66.85	69.03	53,131,556
01 Jul 21	69.69000 +1.72	70.80	67.75	68.00	49,410,176
30 Jun 21	67.97000 -0.23	68.70	67.90	68.25	26,682,514
29 Jun 21	68.20000 -0.40	68.82	67.81	68.61	30,062,702
28 Jun 21	68.60000 +0.54	68.60	67.50	68.06	41,106,768
25 Jun 21	68.06000 +0.06	68.44	66.98	67.67	53,724,004
24 Jun 21	68.00000 -3.15	69.99	67.87	69.99	77,212,792
23 Jun 21	71.15000 +0.67	72.46	70.55	70.57	57,215,568
22 Jun 21	70.48000 +0.97	70.49	69.00	69.51	43,612,984
21 Jun 21	69.51000 -1.93	71.20	69.11	71.20	45,286,232
18 Jun 21	71.44000 +0.29	72.45	70.83	71.50	31,060,656
17 Jun 21	71.15000 +0.34	71.29	70.16	70.84	23,354,800
16 Jun 21	70.81000 -1.07	72.40	70.50	71.88	28,037,760
15 Jun 21	71.88000 -1.08	74.15	71.55	72.96	43,843,804
11 Jun 21	72.96000 -0.04	73.45	71.10	73.10	44,820,872
10 Jun 21	73.00000 -11.15	75.46	70.12	71.01	61,779,044
09 Jun 21	84.15000 +1.17	84.50	83.09	83.09	25,659,092
08 Jun 21	82.98000 +0.54	84.33	82.61	82.85	29,782,918
07 Jun 21	82.44000 -0.21	82.53	81.25	82.50	25,301,112
04 Jun 21	82.65000 +0.07	83.49	81.69	82.07	33,478,120
03 Jun 21	82.58000 -1.78	83.90	82.56	83.53	41,410,336
02 Jun 21	84.36000 -3.11	87.75	83.60	87.51	52,429,872
01 Jun 21	87.47000 +1.17	87.50	85.60	86.39	39,253,824
31 May 21	86.30000 +0.45	86.38	85.01	85.70	25,953,724
28 May 21	85.85000 -0.46	87.32	85.26	86.89	32,128,404
27 May 21	86.31000 +0.02	86.90	85.14	85.96	32,636,750
26 May 21	86.29000 +0.04	87.47	85.63	87.08	41,748,844
25 May 21	86.25000 +2.89	86.66	83.25	83.35	46,445,680
24 May 21	83.36000 +1.19	83.36	80.90	81.91	27,943,478
21 May 21	82.17000 -1.54	85.25	82.00	84.05	36,626,620
20 May 21	83.71000 -1.34	85.34	83.30	85.17	34,717,476
19 May 21	85.05000 -0.68	85.70	84.50	85.70	16,714,716
18 May 21	85.73000 +0.35	86.34	84.54	85.40	19,155,164
17 May 21	85.38000 +1.55	86.65	84.36	84.40	35,822,872
14 May 21	83.83000 +2.10	84.20	81.41	82.31	34,737,828
13 May 21	81.73000 -1.45	82.91	81.13	82.62	24,759,100
12 May 21	83.18000 -0.53	83.94	82.50	83.63	24,346,250
11 May 21	83.71000 +3.38	83.80	79.35	79.50	38,798,672
10 May 21	80.33000 +0.34	80.88	78.01	79.90	25,316,124
07 May 21	79.99000 -2.13	82.35	79.99	82.12	37,105,384
06 May 21	82.12000 -1.98	85.30	82.01	84.10	42,144,800
30 Apr 21	84.10000 +1.75	85.30	82.41	83.00	51,336,940
29 Apr 21	82.35000 -0.51	83.10	81.80	82.99	31,753,562
28 Apr 21	82.86000 -0.19	83.38	81.90	83.10	27,164,736
27 Apr 21	83.05000 +1.53	83.18	80.85	81.54	33,601,176
26 Apr 21	81.52000 -1.48	84.57	81.38	83.18	54,247,272
23 Apr 21	83.00000 +0.80	83.98	82.00	82.90	46,863,792
22 Apr 21	82.20000 -0.98	82.90	81.80	82.68	36,850,360
21 Apr 21	83.18000 +2.87	83.36	79.61	80.19	68,809,648
20 Apr 21	80.31000 -1.78	81.89	79.40	81.89	74,240,520
19 Apr 21	82.09000 +1.47	82.21	79.50	80.70	52,961,772
16 Apr 21	80.62000 -1.56	82.35	79.31	82.35	52,880,632
15 Apr 21	82.18000 -3.34	84.58	82.06	84.52	59,868,384
14 Apr 21	85.52000 -3.46	89.45	82.22	89.45	92,249,096
13 Apr 21	88.98000 -0.55	90.30	87.66	89.39	22,380,888
12 Apr 21	89.53000 -1.67	91.98	88.88	90.85	21,344,388
09 Apr 21	91.20000 -1.24	93.20	90.50	93.00	17,988,908
08 Apr 21	92.44000 +1.76	92.85	89.70	90.30	18,476,140
07 Apr 21	90.68000 -0.22	91.30	89.74	91.20	16,907,148
06 Apr 21	90.90000 -1.78	92.43	90.66	92.40	16,978,496
02 Apr 21	92.68000 -1.17	94.84	91.88	94.00	19,798,510
01 Apr 21	93.85000 +1.76	94.50	91.60	91.60	19,276,028
31 Mar 21	92.09000 -1.51	93.21	91.01	93.21	18,805,140
30 Mar 21	93.60000 +3.07	93.68	90.00	90.36	29,635,572
29 Mar 21	90.53000 -0.69	91.90	90.13	91.30	24,964,210
26 Mar 21	91.22000 +3.99	92.10	87.39	87.59	37,823,440
25 Mar 21	87.23000 +0.71	87.87	85.09	85.70	21,735,236
24 Mar 21	86.52000 -1.13	88.20	85.75	87.65	20,113,520
23 Mar 21	87.65000 -0.46	88.45	87.01	87.06	24,346,544
22 Mar 21	88.11000 +0.06	90.29	87.60	88.05	25,482,696
19 Mar 21	88.05000 -1.16	88.94	87.20	88.00	22,450,144
18 Mar 21	89.21000 +0.59	90.49	88.30	89.01	31,112,752
17 Mar 21	88.62000 -0.57	89.76	87.58	89.20	25,086,336
16 Mar 21	89.19000 -0.40	90.78	88.10	90.50	24,041,968
15 Mar 21	89.59000 -2.60	92.05	88.57	91.13	30,124,408
12 Mar 21	92.19000 -1.29	95.30	91.58	94.50	22,917,856
11 Mar 21	93.48000 +0.08	94.88	92.50	93.99	27,251,640
10 Mar 21	93.40000 +1.62	94.53	92.54	93.99	24,213,416
09 Mar 21	91.78000 -0.34	94.69	89.39	92.88	42,965,616
08 Mar 21	92.12000 -8.18	101.55	91.70	100.71	46,204,336
05 Mar 21	100.30000 -0.20	101.13	98.49	98.52	22,836,324
04 Mar 21	100.50000 -0.85	101.35	98.59	100.18	25,083,124
03 Mar 21	101.35000 +3.00	101.48	97.54	98.50	26,463,184
02 Mar 21	98.35000 -1.96	100.81	97.50	100.31	30,420,574
01 Mar 21	100.31000 -1.49	102.80	99.31	102.80	30,533,938
26 Feb 21	101.80000 +0.75	103.66	99.01	99.01	34,996,368
25 Feb 21	101.05000 +1.35	102.24	99.15	100.00	31,609,720
24 Feb 21	99.70000 -1.00	101.00	98.60	100.99	31,780,664
23 Feb 21	100.70000 +0.69	101.96	99.00	99.34	25,488,864
22 Feb 21	100.01000 -5.15	106.40	100.00	106.40	45,626,044
19 Feb 21	105.16000 +0.26	105.78	102.81	104.57	28,656,348
18 Feb 21	104.90000 -4.30	111.40	104.50	111.40	45,041,564
10 Feb 21	109.20000 -0.54	110.75	107.12	109.20	34,364,524
09 Feb 21	109.74000 +3.46	110.82	105.80	107.75	34,134,560
08 Feb 21	106.28000 -1.02	109.35	105.85	107.31	37,346,792
05 Feb 21	107.30000 +4.50	108.29	102.50	103.95	38,071,176
04 Feb 21	102.80000 -2.20	104.40	101.51	104.00	28,548,212
03 Feb 21	105.00000 -1.00	106.95	104.52	105.94	21,573,568
02 Feb 21	106.00000 +3.45	107.00	102.05	103.71	31,194,628
01 Feb 21	102.55000 -1.21	104.09	101.00	102.46	25,076,608
29 Jan 21	103.76000 -0.90	105.12	101.01	104.25	32,727,552
28 Jan 21	104.66000 -1.96	107.99	103.38	106.55	28,273,748
27 Jan 21	106.62000 -0.38	108.18	105.50	107.70	23,027,044
26 Jan 21	107.00000 -4.45	111.28	106.75	110.55	33,976,100
25 Jan 21	111.45000 -1.15	113.63	109.50	112.78	38,794,448
22 Jan 21	112.60000 +4.45	113.00	107.11	107.96	41,130,800
21 Jan 21	108.15000 +2.18	108.80	105.38	106.00	38,293,456
20 Jan 21	105.97000 +1.02	107.53	105.00	105.90	30,502,728
19 Jan 21	104.95000 -2.88	108.50	104.28	108.50	34,814,228
18 Jan 21	107.83000 -2.00	110.34	107.39	109.03	23,513,196
15 Jan 21	109.83000 -0.35	111.50	108.01	111.50	24,707,098
14 Jan 21	110.18000 -2.39	112.93	108.60	112.57	30,041,616
13 Jan 21	112.57000 -1.53	114.49	111.62	114.01	23,771,906
12 Jan 21	114.10000 +2.80	114.52	110.00	111.29	28,638,792
11 Jan 21	111.30000 -1.92	114.15	110.00	112.32	27,201,138
08 Jan 21	113.22000 -1.78	116.87	112.15	115.12	30,767,604
07 Jan 21	115.00000 +1.28	115.00	111.80	114.86	32,927,604
06 Jan 21	113.72000 +0.49	115.87	112.00	113.25	28,370,016
05 Jan 21	113.23000 +2.03	116.66	111.19	111.20	41,762,796
04 Jan 21	111.20000 -0.26	113.69	111.00	111.99	36,342,264
31 Dec 20	111.46000 -1.24	112.66	110.01	112.55	28,156,884
30 Dec 20	112.70000 +4.42	113.39	108.80	108.98	36,217,120
29 Dec 20	108.28000 -2.72	112.63	106.05	111.82	37,797,536
28 Dec 20	111.00000 -4.01	116.45	110.00	116.00	39,434,048
25 Dec 20	115.01000 +6.21	116.50	108.50	108.82	32,433,038
24 Dec 20	108.80000 +2.80	111.11	106.11	106.50	28,333,436
23 Dec 20	106.00000 -0.20	108.15	105.35	107.39	29,896,624
22 Dec 20	106.20000 -1.66	108.98	106.00	107.80	28,483,648
21 Dec 20	107.86000 +2.20	108.58	104.88	105.75	36,973,576
18 Dec 20	105.66000 +0.48	107.45	104.42	105.81	46,382,064
17 Dec 20	105.18000 +8.17	106.71	101.01	102.00	90,387,544
16 Dec 20	97.01000 -0.01	97.88	95.58	97.08	41,062,516
15 Dec 20	97.02000 +6.91	97.29	90.12	90.12	77,154,520
14 Dec 20	90.11000 +0.61	90.39	88.03	89.02	17,885,762
11 Dec 20	89.50000 +0.50	90.83	88.60	89.60	25,901,208
10 Dec 20	89.00000 +0.76	89.70	87.58	88.00	17,235,144
09 Dec 20	88.24000 -1.83	90.66	88.13	90.66	22,385,526
08 Dec 20	90.07000 +0.19	90.79	89.70	90.76	14,561,320
07 Dec 20	89.88000 -1.44	91.78	89.31	91.78	23,991,176
04 Dec 20	91.32000 +1.33	91.50	89.50	89.89	30,179,714
03 Dec 20	89.99000 +2.46	90.10	87.62	87.80	32,178,912
02 Dec 20	87.53000 -0.08	87.88	86.97	87.81	15,966,299
01 Dec 20	87.61000 +1.62	87.88	86.15	86.29	24,535,328
30 Nov 20	85.99000 -0.96	87.50	85.99	86.70	24,193,448
27 Nov 20	86.95000 +0.95	86.99	85.03	85.88	16,213,830
26 Nov 20	86.00000 -0.13	86.96	85.09	86.79	15,607,166
25 Nov 20	86.13000 -1.04	87.33	85.90	87.17	20,023,760
24 Nov 20	87.17000 +1.05	87.21	85.53	86.11	23,837,756
23 Nov 20	86.12000 -0.79	87.00	85.00	86.91	32,883,846
20 Nov 20	86.91000 -0.39	87.68	86.67	87.30	17,163,436
19 Nov 20	87.30000 +0.69	87.60	86.50	87.00	18,016,864
18 Nov 20	86.61000 +1.08	87.28	85.55	85.55	24,068,842
17 Nov 20	85.53000 -0.10	85.83	84.90	85.64	21,569,612
16 Nov 20	85.63000 +0.13	86.35	84.94	86.10	20,385,760
13 Nov 20	85.50000 -1.05	86.74	85.18	86.60	29,442,048
12 Nov 20	86.55000 +0.38	87.17	86.20	86.50	19,516,210
11 Nov 20	86.17000 -1.78	87.95	85.90	87.95	35,104,352
10 Nov 20	87.95000 -1.42	89.84	87.67	89.60	30,041,296
09 Nov 20	89.37000 +0.48	89.94	88.61	89.08	31,485,324
06 Nov 20	88.89000 -2.31	91.79	88.00	91.70	31,976,190
05 Nov 20	91.20000 +1.03	92.20	90.66	91.38	18,090,590
04 Nov 20	90.17000 +0.02	90.50	89.58	90.19	13,972,554
03 Nov 20	90.15000 +0.92	90.43	89.01	89.43	19,629,972
02 Nov 20	89.23000 +0.39	89.50	87.80	88.58	21,413,650
30 Oct 20	88.84000 -2.20	91.39	88.33	91.16	30,349,104
29 Oct 20	91.04000 -0.32	92.00	89.80	90.69	23,852,180
28 Oct 20	91.36000 +2.13	92.00	88.51	89.23	26,026,402
27 Oct 20	89.23000 +0.05	89.75	88.31	89.16	15,240,954
26 Oct 20	89.18000 +1.03	89.54	87.60	88.10	12,543,186
23 Oct 20	88.15000 -1.41	89.86	88.08	89.56	14,591,235
22 Oct 20	89.56000 -0.02	89.56	88.50	89.54	16,152,915
21 Oct 20	89.58000 -1.43	91.20	89.01	91.02	28,833,596
20 Oct 20	91.01000 -0.51	91.52	89.66	91.39	22,296,672
19 Oct 20	91.52000 -1.58	94.00	91.11	93.68	20,715,934
16 Oct 20	93.10000 -0.06	94.20	92.12	93.96	17,650,216
15 Oct 20	93.16000 +0.16	93.65	92.56	93.00	17,803,480
14 Oct 20	93.00000 -0.70	94.07	92.76	93.49	21,090,034
13 Oct 20	93.70000 -0.50	94.69	93.11	94.20	18,696,358
12 Oct 20	94.20000 +2.25	94.30	92.38	92.39	24,602,020
09 Oct 20	91.95000 +2.13	92.44	90.85	92.00	19,576,068
30 Sep 20	89.82000 -0.07	91.98	89.50	90.39	23,431,596
29 Sep 20	89.89000 +1.31	90.40	88.90	89.28	17,781,446
28 Sep 20	88.58000 +0.13	89.57	88.11	88.49	14,568,491
25 Sep 20	88.45000 +0.59	88.62	87.35	88.30	14,111,275
24 Sep 20	87.86000 -1.98	89.55	87.30	89.55	17,302,734
23 Sep 20	89.84000 +0.54	90.50	88.85	89.45	15,519,478
22 Sep 20	89.30000 +0.80	90.10	87.99	88.00	20,494,048
21 Sep 20	88.50000 -0.48	89.46	87.75	88.80	16,829,812
18 Sep 20	88.98000 +2.69	88.98	86.22	86.40	29,771,728
17 Sep 20	86.29000 -3.45	89.64	86.00	89.08	42,304,512
16 Sep 20	89.74000 -1.36	91.90	89.60	91.40	19,517,128
15 Sep 20	91.10000 -0.26	91.33	90.02	91.30	14,888,131
14 Sep 20	91.36000 -0.45	92.38	91.32	92.10	15,482,417
11 Sep 20	91.81000 +1.07	92.26	89.60	89.60	18,338,984
10 Sep 20	90.74000 +0.44	91.96	90.31	91.50	16,264,843
09 Sep 20	90.30000 -2.03	92.07	89.50	91.54	21,080,286
08 Sep 20	92.33000 +0.73	92.89	91.20	91.62	20,517,584
07 Sep 20	91.60000 -1.91	93.79	91.50	93.00	23,396,558
04 Sep 20	93.51000 -1.49	94.30	92.37	93.88	25,446,452
03 Sep 20	95.00000 +0.30	95.88	93.88	94.70	19,690,812
02 Sep 20	94.70000 +0.71	95.00	92.61	95.00	27,340,726
01 Sep 20	93.99000 -0.88	95.55	93.34	94.49	20,966,934
31 Aug 20	94.87000 -0.52	96.55	94.71	95.80	27,298,620
28 Aug 20	95.39000 +1.28	95.50	92.91	93.30	28,154,810
27 Aug 20	94.11000 -0.47	94.88	92.59	94.58	21,309,960
26 Aug 20	94.58000 +0.59	95.94	93.70	94.03	26,872,296
25 Aug 20	93.99000 +1.57	94.65	92.80	92.99	24,979,224
24 Aug 20	92.42000 +0.62	93.00	91.65	92.98	17,743,332
21 Aug 20	91.80000 +0.10	93.65	90.80	93.09	20,566,890
20 Aug 20	91.70000 -1.03	93.34	91.20	92.73	20,311,418
19 Aug 20	92.73000 -0.67	94.86	92.52	93.80	32,770,392
18 Aug 20	93.40000 +2.50	94.66	91.20	91.20	44,929,068
17 Aug 20	90.90000 +1.40	91.49	89.18	89.98	34,367,680
14 Aug 20	89.50000 +0.62	89.80	87.97	88.98	24,237,504
13 Aug 20	88.88000 -1.13	90.93	88.80	90.93	26,385,812
12 Aug 20	90.01000 -1.77	92.17	89.00	91.78	35,333,872
11 Aug 20	91.78000 +0.99	93.12	91.20	91.47	35,084,272
10 Aug 20	90.79000 -0.41	91.59	89.73	91.32	28,793,948
07 Aug 20	91.20000 +0.20	91.97	89.52	91.30	32,988,292
06 Aug 20	91.00000 -1.79	93.29	90.51	93.01	47,749,704
05 Aug 20	92.79000 -1.19	94.11	92.39	93.89	38,311,496
04 Aug 20	93.98000 +0.78	95.82	93.45	93.50	40,738,508
03 Aug 20	93.20000 -1.18	93.74	91.50	92.70	63,997,844
31 Jul 20	94.38000 -0.59	95.48	91.84	94.87	56,003,416
30 Jul 20	94.97000 -0.88	96.29	94.61	95.86	27,299,644
29 Jul 20	95.85000 +1.25	96.38	94.00	94.24	26,603,672
28 Jul 20	94.60000 -0.79	96.21	94.20	95.40	28,520,240
27 Jul 20	95.39000 +0.60	96.96	94.49	94.78	24,982,912
24 Jul 20	94.79000 -4.58	98.79	94.00	98.11	44,416,020
23 Jul 20	99.37000 +0.00	100.88	98.00	98.81	34,555,636
22 Jul 20	99.37000 +0.07	101.06	97.47	98.99	30,127,608
21 Jul 20	99.30000 +2.81	99.98	96.48	97.40	32,418,856
20 Jul 20	96.49000 +0.16	97.58	94.22	96.46	25,636,138
17 Jul 20	96.33000 -0.02	97.88	95.00	95.91	36,663,152
16 Jul 20	96.35000 -6.64	104.16	96.26	103.30	47,557,448
15 Jul 20	102.99000 +4.56	105.00	99.06	99.90	47,889,952
14 Jul 20	98.43000 -1.39	99.80	97.00	99.80	33,226,294
13 Jul 20	99.82000 +0.47	100.88	99.05	99.58	32,371,508
10 Jul 20	99.35000 +0.84	100.41	98.05	98.60	29,397,608
09 Jul 20	98.51000 +1.45	99.22	96.61	97.10	28,267,464
08 Jul 20	97.06000 -0.23	99.76	96.06	97.97	35,871,040
07 Jul 20	97.29000 +4.16	98.22	92.95	93.47	47,494,424
06 Jul 20	93.13000 +1.25	93.40	91.15	92.00	49,652,812
03 Jul 20	91.88000 +0.68	92.00	90.50	91.32	29,910,748
02 Jul 20	91.20000 +0.15	91.75	90.00	90.98	34,527,120
01 Jul 20	91.05000 -1.25	92.56	89.31	92.40	42,068,048
30 Jun 20	92.30000 +0.07	93.60	91.75	92.88	25,766,884
29 Jun 20	92.23000 -0.72	93.44	91.40	92.40	27,130,570
24 Jun 20	92.95000 -1.55	94.40	92.03	94.00	31,091,258
23 Jun 20	94.50000 +1.27	94.50	92.00	92.27	25,453,060
22 Jun 20	93.23000 +0.25	95.41	92.20	92.90	29,277,780
19 Jun 20	92.98000 +3.68	93.32	89.30	89.50	33,448,504
18 Jun 20	89.30000 -0.35	89.96	87.58	89.60	21,487,640
17 Jun 20	89.65000 +2.51	90.05	87.15	87.30	33,127,400
16 Jun 20	87.14000 +2.90	87.61	84.58	85.10	27,428,616
15 Jun 20	84.24000 -1.60	86.60	84.08	85.10	25,478,188
12 Jun 20	85.84000 +1.38	85.85	83.11	83.11	23,395,844
11 Jun 20	84.46000 -0.08	85.36	83.58	84.35	22,117,862
10 Jun 20	84.54000 +1.57	85.50	82.54	83.01	31,912,488
09 Jun 20	82.97000 +2.67	83.00	80.30	80.30	35,269,984
08 Jun 20	80.30000 -2.00	82.69	79.68	82.52	33,038,300
05 Jun 20	82.30000 +1.10	82.32	80.42	81.20	18,578,932
04 Jun 20	81.20000 +1.03	81.26	79.91	80.58	20,979,792
03 Jun 20	80.17000 -0.23	80.79	79.90	80.66	20,953,772
02 Jun 20	80.40000 +0.18	80.60	79.53	80.27	17,609,320
01 Jun 20	80.22000 +1.52	80.80	79.59	79.80	26,148,402
29 May 20	78.70000 +0.20	79.35	77.80	78.10	17,318,968
28 May 20	78.50000 -1.37	79.93	77.33	79.71	23,191,684
27 May 20	79.87000 -1.63	81.13	78.41	81.13	31,144,212
26 May 20	81.50000 +0.55	81.90	80.26	80.65	21,137,100
25 May 20	80.95000 -14.93	81.73	80.05	80.60	19,936,840
22 May 20	95.88000 -3.86	99.88	95.38	99.77	28,447,784
21 May 20	99.74000 +1.84	101.00	98.03	98.30	27,069,880
20 May 20	97.90000 -0.04	99.97	97.15	98.52	19,324,558
19 May 20	97.94000 +0.74	99.97	97.31	99.00	18,534,838
18 May 20	97.20000 +2.37	98.20	94.10	94.95	30,116,320
15 May 20	94.83000 -2.37	98.15	94.51	97.80	25,366,060
14 May 20	97.20000 +1.50	98.00	94.70	95.46	22,261,680
13 May 20	95.70000 +0.26	97.00	94.10	95.44	22,492,008
12 May 20	95.44000 +1.76	95.53	93.52	93.68	18,285,628
11 May 20	93.68000 -3.37	96.78	93.39	96.70	32,938,974
08 May 20	97.05000 +0.45	98.69	96.43	96.96	16,732,086
07 May 20	96.60000 +0.18	97.33	95.60	96.55	12,458,600
06 May 20	96.42000 +3.42	96.42	92.10	92.51	26,001,372
30 Apr 20	93.00000 -0.39	94.60	92.44	93.40	19,649,746
29 Apr 20	93.39000 -2.66	96.00	91.65	95.56	24,102,982
28 Apr 20	96.05000 -0.30	97.00	95.05	96.40	22,129,180
27 Apr 20	96.35000 +1.07	97.30	94.29	95.90	18,385,978
24 Apr 20	95.28000 -0.77	95.99	94.50	95.98	10,850,701
23 Apr 20	96.05000 -1.45	98.77	95.00	98.00	19,376,576
22 Apr 20	97.50000 +2.20	97.50	94.11	95.29	17,745,048
21 Apr 20	95.30000 -1.40	97.02	94.25	97.00	18,320,324
20 Apr 20	96.70000 +0.10	97.50	96.01	96.60	12,854,190
17 Apr 20	96.60000 -0.81	98.20	96.36	97.55	14,749,545
16 Apr 20	97.41000 -0.02	97.92	95.52	96.17	13,984,286
15 Apr 20	97.43000 -1.06	99.55	96.88	98.51	14,466,307
14 Apr 20	98.49000 +1.82	98.54	96.08	97.72	19,345,508
13 Apr 20	96.67000 +0.46	97.37	95.28	96.98	9,332,925
10 Apr 20	96.21000 -0.58	99.68	95.90	96.78	17,107,628
09 Apr 20	96.79000 +2.01	97.80	94.45	94.79	17,708,066
08 Apr 20	94.78000 -0.72	96.50	94.23	94.90	16,119,858
07 Apr 20	95.50000 +1.77	95.98	93.58	94.50	23,768,404
03 Apr 20	93.73000 +1.88	95.00	91.53	91.80	29,210,344
02 Apr 20	91.85000 +1.85	91.99	89.62	90.05	18,138,870
01 Apr 20	90.00000 -2.03	91.49	89.20	91.38	19,304,498
31 Mar 20	92.03000 +1.33	92.18	90.00	91.17	26,304,468
30 Mar 20	90.70000 -0.19	92.45	88.68	90.00	25,684,644
27 Mar 20	90.89000 +0.61	93.25	90.08	91.05	28,469,860
26 Mar 20	90.28000 +1.31	91.50	88.15	88.90	31,770,356
25 Mar 20	88.97000 +3.31	89.98	86.61	88.15	31,844,648
24 Mar 20	85.66000 +3.36	86.00	82.88	83.04	31,900,548
23 Mar 20	82.30000 +2.14	83.49	79.31	80.00	41,520,768
20 Mar 20	80.16000 +1.16	80.99	78.66	79.98	24,883,224
19 Mar 20	79.00000 -1.60	81.80	77.18	80.50	32,231,088
18 Mar 20	80.60000 -0.49	84.26	80.29	81.20	28,389,686
17 Mar 20	81.09000 -0.96	83.96	79.08	82.05	27,293,470
16 Mar 20	82.05000 -2.65	85.70	81.55	85.00	28,994,096
13 Mar 20	84.70000 -1.68	86.00	82.00	82.20	34,967,128
12 Mar 20	86.38000 -2.65	89.00	86.00	87.51	25,077,454
11 Mar 20	89.03000 -1.57	91.79	88.81	91.79	16,010,243
10 Mar 20	90.60000 +1.71	91.60	88.15	89.25	26,284,468
09 Mar 20	88.89000 -3.36	91.30	88.79	90.05	32,820,180
06 Mar 20	92.25000 +0.55	93.80	91.70	92.00	31,258,260
05 Mar 20	91.70000 +3.90	92.50	89.01	89.61	44,192,556
04 Mar 20	87.80000 -0.54	88.11	86.40	88.00	15,053,100
03 Mar 20	88.34000 +3.14	89.25	86.26	86.26	29,243,000
02 Mar 20	85.20000 +1.11	86.41	83.12	85.05	26,989,162
28 Feb 20	84.09000 -3.12	86.58	83.66	86.00	26,959,678
27 Feb 20	87.21000 +0.53	88.00	86.30	87.00	19,002,180
26 Feb 20	86.68000 -1.63	87.99	86.50	87.90	22,998,536
25 Feb 20	88.31000 -0.07	89.99	87.20	87.37	23,184,352
24 Feb 20	88.38000 -1.82	90.05	87.55	89.97	27,950,756
21 Feb 20	90.20000 -0.60	90.70	89.88	90.31	19,334,718
20 Feb 20	90.80000 +1.12	91.08	89.25	90.18	16,027,553
19 Feb 20	89.68000 -0.92	90.90	89.39	90.39	16,851,332
18 Feb 20	90.60000 -1.78	93.55	90.24	92.39	22,754,516
17 Feb 20	92.38000 +0.83	92.79	91.05	91.55	16,256,991
14 Feb 20	91.55000 +0.10	92.45	91.01	91.65	15,010,325
13 Feb 20	91.45000 -1.51	93.64	91.26	93.21	18,521,632
12 Feb 20	92.96000 +2.81	92.96	90.30	90.51	24,963,048
11 Feb 20	90.15000 +1.65	90.89	88.51	89.00	22,918,742
10 Feb 20	88.50000 -1.15	88.90	87.30	88.70	16,548,422
07 Feb 20	89.65000 -0.44	90.60	87.84	90.50	22,467,652
06 Feb 20	90.09000 +1.18	91.40	88.29	89.45	30,832,480
05 Feb 20	88.91000 +2.16	88.97	86.29	87.00	29,675,828
04 Feb 20	86.75000 +1.29	88.08	83.46	85.44	32,433,084
03 Feb 20	85.46000 -2.53	86.88	80.40	80.58	41,042,008
23 Jan 20	87.99000 -2.34	90.60	87.20	90.02	23,701,556
22 Jan 20	90.33000 -0.04	91.18	89.51	90.35	16,226,239
21 Jan 20	90.37000 +0.27	91.99	89.86	90.10	19,950,940
20 Jan 20	90.10000 -0.56	93.48	89.08	92.78	29,352,712
17 Jan 20	90.66000 +4.22	90.68	86.50	86.50	52,624,116
16 Jan 20	86.44000 -0.49	87.75	85.60	87.64	20,712,394
15 Jan 20	86.93000 +0.42	87.95	86.06	86.65	16,496,087
14 Jan 20	86.51000 -1.33	87.80	86.08	87.80	21,468,124
13 Jan 20	87.84000 +0.34	88.48	86.50	88.38	21,503,704
10 Jan 20	87.50000 +0.62	88.50	87.10	87.40	23,256,664
09 Jan 20	86.88000 +2.20	87.20	84.97	85.00	26,017,192
08 Jan 20	84.68000 -0.19	84.84	84.00	84.03	12,304,171
07 Jan 20	84.87000 +0.78	85.43	83.68	84.10	18,940,918
06 Jan 20	84.09000 -1.86	85.71	83.55	85.55	29,734,840
03 Jan 20	85.95000 -1.73	88.20	85.70	88.02	21,817,780
02 Jan 20	87.68000 +0.16	88.10	86.85	88.00	21,080,992
31 Dec 19	87.52000 +2.02	88.18	85.27	85.27	22,079,314
30 Dec 19	85.50000 +1.12	85.58	83.24	84.30	18,084,666
27 Dec 19	84.38000 +0.00	85.08	83.99	84.00	14,271,441
26 Dec 19	84.38000 +1.00	84.72	83.40	83.50	9,342,398
25 Dec 19	83.38000 -1.12	84.16	82.00	84.10	17,064,510
24 Dec 19	84.50000 -0.73	85.43	84.47	84.89	9,828,295
23 Dec 19	85.23000 +0.33	85.92	84.45	84.91	17,404,140
20 Dec 19	84.90000 +0.04	85.25	84.30	85.20	11,534,201
19 Dec 19	84.86000 +0.11	85.16	84.20	85.16	12,841,976
18 Dec 19	84.75000 -1.29	86.00	84.33	86.00	23,233,406
17 Dec 19	86.04000 +0.79	86.55	84.06	85.22	21,806,344
16 Dec 19	85.25000 -1.60	86.79	84.70	86.72	23,949,028
13 Dec 19	86.85000 +1.75	87.00	85.11	85.59	21,127,556
12 Dec 19	85.10000 +0.10	85.84	84.30	85.84	12,609,934
11 Dec 19	85.00000 +0.50	85.40	84.11	85.28	12,515,808
10 Dec 19	84.50000 +0.88	84.60	82.88	83.00	19,110,038
09 Dec 19	83.62000 -3.48	87.40	82.98	87.40	33,859,768
06 Dec 19	87.10000 +1.19	87.13	85.65	86.42	12,956,329
05 Dec 19	85.91000 +0.26	87.28	85.73	85.99	16,642,223
04 Dec 19	85.65000 +1.10	86.24	83.77	84.50	20,570,876
03 Dec 19	84.55000 +0.82	84.78	81.49	83.48	29,512,432
02 Dec 19	83.73000 -2.17	85.49	83.04	83.08	26,976,232
29 Nov 19	85.90000 -3.78	89.00	83.72	89.00	43,880,612
28 Nov 19	89.68000 +0.03	90.14	88.79	89.66	9,454,360
27 Nov 19	89.65000 +0.75	90.25	88.18	88.91	12,133,230
26 Nov 19	88.90000 +0.78	90.10	88.18	88.88	20,479,932
25 Nov 19	88.12000 -0.86	89.49	86.58	89.00	22,620,928
22 Nov 19	88.98000 -3.62	93.65	88.03	93.00	33,272,090
21 Nov 19	92.60000 -2.40	95.00	91.80	95.00	23,938,270
20 Nov 19	95.00000 -0.63	96.47	94.51	95.02	15,291,982
19 Nov 19	95.63000 +2.73	95.63	92.70	92.90	20,028,328
18 Nov 19	92.90000 +0.20	93.85	92.30	93.70	10,851,051
15 Nov 19	92.70000 -1.63	94.65	92.69	94.10	14,210,719
14 Nov 19	94.33000 +2.94	94.99	92.00	92.00	25,129,668
13 Nov 19	91.39000 +1.72	92.00	88.36	89.58	20,985,412
12 Nov 19	89.67000 +0.79	89.91	88.09	89.45	15,916,592
11 Nov 19	88.88000 -2.42	90.81	88.00	90.81	26,100,376
08 Nov 19	91.30000 +0.72	92.92	90.88	91.50	16,278,107
07 Nov 19	90.58000 -0.61	91.87	90.41	91.49	15,149,654
06 Nov 19	91.19000 -0.11	91.90	90.50	91.35	12,738,308
05 Nov 19	91.30000 -0.90	92.16	90.48	92.00	17,647,018
04 Nov 19	92.20000 -0.30	93.00	91.55	92.50	17,163,494
01 Nov 19	92.50000 +1.62	92.50	90.45	90.72	17,534,764
31 Oct 19	90.88000 +0.70	92.66	89.88	91.00	16,923,464
30 Oct 19	90.18000 -0.58	91.75	89.55	91.73	14,374,439
29 Oct 19	90.76000 -0.32	91.56	90.19	90.79	13,997,271
28 Oct 19	91.08000 +3.54	91.15	87.21	87.37	25,188,620
25 Oct 19	87.54000 +4.83	87.57	85.07	85.10	41,935,416
24 Oct 19	82.71000 -0.07	83.48	81.65	83.20	12,117,866
23 Oct 19	82.78000 -0.91	84.42	82.56	83.50	11,495,770
22 Oct 19	83.69000 +1.08	83.82	82.53	83.40	10,157,901
21 Oct 19	82.61000 -1.66	84.70	81.80	84.26	19,914,870
18 Oct 19	84.27000 -1.53	85.88	83.66	85.80	15,606,285
17 Oct 19	85.80000 -0.17	86.86	84.60	86.24	12,652,563
16 Oct 19	85.97000 +0.72	86.34	84.25	85.60	14,353,529
15 Oct 19	85.25000 +1.69	85.95	83.74	84.17	15,496,587
14 Oct 19	83.56000 +0.17	84.90	82.68	83.82	19,342,294
11 Oct 19	83.39000 +0.39	84.30	82.62	83.90	15,187,150
10 Oct 19	83.00000 +4.31	83.37	78.70	78.78	26,356,952
09 Oct 19	78.69000 -1.66	80.36	77.57	80.35	22,392,766
08 Oct 19	80.35000 -0.33	81.65	80.12	80.12	16,299,010
30 Sep 19	80.68000 -0.37	82.40	80.55	80.80	12,338,188
27 Sep 19	81.05000 -0.26	82.00	80.66	81.40	12,505,615
26 Sep 19	81.31000 -1.52	83.83	81.06	83.50	14,984,018
25 Sep 19	82.83000 +0.33	83.78	81.58	82.14	16,940,740
24 Sep 19	82.50000 +1.40	83.38	80.75	81.00	21,748,172
23 Sep 19	81.10000 -0.40	82.04	80.58	82.04	16,725,703
20 Sep 19	81.50000 +1.36	83.44	80.00	80.14	26,180,800
19 Sep 19	80.14000 +0.33	81.37	79.47	80.16	17,037,972
18 Sep 19	79.81000 +0.78	80.10	78.68	79.00	15,819,986
17 Sep 19	79.03000 -0.73	80.38	78.82	79.60	11,318,386
16 Sep 19	79.76000 +1.16	80.47	78.50	79.40	14,850,111
12 Sep 19	78.60000 +0.51	78.95	77.58	78.48	12,369,321
11 Sep 19	78.09000 -2.48	80.35	77.30	80.35	23,722,886
10 Sep 19	80.57000 +1.32	81.25	79.15	79.56	19,532,212
09 Sep 19	79.25000 -0.86	80.23	78.33	80.23	18,028,544
06 Sep 19	80.11000 +1.63	80.18	77.80	79.14	20,220,556
05 Sep 19	78.48000 +0.20	78.96	78.00	78.79	17,726,860
04 Sep 19	78.28000 -0.22	79.49	77.31	78.78	18,116,780
03 Sep 19	78.50000 -1.11	79.86	78.00	79.73	23,575,388
02 Sep 19	79.61000 -0.44	80.68	78.83	80.49	22,096,640
30 Aug 19	80.05000 +3.11	80.56	77.50	77.88	28,779,760
29 Aug 19	76.94000 -0.18	78.10	75.70	76.03	18,737,278
28 Aug 19	77.12000 +1.32	77.83	75.51	76.05	21,912,984
27 Aug 19	75.80000 +0.25	77.78	75.60	76.10	29,495,320
26 Aug 19	75.55000 -1.05	76.61	75.17	76.06	25,595,206
23 Aug 19	76.60000 +4.87	77.80	72.30	72.50	35,286,396
22 Aug 19	71.73000 +0.02	72.99	71.20	72.99	12,523,042
21 Aug 19	71.71000 -0.25	72.30	70.96	72.20	10,997,862
20 Aug 19	71.96000 +0.02	72.45	71.10	71.95	12,914,115
19 Aug 19	71.94000 +2.82	72.15	69.30	69.51	24,732,760
16 Aug 19	69.12000 +0.12	69.70	68.33	69.00	16,998,720
15 Aug 19	69.00000 +0.31	69.30	68.00	68.05	21,533,166
14 Aug 19	68.69000 +1.63	69.40	67.59	67.59	24,288,756
13 Aug 19	67.06000 -0.19	67.64	66.90	67.25	11,763,681
12 Aug 19	67.25000 +0.37	67.32	66.65	66.73	11,206,331
09 Aug 19	66.88000 +0.22	67.81	66.69	67.08	16,416,956
08 Aug 19	66.66000 +1.16	66.80	65.88	65.88	12,191,276
07 Aug 19	65.50000 +0.76	65.98	64.70	65.00	13,890,148
06 Aug 19	64.74000 +0.64	65.42	61.85	63.00	18,362,952
05 Aug 19	64.10000 -1.94	65.99	63.91	65.70	19,605,652
02 Aug 19	66.04000 -0.69	66.53	65.19	65.73	13,784,917
01 Aug 19	66.73000 -0.21	67.34	66.48	66.60	10,449,930
31 Jul 19	66.94000 -0.02	66.99	65.67	66.40	14,649,341
30 Jul 19	66.96000 +0.31	67.25	66.63	66.75	10,035,062
29 Jul 19	66.65000 -0.17	67.45	66.20	66.82	10,460,282
26 Jul 19	66.82000 +0.10	67.16	66.45	66.45	12,043,875
25 Jul 19	66.72000 +0.12	66.99	66.40	66.59	9,320,285
24 Jul 19	66.60000 +0.55	66.92	66.06	66.42	10,810,759
23 Jul 19	66.05000 -0.49	66.81	65.80	66.54	9,537,582
22 Jul 19	66.54000 +0.52	67.02	65.35	65.99	12,089,706
19 Jul 19	66.02000 +0.00	67.02	65.85	66.50	14,734,897
18 Jul 19	66.02000 -0.22	66.43	65.65	66.10	8,908,442
17 Jul 19	66.24000 +0.18	66.82	65.28	66.11	9,418,783
16 Jul 19	66.06000 -1.32	67.50	66.05	67.20	12,206,046
15 Jul 19	67.38000 +0.93	67.73	65.55	66.89	18,226,100
12 Jul 19	66.45000 -0.21	67.39	66.10	66.49	11,345,490
11 Jul 19	66.66000 -0.75	67.95	66.40	67.70	11,491,676
10 Jul 19	67.41000 +0.93	68.33	66.60	67.06	14,331,436
09 Jul 19	66.48000 -0.02	67.40	66.27	66.94	10,145,935
08 Jul 19	66.50000 -0.90	67.78	66.00	66.67	14,792,376
05 Jul 19	67.40000 +1.29	67.90	66.25	66.35	16,737,353
04 Jul 19	66.11000 -2.26	68.50	65.70	68.37	26,537,594
03 Jul 19	68.37000 -1.84	70.00	68.02	70.00	21,941,360
02 Jul 19	70.21000 +1.98	70.47	67.90	68.00	29,629,142
01 Jul 19	68.23000 +2.23	68.63	66.98	67.00	22,234,792
28 Jun 19	66.00000 -0.90	66.90	64.75	66.90	18,928,076
27 Jun 19	66.90000 +0.40	67.58	66.34	66.34	14,611,595
26 Jun 19	66.50000 +0.47	66.98	65.70	66.20	13,042,383
25 Jun 19	66.03000 -0.03	67.16	65.09	66.13	15,884,665
24 Jun 19	66.06000 +0.16	66.95	65.58	66.41	15,776,370
21 Jun 19	65.90000 +0.39	66.63	65.34	65.40	19,274,272
20 Jun 19	65.51000 +1.13	66.00	64.03	64.70	26,479,412
19 Jun 19	64.38000 +1.79	65.11	63.68	63.68	27,449,992
18 Jun 19	62.59000 +0.99	62.83	61.86	62.00	14,097,498
17 Jun 19	61.60000 +0.32	62.48	61.50	61.95	13,857,881
14 Jun 19	61.28000 -0.02	62.48	61.00	61.40	17,568,820
13 Jun 19	61.30000 +0.95	61.75	60.00	60.80	15,296,981
12 Jun 19	60.35000 +0.23	60.83	59.10	59.97	15,829,208
11 Jun 19	60.12000 +1.49	60.33	58.71	58.99	23,663,690
10 Jun 19	58.63000 +0.65	59.37	57.38	57.97	16,498,764
06 Jun 19	57.98000 -1.02	59.39	57.18	59.05	24,478,256
05 Jun 19	59.00000 -3.03	62.36	58.89	62.00	36,123,664
04 Jun 19	62.03000 -1.19	63.68	61.50	63.35	16,246,224
03 Jun 19	63.22000 +1.06	63.50	62.26	62.36	19,651,012
31 May 19	62.16000 +0.25	63.88	62.16	62.90	18,045,708
30 May 19	61.91000 +0.00	61.99	60.82	61.20	11,106,174
29 May 19	61.91000 -0.61	62.57	61.59	62.00	10,688,225
28 May 19	62.52000 +1.32	62.68	61.11	61.20	24,488,988
27 May 19	61.20000 +1.13	61.60	59.00	60.15	17,843,324
24 May 19	60.07000 +0.46	60.70	59.65	59.87	11,423,232
23 May 19	59.61000 -1.45	61.00	59.58	61.00	16,112,492
22 May 19	61.06000 +0.25	61.60	60.10	60.80	15,754,121
21 May 19	60.81000 +0.56	61.55	60.26	60.26	19,241,816
20 May 19	60.25000 -2.51	63.47	59.66	62.70	31,905,572
17 May 19	62.76000 -1.52	63.96	62.60	63.80	29,514,840
16 May 19	64.28000 -1.13	65.18	63.72	64.89	28,426,944
15 May 19	65.41000 +2.38	65.41	63.51	63.53	30,036,968
14 May 19	63.03000 -1.14	65.66	63.00	63.84	23,462,720
13 May 19	64.17000 +0.05	64.76	62.71	63.40	13,776,585
10 May 19	64.12000 +1.62	64.30	61.36	63.38	21,977,416
09 May 19	62.50000 -1.73	64.75	62.00	63.70	21,181,572
08 May 19	64.23000 -1.91	65.60	64.00	64.57	23,515,084
07 May 19	66.14000 +1.94	68.48	64.52	64.80	42,423,208
06 May 19	64.20000 -1.55	65.00	63.02	65.00	34,803,332
30 Apr 19	65.75000 +0.43	66.30	64.64	65.00	19,451,914
29 Apr 19	65.32000 +2.99	66.44	62.48	62.48	41,273,996
26 Apr 19	62.33000 -1.57	63.81	61.60	63.01	20,322,184
25 Apr 19	63.90000 +1.05	64.87	62.90	63.03	26,476,652
24 Apr 19	62.85000 +0.01	63.69	62.50	63.26	14,705,218
23 Apr 19	62.84000 +0.70	63.55	62.01	62.08	19,038,104
22 Apr 19	62.14000 -2.31	64.40	62.07	64.30	26,908,168
19 Apr 19	64.45000 +0.32	65.08	63.78	64.00	12,729,541
18 Apr 19	64.13000 -0.40	64.75	63.77	64.75	10,178,921
17 Apr 19	64.53000 -0.33	65.50	64.21	65.50	15,363,146
16 Apr 19	64.86000 +1.51	64.86	63.05	63.34	16,408,552
15 Apr 19	63.35000 -1.27	65.98	63.13	65.62	19,756,464
12 Apr 19	64.62000 +0.64	65.12	63.53	64.30	15,714,009
11 Apr 19	63.98000 -1.75	66.50	63.80	65.73	25,021,674
10 Apr 19	65.73000 +0.91	67.03	64.01	64.96	32,611,048
09 Apr 19	64.82000 +0.84	65.10	62.60	63.53	25,780,062
08 Apr 19	63.98000 -2.16	66.50	63.45	66.50	32,009,382
04 Apr 19	66.14000 +0.56	66.25	64.90	65.50	17,899,218
03 Apr 19	65.58000 +0.30	65.93	64.91	65.25	16,646,506
02 Apr 19	65.28000 -0.47	66.01	64.60	66.00	19,915,646
01 Apr 19	65.75000 +0.33	67.95	65.46	66.00	26,429,020
29 Mar 19	65.42000 +0.77	66.01	62.65	63.88	29,450,544
28 Mar 19	64.65000 -9.71	65.45	61.00	61.68	25,554,848
27 Mar 19	74.36000 +2.81	75.55	72.14	72.14	34,462,928
26 Mar 19	71.55000 +0.35	72.48	70.86	71.90	12,969,187
25 Mar 19	71.20000 -1.93	73.10	71.18	72.10	17,886,116
22 Mar 19	73.13000 +0.73	73.49	72.05	72.90	13,484,402
21 Mar 19	72.40000 -0.32	73.56	71.88	73.03	12,572,709
20 Mar 19	72.72000 +0.62	73.00	71.16	71.66	17,086,416
19 Mar 19	72.10000 -2.00	73.96	71.64	73.95	23,528,984
18 Mar 19	74.10000 +2.58	75.05	71.14	72.20	29,163,100
15 Mar 19	71.52000 +1.46	72.81	69.75	70.30	25,605,832
14 Mar 19	70.06000 +0.18	71.11	69.73	70.18	18,875,534
13 Mar 19	69.88000 +0.07	70.65	69.40	69.87	16,647,061
12 Mar 19	69.81000 -0.49	71.54	69.38	71.30	18,671,086
11 Mar 19	70.30000 +0.64	70.88	69.30	70.01	19,645,042
08 Mar 19	69.66000 -0.72	71.45	68.65	69.00	20,154,860
07 Mar 19	70.38000 -0.87	71.24	69.75	71.24	20,209,276
06 Mar 19	71.25000 -0.87	72.80	70.40	72.20	20,751,208
05 Mar 19	72.12000 -0.15	72.88	71.60	72.12	15,971,983
04 Mar 19	72.27000 +0.27	74.00	71.67	72.41	27,097,080
01 Mar 19	72.00000 +0.10	73.00	70.88	72.80	20,738,740
28 Feb 19	71.90000 +3.10	72.20	68.52	68.80	28,268,420
27 Feb 19	68.80000 +0.80	70.28	67.77	67.95	19,179,532
26 Feb 19	68.00000 -0.50	73.44	67.31	67.69	36,860,896
25 Feb 19	68.50000 +2.20	68.90	65.80	66.00	35,675,504
22 Feb 19	66.30000 +0.86	66.30	64.60	65.77	11,944,541
21 Feb 19	65.44000 +0.49	66.50	65.00	65.06	15,913,469
20 Feb 19	64.95000 -0.98	65.93	64.08	65.60	17,607,700
19 Feb 19	65.93000 -0.90	67.47	65.60	66.80	19,681,526
18 Feb 19	66.83000 +2.54	67.65	66.00	66.30	24,094,580
15 Feb 19	64.29000 -1.51	65.75	63.91	65.22	13,729,632
14 Feb 19	65.80000 +0.21	66.15	64.90	65.50	15,767,941
13 Feb 19	65.59000 +2.09	65.99	64.00	64.00	20,888,236
12 Feb 19	63.50000 +1.65	64.23	62.00	62.50	21,353,912
11 Feb 19	61.85000 +1.03	62.16	59.79	60.07	16,245,595
01 Feb 19	60.82000 +1.77	60.87	58.84	59.94	17,380,400
31 Jan 19	59.05000 +1.65	59.45	57.59	58.24	18,500,062
30 Jan 19	57.40000 +0.22	58.48	56.83	57.00	14,405,342
29 Jan 19	57.18000 +2.36	57.24	54.78	55.01	26,740,342
28 Jan 19	54.82000 -4.17	57.95	54.50	57.95	41,575,484
25 Jan 19	58.99000 -0.39	59.78	58.81	59.35	11,123,213
24 Jan 19	59.38000 +1.36	59.68	57.40	57.90	12,194,226
23 Jan 19	58.02000 +0.33	58.38	57.23	57.40	9,013,534
22 Jan 19	57.69000 -1.38	59.30	57.05	59.30	15,165,957
21 Jan 19	59.07000 -0.10	60.46	58.85	58.96	15,792,972
18 Jan 19	59.17000 +1.81	59.78	57.52	57.90	17,839,996
17 Jan 19	57.36000 -0.11	58.44	57.12	57.35	12,421,406
16 Jan 19	57.47000 +1.03	57.99	55.50	56.43	17,737,356
15 Jan 19	56.44000 +2.11	56.49	54.33	54.50	16,121,003
14 Jan 19	54.33000 -1.62	55.95	54.11	55.95	11,180,550
11 Jan 19	55.95000 -0.32	56.51	55.03	56.20	13,116,499
10 Jan 19	56.27000 +0.74	57.24	54.72	55.09	16,368,575
09 Jan 19	55.53000 +1.55	56.22	54.10	54.50	19,701,098
08 Jan 19	53.98000 +0.41	54.36	53.35	53.35	12,829,205
07 Jan 19	53.57000 -0.78	54.10	52.90	54.00	24,033,818
04 Jan 19	54.35000 +3.28	54.48	49.78	50.30	35,496,864
03 Jan 19	51.07000 -1.90	52.68	50.12	52.23	32,556,096
02 Jan 19	52.97000 +0.22	53.91	52.54	53.29	27,884,808
28 Dec 18	52.75000 +1.25	52.89	51.71	51.96	20,223,064
27 Dec 18	51.50000 -0.50	53.30	51.30	52.50	25,548,680
26 Dec 18	52.00000 -1.41	53.60	52.00	53.31	15,045,346
25 Dec 18	53.41000 +0.25	53.78	51.95	52.31	22,211,956
24 Dec 18	53.16000 +3.07	53.20	50.40	50.60	29,597,384
21 Dec 18	50.09000 -2.86	52.60	49.89	52.60	51,315,464
20 Dec 18	52.95000 -2.16	55.11	52.77	54.67	36,463,324
19 Dec 18	55.11000 -1.71	57.19	55.00	57.00	22,816,738
18 Dec 18	56.82000 -0.37	57.80	56.50	57.08	17,512,812
17 Dec 18	57.19000 -1.71	58.47	55.42	58.42	28,597,180
14 Dec 18	58.90000 -1.02	59.90	58.27	59.39	20,340,380
13 Dec 18	59.92000 +1.08	60.69	58.50	59.01	20,522,256
12 Dec 18	58.84000 -1.28	60.90	58.52	60.81	18,662,364
11 Dec 18	60.12000 +1.12	60.59	59.05	59.05	17,413,008
10 Dec 18	59.00000 +0.62	59.48	56.74	57.48	23,301,900
07 Dec 18	58.38000 -4.27	61.79	58.04	61.60	50,886,228
06 Dec 18	62.65000 -4.26	66.39	60.50	65.81	34,387,568
05 Dec 18	66.91000 -0.04	68.24	65.88	66.01	16,118,295
04 Dec 18	66.95000 +0.01	67.30	66.01	66.99	12,514,312
03 Dec 18	66.94000 +1.49	67.50	65.60	67.10	22,127,488
30 Nov 18	65.45000 +1.41	65.60	63.80	64.40	14,263,842
29 Nov 18	64.04000 -0.42	65.27	64.04	64.70	12,871,173
28 Nov 18	64.46000 +1.95	64.76	62.20	62.86	17,543,644
27 Nov 18	62.51000 -0.04	63.16	62.10	62.79	7,316,511
26 Nov 18	62.55000 -0.08	63.14	62.00	62.99	7,594,818
23 Nov 18	62.63000 -0.69	63.65	62.37	62.98	10,155,354
22 Nov 18	63.32000 -0.70	64.65	63.01	64.00	12,112,075
21 Nov 18	64.02000 +1.38	64.45	61.88	62.00	14,363,545
20 Nov 18	62.64000 -0.67	63.61	62.30	62.91	12,395,767
19 Nov 18	63.31000 +1.00	64.09	62.05	62.48	18,185,070
16 Nov 18	62.31000 -1.92	63.86	61.68	63.80	29,339,820
15 Nov 18	64.23000 +0.10	64.23	62.20	63.60	22,014,288
14 Nov 18	64.13000 -1.27	66.09	64.00	65.70	13,560,941
13 Nov 18	65.40000 +0.37	66.00	63.71	63.88	15,749,087
12 Nov 18	65.03000 +0.56	65.90	63.38	64.45	13,492,064
09 Nov 18	64.47000 -0.82	65.48	63.79	64.70	12,407,095
08 Nov 18	65.29000 +0.42	65.90	64.77	65.66	12,118,434
07 Nov 18	64.87000 -0.54	66.13	64.61	65.70	14,359,612
06 Nov 18	65.41000 -0.58	66.18	64.55	66.00	15,404,628
05 Nov 18	65.99000 -1.61	66.85	64.82	66.62	21,900,108
02 Nov 18	67.60000 +5.10	67.85	64.75	65.50	37,191,148
01 Nov 18	62.50000 +0.92	64.40	61.68	62.36	29,217,412
31 Oct 18	61.58000 +3.21	62.00	58.80	58.90	24,200,734
30 Oct 18	58.37000 +1.86	59.50	56.05	56.93	22,888,352
29 Oct 18	56.51000 -1.29	57.80	55.00	57.80	24,694,264
26 Oct 18	57.80000 +1.00	58.85	57.02	57.98	23,162,032
25 Oct 18	56.80000 -1.76	57.37	55.09	56.20	23,467,240
24 Oct 18	58.56000 -1.79	60.33	56.85	60.27	28,009,012
23 Oct 18	60.35000 -0.86	61.53	59.20	60.87	32,962,336
22 Oct 18	61.21000 +4.61	62.26	57.48	57.50	48,815,936
19 Oct 18	56.60000 +1.16	57.60	54.30	54.99	33,482,100
18 Oct 18	55.44000 -2.69	58.51	54.91	57.90	28,016,870
17 Oct 18	58.13000 +0.12	59.65	55.70	58.80	16,545,362
16 Oct 18	58.01000 +0.42	59.37	57.33	57.80	12,474,314
15 Oct 18	57.59000 +0.29	59.13	57.11	57.20	16,532,868
12 Oct 18	57.30000 +1.75	58.11	54.89	55.83	27,391,556
11 Oct 18	55.55000 -2.59	56.62	53.70	54.00	29,445,088
10 Oct 18	58.14000 -0.63	59.90	57.00	59.58	15,398,029
09 Oct 18	58.77000 +0.38	59.56	58.18	58.20	19,043,228
08 Oct 18	58.39000 -5.11	62.00	58.19	62.00	29,084,206
28 Sep 18	63.50000 +0.75	63.80	62.13	62.13	17,939,212
27 Sep 18	62.75000 +0.05	64.00	62.08	62.56	21,601,536
26 Sep 18	62.70000 +1.20	63.90	61.18	61.91	32,816,768
25 Sep 18	61.50000 +0.68	62.17	59.80	60.04	16,497,041
21 Sep 18	60.82000 +1.63	61.25	58.26	59.28	20,503,114
20 Sep 18	59.19000 +0.04	60.31	58.51	59.15	18,594,432
19 Sep 18	59.15000 +1.69	60.36	56.85	57.30	32,695,060
18 Sep 18	57.46000 +2.06	57.66	54.23	55.40	34,614,364
17 Sep 18	55.40000 -2.73	58.90	55.19	57.36	28,950,176
14 Sep 18	58.13000 -0.77	58.95	56.60	58.78	27,347,478
13 Sep 18	58.90000 -2.50	62.80	55.65	62.58	56,007,888
12 Sep 18	61.40000 -3.33	64.65	61.00	64.65	33,374,012
11 Sep 18	64.73000 +0.75	65.75	63.52	64.08	12,054,301
10 Sep 18	63.98000 -1.64	66.25	63.69	65.80	14,449,206
07 Sep 18	65.62000 +2.02	66.29	64.05	64.05	19,910,140
06 Sep 18	63.60000 -1.19	64.92	63.50	64.00	13,283,558
05 Sep 18	64.79000 -0.94	66.30	64.78	65.70	13,753,728
04 Sep 18	65.73000 +0.05	66.44	64.50	66.00	17,398,536
03 Sep 18	65.68000 -0.47	65.80	64.50	65.14	12,913,810
31 Aug 18	66.15000 -1.84	67.50	64.72	67.50	29,346,562
30 Aug 18	67.99000 -1.78	70.30	67.80	69.85	15,755,217
29 Aug 18	69.77000 -0.76	70.50	69.40	70.20	10,866,378
28 Aug 18	70.53000 +0.18	70.88	69.54	70.48	16,885,416
27 Aug 18	70.35000 +2.38	71.50	68.15	68.22	26,512,476
24 Aug 18	67.97000 +0.41	69.01	66.53	67.16	18,479,090
23 Aug 18	67.56000 +0.99	68.21	66.05	66.81	15,609,060
22 Aug 18	66.57000 -0.43	67.18	65.38	66.55	13,234,151
21 Aug 18	67.00000 +4.10	67.40	62.95	63.00	24,691,468
20 Aug 18	62.90000 -1.97	64.99	61.00	64.54	29,597,740
17 Aug 18	64.87000 -2.36	67.90	63.60	67.88	32,955,172
16 Aug 18	67.23000 -0.30	69.41	66.31	66.50	17,588,954
15 Aug 18	67.53000 -3.58	70.96	67.30	70.84	20,394,794
14 Aug 18	71.11000 +0.76	71.42	69.70	70.35	15,668,234
13 Aug 18	70.35000 +0.32	70.70	68.68	69.88	14,872,480
10 Aug 18	70.03000 +2.98	70.63	67.03	67.05	26,094,864
09 Aug 18	67.05000 +4.41	67.65	62.35	62.70	23,252,452
08 Aug 18	62.64000 -0.80	64.29	62.25	63.72	12,474,942
07 Aug 18	63.44000 +1.59	63.59	60.85	61.60	24,737,004
06 Aug 18	61.85000 -4.64	65.68	60.80	65.50	38,650,148
03 Aug 18	66.49000 -2.91	69.99	66.40	69.00	18,097,814
02 Aug 18	69.40000 +1.09	69.43	67.40	68.31	19,629,856
01 Aug 18	68.31000 -0.56	69.78	68.15	69.78	9,696,974
31 Jul 18	68.87000 -0.18	70.35	68.50	68.51	13,196,152
30 Jul 18	69.05000 -1.35	70.50	68.01	70.22	16,020,031
27 Jul 18	70.40000 -0.10	70.88	69.88	70.22	11,157,009
26 Jul 18	70.50000 -1.39	72.61	70.40	72.19	14,446,930
25 Jul 18	71.89000 +0.88	72.29	70.62	70.84	15,578,865
24 Jul 18	71.01000 +0.82	72.20	69.18	69.70	26,023,740
23 Jul 18	70.19000 -3.57	71.80	69.17	70.55	39,230,828
20 Jul 18	73.76000 +0.54	73.86	71.08	73.15	17,533,644
19 Jul 18	73.22000 -0.88	74.67	72.75	74.60	12,844,222
18 Jul 18	74.10000 +1.35	75.80	72.50	73.05	23,366,344
17 Jul 18	72.75000 -1.96	75.07	72.07	74.90	18,151,794
16 Jul 18	74.71000 -0.28	75.19	73.65	74.50	13,717,854
13 Jul 18	74.99000 +1.29	75.30	73.10	73.87	23,711,226
12 Jul 18	73.70000 +1.33	74.66	72.55	72.56	24,116,236
11 Jul 18	72.37000 -0.47	72.86	70.21	71.50	19,282,088
10 Jul 18	72.84000 +0.55	73.66	71.84	72.75	15,707,049
09 Jul 18	72.29000 +2.31	72.46	69.21	69.28	21,434,740
06 Jul 18	69.98000 +1.99	71.47	67.68	68.00	30,929,460
05 Jul 18	67.99000 -2.08	71.55	67.86	70.20	25,061,616
04 Jul 18	70.07000 -2.44	72.20	70.03	71.50	19,004,888
03 Jul 18	72.51000 -2.89	75.27	69.00	75.25	37,995,832
02 Jul 18	75.40000 -0.36	77.58	74.00	75.00	16,924,420
29 Jun 18	75.76000 +2.91	76.08	73.18	73.18	16,277,396
28 Jun 18	72.85000 -3.60	76.10	72.80	74.90	25,643,336
27 Jun 18	76.45000 -3.30	80.05	76.00	79.97	21,634,384
26 Jun 18	79.75000 +0.13	80.79	77.57	79.01	18,850,110
25 Jun 18	79.62000 +0.65	81.28	78.60	79.16	23,003,202
22 Jun 18	78.97000 +0.78	79.29	76.20	77.10	20,143,400
21 Jun 18	78.19000 -0.75	79.92	77.18	78.94	21,927,540
20 Jun 18	78.94000 +3.95	79.14	73.60	75.00	31,982,078
19 Jun 18	74.99000 -0.96	77.62	73.50	75.70	26,252,068
15 Jun 18	75.95000 -0.34	76.98	75.08	76.01	14,298,128
14 Jun 18	76.29000 -0.74	77.97	75.98	77.00	15,880,457
13 Jun 18	77.03000 -1.63	78.24	75.96	78.00	18,643,112
12 Jun 18	78.66000 +0.64	78.77	77.17	78.15	23,229,352
11 Jun 18	78.02000 -3.13	81.10	76.34	81.09	37,646,556
08 Jun 18	81.15000 -0.86	82.62	81.03	81.40	27,109,516
07 Jun 18	82.01000 -0.40	83.29	81.36	82.45	23,776,092
06 Jun 18	82.41000 +2.26	83.10	79.70	80.59	26,755,838
05 Jun 18	80.15000 +4.41	81.99	75.53	76.16	30,036,892
04 Jun 18	75.74000 +1.73	76.23	73.10	74.59	20,243,118
01 Jun 18	74.01000 -2.12	76.80	72.70	76.14	21,548,620
31 May 18	76.13000 +1.61	76.22	73.35	74.51	21,844,988
30 May 18	74.52000 -20.90	76.40	70.40	71.55	22,828,618
29 May 18	95.42000 -5.84	102.87	93.16	100.25	23,924,080
28 May 18	101.26000 +3.89	101.50	96.68	98.25	17,374,404
25 May 18	97.37000 +3.28	98.85	93.95	94.30	16,651,276
24 May 18	94.09000 -0.57	95.00	93.00	93.00	8,862,485
23 May 18	94.66000 -0.48	96.43	94.23	94.81	11,527,021
22 May 18	95.14000 +3.36	95.22	91.20	91.72	13,879,421
21 May 18	91.78000 -0.48	92.87	91.00	92.80	8,500,144
18 May 18	92.26000 +2.33	92.30	89.22	89.98	10,279,104
17 May 18	89.93000 -1.69	91.56	89.18	91.30	10,364,365
16 May 18	91.62000 -0.81	93.17	91.38	91.80	11,459,185
15 May 18	92.43000 +1.29	93.22	90.59	91.35	13,133,105
14 May 18	91.14000 +1.66	91.49	88.47	90.00	12,612,661
11 May 18	89.48000 -2.11	95.60	88.81	91.66	26,973,328
10 May 18	91.59000 +5.73	92.60	86.06	86.82	25,276,896
09 May 18	85.86000 +0.30	86.40	84.68	85.56	7,696,301
08 May 18	85.56000 +1.05	86.05	84.20	84.93	10,310,282
07 May 18	84.51000 +2.07	84.55	82.51	82.68	9,297,680
04 May 18	82.44000 -0.45	83.72	81.81	82.84	8,097,718
03 May 18	82.89000 +0.96	83.45	80.10	81.98	8,841,912
02 May 18	81.93000 -1.55	84.90	81.00	83.99	13,800,203
27 Apr 18	83.48000 -0.29	85.19	81.02	83.00	15,268,734
26 Apr 18	83.77000 -3.69	87.69	83.38	87.69	15,784,879
25 Apr 18	87.46000 +2.71	87.58	84.36	84.54	16,892,248
24 Apr 18	84.75000 +0.46	86.21	84.01	84.60	10,892,117
23 Apr 18	84.29000 +0.26	85.00	83.15	83.97	9,333,473
20 Apr 18	84.03000 +1.00	86.15	82.80	83.03	13,602,434
19 Apr 18	83.03000 +0.99	83.20	81.60	82.20	9,760,595
18 Apr 18	82.04000 +1.17	82.49	79.99	81.50	13,848,653
17 Apr 18	80.87000 -2.42	83.73	79.83	83.26	16,665,648
16 Apr 18	83.29000 +2.21	83.79	80.10	81.65	16,286,991
13 Apr 18	81.08000 -4.65	86.19	81.00	85.80	22,343,352
12 Apr 18	85.73000 +0.67	86.44	84.21	85.21	10,401,479
11 Apr 18	85.06000 +0.70	86.13	84.00	84.44	12,056,216
10 Apr 18	84.36000 +1.75	84.73	82.83	83.05	9,551,700
09 Apr 18	82.61000 -1.50	84.38	82.15	83.80	12,953,441
04 Apr 18	84.11000 -0.75	86.71	83.79	86.40	13,710,467
03 Apr 18	84.86000 -0.01	85.00	82.30	83.67	14,376,812
02 Apr 18	84.87000 -2.14	87.89	84.60	87.01	11,021,927
30 Mar 18	87.01000 +4.21	87.08	82.74	82.77	14,227,132
29 Mar 18	82.80000 -0.45	84.47	79.00	84.00	16,124,481
28 Mar 18	83.25000 -3.46	87.53	83.00	86.10	23,319,662
27 Mar 18	86.71000 -0.63	89.00	85.05	88.89	20,780,336
26 Mar 18	87.34000 +2.72	89.23	84.60	84.61	20,455,504
23 Mar 18	84.62000 -1.27	85.88	82.00	83.33	15,838,369
22 Mar 18	85.89000 -0.62	87.35	84.77	86.00	12,460,820
21 Mar 18	86.51000 -0.98	89.19	86.00	87.80	14,264,319
20 Mar 18	87.49000 +1.14	88.86	85.51	85.63	14,963,300
19 Mar 18	86.35000 +4.40	86.39	81.58	82.21	14,452,927
16 Mar 18	81.95000 -0.74	83.33	81.66	82.20	9,311,693
15 Mar 18	82.69000 +2.78	83.00	79.50	79.57	12,488,922
14 Mar 18	79.91000 +1.10	80.25	78.32	78.65	7,787,934
13 Mar 18	78.81000 -1.16	80.20	78.50	79.67	7,798,870
12 Mar 18	79.97000 +0.58	80.49	79.05	80.00	8,834,512
09 Mar 18	79.39000 +1.13	79.57	77.70	78.26	9,813,563
08 Mar 18	78.26000 +2.86	78.98	75.82	76.35	14,365,363
07 Mar 18	75.40000 -0.79	76.66	75.15	75.89	5,957,570
06 Mar 18	76.19000 +1.72	76.76	74.41	74.44	9,847,538
05 Mar 18	74.47000 +0.70	74.72	73.11	73.80	5,484,606
02 Mar 18	73.77000 -0.42	74.50	73.54	73.85	5,157,194
01 Mar 18	74.19000 +1.71	74.28	72.20	72.30	7,357,007
28 Feb 18	72.48000 -1.19	74.30	72.37	73.50	6,596,593
27 Feb 18	73.67000 -1.09	75.50	73.61	75.02	6,449,743
26 Feb 18	74.76000 +1.48	75.00	72.55	73.50	9,886,667
23 Feb 18	73.28000 +0.81	74.88	72.43	72.98	9,661,952
22 Feb 18	72.47000 +0.54	73.18	70.97	72.00	14,567,143
14 Feb 18	71.93000 +0.70	72.42	71.30	71.70	5,579,497
13 Feb 18	71.23000 +0.26	72.99	70.97	71.57	9,102,910
12 Feb 18	70.97000 +3.41	71.40	67.85	67.89	12,522,192
09 Feb 18	67.56000 -1.55	68.87	66.12	66.70	16,704,087
08 Feb 18	69.11000 +1.42	69.89	67.78	67.97	10,745,738
07 Feb 18	67.69000 -1.32	71.20	67.08	71.08	15,376,763
06 Feb 18	69.01000 -4.36	71.49	67.18	71.49	24,160,060
05 Feb 18	73.37000 -0.91	73.66	71.70	73.45	12,431,731
02 Feb 18	74.28000 +0.05	75.99	73.71	74.81	7,970,809
01 Feb 18	74.23000 -1.46	76.90	73.20	76.19	9,696,716
31 Jan 18	75.69000 +1.59	75.90	73.90	73.99	8,617,138
30 Jan 18	74.10000 +0.86	74.82	73.05	73.24	8,650,301
29 Jan 18	73.24000 -3.91	78.00	72.90	77.51	17,552,440
26 Jan 18	77.15000 +1.09	77.76	75.75	76.08	10,540,276
25 Jan 18	76.06000 -2.01	78.75	75.47	78.68	15,477,338
24 Jan 18	78.07000 +1.38	78.40	76.32	76.83	13,922,066
23 Jan 18	76.69000 +0.30	77.98	75.51	76.30	14,730,808
22 Jan 18	76.39000 +2.03	76.48	74.19	74.36	12,770,574
19 Jan 18	74.36000 +1.56	74.77	72.05	72.88	11,694,432
18 Jan 18	72.80000 -0.74	74.97	71.93	73.70	9,976,218
17 Jan 18	73.54000 -1.56	75.67	73.24	75.59	11,527,743
16 Jan 18	75.10000 +0.61	76.99	73.86	74.19	17,247,608
15 Jan 18	74.49000 -0.12	76.00	73.61	74.40	14,113,987
12 Jan 18	74.61000 +0.34	75.00	73.96	74.27	7,216,820
11 Jan 18	74.27000 -0.63	75.18	73.77	74.60	8,648,657
10 Jan 18	74.90000 +0.20	75.66	74.00	74.60	14,529,531
09 Jan 18	74.70000 +3.44	75.19	71.07	71.69	21,798,676
08 Jan 18	71.26000 +0.94	71.35	69.90	70.41	9,794,832
05 Jan 18	70.32000 -0.25	71.78	69.88	71.55	13,391,300
04 Jan 18	70.57000 +1.74	70.69	68.83	69.12	16,049,909
03 Jan 18	68.83000 +0.16	70.00	68.60	68.69	12,456,448
02 Jan 18	68.67000 -0.31	69.85	68.20	69.42	9,392,546
29 Dec 17	68.98000 -0.44	70.25	68.80	69.31	7,275,610
28 Dec 17	69.42000 +1.27	69.95	68.15	68.15	7,349,444
27 Dec 17	68.15000 -2.56	70.88	68.00	70.88	11,044,428
26 Dec 17	70.71000 -0.30	71.59	69.70	71.01	6,159,013
25 Dec 17	71.01000 -0.22	72.30	70.20	71.00	7,586,647
22 Dec 17	71.23000 +0.43	71.93	70.49	70.80	10,667,318
21 Dec 17	70.80000 +1.42	71.45	69.12	69.31	15,057,364
20 Dec 17	69.38000 +0.74	69.67	68.50	69.50	8,970,272
19 Dec 17	68.64000 +0.50	68.68	67.70	68.38	8,288,950
18 Dec 17	68.14000 +0.59	68.80	67.59	67.59	7,295,404
15 Dec 17	67.55000 -2.09	69.60	67.49	69.60	10,817,990
14 Dec 17	69.64000 +0.18	70.24	69.19	69.90	8,864,698
13 Dec 17	69.46000 +0.68	69.89	68.21	69.32	11,521,616
12 Dec 17	68.78000 -0.64	70.18	68.70	69.71	13,839,042
11 Dec 17	69.42000 +3.99	69.49	66.30	66.74	24,370,072
08 Dec 17	65.43000 +0.97	65.76	64.28	64.33	11,427,223
07 Dec 17	64.46000 -0.92	65.68	64.23	65.30	7,457,652
06 Dec 17	65.38000 -1.02	67.19	64.53	66.39	10,133,007
05 Dec 17	66.40000 -1.01	67.69	66.00	67.36	7,588,120
04 Dec 17	67.41000 +1.32	67.94	65.07	65.52	10,566,083
01 Dec 17	66.09000 +0.90	66.66	65.21	65.82	7,792,411
30 Nov 17	65.19000 -0.11	66.20	64.50	65.31	6,965,475
29 Nov 17	65.30000 -0.95	67.42	64.80	66.64	10,940,612
28 Nov 17	66.25000 +2.02	66.28	64.40	64.62	13,197,785
27 Nov 17	64.23000 -1.01	66.00	63.51	65.01	12,059,860
24 Nov 17	65.24000 +0.33	66.20	63.81	63.81	16,967,446
23 Nov 17	64.91000 -3.86	68.34	64.80	68.05	24,095,068
22 Nov 17	68.77000 -0.44	71.00	67.80	70.00	22,527,948
21 Nov 17	69.21000 +0.29	69.69	68.20	68.28	17,977,720
20 Nov 17	68.92000 +1.20	69.04	64.62	66.55	22,341,364
17 Nov 17	67.72000 -2.15	70.39	67.50	69.61	17,626,572
16 Nov 17	69.87000 +1.77	70.16	67.17	68.00	21,588,130
15 Nov 17	68.10000 +1.03	68.30	66.14	66.90	26,616,416
14 Nov 17	67.07000 -2.37	70.28	66.93	69.50	28,449,044
13 Nov 17	69.44000 -2.08	71.30	69.21	71.30	26,307,684
10 Nov 17	71.52000 +0.54	71.81	69.42	71.00	25,930,392
09 Nov 17	70.98000 +0.51	71.10	69.10	70.00	29,233,724
08 Nov 17	70.47000 -1.83	71.85	70.07	71.72	31,967,628
07 Nov 17	72.30000 -3.40	76.92	71.90	75.59	38,704,320
06 Nov 17	75.70000 +3.75	76.34	71.10	71.99	19,279,466
03 Nov 17	71.95000 +2.88	73.39	69.20	69.40	14,626,845
02 Nov 17	69.07000 +0.56	70.44	68.00	68.58	11,505,167
01 Nov 17	68.51000 +1.28	68.72	66.90	67.60	10,706,071
31 Oct 17	67.23000 +2.22	67.60	64.80	64.88	11,783,713
30 Oct 17	65.01000 -0.87	66.28	64.80	65.88	10,558,385
27 Oct 17	65.88000 -0.39	66.34	65.32	66.34	10,422,107
26 Oct 17	66.27000 -0.54	67.69	65.43	65.43	12,690,952
25 Oct 17	66.81000 +1.96	67.15	64.62	64.85	7,694,955
24 Oct 17	64.85000 -0.26	65.55	64.80	65.04	5,579,844
23 Oct 17	65.11000 +0.13	65.81	64.56	65.00	5,879,583
20 Oct 17	64.98000 -0.45	65.38	64.40	65.38	5,996,588
19 Oct 17	65.43000 +1.80	65.50	63.50	63.58	10,374,389
18 Oct 17	63.63000 -0.18	63.95	63.31	63.87	5,906,540
17 Oct 17	63.81000 +0.81	63.87	62.66	63.05	7,768,826
16 Oct 17	63.00000 +0.09	63.95	62.45	62.89	6,279,032
13 Oct 17	62.91000 -0.02	63.10	62.10	62.98	5,139,403
12 Oct 17	62.93000 +0.54	63.65	62.44	62.44	7,232,678
11 Oct 17	62.39000 +1.47	62.88	61.10	61.10	11,446,169
10 Oct 17	60.92000 -1.03	62.97	59.83	61.90	14,265,995
09 Oct 17	61.95000 +2.02	63.80	60.61	60.80	12,121,349
29 Sep 17	59.93000 -0.15	60.97	59.80	60.45	6,502,983
28 Sep 17	60.08000 +1.64	60.12	58.44	58.49	9,399,325
27 Sep 17	58.44000 +0.36	58.99	58.15	58.80	5,291,433
26 Sep 17	58.08000 -0.04	58.41	57.78	57.94	3,868,853
25 Sep 17	58.12000 -0.02	58.50	57.62	58.25	5,541,334
22 Sep 17	58.14000 -0.10	58.55	57.92	58.00	3,219,490
21 Sep 17	58.24000 -0.64	58.98	58.01	58.95	4,697,390
20 Sep 17	58.88000 +0.11	59.16	58.71	58.77	2,702,417
19 Sep 17	58.77000 +0.17	58.99	58.40	58.60	3,465,420
18 Sep 17	58.60000 +0.37	59.15	58.27	58.41	4,299,893
15 Sep 17	58.23000 +0.48	58.28	57.50	57.58	4,143,960
14 Sep 17	57.75000 -0.68	59.28	57.70	58.32	5,733,824
13 Sep 17	58.43000 +0.15	58.70	57.70	58.05	5,310,692
12 Sep 17	58.28000 -0.14	58.40	57.30	58.35	7,156,774
11 Sep 17	58.42000 -1.01	59.40	58.20	59.40	6,662,111
08 Sep 17	59.43000 +1.06	59.98	58.07	58.55	7,560,534
07 Sep 17	58.37000 +0.81	59.44	57.08	57.50	6,703,706
06 Sep 17	57.56000 -0.66	58.21	57.19	58.01	6,898,693
05 Sep 17	58.22000 -0.19	58.60	57.75	58.12	7,003,877
04 Sep 17	58.41000 +2.73	59.15	55.68	55.72	14,813,641
01 Sep 17	55.68000 +1.54	55.85	54.26	54.26	12,737,646
31 Aug 17	54.14000 +0.07	54.19	53.57	53.77	6,483,960
30 Aug 17	54.07000 +0.07	54.38	53.80	54.16	5,275,611
29 Aug 17	54.00000 -0.02	54.33	53.60	54.20	5,978,269
28 Aug 17	54.02000 -0.67	55.15	53.60	54.55	10,482,617
25 Aug 17	54.69000 -0.10	55.65	54.60	54.91	7,860,319
24 Aug 17	54.79000 +0.19	54.86	54.40	54.62	4,150,385
23 Aug 17	54.60000 +0.37	55.11	54.00	54.08	3,839,841
22 Aug 17	54.23000 -0.57	54.84	54.07	54.71	3,653,138
21 Aug 17	54.80000 +1.09	54.97	53.72	53.73	7,072,292
18 Aug 17	53.71000 +0.12	53.99	53.40	53.43	3,935,504
17 Aug 17	53.59000 -0.48	54.00	53.34	54.00	5,219,193
16 Aug 17	54.07000 -0.47	55.11	53.90	54.54	4,971,191
15 Aug 17	54.54000 -0.41	55.16	54.18	55.00	6,196,089
14 Aug 17	54.95000 +1.81	55.18	53.15	53.15	11,936,525
11 Aug 17	53.14000 +0.55	53.29	52.32	52.48	8,684,470
10 Aug 17	52.59000 -0.35	53.30	52.21	52.66	6,045,819
09 Aug 17	52.94000 +2.20	53.69	50.64	50.75	14,166,250
08 Aug 17	50.74000 +0.02	51.14	50.60	50.85	6,177,686
07 Aug 17	50.72000 +0.59	50.84	49.78	50.11	4,626,724
04 Aug 17	50.13000 +0.02	50.45	49.99	50.07	4,356,019
03 Aug 17	50.11000 -0.13	50.49	49.98	50.15	5,587,794
02 Aug 17	50.24000 -1.06	51.30	50.08	51.13	6,682,845
01 Aug 17	51.30000 +0.10	51.35	50.86	51.18	4,839,893
31 Jul 17	51.20000 +0.31	51.28	50.76	51.27	6,843,672
28 Jul 17	50.89000 +0.42	51.34	50.50	50.60	8,185,557
27 Jul 17	50.47000 +0.24	50.50	49.85	50.24	4,568,378
26 Jul 17	50.23000 +0.11	50.40	49.90	50.18	4,928,775
25 Jul 17	50.12000 +0.06	50.59	49.98	50.00	4,598,898
24 Jul 17	50.06000 +0.15	50.38	49.85	49.92	4,026,945
21 Jul 17	49.91000 -0.46	50.58	49.84	50.40	8,183,852
20 Jul 17	50.37000 -0.14	50.94	50.00	50.28	7,318,005
19 Jul 17	50.51000 +0.38	50.95	50.06	50.22	7,539,700
18 Jul 17	50.13000 +1.09	50.16	49.01	49.13	12,433,150
17 Jul 17	49.04000 +0.33	49.49	48.42	48.70	7,322,313
14 Jul 17	48.71000 -0.39	49.00	48.60	49.00	5,924,137
13 Jul 17	49.10000 +0.03	49.58	48.95	49.11	5,457,071
12 Jul 17	49.07000 -0.45	49.79	48.90	49.75	4,748,263
11 Jul 17	49.52000 +0.20	49.69	49.21	49.33	4,798,891
10 Jul 17	49.32000 +0.50	49.56	48.41	48.73	6,860,452
07 Jul 17	48.82000 -0.45	49.20	48.70	49.20	6,717,756
06 Jul 17	49.27000 -0.48	49.77	49.09	49.75	6,406,945
05 Jul 17	49.75000 +0.57	49.78	49.03	49.12	4,521,563
04 Jul 17	49.18000 -0.90	50.00	49.00	49.90	10,119,631
03 Jul 17	50.08000 -0.51	51.00	50.00	50.75	7,661,253
30 Jun 17	50.59000 -0.03	50.80	50.11	50.58	4,971,447
29 Jun 17	50.62000 +0.52	50.88	50.00	50.01	7,070,981
28 Jun 17	50.10000 -1.00	50.97	50.00	50.82	7,076,424
27 Jun 17	51.10000 +0.01	51.35	50.63	51.11	7,483,772
26 Jun 17	51.09000 +0.96	51.22	50.09	50.34	12,335,709
23 Jun 17	50.13000 +0.62	50.44	49.40	49.50	9,297,825
22 Jun 17	49.51000 -0.48	50.40	49.42	49.90	12,764,447
21 Jun 17	49.99000 +0.69	50.01	48.87	49.50	17,757,024
20 Jun 17	49.30000 -0.97	50.45	49.05	50.30	13,572,652
19 Jun 17	50.27000 -1.09	51.25	50.16	51.00	11,027,163
16 Jun 17	51.36000 +0.84	51.77	50.28	50.29	17,420,638
15 Jun 17	50.52000 -0.30	50.82	49.89	50.82	8,237,629
14 Jun 17	50.82000 +0.02	50.96	50.31	50.80	6,116,098
13 Jun 17	50.80000 -0.43	51.34	50.40	51.25	7,227,862
12 Jun 17	51.23000 +0.09	51.79	50.80	51.16	8,031,030
09 Jun 17	51.14000 -0.12	51.79	50.75	51.35	7,285,093
08 Jun 17	51.26000 +0.92	51.55	50.30	50.37	8,831,848
07 Jun 17	50.34000 +0.85	50.38	49.44	49.46	7,792,536
06 Jun 17	49.49000 +0.72	49.50	48.47	48.71	7,461,987
05 Jun 17	48.77000 -1.31	50.00	48.57	49.88	11,576,632
02 Jun 17	50.08000 -0.68	50.66	49.52	50.40	8,231,503
01 Jun 17	50.76000 +0.97	50.78	49.35	49.68	7,212,633
31 May 17	49.79000 -9.10	49.95	48.85	49.03	8,214,260
26 May 17	58.89000 +0.29	58.99	58.02	58.60	5,728,518
25 May 17	58.60000 -1.51	60.30	58.58	59.81	5,996,299
24 May 17	60.11000 -0.09	60.40	59.03	60.23	6,741,716
23 May 17	60.20000 +0.88	60.29	58.86	59.28	6,557,948
22 May 17	59.32000 +0.59	59.82	58.55	58.72	5,795,382
19 May 17	58.73000 -0.10	59.10	58.10	58.79	4,609,064
18 May 17	58.83000 +1.39	58.93	57.14	57.30	6,789,888
17 May 17	57.44000 -0.38	58.49	57.03	57.79	5,319,425
16 May 17	57.82000 +1.32	58.03	56.21	56.25	6,782,853
15 May 17	56.50000 +0.54	56.70	55.66	56.10	5,928,299
12 May 17	55.96000 +0.04	56.43	55.80	55.90	4,717,515
11 May 17	55.92000 +0.56	56.16	55.03	55.29	7,786,649
10 May 17	55.36000 +0.98	56.30	54.10	54.50	8,408,366
09 May 17	54.38000 -0.34	54.65	53.43	54.65	9,355,175
08 May 17	54.72000 +0.08	54.88	54.18	54.61	9,887,590
05 May 17	54.64000 +0.25	54.69	54.00	54.41	8,803,640
04 May 17	54.39000 +0.68	54.45	53.40	53.88	8,605,553
03 May 17	53.71000 +0.57	54.17	53.18	53.19	7,900,446
02 May 17	53.14000 -0.49	53.63	52.85	53.63	8,247,033
28 Apr 17	53.63000 -1.08	55.00	52.98	54.70	18,087,960
27 Apr 17	54.71000 -0.87	55.52	54.30	55.51	13,552,454
26 Apr 17	55.58000 -0.81	57.06	55.30	56.37	7,458,535
25 Apr 17	56.39000 -0.20	57.00	56.05	56.12	5,387,034
24 Apr 17	56.59000 +0.31	56.67	54.46	56.08	6,709,013
21 Apr 17	56.28000 +0.50	56.30	55.38	55.49	6,244,851
20 Apr 17	55.78000 +0.81	56.06	54.74	54.98	8,222,154
19 Apr 17	54.97000 +0.01	55.09	54.25	55.09	6,849,643
18 Apr 17	54.96000 +0.78	55.47	54.01	54.01	6,266,344
17 Apr 17	54.18000 +0.18	54.19	53.49	53.78	3,322,744
14 Apr 17	54.00000 -0.16	54.18	53.67	54.16	1,968,513
13 Apr 17	54.16000 +0.80	54.19	53.09	53.37	3,600,091
12 Apr 17	53.36000 +0.47	53.70	52.69	52.80	5,529,453
11 Apr 17	52.89000 -1.01	53.82	52.38	53.82	10,486,661
10 Apr 17	53.90000 -0.93	55.05	53.33	55.05	7,108,367
07 Apr 17	54.83000 +0.11	55.09	54.70	54.77	4,230,948
06 Apr 17	54.72000 +0.23	54.99	54.38	54.80	4,374,336
05 Apr 17	54.49000 +0.16	54.98	53.88	54.22	5,959,172
31 Mar 17	54.33000 +1.09	54.35	53.03	53.16	4,631,491
30 Mar 17	53.24000 -0.11	53.78	52.63	53.50	5,384,989
29 Mar 17	53.35000 -0.49	54.16	53.13	53.84	3,911,112
28 Mar 17	53.84000 +0.04	54.35	53.51	53.66	3,946,521
27 Mar 17	53.80000 +0.32	54.69	53.11	53.38	5,891,468
24 Mar 17	53.48000 -0.16	54.20	53.35	53.70	6,256,857
23 Mar 17	53.64000 -0.02	54.34	53.00	53.88	6,730,204
22 Mar 17	53.66000 +0.18	53.90	53.11	53.50	4,333,421
21 Mar 17	53.48000 +1.07	53.58	52.20	52.25	6,133,937
20 Mar 17	52.41000 +0.45	53.00	51.53	51.83	6,069,253
17 Mar 17	51.96000 +0.15	52.15	51.50	51.85	4,443,503
16 Mar 17	51.81000 -0.43	52.47	51.50	52.13	6,943,761
15 Mar 17	52.24000 +1.35	52.29	50.63	50.77	7,275,389
14 Mar 17	50.89000 +0.13	50.96	50.20	50.80	7,583,823
13 Mar 17	50.76000 -0.52	51.10	50.30	50.70	12,156,893
10 Mar 17	51.28000 +0.12	51.66	51.07	51.16	5,125,812
09 Mar 17	51.16000 -0.22	51.68	50.99	51.68	3,425,156
08 Mar 17	51.38000 +0.23	51.49	50.84	50.90	3,413,106
07 Mar 17	51.15000 +0.95	51.23	50.30	50.35	6,374,737
06 Mar 17	50.20000 +0.40	50.55	49.65	49.84	4,400,859
03 Mar 17	49.80000 +0.20	49.85	49.53	49.61	2,846,856
02 Mar 17	49.60000 -0.24	50.35	49.45	49.86	5,469,551
01 Mar 17	49.84000 -0.55	50.64	49.78	50.34	7,144,747
28 Feb 17	50.39000 -0.42	51.07	50.10	50.81	4,096,364
27 Feb 17	50.81000 -0.55	51.29	50.45	51.29	5,339,210
24 Feb 17	51.36000 +1.03	51.50	50.40	50.43	7,791,249
23 Feb 17	50.33000 +0.37	50.40	49.62	49.77	5,434,351
22 Feb 17	49.96000 +0.11	50.20	49.51	50.01	3,216,189
21 Feb 17	49.85000 +0.11	50.70	49.52	49.91	4,659,586
20 Feb 17	49.74000 +0.66	50.18	48.85	49.12	5,293,131
17 Feb 17	49.08000 -0.33	49.49	48.91	49.40	2,881,720
16 Feb 17	49.41000 +1.54	49.74	47.90	47.90	5,863,367
15 Feb 17	47.87000 -0.44	48.47	47.72	48.20	2,770,769
14 Feb 17	48.31000 +0.42	48.56	47.76	47.90	3,942,623
13 Feb 17	47.89000 +0.08	48.10	47.42	47.86	3,824,698
10 Feb 17	47.81000 -0.34	48.24	47.58	48.17	5,073,286
09 Feb 17	48.15000 -0.11	48.86	47.96	48.38	6,069,335
08 Feb 17	48.26000 +0.31	48.43	47.98	48.12	3,524,879
07 Feb 17	47.95000 -0.33	48.20	47.82	48.20	3,593,832
06 Feb 17	48.28000 -0.61	50.16	48.00	48.79	7,900,798
03 Feb 17	48.89000 +1.06	49.04	47.72	47.91	3,825,942
26 Jan 17	47.83000 +0.05	48.50	47.74	47.90	3,447,255
25 Jan 17	47.78000 +0.94	48.66	46.80	46.90	5,395,096
24 Jan 17	46.84000 -0.77	47.73	46.70	47.68	6,777,391
23 Jan 17	47.61000 +0.61	47.67	46.82	47.00	3,703,265
20 Jan 17	47.00000 +0.04	47.16	46.81	46.96	2,954,169
19 Jan 17	46.96000 +0.44	47.00	46.39	46.50	3,958,107
18 Jan 17	46.52000 +0.23	46.57	46.29	46.38	3,198,345
17 Jan 17	46.29000 -0.19	46.46	46.06	46.20	3,410,532
16 Jan 17	46.48000 +0.82	46.60	45.20	45.50	14,122,810
13 Jan 17	45.66000 +0.40	45.67	45.15	45.26	5,379,251
12 Jan 17	45.26000 -0.01	45.63	45.05	45.26	3,540,486
11 Jan 17	45.27000 -0.77	46.07	45.20	46.07	5,247,435
10 Jan 17	46.04000 +0.47	46.10	45.39	45.55	3,258,294
09 Jan 17	45.57000 -0.42	46.03	45.20	45.91	7,154,284
06 Jan 17	45.99000 -0.60	46.74	45.88	46.54	4,192,787
05 Jan 17	46.59000 +0.01	46.77	46.37	46.54	4,890,306
04 Jan 17	46.58000 +0.58	46.84	46.01	46.14	4,764,591
03 Jan 17	46.00000 +0.50	46.40	45.30	45.40	4,569,177
30 Dec 16	45.50000 -0.01	45.72	45.27	45.68	4,878,957
29 Dec 16	45.51000 +0.04	45.60	45.15	45.54	3,823,233
28 Dec 16	45.47000 -0.44	45.95	45.18	45.87	4,315,843
27 Dec 16	45.91000 +0.17	46.29	45.65	45.67	2,820,324
26 Dec 16	45.74000 +0.41	46.01	44.70	45.00	7,354,839
23 Dec 16	45.33000 +0.00	45.57	45.15	45.37	6,936,319
22 Dec 16	45.33000 -0.76	46.17	45.15	46.08	6,289,224
21 Dec 16	46.09000 +0.21	46.23	45.70	45.71	4,551,614
20 Dec 16	45.88000 -0.88	46.88	45.25	46.88	9,696,861
19 Dec 16	46.76000 +0.17	46.98	46.48	46.70	4,489,670
16 Dec 16	46.59000 +0.11	46.62	46.27	46.41	5,015,665
15 Dec 16	46.48000 -0.26	46.90	46.36	46.78	5,182,560
14 Dec 16	46.74000 -0.06	46.96	46.44	46.83	2,535,603
13 Dec 16	46.80000 -0.55	47.19	46.40	47.14	3,833,807
12 Dec 16	47.35000 +0.44	47.95	46.38	47.00	7,674,829
09 Dec 16	46.91000 -0.36	47.29	46.67	47.28	6,825,586
08 Dec 16	47.27000 -0.55	48.17	47.11	47.99	5,560,478
07 Dec 16	47.82000 -0.04	48.09	47.53	48.00	6,331,797
06 Dec 16	47.86000 +0.77	47.98	46.88	47.08	6,709,632
05 Dec 16	47.09000 +0.05	47.15	46.60	46.79	7,785,799
02 Dec 16	47.04000 +0.17	47.25	46.61	46.97	7,273,039
01 Dec 16	46.87000 +0.01	46.97	46.47	46.75	3,612,553
30 Nov 16	46.86000 +0.50	46.95	46.14	46.43	4,651,853
29 Nov 16	46.36000 +0.00	46.62	46.06	46.35	4,792,978
28 Nov 16	46.36000 -0.25	46.88	46.25	46.88	4,150,898
25 Nov 16	46.61000 -0.02	46.99	46.17	46.60	5,960,486
24 Nov 16	46.63000 +0.53	46.83	46.01	46.02	6,394,331
23 Nov 16	46.10000 -0.20	46.40	45.90	46.25	3,917,697
22 Nov 16	46.30000 +0.43	46.38	45.80	45.90	6,109,251
21 Nov 16	45.87000 +0.34	45.96	45.43	45.64	4,849,530
18 Nov 16	45.53000 -0.33	45.96	45.48	45.94	4,167,615
17 Nov 16	45.86000 +0.02	46.05	45.66	45.84	3,271,885
16 Nov 16	45.84000 +0.54	46.05	45.19	45.30	4,837,927
15 Nov 16	45.30000 +0.18	45.51	45.02	45.12	4,706,214
14 Nov 16	45.12000 -0.53	45.90	44.79	45.70	11,599,712
11 Nov 16	45.65000 -0.24	45.97	45.40	45.82	4,503,406
10 Nov 16	45.89000 -0.34	46.49	45.73	46.40	6,150,087
09 Nov 16	46.23000 -0.04	46.48	45.35	46.28	5,022,348
08 Nov 16	46.27000 +0.88	46.36	45.31	45.40	6,857,871
07 Nov 16	45.39000 -0.36	45.90	45.20	45.76	6,742,563
04 Nov 16	45.75000 -0.82	46.25	45.55	46.20	8,258,051
03 Nov 16	46.57000 -0.20	46.79	46.00	46.70	4,795,647
02 Nov 16	46.77000 -0.12	47.11	46.51	46.81	4,058,634
01 Nov 16	46.89000 +0.75	46.90	46.00	46.26	6,704,028
31 Oct 16	46.14000 -0.08	46.60	45.91	46.30	5,824,974
28 Oct 16	46.22000 -0.37	46.65	45.95	46.50	3,277,212
27 Oct 16	46.59000 +0.08	47.00	46.41	46.50	3,342,373
26 Oct 16	46.51000 +0.51	46.64	46.01	46.09	3,243,335
25 Oct 16	46.00000 -0.31	46.50	45.87	46.40	3,984,983
24 Oct 16	46.31000 -0.29	46.77	46.08	46.77	4,054,619
21 Oct 16	46.60000 +0.05	46.96	46.22	46.52	2,721,381
20 Oct 16	46.55000 -0.55	47.36	46.30	47.28	3,829,308
19 Oct 16	47.10000 +0.30	47.40	46.82	46.90	5,101,779
18 Oct 16	46.80000 -0.04	47.28	46.61	46.62	5,964,999
17 Oct 16	46.84000 +0.92	47.44	45.80	45.90	7,116,343
14 Oct 16	45.92000 -0.22	46.66	45.75	46.00	4,424,284
13 Oct 16	46.14000 +0.50	46.20	45.50	45.50	7,415,655
12 Oct 16	45.64000 -0.19	45.90	45.30	45.80	3,768,042
11 Oct 16	45.83000 +0.63	46.07	45.02	45.24	9,318,978
10 Oct 16	45.20000 +1.15	45.51	44.36	44.38	7,545,202
30 Sep 16	44.05000 +0.15	44.35	43.82	43.88	1,768,959
29 Sep 16	43.90000 +0.14	44.24	43.67	43.74	3,251,687
28 Sep 16	43.76000 +0.09	43.83	43.44	43.76	3,015,887
27 Sep 16	43.67000 -0.18	44.25	43.33	44.00	3,822,701
26 Sep 16	43.85000 -0.63	44.47	43.80	44.47	2,300,644
23 Sep 16	44.48000 +0.77	44.50	43.62	43.71	5,837,722
22 Sep 16	43.71000 +0.16	43.75	43.50	43.74	3,713,195
21 Sep 16	43.55000 +0.05	43.69	43.35	43.56	2,249,322
20 Sep 16	43.50000 +0.32	43.55	42.94	43.24	3,533,162
19 Sep 16	43.18000 +0.50	43.23	42.68	42.68	5,219,201
14 Sep 16	42.68000 -0.89	43.50	42.50	43.48	5,913,577
13 Sep 16	43.57000 -0.30	43.80	43.10	43.55	4,468,482
12 Sep 16	43.87000 +0.67	43.90	42.61	42.94	6,506,061
09 Sep 16	43.20000 -0.28	43.78	43.17	43.59	3,261,717
08 Sep 16	43.48000 -0.20	43.84	43.35	43.61	2,329,999
07 Sep 16	43.68000 -0.47	44.28	43.32	44.25	6,986,641
06 Sep 16	44.15000 +0.03	44.26	43.79	44.05	2,918,100
05 Sep 16	44.12000 -0.40	44.66	43.94	44.60	3,352,320
02 Sep 16	44.52000 +0.96	44.55	43.35	43.35	5,978,692
01 Sep 16	43.56000 +0.22	43.79	43.20	43.34	2,622,952
31 Aug 16	43.34000 +0.10	43.54	43.02	43.29	3,128,846
30 Aug 16	43.24000 -1.14	44.39	43.00	44.25	8,834,005
29 Aug 16	44.38000 +0.23	44.67	44.02	44.03	3,971,540
26 Aug 16	44.15000 +0.02	44.55	43.88	44.13	3,185,491
25 Aug 16	44.13000 +0.05	44.30	43.74	43.95	4,695,171
24 Aug 16	44.08000 -0.10	44.58	43.94	44.30	2,786,994
23 Aug 16	44.18000 -0.44	44.65	44.00	44.50	5,373,422
22 Aug 16	44.62000 +0.16	44.75	44.20	44.59	5,069,095
19 Aug 16	44.46000 -0.05	44.65	44.30	44.37	3,821,668
18 Aug 16	44.51000 -0.37	45.39	44.00	44.82	6,482,807
17 Aug 16	44.88000 -0.41	45.55	44.81	45.14	3,858,686
16 Aug 16	45.29000 -0.02	45.65	44.80	45.49	7,002,065
15 Aug 16	45.31000 +0.54	45.88	44.72	44.88	5,705,068
12 Aug 16	44.77000 +0.18	44.89	44.44	44.54	2,790,861
11 Aug 16	44.59000 -0.14	45.06	44.52	44.68	2,996,569
10 Aug 16	44.73000 -0.19	45.19	44.60	44.92	3,892,388
09 Aug 16	44.92000 +1.24	45.22	43.83	43.84	7,672,192
08 Aug 16	43.68000 -0.17	43.92	43.52	43.91	3,725,235
05 Aug 16	43.85000 +0.32	44.00	43.51	43.51	2,764,621
04 Aug 16	43.53000 -0.29	44.10	43.40	43.74	3,128,901
03 Aug 16	43.82000 +0.02	44.06	43.42	43.79	3,559,672
02 Aug 16	43.80000 +0.63	43.83	43.04	43.04	4,246,766
01 Aug 16	43.17000 -0.51	44.14	42.99	43.70	6,038,879
29 Jul 16	43.68000 -0.12	44.09	43.20	43.55	5,513,562
28 Jul 16	43.80000 +0.66	44.44	42.62	43.01	7,934,199
27 Jul 16	43.14000 +0.22	43.38	42.18	42.90	10,432,008
26 Jul 16	42.92000 +0.06	42.99	42.70	42.80	3,775,956
25 Jul 16	42.86000 +0.74	42.97	41.80	42.00	3,976,864
22 Jul 16	42.12000 -0.53	42.60	41.80	42.55	5,355,067
21 Jul 16	42.65000 -0.15	42.99	42.30	42.88	6,118,305
20 Jul 16	42.80000 +0.12	43.09	42.53	42.88	2,679,080
19 Jul 16	42.68000 -0.78	43.88	42.50	43.50	5,169,636
18 Jul 16	43.46000 +0.26	43.66	42.81	43.35	3,866,340
15 Jul 16	43.20000 +0.31	43.50	42.85	43.12	4,114,824
14 Jul 16	42.89000 -0.20	43.20	42.60	43.20	5,638,515
13 Jul 16	43.09000 -0.16	44.00	43.00	43.53	8,422,735
12 Jul 16	43.25000 +1.17	43.48	41.90	41.94	13,356,062
11 Jul 16	42.08000 +1.52	42.30	40.40	40.62	12,277,496
08 Jul 16	40.56000 -0.41	41.08	40.30	41.00	5,687,286
07 Jul 16	40.97000 +0.14	41.37	40.73	40.77	5,198,872
06 Jul 16	40.83000 +0.27	41.05	40.31	40.56	4,305,370
05 Jul 16	40.56000 -0.26	41.46	40.43	40.90	4,179,995
04 Jul 16	40.82000 +0.52	40.96	40.25	40.35	3,813,689
01 Jul 16	40.30000 +0.19	40.90	40.08	40.08	2,754,156
30 Jun 16	40.11000 -0.19	40.41	40.00	40.40	2,551,978
29 Jun 16	40.30000 -0.25	40.82	40.17	40.58	3,412,406
28 Jun 16	40.55000 +0.18	41.30	40.21	40.21	6,320,967
27 Jun 16	40.37000 +0.99	40.50	39.32	39.35	5,867,213
24 Jun 16	39.38000 -0.50	40.11	39.05	39.51	5,197,547
23 Jun 16	39.88000 +0.11	40.02	39.67	39.77	6,101,348
22 Jun 16	39.77000 +0.57	39.94	38.98	39.21	5,734,676
21 Jun 16	39.20000 +0.03	40.00	39.15	39.35	6,952,636
20 Jun 16	39.17000 -0.17	39.50	38.92	39.34	3,521,107
17 Jun 16	39.34000 +0.43	39.55	38.81	38.81	7,608,960
16 Jun 16	38.91000 -7.29	39.22	38.42	38.42	6,266,337
15 Jun 16	46.20000 +0.29	46.40	45.51	45.79	5,135,955
14 Jun 16	45.91000 -0.18	46.17	45.33	45.90	4,848,566
13 Jun 16	46.09000 -0.60	46.90	46.00	46.11	6,934,531
08 Jun 16	46.69000 +0.15	46.95	46.23	46.50	4,963,964
07 Jun 16	46.54000 -0.06	46.79	46.21	46.71	3,278,029
06 Jun 16	46.60000 -0.11	47.09	46.50	46.95	4,484,059
03 Jun 16	46.71000 +1.16	46.95	45.59	45.79	11,381,595
02 Jun 16	45.55000 -0.17	45.80	45.46	45.61	3,261,871
01 Jun 16	45.72000 -0.22	46.01	45.55	45.81	5,244,023
31 May 16	45.94000 +0.94	45.99	45.01	45.01	6,948,643
30 May 16	45.00000 +0.15	45.30	44.45	44.68	4,706,239
27 May 16	44.85000 -0.30	45.33	44.38	45.33	7,685,993
26 May 16	45.15000 -0.08	45.48	44.79	45.24	5,276,869
25 May 16	45.23000 -0.68	46.07	45.19	45.91	5,321,779
24 May 16	45.91000 -0.01	46.20	45.50	45.77	5,203,222
23 May 16	45.92000 -0.56	46.38	45.72	46.20	8,708,640
20 May 16	46.48000 -0.15	46.60	46.10	46.43	3,423,924
19 May 16	46.63000 -0.53	47.13	46.35	46.75	6,007,812
18 May 16	47.16000 -0.19	47.47	46.61	47.02	3,695,943
17 May 16	47.35000 +0.34	47.51	46.76	47.01	3,058,728
16 May 16	47.01000 +0.19	47.14	46.21	46.70	3,132,526
13 May 16	46.82000 -0.10	47.00	46.40	46.66	3,286,513
12 May 16	46.92000 -0.34	47.40	46.65	47.00	4,424,658
11 May 16	47.26000 +0.94	47.88	46.28	46.33	5,560,251
10 May 16	46.32000 -0.05	46.68	46.09	46.20	3,659,113
09 May 16	46.37000 -0.55	46.82	46.08	46.70	4,601,967
06 May 16	46.92000 -0.63	47.78	46.75	47.60	2,865,528
05 May 16	47.55000 -0.25	47.75	47.29	47.75	2,699,010
04 May 16	47.80000 +0.01	48.42	47.60	47.70	5,410,693
03 May 16	47.79000 +1.11	47.97	46.50	46.88	6,819,336
29 Apr 16	46.68000 -0.08	47.01	46.38	46.63	3,834,029
28 Apr 16	46.76000 -0.57	47.15	46.30	47.15	3,381,337
27 Apr 16	47.33000 -0.01	47.48	46.94	47.30	3,423,337
26 Apr 16	47.34000 +0.82	47.40	46.40	46.53	4,265,120
25 Apr 16	46.52000 -0.34	46.85	46.31	46.63	4,596,409
22 Apr 16	46.86000 +0.12	46.98	46.38	46.71	5,041,779
21 Apr 16	46.74000 -1.11	47.29	46.65	47.15	5,446,727
20 Apr 16	47.85000 +0.07	47.99	45.92	47.78	9,761,084
19 Apr 16	47.78000 -0.36	48.35	47.62	48.20	4,054,926
18 Apr 16	48.14000 +0.50	48.55	47.64	47.83	8,685,252
15 Apr 16	47.64000 +0.42	47.78	47.08	47.25	6,403,293
14 Apr 16	47.22000 +0.09	47.47	47.02	47.15	6,652,187
13 Apr 16	47.13000 +0.11	47.80	47.01	47.30	9,271,925
11 Apr 16	47.02000 -0.32	47.47	46.92	47.20	8,743,173
08 Apr 16	47.34000 -0.37	47.55	47.01	47.36	3,009,847
07 Apr 16	47.71000 +0.12	48.00	47.43	47.90	4,034,113
06 Apr 16	47.59000 -0.31	47.90	47.45	47.90	3,827,930
05 Apr 16	47.90000 +0.35	48.06	47.20	47.20	4,877,698
01 Apr 16	47.55000 +0.32	47.58	46.60	47.23	3,361,393
31 Mar 16	47.23000 -0.08	47.70	47.00	47.33	3,807,561
30 Mar 16	47.31000 +0.64	47.54	46.72	46.75	3,844,912
29 Mar 16	46.67000 -0.26	47.09	46.51	47.09	4,220,397
28 Mar 16	46.93000 -0.45	47.85	46.87	47.60	5,080,463
25 Mar 16	47.38000 +0.11	47.75	47.10	47.27	3,643,907
24 Mar 16	47.27000 +0.05	47.37	46.68	47.10	3,866,640
23 Mar 16	47.22000 +0.01	47.52	46.98	47.22	5,193,892
22 Mar 16	47.21000 -0.64	47.80	47.06	47.80	7,675,922
21 Mar 16	47.85000 +0.20	48.05	47.56	47.76	7,770,806
18 Mar 16	47.65000 -0.75	48.70	47.43	48.48	13,804,967
17 Mar 16	48.40000 +0.29	48.68	47.75	48.11	5,830,297
16 Mar 16	48.11000 +0.17	48.60	47.17	47.52	10,962,053
15 Mar 16	47.94000 +1.16	48.45	46.16	46.58	8,480,587
14 Mar 16	46.78000 +0.21	47.52	46.52	46.76	4,528,622
11 Mar 16	46.57000 -0.07	46.84	45.75	46.60	4,193,938
10 Mar 16	46.64000 -1.53	48.15	46.61	47.90	5,202,757
09 Mar 16	48.17000 +0.51	48.36	46.35	47.03	6,068,965
08 Mar 16	47.66000 -0.05	47.68	46.30	47.36	5,110,487
07 Mar 16	47.71000 +0.24	47.90	47.06	47.30	5,531,052
04 Mar 16	47.47000 +0.77	48.29	46.11	46.50	17,210,672
03 Mar 16	46.70000 +0.82	46.77	45.70	45.72	5,969,825
02 Mar 16	45.88000 +1.14	46.00	44.60	44.60	6,925,959
01 Mar 16	44.74000 -0.23	45.20	44.06	44.69	4,976,183
29 Feb 16	44.97000 -1.03	45.99	43.95	45.99	8,148,553
26 Feb 16	46.00000 +0.34	46.35	45.50	45.71	5,475,732
25 Feb 16	45.66000 -1.29	46.99	45.15	46.98	7,869,376
24 Feb 16	46.95000 +0.26	47.37	46.49	46.70	9,705,632
23 Feb 16	46.69000 +0.44	46.71	45.73	46.12	4,892,876
22 Feb 16	46.25000 +0.72	46.86	45.82	46.28	9,607,916
19 Feb 16	45.53000 +0.62	45.60	44.84	45.00	5,564,108
18 Feb 16	44.91000 -0.61	45.63	44.75	45.45	4,570,856
17 Feb 16	45.52000 -0.54	46.29	44.53	46.00	6,725,862
16 Feb 16	46.06000 +0.70	46.19	45.36	45.60	4,944,569
15 Feb 16	45.36000 +0.10	46.00	44.50	44.80	3,050,369
05 Feb 16	45.26000 -0.52	45.90	44.85	45.79	3,163,725
04 Feb 16	45.78000 -0.22	46.26	45.20	45.82	4,435,287
03 Feb 16	46.00000 +1.06	46.40	44.39	44.61	5,867,175
02 Feb 16	44.94000 +0.27	45.40	44.60	44.88	3,383,787
01 Feb 16	44.67000 +0.67	45.25	43.72	43.96	5,368,980
29 Jan 16	44.00000 +1.43	44.39	42.65	42.70	5,546,306
28 Jan 16	42.57000 -0.78	44.04	42.53	43.01	6,323,544
27 Jan 16	43.35000 +0.44	43.66	41.73	42.70	7,018,131
26 Jan 16	42.91000 -1.06	44.80	42.31	43.89	9,560,324
25 Jan 16	43.97000 +0.65	44.59	43.18	43.18	5,216,549
22 Jan 16	43.32000 +0.43	43.49	42.98	43.29	3,978,284
21 Jan 16	42.89000 -1.43	44.50	42.85	43.90	3,531,544
20 Jan 16	44.32000 -0.01	44.64	43.52	44.43	3,934,158
19 Jan 16	44.33000 +0.95	44.50	42.80	43.24	5,582,398
18 Jan 16	43.38000 +0.36	43.55	41.99	42.99	9,416,693
15 Jan 16	43.02000 -1.30	44.48	42.68	44.18	6,185,139
14 Jan 16	44.32000 +0.38	44.88	42.50	43.11	9,340,318
13 Jan 16	43.94000 -1.10	45.80	43.90	45.10	6,659,513
12 Jan 16	45.04000 -0.51	46.26	43.90	45.99	8,941,998
11 Jan 16	45.55000 -2.10	47.97	45.52	47.65	6,961,380
08 Jan 16	47.65000 +1.46	47.99	46.00	47.30	11,245,596
07 Jan 16	46.19000 -2.33	48.25	45.65	48.25	1,548,800
06 Jan 16	48.52000 +0.96	48.88	47.40	47.56	8,667,045
05 Jan 16	47.56000 +0.36	48.00	46.45	46.50	9,532,866
04 Jan 16	47.20000 -1.92	49.10	47.08	49.10	8,674,476
31 Dec 15	49.12000 +0.24	49.58	48.70	48.88	8,192,204
30 Dec 15	48.88000 -0.55	49.53	48.30	49.30	9,319,090
29 Dec 15	49.43000 +0.51	49.55	48.80	48.80	4,459,975
28 Dec 15	48.92000 -0.44	49.50	48.70	49.50	9,019,487
25 Dec 15	49.36000 -0.49	50.08	49.25	49.86	5,518,393
24 Dec 15	49.85000 -0.62	50.69	49.55	50.50	4,729,988
23 Dec 15	50.47000 -0.12	51.13	50.41	50.60	7,054,387
22 Dec 15	50.59000 -0.43	51.00	50.28	51.00	5,966,007
21 Dec 15	51.02000 +1.28	51.41	49.30	49.61	13,121,249
18 Dec 15	49.74000 -0.14	50.15	49.31	49.82	4,727,317
17 Dec 15	49.88000 +0.30	50.20	49.60	49.70	5,891,784
16 Dec 15	49.58000 -0.20	49.89	49.48	49.50	4,208,377
15 Dec 15	49.78000 +0.73	50.10	48.99	49.10	6,841,589
14 Dec 15	49.05000 -0.58	49.45	48.73	49.38	12,246,055
11 Dec 15	49.63000 -0.37	50.50	49.40	49.70	5,198,420
10 Dec 15	50.00000 -0.01	50.20	49.60	50.01	5,626,369
09 Dec 15	50.01000 -0.19	50.50	49.78	50.00	5,750,872
08 Dec 15	50.20000 -1.32	51.55	50.00	51.20	5,487,153
07 Dec 15	51.52000 +0.36	51.62	50.61	50.92	6,422,434
04 Dec 15	51.16000 +0.14	51.39	50.58	50.78	5,538,866
03 Dec 15	51.02000 +0.08	51.13	50.31	50.85	7,350,717
02 Dec 15	50.94000 +0.57	51.18	50.09	50.40	7,143,928
01 Dec 15	50.37000 +0.89	50.53	49.10	49.21	4,941,314
30 Nov 15	49.48000 +0.05	49.70	48.71	49.43	8,489,815
27 Nov 15	49.43000 -1.11	50.25	49.16	50.10	8,375,574
26 Nov 15	50.54000 +0.32	50.78	49.70	50.23	10,783,836
25 Nov 15	50.22000 -0.49	50.60	49.88	50.60	7,163,465
24 Nov 15	50.71000 +0.32	50.90	49.60	50.33	6,808,855
23 Nov 15	50.39000 -0.56	51.20	50.09	51.00	8,624,476
20 Nov 15	50.95000 -0.37	51.39	50.51	51.38	7,875,673
19 Nov 15	51.32000 +0.24	51.78	50.92	51.08	4,900,877
18 Nov 15	51.08000 -0.60	51.75	50.92	51.68	6,847,059
17 Nov 15	51.68000 +0.21	51.92	51.20	51.49	11,532,017
16 Nov 15	51.47000 +1.05	51.49	49.85	50.01	9,263,812
13 Nov 15	50.42000 -0.74	50.94	50.11	50.72	8,576,422
12 Nov 15	51.16000 -0.17	51.50	50.14	51.20	13,882,614
11 Nov 15	51.33000 +2.40	51.40	49.86	50.70	22,154,592
10 Nov 15	48.93000 -2.40	52.36	48.10	51.36	22,806,152
09 Nov 15	51.33000 -0.15	52.19	51.02	51.42	15,699,929
06 Nov 15	51.48000 -0.73	52.50	50.88	52.20	23,586,128
05 Nov 15	52.21000 -0.64	53.30	52.00	52.91	12,881,099
04 Nov 15	52.85000 +1.87	52.89	51.00	51.01	11,497,124
03 Nov 15	50.98000 -0.53	52.45	50.80	51.81	10,103,368
02 Nov 15	51.51000 -1.04	53.30	51.20	51.70	11,687,896
30 Oct 15	52.55000 -0.91	54.09	52.50	53.40	10,330,340
29 Oct 15	53.46000 +1.59	53.56	51.40	52.30	12,627,228
28 Oct 15	51.87000 +0.42	53.33	50.75	51.00	16,497,732
27 Oct 15	51.45000 -0.50	51.83	50.05	51.50	16,568,340
26 Oct 15	51.95000 +2.97	52.01	49.06	49.79	23,964,972
23 Oct 15	48.98000 +0.16	50.27	48.00	49.14	20,183,000
22 Oct 15	48.82000 +1.16	49.19	47.50	47.60	11,678,576
21 Oct 15	47.66000 -1.03	50.38	47.56	48.99	20,216,930
20 Oct 15	48.69000 +0.03	49.16	48.01	48.66	12,724,921
19 Oct 15	48.66000 +1.61	48.87	46.61	47.02	16,059,577
16 Oct 15	47.05000 -0.22	47.74	46.67	47.36	9,841,863
15 Oct 15	47.27000 +0.38	47.37	46.50	46.88	8,870,563
14 Oct 15	46.89000 -0.11	47.20	46.52	47.00	7,848,396
13 Oct 15	47.00000 -1.10	47.88	46.57	47.60	15,761,679
12 Oct 15	48.10000 -0.10	50.20	47.65	48.06	34,634,400
09 Oct 15	48.20000 +0.20	48.80	47.55	47.72	6,032,368
08 Oct 15	48.00000 +1.81	48.50	46.88	47.50	12,543,110
30 Sep 15	46.19000 -0.52	47.17	46.14	46.76	6,182,098
29 Sep 15	46.71000 -0.49	48.02	46.30	46.73	8,268,848
28 Sep 15	47.20000 +1.09	47.34	45.80	46.39	7,691,766
25 Sep 15	46.11000 -0.66	47.78	45.83	46.30	9,879,327
24 Sep 15	46.77000 +1.45	46.84	45.09	45.50	9,917,573
23 Sep 15	45.32000 -0.51	45.74	44.88	45.50	4,796,723
22 Sep 15	45.83000 -0.24	46.97	45.70	46.00	8,482,579
21 Sep 15	46.07000 +0.62	46.17	44.70	45.00	9,142,339
18 Sep 15	45.45000 +0.08	45.89	44.56	45.70	6,718,540
17 Sep 15	45.37000 -1.64	47.00	45.35	46.50	12,203,487
16 Sep 15	47.01000 +2.66	48.00	43.80	44.79	13,742,480
15 Sep 15	44.35000 -2.07	46.10	44.31	45.50	8,159,098
14 Sep 15	46.42000 +0.81	46.97	44.80	45.88	19,076,048
11 Sep 15	45.61000 -1.19	47.10	45.11	46.51	11,125,455
10 Sep 15	46.80000 +0.64	47.75	45.00	45.40	17,069,416
09 Sep 15	46.16000 -1.87	49.48	45.55	47.99	35,789,936
08 Sep 15	48.03000 +3.82	48.28	43.50	43.98	20,267,076
07 Sep 15	44.21000 +2.30	45.50	42.19	43.13	17,426,276
02 Sep 15	41.91000 -0.60	43.36	41.15	42.00	10,802,811
01 Sep 15	42.51000 -1.89	44.00	41.80	44.00	11,136,365
31 Aug 15	44.40000 -0.05	45.10	43.00	43.70	10,185,220
28 Aug 15	44.45000 +0.83	44.78	42.82	43.08	12,642,414
27 Aug 15	43.62000 +0.84	43.95	41.54	43.10	16,939,026
26 Aug 15	42.78000 +2.80	43.20	40.08	40.96	16,987,284
25 Aug 15	39.98000 +0.35	42.60	38.50	38.51	20,749,060
24 Aug 15	39.63000 -4.06	42.90	39.32	42.00	28,811,032
21 Aug 15	43.69000 -2.16	45.70	43.55	45.51	16,415,575
20 Aug 15	45.85000 -1.79	47.16	45.78	47.00	10,404,298
19 Aug 15	47.64000 +1.27	47.71	45.18	45.51	15,760,480
18 Aug 15	46.37000 -1.07	47.81	44.58	47.55	14,423,728
17 Aug 15	47.44000 +0.58	47.75	45.68	46.04	9,834,459
14 Aug 15	46.86000 -0.14	47.66	46.68	47.28	9,651,233
13 Aug 15	47.00000 +0.04	47.40	46.10	46.81	8,922,954
12 Aug 15	46.96000 -1.46	48.58	46.88	47.71	12,175,053
11 Aug 15	48.42000 -1.45	49.76	47.70	49.76	18,231,884
10 Aug 15	49.87000 +3.10	50.00	46.51	46.80	19,935,456
07 Aug 15	46.77000 +0.11	47.65	46.41	47.00	8,840,215
06 Aug 15	46.66000 -0.21	47.74	46.01	46.15	7,878,004
05 Aug 15	46.87000 -1.03	48.25	45.98	47.91	11,060,200
04 Aug 15	47.90000 +0.48	48.65	46.52	47.38	20,374,072
03 Aug 15	47.42000 +2.49	47.44	44.03	44.68	30,675,766
31 Jul 15	44.93000 +2.12	45.45	43.30	43.30	19,505,654
30 Jul 15	42.81000 -2.18	45.39	42.58	44.60	12,895,609
29 Jul 15	44.99000 +1.66	45.33	42.10	43.15	19,609,252
28 Jul 15	43.33000 +2.85	43.71	37.50	39.67	35,649,076
27 Jul 15	40.48000 -4.10	43.97	40.35	43.50	18,378,250
24 Jul 15	44.58000 -1.54	46.48	44.44	46.12	15,509,259
23 Jul 15	46.12000 +0.19	46.50	45.10	45.80	15,549,900
22 Jul 15	45.93000 +0.59	46.80	45.06	45.34	15,618,560
21 Jul 15	45.34000 -0.43	45.79	44.26	44.74	10,841,487
20 Jul 15	45.77000 -0.56	47.00	44.83	46.33	15,309,050
17 Jul 15	46.33000 +2.16	46.98	44.50	44.61	17,068,376
16 Jul 15	44.17000 +2.04	44.93	42.13	42.13	19,811,008
15 Jul 15	42.13000 -3.78	45.18	41.95	44.90	22,082,578
14 Jul 15	45.91000 -1.99	48.33	45.70	46.58	32,467,614
13 Jul 15	47.90000 +2.56	48.21	44.52	45.40	52,346,784
10 Jul 15	45.34000 +4.12	45.34	42.39	44.55	34,549,120
09 Jul 15	41.22000 +3.75	41.22	34.47	37.47	51,245,072
08 Jul 15	37.47000 -4.16	37.47	37.47	37.47	30,200,000
07 Jul 15	41.63000 -1.91	44.48	39.54	42.00	41,337,088
06 Jul 15	43.54000 +1.89	45.45	38.00	45.45	37,969,304
03 Jul 15	41.65000 -2.48	45.65	39.73	44.99	35,383,936
02 Jul 15	44.13000 -0.63	46.45	43.01	45.50	24,646,052
01 Jul 15	44.76000 +0.22	46.75	44.47	44.70	32,386,732
30 Jun 15	44.54000 +3.40	45.25	40.00	40.80	33,193,556
29 Jun 15	41.14000 +1.09	42.41	38.08	41.00	32,716,312
26 Jun 15	40.05000 -2.48	42.68	38.90	42.01	19,883,634
25 Jun 15	42.53000 -2.63	45.15	42.33	45.15	13,078,776
24 Jun 15	45.16000 -0.11	45.70	44.10	44.42	17,690,574
23 Jun 15	45.27000 +3.38	45.50	40.50	42.00	23,506,602
19 Jun 15	41.89000 -0.94	43.85	41.80	42.80	16,717,784
18 Jun 15	42.83000 -1.69	44.44	42.60	44.01	15,786,571
17 Jun 15	44.52000 +0.81	44.86	43.70	44.01	17,266,554
16 Jun 15	43.71000 -2.25	46.10	43.22	45.05	18,038,112
15 Jun 15	45.96000 -16.51	48.70	45.75	48.19	14,114,693
12 Jun 15	62.47000 -0.02	62.98	61.05	62.49	13,858,425
11 Jun 15	62.49000 +1.31	62.95	60.27	61.23	18,237,720
10 Jun 15	61.18000 +1.77	61.88	58.89	59.40	16,557,770
09 Jun 15	59.41000 +0.03	61.76	58.80	60.01	17,791,208
08 Jun 15	59.38000 -1.59	60.97	58.11	60.97	18,635,028
05 Jun 15	60.97000 +1.65	62.00	59.88	60.46	16,986,448
04 Jun 15	59.32000 -2.33	62.20	56.57	61.98	21,730,572
03 Jun 15	61.65000 -2.46	64.15	61.32	64.14	16,048,913
02 Jun 15	64.11000 -1.31	65.60	62.50	65.45	18,171,142
01 Jun 15	65.42000 +2.67	65.53	62.29	63.30	16,301,301
29 May 15	62.75000 +1.92	64.16	60.02	60.97	17,332,730
28 May 15	60.83000 -6.42	67.50	60.58	66.50	18,415,572
27 May 15	67.25000 +3.32	68.08	62.40	63.50	23,461,052
26 May 15	63.93000 +3.62	65.06	59.75	60.35	28,120,854
25 May 15	60.31000 +0.46	60.68	58.68	59.60	21,003,268
22 May 15	59.85000 +0.23	61.21	59.00	60.50	14,092,674
21 May 15	59.62000 +2.06	59.66	57.00	57.60	17,426,186
20 May 15	57.56000 +0.86	57.98	56.00	56.75	17,641,534
19 May 15	56.70000 +0.88	56.98	54.60	55.78	14,011,226
18 May 15	55.82000 -0.24	56.48	54.72	55.98	11,704,114
15 May 15	56.06000 -1.69	58.08	55.61	57.80	10,911,318
14 May 15	57.75000 -0.47	58.88	57.18	57.70	10,982,643
13 May 15	58.22000 -0.94	60.36	57.91	59.20	12,025,811
12 May 15	59.16000 +1.06	59.28	57.88	58.20	16,451,351
11 May 15	58.10000 +1.40	58.53	55.50	56.70	17,825,080
08 May 15	56.70000 +0.24	56.89	55.60	56.40	9,756,262
07 May 15	56.46000 -1.17	58.00	56.00	57.32	8,019,432
06 May 15	57.63000 +0.71	59.30	57.00	57.00	13,721,037
05 May 15	56.92000 +1.10	57.89	55.82	55.99	13,351,554
04 May 15	55.82000 -1.19	57.29	55.60	57.15	8,123,504
30 Apr 15	57.01000 +0.36	57.59	56.65	57.00	9,530,603
29 Apr 15	56.65000 +1.13	56.86	55.50	55.50	8,939,166
28 Apr 15	55.52000 -1.70	57.00	55.50	56.15	12,866,082
27 Apr 15	57.22000 +0.26	58.28	55.94	57.13	15,540,912
24 Apr 15	56.96000 -0.56	58.19	55.82	56.50	13,312,026
23 Apr 15	57.52000 -0.67	59.09	56.91	59.08	12,061,602
22 Apr 15	58.19000 +1.63	59.68	56.77	56.77	15,352,830
21 Apr 15	56.56000 +2.79	56.70	54.00	54.68	17,469,700
20 Apr 15	53.77000 -0.72	57.99	53.51	56.50	16,678,815
17 Apr 15	54.49000 -0.61	56.56	53.60	55.10	19,026,824
16 Apr 15	55.10000 +0.54	58.97	54.10	55.00	17,697,384
15 Apr 15	54.56000 +1.52	56.00	52.51	53.04	12,139,373
14 Apr 15	53.04000 -0.51	55.55	52.40	53.57	11,340,843
13 Apr 15	53.55000 +2.36	55.07	51.00	51.00	19,934,020
10 Apr 15	51.19000 +1.82	51.70	49.00	49.30	12,351,972
09 Apr 15	49.37000 +0.09	50.00	47.58	49.08	12,570,770
08 Apr 15	49.28000 +0.18	50.38	48.80	49.11	16,823,930
07 Apr 15	49.10000 +0.34	49.49	48.33	49.20	11,882,062
03 Apr 15	48.76000 +0.32	48.85	47.66	48.08	7,950,749
02 Apr 15	48.44000 -0.03	49.40	47.60	48.48	10,743,626
01 Apr 15	48.47000 +2.37	49.18	45.98	46.09	15,376,087
31 Mar 15	46.10000 +0.96	47.28	44.85	45.80	16,263,548
30 Mar 15	45.14000 +0.66	45.50	43.90	44.50	9,067,710
27 Mar 15	44.48000 -0.74	45.23	43.88	45.22	7,992,376
26 Mar 15	45.22000 +0.03	45.91	44.50	44.99	9,309,258
25 Mar 15	45.19000 +1.48	45.46	43.21	43.30	16,911,660
24 Mar 15	43.71000 -0.50	44.14	42.80	44.03	15,166,870
23 Mar 15	44.21000 +0.12	45.40	44.09	44.14	12,027,630
20 Mar 15	44.09000 +1.82	44.10	41.58	42.22	21,991,312
19 Mar 15	42.27000 -0.73	42.99	41.96	42.99	10,354,020
18 Mar 15	43.00000 +0.62	43.02	41.90	42.37	11,806,067
17 Mar 15	42.38000 -0.60	43.40	42.00	42.88	14,894,394
16 Mar 15	42.98000 +0.13	43.45	42.08	42.85	10,769,613
13 Mar 15	42.85000 -0.13	43.18	42.05	42.30	6,101,535
12 Mar 15	42.98000 -0.63	44.32	42.92	43.63	6,281,921
11 Mar 15	43.61000 +0.57	43.98	42.70	43.20	7,462,512
10 Mar 15	43.04000 +0.50	43.35	42.22	42.22	6,362,254
09 Mar 15	42.54000 +0.21	42.96	41.38	41.71	9,406,781
06 Mar 15	42.33000 -0.48	43.04	41.81	42.90	6,255,857
05 Mar 15	42.81000 +0.97	43.43	41.32	41.50	15,482,115
04 Mar 15	41.84000 +1.74	42.00	40.21	40.49	16,468,399
03 Mar 15	40.10000 +0.10	40.70	39.91	40.20	11,555,888
02 Mar 15	40.00000 -0.36	40.51	39.70	40.49	10,651,414
27 Feb 15	40.36000 -0.44	40.93	40.30	40.90	5,517,563
26 Feb 15	40.80000 +0.13	40.92	40.30	40.60	4,134,351
25 Feb 15	40.67000 -0.69	41.38	40.45	41.36	5,033,867
17 Feb 15	41.36000 +0.15	41.70	41.27	41.35	3,452,825
16 Feb 15	41.21000 +0.65	41.60	40.20	40.58	5,926,115
13 Feb 15	40.56000 -0.77	41.59	40.22	41.52	6,790,188
12 Feb 15	41.33000 +0.14	41.45	40.63	41.22	3,309,133
11 Feb 15	41.19000 +0.34	41.45	40.71	40.90	3,392,646
10 Feb 15	40.85000 +0.01	41.60	40.50	40.84	7,330,343
09 Feb 15	40.84000 +0.64	41.20	40.10	40.80	5,147,841
06 Feb 15	40.20000 +0.08	40.98	39.95	40.10	5,195,617
05 Feb 15	40.12000 -0.66	41.28	40.00	41.00	5,465,990
04 Feb 15	40.78000 -0.64	41.68	40.71	41.53	3,815,191
03 Feb 15	41.42000 -0.59	42.58	41.20	42.50	6,024,641
02 Feb 15	42.01000 +1.30	42.18	40.30	40.30	9,315,905
30 Jan 15	40.71000 -0.08	41.38	40.20	40.97	4,402,500
29 Jan 15	40.79000 -0.36	41.30	40.30	40.85	5,632,528
28 Jan 15	41.15000 -0.99	42.35	41.00	41.81	5,313,036
27 Jan 15	42.14000 -0.30	43.00	41.78	42.38	6,862,752
26 Jan 15	42.44000 +0.58	42.90	41.85	41.88	8,743,174
23 Jan 15	41.86000 -0.11	42.50	41.48	42.19	7,114,076
22 Jan 15	41.97000 +1.20	42.58	40.80	40.80	15,092,523
21 Jan 15	40.77000 +1.38	41.00	39.50	39.55	11,875,124
20 Jan 15	39.39000 +0.39	39.70	38.55	38.65	9,354,651
19 Jan 15	39.00000 +0.09	40.39	38.17	38.50	12,332,491
16 Jan 15	38.91000 -0.08	39.19	38.60	38.88	6,847,001
15 Jan 15	38.99000 -0.17	39.79	38.46	39.19	7,215,769
14 Jan 15	39.16000 -1.08	40.60	39.11	40.20	6,098,817
13 Jan 15	40.24000 +0.04	41.18	40.01	40.01	6,835,726
12 Jan 15	40.20000 +1.01	40.43	38.50	39.03	8,803,588
09 Jan 15	39.19000 -0.28	40.82	39.12	39.66	12,471,470
08 Jan 15	39.47000 +0.28	40.40	39.23	39.40	8,616,898
07 Jan 15	39.19000 -0.40	39.89	38.68	39.55	7,108,888
06 Jan 15	39.59000 +0.82	41.10	38.41	38.75	17,477,704
05 Jan 15	38.77000 +1.29	39.18	37.00	37.48	13,152,784
31 Dec 14	37.48000 +0.24	37.70	36.89	37.01	9,174,101
30 Dec 14	37.24000 +0.45	37.68	36.70	36.82	9,904,370
29 Dec 14	36.79000 +0.00	37.56	36.35	36.72	8,672,319
26 Dec 14	36.79000 +0.12	36.93	36.11	36.67	11,438,195
25 Dec 14	36.67000 +0.16	36.93	36.40	36.50	6,093,589
24 Dec 14	36.51000 +0.25	36.69	36.02	36.28	6,060,636
23 Dec 14	36.26000 -0.44	36.88	36.20	36.68	8,206,350
22 Dec 14	36.70000 -0.69	37.30	35.90	37.25	9,128,341
19 Dec 14	37.39000 -0.43	38.21	36.89	37.79	9,323,350
18 Dec 14	37.82000 +0.34	37.85	37.00	37.68	7,741,670
17 Dec 14	37.48000 -1.31	38.98	37.35	38.98	14,607,817
16 Dec 14	38.79000 -0.29	39.42	38.25	39.02	9,634,371
15 Dec 14	39.08000 +1.43	39.42	37.66	37.85	18,607,806
12 Dec 14	37.65000 +0.60	38.28	36.50	37.24	11,821,094
11 Dec 14	37.05000 +0.06	37.49	36.46	36.90	12,882,801
10 Dec 14	36.99000 +1.17	37.58	36.05	36.10	15,756,070
09 Dec 14	35.82000 -0.84	36.89	35.80	36.80	21,427,112
08 Dec 14	36.66000 -0.80	37.05	36.01	37.00	17,608,150
05 Dec 14	37.46000 -0.33	38.03	36.25	37.90	23,566,240
04 Dec 14	37.79000 +0.59	38.20	37.23	37.23	17,635,172
03 Dec 14	37.20000 +0.45	37.32	35.96	36.75	19,167,254
02 Dec 14	36.75000 -0.20	37.01	36.30	36.78	14,918,632
01 Dec 14	36.95000 +1.28	37.09	35.20	35.53	19,257,604
28 Nov 14	35.67000 -0.35	35.85	35.42	35.80	15,610,580
27 Nov 14	36.02000 -0.25	36.17	35.50	36.05	16,505,088
26 Nov 14	36.27000 -0.31	36.75	35.50	36.60	18,168,196
25 Nov 14	36.58000 +0.28	37.10	35.98	36.32	13,131,803
24 Nov 14	36.30000 -0.94	37.31	36.00	37.24	20,785,800
21 Nov 14	37.24000 +0.00	37.65	36.95	37.28	5,542,864
20 Nov 14	37.24000 -1.09	38.26	37.00	38.01	7,499,930
19 Nov 14	38.33000 +0.29	38.58	37.99	38.10	4,273,792
18 Nov 14	38.04000 +0.24	38.25	37.80	37.90	5,394,067
17 Nov 14	37.80000 -0.38	40.39	37.50	40.39	10,852,345
14 Nov 14	38.18000 -0.10	38.65	37.75	38.11	3,773,274
13 Nov 14	38.28000 -1.04	39.20	37.95	39.20	5,999,274
12 Nov 14	39.32000 +0.98	39.44	38.06	38.20	5,999,301
11 Nov 14	38.34000 +0.35	38.40	37.60	38.01	8,432,045
10 Nov 14	37.99000 -0.12	38.10	37.58	38.00	6,364,691
07 Nov 14	38.11000 -0.99	39.39	37.89	39.23	8,772,527
06 Nov 14	39.10000 +0.51	39.45	38.80	38.90	5,233,885
05 Nov 14	38.59000 +0.20	39.58	38.41	39.00	6,857,680
04 Nov 14	38.39000 -0.31	38.72	37.80	38.72	7,843,026
03 Nov 14	38.70000 -0.25	39.11	38.50	38.99	4,239,363
31 Oct 14	38.95000 -0.62	40.44	38.61	39.61	5,126,118
30 Oct 14	39.57000 +0.12	40.13	39.28	39.37	6,788,062
29 Oct 14	39.45000 +0.03	39.61	38.95	39.48	7,351,831
28 Oct 14	39.42000 +0.43	39.60	38.70	38.87	5,936,613
27 Oct 14	38.99000 +0.96	39.00	37.65	37.68	4,548,693
24 Oct 14	38.03000 +0.15	38.30	37.60	37.90	2,299,759
23 Oct 14	37.88000 -0.32	38.88	37.70	38.23	3,473,243
22 Oct 14	38.20000 -0.37	38.77	37.90	38.57	3,208,019
21 Oct 14	38.57000 +0.84	39.07	37.90	37.97	5,404,932
20 Oct 14	37.73000 -0.54	38.80	37.65	38.27	4,432,537
17 Oct 14	38.27000 +0.37	38.48	37.20	37.90	4,809,496
16 Oct 14	37.90000 -1.05	39.80	37.80	38.75	5,099,991
15 Oct 14	38.95000 +0.08	39.30	38.35	38.35	4,049,290
14 Oct 14	38.87000 -0.70	39.53	38.31	39.29	3,666,008
13 Oct 14	39.57000 +0.85	39.75	37.88	38.65	5,551,038
10 Oct 14	38.72000 -0.17	39.29	38.20	38.50	3,320,332
09 Oct 14	38.89000 -0.11	39.90	38.70	38.95	8,767,797
08 Oct 14	39.00000 +1.93	39.33	36.72	37.10	12,035,746
30 Sep 14	37.07000 -0.49	37.67	37.00	37.55	4,542,867
29 Sep 14	37.56000 -0.17	37.88	36.91	37.73	5,148,129
26 Sep 14	37.73000 +0.21	37.92	37.33	37.58	4,438,492
25 Sep 14	37.52000 -0.57	38.30	37.11	38.30	8,444,135
24 Sep 14	38.09000 +0.33	38.18	37.38	37.50	8,129,493
23 Sep 14	37.76000 +0.93	38.03	36.67	37.13	8,809,055
22 Sep 14	36.83000 -0.25	37.63	36.31	36.81	5,590,209
19 Sep 14	37.08000 +0.41	37.10	36.15	36.67	7,152,951
18 Sep 14	36.67000 +1.07	37.10	35.70	35.76	12,959,301
17 Sep 14	35.60000 +1.67	35.67	33.85	33.90	12,919,271
16 Sep 14	33.93000 +0.07	34.60	33.84	33.95	9,428,926
15 Sep 14	33.86000 -0.05	33.94	33.59	33.59	5,218,539
12 Sep 14	33.91000 +0.34	33.95	33.57	33.58	5,448,318
11 Sep 14	33.57000 -0.39	34.06	33.49	33.81	5,298,378
10 Sep 14	33.96000 -0.01	34.15	33.68	33.80	4,697,915
09 Sep 14	33.97000 -0.44	34.36	33.86	34.36	8,321,799
05 Sep 14	34.41000 +0.10	34.68	33.88	34.38	7,166,439
04 Sep 14	34.31000 -0.19	34.48	33.98	34.48	7,638,995
03 Sep 14	34.50000 +0.42	34.66	34.07	34.07	6,004,792
02 Sep 14	34.08000 -0.01	34.31	33.80	34.30	4,672,728
01 Sep 14	34.09000 +0.24	34.27	33.59	33.90	5,367,207
29 Aug 14	33.85000 -0.03	34.36	33.56	33.99	3,911,432
28 Aug 14	33.88000 -0.01	33.98	33.44	33.89	3,102,583
27 Aug 14	33.89000 -0.57	34.64	33.88	34.52	3,193,906
26 Aug 14	34.46000 +0.15	34.65	34.21	34.21	2,689,962
25 Aug 14	34.31000 -0.13	34.96	34.31	34.45	4,340,635
22 Aug 14	34.44000 -0.05	34.80	34.30	34.30	2,394,836
21 Aug 14	34.49000 +0.21	34.56	34.18	34.47	2,627,135
20 Aug 14	34.28000 -0.36	34.70	34.22	34.53	4,305,021
19 Aug 14	34.64000 -0.12	34.98	34.44	34.80	4,344,896
18 Aug 14	34.76000 +0.63	34.90	34.25	34.25	4,611,056
15 Aug 14	34.13000 +0.56	34.30	33.52	33.88	4,302,456
14 Aug 14	33.57000 -0.27	33.92	33.36	33.64	2,538,511
13 Aug 14	33.84000 -0.05	34.19	33.41	33.92	4,336,965
12 Aug 14	33.89000 +0.31	33.98	33.30	33.30	4,835,844
11 Aug 14	33.58000 +0.48	33.63	33.10	33.10	4,129,889
08 Aug 14	33.10000 +0.09	33.39	32.98	33.15	3,024,522
07 Aug 14	33.01000 -0.20	33.38	32.90	33.38	3,982,931
06 Aug 14	33.21000 +0.02	33.55	33.00	33.00	5,020,055
05 Aug 14	33.19000 -0.50	33.75	32.91	33.75	5,762,981
04 Aug 14	33.69000 +0.07	34.58	33.45	33.91	5,576,528
01 Aug 14	33.62000 +0.57	34.08	32.91	33.03	7,976,775
31 Jul 14	33.05000 -0.19	33.50	32.71	33.19	3,823,117
30 Jul 14	33.24000 +0.75	33.30	32.32	32.32	6,532,906
29 Jul 14	32.49000 +0.15	32.63	32.12	32.29	4,871,334
28 Jul 14	32.34000 +0.05	32.62	29.06	32.35	7,784,483
25 Jul 14	32.29000 +0.01	32.76	31.92	32.62	2,866,491
24 Jul 14	32.28000 +0.14	32.80	32.06	32.14	3,127,848
23 Jul 14	32.14000 -0.34	32.60	32.09	32.50	1,924,380
22 Jul 14	32.48000 +0.22	32.62	32.26	32.26	3,339,826
21 Jul 14	32.26000 +0.50	32.34	31.76	31.89	3,521,196
18 Jul 14	31.76000 +0.03	31.90	31.52	31.60	3,359,439
17 Jul 14	31.73000 +0.10	31.87	31.44	31.60	2,950,582
16 Jul 14	31.63000 -0.95	32.91	31.60	32.46	6,562,689
15 Jul 14	32.58000 +0.24	32.76	32.16	32.76	4,066,527
14 Jul 14	32.34000 +0.42	32.57	31.88	32.10	3,410,440
11 Jul 14	31.92000 +0.29	32.15	31.62	31.73	3,035,626
10 Jul 14	31.63000 -0.02	31.98	31.41	31.65	3,172,052
09 Jul 14	31.65000 -1.19	32.89	31.30	32.89	8,440,315
08 Jul 14	32.84000 +0.14	33.13	32.40	32.60	4,959,211
07 Jul 14	32.70000 -0.14	32.99	32.68	32.81	1,800,926
04 Jul 14	32.84000 -0.53	33.34	32.80	33.33	2,681,240
03 Jul 14	33.37000 +0.37	33.48	32.92	33.00	3,053,497
02 Jul 14	33.00000 -0.35	33.60	32.90	33.55	2,937,055
01 Jul 14	33.35000 +0.19	33.50	32.84	33.23	2,799,514
30 Jun 14	33.16000 +0.54	33.20	32.69	32.69	3,211,572
27 Jun 14	32.62000 -0.13	32.87	32.50	32.75	2,569,746
26 Jun 14	32.75000 -0.11	33.05	32.48	33.00	3,298,161
25 Jun 14	32.86000 -0.66	33.52	32.50	33.52	3,541,852
24 Jun 14	33.52000 +0.01	33.80	33.45	33.80	2,772,232
23 Jun 14	33.51000 +0.57	33.60	32.91	33.00	4,111,715
20 Jun 14	32.94000 -0.02	33.17	32.61	33.00	2,554,030
19 Jun 14	32.96000 -0.42	33.56	32.88	33.40	2,585,524
18 Jun 14	33.38000 +0.57	33.72	32.78	32.88	3,494,489
17 Jun 14	32.81000 -0.21	33.25	32.70	33.01	3,585,570
16 Jun 14	33.02000 -0.34	33.65	32.90	33.35	4,343,800
13 Jun 14	33.36000 -0.31	33.96	33.34	33.58	4,583,157
12 Jun 14	33.67000 -0.33	34.00	33.58	34.00	2,672,359
11 Jun 14	34.00000 +0.38	34.03	33.31	33.31	2,893,662
10 Jun 14	33.62000 +0.11	33.75	32.96	33.30	3,449,361
09 Jun 14	33.51000 +0.63	33.70	32.90	33.09	3,230,852
06 Jun 14	32.88000 -0.31	33.68	32.80	33.20	4,308,587
05 Jun 14	33.19000 +0.84	33.30	32.22	32.35	3,416,301
04 Jun 14	32.35000 -0.58	33.09	32.20	33.00	2,427,891
03 Jun 14	32.93000 +0.54	33.09	32.24	32.24	2,740,411
30 May 14	32.39000 +0.02	32.54	32.19	32.50	2,069,135
29 May 14	32.37000 +0.66	32.80	31.99	31.99	4,498,008
28 May 14	31.71000 +0.04	31.97	31.50	31.65	1,830,423
27 May 14	31.67000 +0.07	32.18	31.50	31.53	2,748,283
26 May 14	31.60000 -0.34	32.48	31.56	32.48	2,336,561
23 May 14	31.94000 +0.70	32.06	31.24	31.24	3,702,098
22 May 14	31.24000 +0.31	31.56	30.90	30.90	2,042,037
21 May 14	30.93000 +0.10	31.15	30.40	30.53	3,014,378
20 May 14	30.83000 +0.22	31.00	30.40	30.70	1,709,745
19 May 14	30.61000 -0.29	30.80	29.96	30.54	3,866,689
16 May 14	30.90000 -0.05	31.56	30.72	31.10	2,202,609
15 May 14	30.95000 -3.37	31.48	30.70	31.48	1,936,680
14 May 14	34.32000 +0.47	34.38	33.95	33.95	3,328,248
13 May 14	33.85000 +0.00	33.99	33.62	33.83	1,609,805
12 May 14	33.85000 -0.22	34.29	33.67	34.14	3,723,938
09 May 14	34.07000 +0.86	34.14	33.25	33.54	5,390,926
08 May 14	33.21000 -0.24	33.95	33.20	33.40	2,300,817
07 May 14	33.45000 -0.13	33.65	33.33	33.33	1,578,718
06 May 14	33.58000 +0.22	34.05	33.01	33.06	2,374,784
05 May 14	33.36000 +0.01	33.52	32.90	33.30	2,767,890
30 Apr 14	33.35000 +0.96	33.58	32.19	32.19	4,138,543
29 Apr 14	32.39000 +0.08	32.70	32.05	32.05	2,389,386
28 Apr 14	32.31000 -0.35	32.96	31.98	32.61	5,428,053
25 Apr 14	32.66000 -0.53	33.32	32.58	33.17	2,880,906
24 Apr 14	33.19000 -0.30	33.57	33.08	33.46	1,992,427
23 Apr 14	33.49000 +0.15	33.99	33.20	33.23	2,137,632
22 Apr 14	33.34000 -0.25	33.85	33.18	33.59	3,839,163
21 Apr 14	33.59000 -0.72	34.62	33.48	34.01	2,740,503
18 Apr 14	34.31000 +0.07	34.59	34.01	34.02	1,082,298
17 Apr 14	34.24000 -0.56	34.80	34.15	34.70	2,136,134
16 Apr 14	34.80000 -0.03	34.93	34.30	34.91	2,232,147
15 Apr 14	34.83000 +0.16	35.25	34.40	34.41	5,552,272
14 Apr 14	34.67000 +0.02	35.30	34.35	34.52	3,716,804
11 Apr 14	34.65000 +0.68	35.07	33.90	33.99	5,854,557
10 Apr 14	33.97000 -0.33	34.66	33.72	34.30	4,675,745
09 Apr 14	34.30000 -0.44	34.60	33.90	34.25	6,580,764
08 Apr 14	34.74000 +1.42	35.03	33.20	33.30	7,207,708
04 Apr 14	33.32000 +0.15	33.40	32.65	33.25	5,012,263
03 Apr 14	33.17000 +0.43	33.33	32.70	32.92	4,049,717
02 Apr 14	32.74000 -0.56	33.30	32.53	33.30	5,908,193
01 Apr 14	33.30000 -0.18	33.90	32.90	33.39	4,610,404
31 Mar 14	33.48000 +0.43	34.09	32.85	33.03	3,048,947
28 Mar 14	33.05000 -0.85	34.19	32.80	33.80	3,959,987
27 Mar 14	33.90000 -0.58	34.44	33.81	34.23	2,316,107
26 Mar 14	34.48000 +0.30	34.98	34.01	34.17	2,052,651
25 Mar 14	34.18000 -0.09	34.43	33.72	34.26	2,166,361
24 Mar 14	34.27000 -0.14	34.49	33.71	34.10	3,111,834
21 Mar 14	34.41000 +0.99	34.45	33.00	33.36	3,735,268
20 Mar 14	33.42000 -0.83	34.45	33.33	34.30	7,584,244
19 Mar 14	34.25000 -0.34	34.97	34.03	34.33	3,651,971
18 Mar 14	34.59000 -0.65	35.30	34.00	35.30	6,391,047
17 Mar 14	35.24000 +0.19	35.78	34.88	35.33	3,749,730
14 Mar 14	35.05000 -0.85	35.94	34.95	35.94	2,493,020
13 Mar 14	35.90000 +0.26	36.54	35.52	35.70	3,074,425
12 Mar 14	35.64000 -0.25	36.77	35.41	35.80	7,779,379
11 Mar 14	35.89000 +1.69	36.25	33.88	33.88	7,727,564
10 Mar 14	34.20000 -0.01	34.90	33.65	34.17	5,143,300
07 Mar 14	34.21000 +0.55	34.55	33.40	33.66	5,933,069
06 Mar 14	33.66000 -0.33	34.38	33.31	33.90	5,902,583
05 Mar 14	33.99000 -0.62	34.88	33.78	34.60	6,981,842
04 Mar 14	34.61000 -1.40	36.35	34.35	36.04	7,884,673
03 Mar 14	36.01000 -0.10	36.47	35.41	36.10	7,694,493
28 Feb 14	36.11000 +1.53	36.65	33.70	33.95	9,520,266
27 Feb 14	34.58000 -2.70	37.11	34.25	37.00	17,773,118
26 Feb 14	37.28000 -0.21	37.60	36.31	37.60	6,246,360
25 Feb 14	37.49000 -1.11	38.85	37.00	38.55	5,872,029
24 Feb 14	38.60000 +1.51	38.75	36.80	36.80	12,074,688
21 Feb 14	37.09000 +0.53	37.50	36.55	36.60	6,060,233
20 Feb 14	36.56000 -0.07	37.20	36.10	36.60	3,533,143
19 Feb 14	36.63000 -0.10	37.40	36.00	36.75	6,244,320
18 Feb 14	36.73000 -1.36	37.75	36.66	37.75	5,880,842
17 Feb 14	38.09000 -0.08	38.97	37.46	38.40	5,133,690
14 Feb 14	38.17000 +1.11	38.40	37.05	37.08	3,300,414
13 Feb 14	37.06000 -0.94	38.83	36.88	37.79	5,568,787
12 Feb 14	38.00000 -0.09	38.24	37.60	38.01	4,339,023
11 Feb 14	38.09000 +0.18	38.95	37.51	37.68	6,811,100
10 Feb 14	37.91000 +0.85	38.00	37.00	37.48	5,574,403
07 Feb 14	37.06000 -0.41	37.48	36.60	36.80	3,507,757
30 Jan 14	37.47000 +0.29	37.74	36.62	36.95	2,669,560
29 Jan 14	37.18000 +0.85	37.23	35.83	36.35	3,985,075
28 Jan 14	36.33000 +0.25	36.80	35.69	36.24	6,150,696
27 Jan 14	36.08000 -0.43	36.49	35.30	36.40	5,225,640
24 Jan 14	36.51000 +0.39	36.85	35.80	36.00	9,217,791
23 Jan 14	36.12000 -1.23	37.30	36.02	37.30	6,868,811
22 Jan 14	37.35000 +0.79	37.37	36.26	36.65	3,589,380
21 Jan 14	36.56000 +0.09	36.89	36.11	36.49	2,862,189
20 Jan 14	36.47000 -0.67	37.60	35.67	37.03	4,840,186
17 Jan 14	37.14000 -0.92	38.36	37.02	38.16	2,583,496
16 Jan 14	38.06000 -0.86	38.90	37.93	38.80	3,682,400
15 Jan 14	38.92000 +2.11	39.00	36.84	36.84	3,913,508
14 Jan 14	36.81000 -0.26	37.58	36.26	37.00	5,561,046
13 Jan 14	37.07000 -0.67	37.99	36.60	37.74	4,852,083
10 Jan 14	37.74000 -1.16	39.30	37.70	38.80	5,244,960
09 Jan 14	38.90000 +0.11	39.60	38.00	38.60	5,748,960
08 Jan 14	38.79000 +0.03	39.25	37.99	39.25	3,601,408
07 Jan 14	38.76000 +1.27	39.07	36.90	36.90	6,859,197
06 Jan 14	37.49000 -1.31	38.47	37.00	38.47	6,272,352
03 Jan 14	38.80000 -0.26	39.20	37.90	39.06	6,557,219
02 Jan 14	39.06000 +1.08	39.70	37.90	37.99	7,834,195
31 Dec 13	37.98000 -0.27	38.40	37.50	37.50	6,791,630
30 Dec 13	38.25000 +0.84	38.42	37.30	37.60	6,788,716
27 Dec 13	37.41000 +0.03	37.91	37.00	37.38	4,972,046
26 Dec 13	37.38000 +0.81	38.00	36.61	36.61	10,504,861
25 Dec 13	36.57000 -0.50	37.90	36.48	37.11	9,469,861
24 Dec 13	37.07000 -1.29	38.58	37.00	38.15	10,174,255
23 Dec 13	38.36000 +1.48	38.96	36.71	37.20	14,044,918
20 Dec 13	36.88000 +1.15	37.19	35.50	35.50	9,559,138
19 Dec 13	35.73000 -1.06	36.79	35.50	36.56	7,011,340
18 Dec 13	36.79000 +0.18	37.49	36.43	36.61	8,752,741
17 Dec 13	36.61000 +1.47	36.64	34.91	35.00	10,785,434
16 Dec 13	35.14000 -0.86	36.13	34.79	35.69	5,659,512
13 Dec 13	36.00000 +0.50	36.54	34.92	34.92	9,714,310
12 Dec 13	35.50000 +1.12	35.70	34.18	34.18	7,661,721
11 Dec 13	34.38000 -0.13	35.18	34.23	34.23	5,812,144
10 Dec 13	34.51000 +0.04	35.00	34.13	34.35	4,096,361
09 Dec 13	34.47000 +0.61	35.00	33.92	33.92	3,600,406
06 Dec 13	33.86000 -0.71	34.65	33.68	34.23	3,079,004
05 Dec 13	34.57000 +0.24	34.88	33.75	34.08	3,168,601
04 Dec 13	34.33000 +0.17	34.68	33.88	34.25	3,123,245
03 Dec 13	34.16000 +1.21	34.27	32.59	32.59	2,497,662
02 Dec 13	32.95000 -0.93	33.80	32.75	33.50	4,430,242
29 Nov 13	33.88000 +0.00	34.36	33.50	33.66	4,695,804
28 Nov 13	33.88000 -0.42	34.35	33.86	34.31	4,865,869
27 Nov 13	34.30000 +0.13	34.63	33.51	34.40	3,512,428
26 Nov 13	34.17000 -0.47	35.38	34.09	34.50	6,707,781
25 Nov 13	34.64000 +1.23	34.79	33.10	33.10	6,189,069
22 Nov 13	33.41000 -0.03	33.75	33.01	33.70	4,891,837
21 Nov 13	33.44000 +1.15	33.59	32.02	32.02	9,503,628
20 Nov 13	32.29000 +0.00	32.75	31.93	32.65	2,027,192
19 Nov 13	32.29000 -0.10	32.38	32.01	32.38	2,379,800
18 Nov 13	32.39000 +0.49	32.47	31.73	31.99	6,445,471
15 Nov 13	31.90000 +0.09	32.43	31.61	31.81	5,215,828
14 Nov 13	31.81000 +0.94	32.06	30.80	30.88	4,329,011
13 Nov 13	30.87000 -0.29	31.15	30.56	31.12	2,758,761
12 Nov 13	31.16000 +0.04	31.59	30.75	31.13	4,738,290
11 Nov 13	31.12000 +0.84	31.35	29.81	30.00	5,034,608
08 Nov 13	30.28000 +0.05	30.54	29.96	30.22	2,890,041
07 Nov 13	30.23000 +0.23	30.50	29.93	30.01	3,232,207
06 Nov 13	30.00000 -0.89	30.80	29.90	30.70	4,947,621
05 Nov 13	30.89000 -0.05	30.99	29.64	30.50	7,770,642
04 Nov 13	30.94000 -1.34	32.39	30.47	32.10	8,632,312
01 Nov 13	32.28000 +0.58	32.35	31.71	31.97	3,797,392
31 Oct 13	31.70000 -0.03	31.90	31.40	31.73	2,533,236
30 Oct 13	31.73000 -0.02	32.28	31.29	31.65	4,508,283
29 Oct 13	31.75000 -0.33	32.48	31.50	32.40	5,548,110
28 Oct 13	32.08000 +0.06	32.28	31.37	32.00	2,465,189
25 Oct 13	32.02000 -0.49	32.70	31.62	32.43	6,122,793
24 Oct 13	32.51000 -1.06	33.75	32.50	33.59	5,412,063
23 Oct 13	33.57000 +0.31	34.06	33.25	33.43	6,975,294
22 Oct 13	33.26000 +0.38	33.45	32.60	32.85	6,639,448
21 Oct 13	32.88000 +0.19	32.99	31.94	32.62	9,098,936
18 Oct 13	32.69000 -0.69	33.62	32.43	33.50	6,078,348
17 Oct 13	33.38000 +0.58	33.68	32.85	32.85	8,371,705
16 Oct 13	32.80000 +0.01	33.10	32.33	32.94	9,329,029
15 Oct 13	32.79000 -0.81	34.10	32.52	33.63	16,032,347
14 Oct 13	33.60000 -1.28	34.70	33.18	34.70	14,148,242
11 Oct 13	34.88000 +0.82	35.00	33.84	34.00	5,356,104
10 Oct 13	34.06000 -1.34	34.85	33.82	34.80	10,673,026
09 Oct 13	35.40000 -0.16	35.75	34.85	35.65	5,263,874
08 Oct 13	35.56000 -0.81	36.82	35.36	36.08	6,163,574
30 Sep 13	36.37000 +0.60	36.43	35.22	35.75	5,095,356
27 Sep 13	35.77000 -0.04	36.06	35.20	35.74	7,838,355
26 Sep 13	35.81000 +2.00	35.91	33.60	33.85	13,374,546
25 Sep 13	33.81000 -0.58	34.32	33.55	34.15	5,371,217
24 Sep 13	34.39000 +0.16	34.65	34.00	34.23	6,880,083
23 Sep 13	34.23000 +1.72	34.41	32.20	32.58	12,182,497
18 Sep 13	32.51000 -0.01	33.15	32.08	32.42	5,236,485
17 Sep 13	32.52000 -0.57	33.08	32.08	32.95	6,557,534
16 Sep 13	33.09000 +0.57	33.15	32.17	32.62	7,574,074
13 Sep 13	32.52000 +0.06	32.88	31.61	32.35	6,787,052
12 Sep 13	32.46000 +0.26	32.62	31.80	32.25	6,377,213
11 Sep 13	32.20000 +0.37	32.44	31.20	31.85	6,718,852
10 Sep 13	31.83000 -0.91	32.79	31.67	32.70	9,594,974
09 Sep 13	32.74000 -0.30	33.13	32.42	33.06	4,921,380
06 Sep 13	33.04000 -0.04	33.50	32.73	33.35	4,906,851
05 Sep 13	33.08000 +0.41	33.30	32.45	32.67	5,198,671
04 Sep 13	32.67000 -0.14	33.14	32.33	32.79	2,798,832
03 Sep 13	32.81000 +0.97	32.98	31.65	32.00	5,019,980
02 Sep 13	31.84000 -0.17	32.12	30.71	31.93	8,732,907
30 Aug 13	32.01000 -0.24	32.44	31.86	32.11	3,391,450
29 Aug 13	32.25000 +0.08	32.57	32.01	32.50	3,344,447
28 Aug 13	32.17000 -1.03	33.12	32.14	33.12	4,928,233
27 Aug 13	33.20000 -0.60	34.05	33.10	33.74	4,081,402
26 Aug 13	33.80000 -0.11	33.90	33.30	33.60	5,353,597
23 Aug 13	33.91000 +0.85	34.47	32.89	32.90	9,351,798
22 Aug 13	33.06000 +0.68	33.21	32.11	32.20	5,872,519
21 Aug 13	32.38000 -0.18	32.70	32.10	32.69	3,573,609
20 Aug 13	32.56000 -0.34	33.19	32.10	32.76	5,314,476
19 Aug 13	32.90000 +1.27	33.04	31.65	31.70	9,665,758
16 Aug 13	31.63000 -1.13	34.09	31.59	32.47	11,014,575
15 Aug 13	32.76000 -2.07	34.73	32.67	34.73	17,076,626
14 Aug 13	34.83000 +0.33	34.85	34.10	34.47	5,364,874
13 Aug 13	34.50000 -0.50	34.96	33.86	34.96	8,040,483
12 Aug 13	35.00000 -1.17	36.17	34.37	35.75	10,301,852
09 Aug 13	36.17000 -0.41	36.75	35.22	36.75	5,792,579
08 Aug 13	36.58000 +1.17	36.80	35.05	35.05	7,058,196
07 Aug 13	35.41000 -0.20	35.98	34.70	35.95	5,028,376
06 Aug 13	35.61000 +0.75	36.24	34.60	34.86	7,315,173
05 Aug 13	34.86000 +0.97	35.12	33.47	33.88	7,350,613
02 Aug 13	33.89000 -0.03	33.92	33.30	33.89	6,238,803
01 Aug 13	33.92000 +0.47	34.20	32.91	33.61	8,224,923
31 Jul 13	33.45000 -0.64	34.47	33.10	34.15	6,158,286
30 Jul 13	34.09000 -0.90	35.90	33.50	35.30	8,642,305
29 Jul 13	34.99000 +0.29	36.40	33.89	34.12	11,091,932
26 Jul 13	34.70000 +0.15	35.80	33.85	34.07	7,770,878
25 Jul 13	34.55000 -0.03	36.55	34.32	34.58	10,434,940
24 Jul 13	34.58000 +0.56	34.80	33.13	33.98	12,231,959
23 Jul 13	34.02000 -0.64	34.88	33.83	34.48	10,285,643
22 Jul 13	34.66000 +2.12	34.78	32.02	32.18	9,923,974
19 Jul 13	32.54000 -0.63	33.45	32.08	33.18	7,863,548
18 Jul 13	33.17000 -0.62	33.65	32.53	33.45	10,252,209
17 Jul 13	33.79000 +0.10	34.47	33.25	33.60	14,489,641
16 Jul 13	33.69000 +1.18	34.96	33.00	33.00	19,731,248
15 Jul 13	32.51000 +2.96	32.51	29.55	29.55	12,593,424
12 Jul 13	29.55000 +0.44	30.18	29.06	29.12	7,689,952
11 Jul 13	29.11000 +0.91	29.30	28.25	28.29	6,667,547
10 Jul 13	28.20000 +0.51	28.32	27.52	27.52	4,941,134
09 Jul 13	27.69000 -0.29	28.30	27.56	27.70	3,999,246
08 Jul 13	27.98000 -0.36	28.70	27.50	27.95	4,532,858
05 Jul 13	28.34000 +0.07	28.92	28.10	28.30	6,109,610
04 Jul 13	28.27000 -0.64	28.66	28.13	28.39	6,259,893
03 Jul 13	28.91000 +0.42	29.18	28.14	28.40	9,963,972
02 Jul 13	28.49000 +1.46	28.60	27.08	27.08	15,192,774
01 Jul 13	27.03000 +0.67	27.21	26.00	26.00	5,888,688
28 Jun 13	26.36000 -0.24	27.00	25.91	26.30	4,130,843
27 Jun 13	26.60000 +0.41	27.12	26.19	26.19	6,392,238
26 Jun 13	26.19000 +0.43	26.37	25.30	25.93	6,767,571
25 Jun 13	25.76000 -0.38	26.14	24.69	26.05	13,439,056
24 Jun 13	26.14000 -1.15	27.35	25.90	27.35	12,749,375
21 Jun 13	27.29000 -0.68	27.90	27.19	27.41	7,267,125
20 Jun 13	27.97000 -0.40	28.65	27.95	28.14	4,675,372
19 Jun 13	28.37000 -0.47	28.75	28.08	28.75	5,298,600
18 Jun 13	28.84000 -0.20	29.10	28.58	29.06	6,358,175
17 Jun 13	29.04000 +0.35	29.22	28.50	28.70	8,019,068
14 Jun 13	28.69000 +0.94	28.96	27.78	27.79	8,884,857
13 Jun 13	27.75000 -0.19	27.95	27.10	27.63	6,144,356
07 Jun 13	27.94000 -2.66	28.38	27.48	28.00	5,418,376
06 Jun 13	30.60000 -0.54	31.35	30.58	31.12	4,317,871
05 Jun 13	31.14000 +0.50	31.29	30.60	30.62	4,762,371
04 Jun 13	30.64000 -0.83	31.67	30.38	31.32	7,745,974
03 Jun 13	31.47000 +0.13	32.09	31.29	31.33	8,664,528
31 May 13	31.34000 +0.70	31.74	30.55	30.60	10,925,035
30 May 13	30.64000 -0.01	30.89	30.35	30.64	6,684,249
29 May 13	30.65000 -0.01	30.88	30.55	30.63	4,753,641
28 May 13	30.66000 +0.09	30.80	30.33	30.59	7,444,958
27 May 13	30.57000 +0.70	30.73	29.88	29.99	12,072,695
24 May 13	29.87000 -0.04	30.19	29.66	30.00	8,513,130
23 May 13	29.91000 +0.36	29.96	29.39	29.61	12,535,355
22 May 13	29.55000 -0.99	30.58	29.40	30.55	23,616,532
21 May 13	30.54000 -0.39	30.70	30.05	30.55	16,706,496
20 May 13	30.93000 -1.53	32.40	30.00	32.40	25,323,960
17 May 13	32.46000 +0.89	32.65	31.55	31.55	7,330,341
16 May 13	31.57000 -0.51	32.18	31.50	31.50	5,527,283
15 May 13	32.08000 +0.56	32.14	31.11	31.39	3,559,541
14 May 13	31.52000 -0.10	31.90	31.05	31.65	4,308,764
13 May 13	31.62000 -0.35	32.09	31.56	32.00	2,610,308
10 May 13	31.97000 +0.03	32.30	31.62	31.62	2,636,608
09 May 13	31.94000 -0.35	32.38	31.35	32.27	4,717,384
08 May 13	32.29000 +0.36	32.54	31.70	31.99	5,633,499
07 May 13	31.93000 +0.29	32.57	31.60	31.71	7,478,722
06 May 13	31.64000 +0.61	31.98	31.00	31.03	4,222,277
03 May 13	31.03000 +0.60	31.27	30.42	30.43	4,239,998
02 May 13	30.43000 -0.05	30.64	30.02	30.11	5,021,236
26 Apr 13	30.48000 +0.44	30.77	29.80	30.00	5,679,411
25 Apr 13	30.04000 -0.95	30.45	29.53	30.45	13,636,664
24 Apr 13	30.99000 +0.09	31.18	30.36	30.71	4,327,655
23 Apr 13	30.90000 -0.40	31.50	30.56	31.30	6,736,585
22 Apr 13	31.30000 +0.86	31.50	30.40	30.43	9,189,245
19 Apr 13	30.44000 +0.65	30.52	29.79	29.80	8,218,871
18 Apr 13	29.79000 -0.65	30.70	29.70	30.45	8,150,155
17 Apr 13	30.44000 +0.23	30.59	30.02	30.19	5,832,065
16 Apr 13	30.21000 +0.25	30.36	29.55	29.80	6,611,200
15 Apr 13	29.96000 -0.48	30.88	29.91	30.64	5,584,930
12 Apr 13	30.44000 -0.06	30.80	30.25	30.40	4,237,432
11 Apr 13	30.50000 -0.30	30.85	30.32	30.70	7,149,186
10 Apr 13	30.80000 -0.30	30.89	29.95	30.89	10,921,683
09 Apr 13	31.10000 -0.80	31.83	30.20	31.80	11,087,064
08 Apr 13	31.90000 +1.01	32.88	31.50	32.00	17,723,664
03 Apr 13	30.89000 -0.52	31.74	30.70	31.74	6,730,243
02 Apr 13	31.41000 -1.05	33.19	31.30	32.55	13,101,735
01 Apr 13	32.46000 -1.15	33.74	32.41	33.58	7,206,166
29 Mar 13	33.61000 -0.02	34.05	33.48	33.79	3,418,864
28 Mar 13	33.63000 +0.36	34.10	32.78	33.22	6,319,896
27 Mar 13	33.27000 +0.42	33.35	32.60	32.80	3,580,507
26 Mar 13	32.85000 -0.17	33.17	32.30	33.00	1,890,575
25 Mar 13	33.02000 -0.48	33.80	32.80	33.77	3,217,742
22 Mar 13	33.50000 +0.50	33.65	32.80	33.00	3,061,825
21 Mar 13	33.00000 +0.51	33.23	32.02	32.57	4,763,655
20 Mar 13	32.49000 +0.59	32.63	31.80	32.00	3,649,585
19 Mar 13	31.90000 -0.31	32.94	31.77	32.44	3,859,716
18 Mar 13	32.21000 -0.78	33.51	32.15	33.26	4,758,738
15 Mar 13	32.99000 +0.15	33.60	32.60	32.71	3,136,990
14 Mar 13	32.84000 +0.55	33.26	31.89	31.89	3,656,066
13 Mar 13	32.29000 -0.18	32.50	31.90	32.25	2,948,468
12 Mar 13	32.47000 -0.83	33.50	31.95	33.26	6,940,378
11 Mar 13	33.30000 -0.06	33.73	32.95	33.23	2,794,121
08 Mar 13	33.36000 +0.00	33.82	33.10	33.38	4,435,850
07 Mar 13	33.36000 -0.60	34.18	33.09	34.09	4,347,473
06 Mar 13	33.96000 -0.54	35.10	33.95	34.80	8,073,608
05 Mar 13	34.50000 +0.50	34.80	33.80	34.19	9,776,000
04 Mar 13	34.00000 +0.14	35.20	33.72	33.72	9,538,913
01 Mar 13	33.86000 +0.91	34.04	32.76	32.90	5,382,996
28 Feb 13	32.95000 +0.27	33.33	32.70	32.80	4,717,164
27 Feb 13	32.68000 -0.43	33.40	32.35	33.12	4,262,979
26 Feb 13	33.11000 -0.51	34.39	33.01	33.42	5,122,685
25 Feb 13	33.62000 +0.15	34.06	33.50	33.70	3,689,938
22 Feb 13	33.47000 -0.01	33.88	33.19	33.48	4,192,011
21 Feb 13	33.48000 -0.73	34.65	33.19	34.28	8,339,666
20 Feb 13	34.21000 +1.21	34.55	32.82	32.90	11,693,007
19 Feb 13	33.00000 +0.70	33.01	32.21	32.24	3,870,526
18 Feb 13	32.30000 -0.48	32.98	31.79	32.90	4,123,692
08 Feb 13	32.78000 +0.25	33.27	32.46	32.55	5,295,330
07 Feb 13	32.53000 +0.00	32.86	32.21	32.53	4,412,972
06 Feb 13	32.53000 +0.90	32.60	31.51	31.64	4,459,991
05 Feb 13	31.63000 +0.54	32.02	30.80	31.00	5,950,554
04 Feb 13	31.09000 -0.72	32.00	30.90	31.98	6,895,739
01 Feb 13	31.81000 -0.84	32.77	31.58	32.40	5,389,937
31 Jan 13	32.65000 -0.04	32.77	31.80	32.69	7,757,762
30 Jan 13	32.69000 -0.51	33.19	32.28	33.19	7,089,467
29 Jan 13	33.20000 -0.05	33.40	32.80	33.28	3,630,567
28 Jan 13	33.25000 +0.54	33.49	32.60	32.80	8,088,833
25 Jan 13	32.71000 +1.36	32.84	31.26	31.48	8,235,630
24 Jan 13	31.35000 +0.00	31.71	31.01	31.35	4,761,489
23 Jan 13	31.35000 +0.68	31.41	30.49	30.80	4,142,550
22 Jan 13	30.67000 -0.54	31.19	30.59	31.10	4,563,375
21 Jan 13	31.21000 -0.40	31.80	30.83	31.80	6,835,036
18 Jan 13	31.61000 +0.37	32.00	30.72	31.33	5,413,698
17 Jan 13	31.24000 +0.45	31.78	30.80	31.40	5,505,151
16 Jan 13	30.79000 +0.72	31.11	29.91	30.04	8,317,858
15 Jan 13	30.07000 -0.08	30.28	29.86	30.21	6,856,604
14 Jan 13	30.15000 +0.77	30.47	29.12	29.42	9,249,607
11 Jan 13	29.38000 +0.00	29.50	28.86	29.34	3,782,294
10 Jan 13	29.38000 -0.24	29.78	29.00	29.60	6,241,791
09 Jan 13	29.62000 +0.14	30.10	29.31	29.45	4,997,753
08 Jan 13	29.48000 +0.45	29.76	28.86	29.05	6,836,895
07 Jan 13	29.03000 +0.55	29.20	28.52	28.52	7,374,651
04 Jan 13	28.48000 -1.62	29.80	28.37	29.80	12,754,446
31 Dec 12	30.10000 +0.12	30.20	29.18	30.00	10,516,851
28 Dec 12	29.98000 +0.44	30.15	29.30	29.60	5,606,441
27 Dec 12	29.54000 +0.04	29.75	29.21	29.50	4,926,090
26 Dec 12	29.50000 +0.14	29.51	28.83	29.36	5,014,366
25 Dec 12	29.36000 +0.96	29.50	28.26	28.40	6,841,042
24 Dec 12	28.40000 +0.60	28.65	27.73	28.00	5,498,552
21 Dec 12	27.80000 -0.02	28.07	27.58	27.88	6,960,355
20 Dec 12	27.82000 -0.14	28.11	27.71	28.00	3,717,469
19 Dec 12	27.96000 +0.06	28.07	27.84	27.92	4,658,452
18 Dec 12	27.90000 -0.05	28.09	27.74	27.97	5,141,287
17 Dec 12	27.95000 -0.92	29.00	27.85	28.60	7,502,135
14 Dec 12	28.87000 +0.53	28.98	27.96	28.60	6,150,825
13 Dec 12	28.34000 +0.19	28.48	27.81	27.91	2,397,291
12 Dec 12	28.15000 +0.41	28.18	27.66	27.70	2,543,738
11 Dec 12	27.74000 -0.01	27.95	27.38	27.51	4,415,091
10 Dec 12	27.75000 -0.69	28.87	27.55	28.80	5,714,354
07 Dec 12	28.44000 +0.69	28.45	27.63	27.76	3,172,653
06 Dec 12	27.75000 +0.07	27.88	27.40	27.73	1,825,249
05 Dec 12	27.68000 +0.49	27.91	26.81	27.28	5,499,434
04 Dec 12	27.19000 -0.27	27.59	26.58	27.50	6,152,155
03 Dec 12	27.46000 -0.40	27.95	27.42	27.85	2,792,401
30 Nov 12	27.86000 +0.01	28.00	27.50	27.70	2,374,933
29 Nov 12	27.85000 -0.16	28.05	27.79	27.81	1,641,409
28 Nov 12	28.01000 -0.70	28.90	27.85	28.71	3,001,614
27 Nov 12	28.71000 -0.29	29.10	28.65	28.79	1,172,760
26 Nov 12	29.00000 +0.22	29.08	28.55	28.59	810,144
23 Nov 12	28.78000 +0.25	28.86	28.54	28.68	1,878,941
22 Nov 12	28.53000 -0.15	28.75	28.28	28.57	2,304,828
21 Nov 12	28.68000 +0.12	29.00	28.31	28.67	1,121,999
20 Nov 12	28.56000 -0.12	29.03	28.45	28.57	1,486,799
19 Nov 12	28.68000 -0.29	29.10	28.57	28.85	1,814,826
16 Nov 12	28.97000 -0.03	29.17	28.35	28.91	1,726,889
15 Nov 12	29.00000 +0.16	29.30	28.61	28.61	1,509,489
14 Nov 12	28.84000 +0.36	29.08	28.50	28.50	2,144,208
13 Nov 12	28.48000 -0.30	28.82	28.20	28.81	2,052,389
12 Nov 12	28.78000 -0.67	29.60	28.43	29.44	2,748,531
09 Nov 12	29.45000 +0.02	29.75	29.14	29.45	970,395
08 Nov 12	29.43000 -0.28	29.90	29.41	29.61	1,526,261
07 Nov 12	29.71000 -0.42	30.30	29.70	30.01	1,295,611
06 Nov 12	30.13000 -0.18	30.44	29.58	30.44	1,593,736
05 Nov 12	30.31000 +0.31	30.52	29.80	30.00	1,985,865
02 Nov 12	30.00000 -0.30	30.49	29.50	30.21	2,015,979
01 Nov 12	30.30000 +0.25	30.51	30.00	30.08	2,906,597
31 Oct 12	30.05000 +0.50	30.07	29.41	29.48	2,834,707
30 Oct 12	29.55000 -0.05	30.20	29.33	29.52	2,128,246
29 Oct 12	29.60000 -0.19	29.86	29.23	29.76	1,756,050
26 Oct 12	29.79000 -0.25	30.04	29.25	30.04	1,631,919
25 Oct 12	30.04000 +0.11	30.15	29.72	29.85	1,161,049
24 Oct 12	29.93000 +0.01	30.22	29.72	29.89	1,404,265
23 Oct 12	29.92000 -0.44	30.51	29.62	30.41	5,310,754
22 Oct 12	30.36000 -0.08	30.55	30.20	30.32	2,172,034
19 Oct 12	30.44000 -0.45	31.04	30.16	30.95	2,587,198
18 Oct 12	30.89000 -0.33	31.55	30.70	31.38	3,500,630
17 Oct 12	31.22000 -0.04	31.40	31.00	31.33	954,258
16 Oct 12	31.26000 +0.22	31.65	30.76	31.04	3,058,611
15 Oct 12	31.04000 +0.51	31.05	30.30	30.64	2,086,594
12 Oct 12	30.53000 -0.26	31.20	30.30	30.92	1,270,884
11 Oct 12	30.79000 -0.42	31.10	30.68	31.10	2,635,296
10 Oct 12	31.21000 +0.27	31.40	30.64	30.90	2,272,964
09 Oct 12	30.94000 +0.82	31.00	30.18	30.33	2,344,223
08 Oct 12	30.12000 -0.19	30.31	29.88	30.30	1,645,873
28 Sep 12	30.31000 +0.11	30.50	29.63	30.00	3,052,547
27 Sep 12	30.20000 +0.00	30.61	29.95	30.20	4,088,703
26 Sep 12	30.20000 +0.43	30.22	29.70	29.97	1,601,977
25 Sep 12	29.77000 -0.03	30.16	29.40	29.83	2,156,897
24 Sep 12	29.80000 +0.13	30.19	29.11	29.18	1,815,762
21 Sep 12	29.67000 -0.23	30.14	29.25	29.80	2,697,904
20 Sep 12	29.90000 -0.49	30.37	29.85	30.10	2,815,390
19 Sep 12	30.39000 +0.36	30.80	29.75	29.77	4,674,472
18 Sep 12	30.03000 -0.61	30.80	29.80	30.80	6,075,042
17 Sep 12	30.64000 -0.64	31.30	30.46	31.24	2,206,617
14 Sep 12	31.28000 +0.20	31.66	30.90	31.31	2,678,638
13 Sep 12	31.08000 -0.33	31.76	30.93	31.41	1,533,689
12 Sep 12	31.41000 -0.38	32.26	30.93	31.89	2,831,735
11 Sep 12	31.79000 +0.34	31.85	31.13	31.16	2,440,192
10 Sep 12	31.45000 -0.01	31.60	30.93	31.60	2,196,136
07 Sep 12	31.46000 +1.02	31.87	30.23	30.28	4,207,303
06 Sep 12	30.44000 +0.05	30.74	30.21	30.45	1,234,465
05 Sep 12	30.39000 -0.02	30.65	30.01	30.41	1,645,437
04 Sep 12	30.41000 -0.04	30.65	30.00	30.25	2,050,511
03 Sep 12	30.45000 +0.42	30.60	29.65	30.11	4,214,764
31 Aug 12	30.03000 -0.33	30.55	29.72	30.35	4,192,614
30 Aug 12	30.36000 +0.03	30.77	29.20	30.77	4,472,347
29 Aug 12	30.33000 +0.33	31.10	29.71	29.71	2,965,392
28 Aug 12	30.00000 -0.26	30.40	29.81	30.30	2,143,162
27 Aug 12	30.26000 +0.01	30.60	29.68	30.10	2,163,991
24 Aug 12	30.25000 +0.25	30.87	30.03	30.38	8,737,825
23 Aug 12	30.00000 +0.84	30.05	29.23	29.48	4,929,535
22 Aug 12	29.16000 -0.24	29.60	29.06	29.23	3,344,640
21 Aug 12	29.40000 +0.44	29.85	28.78	28.83	2,394,500
20 Aug 12	28.96000 +0.19	29.45	28.50	28.57	1,371,341
17 Aug 12	28.77000 -0.42	29.51	28.75	29.00	3,801,945
16 Aug 12	29.19000 -0.32	29.74	29.10	29.19	1,766,237
15 Aug 12	29.51000 -0.27	30.04	29.45	29.68	2,779,232
14 Aug 12	29.78000 -0.73	30.67	29.46	30.53	4,629,247
13 Aug 12	30.51000 -0.12	30.91	30.41	30.60	4,673,630
10 Aug 12	30.63000 +0.63	30.88	29.82	29.99	4,132,975
09 Aug 12	30.00000 +0.93	30.15	28.90	29.20	3,430,826
08 Aug 12	29.07000 -0.89	30.15	28.90	29.96	4,985,482
07 Aug 12	29.96000 +0.21	30.19	29.55	29.55	2,071,735
06 Aug 12	29.75000 +0.41	30.24	29.38	29.40	3,146,041
03 Aug 12	29.34000 +0.23	29.49	28.86	29.10	2,091,036
02 Aug 12	29.11000 +0.08	29.75	28.92	29.03	2,061,697
01 Aug 12	29.03000 +0.38	29.51	28.61	28.61	1,607,849
31 Jul 12	28.65000 +0.01	28.90	28.58	28.64	1,394,191
30 Jul 12	28.64000 +0.00	28.76	28.20	28.44	5,727,230
27 Jul 12	28.64000 -1.28	29.92	28.60	29.90	8,108,093
26 Jul 12	29.92000 -0.50	30.59	29.90	30.38	2,607,627
25 Jul 12	30.42000 +0.90	30.69	29.25	29.25	4,344,624
24 Jul 12	29.52000 -0.46	30.40	29.29	30.10	3,904,010
23 Jul 12	29.98000 -0.43	30.76	29.90	30.44	2,830,660
20 Jul 12	30.41000 +0.41	30.75	29.71	29.88	3,962,085
19 Jul 12	30.00000 +0.89	30.10	28.96	29.29	3,828,066
18 Jul 12	29.11000 -0.42	29.78	28.65	29.42	2,225,175
17 Jul 12	29.53000 +0.28	29.73	28.96	29.14	2,925,437
16 Jul 12	29.25000 -0.72	30.38	29.03	30.05	5,011,390
13 Jul 12	29.97000 +0.23	30.33	29.39	30.02	5,085,826
12 Jul 12	29.74000 +0.73	30.81	29.15	29.19	7,485,750
11 Jul 12	29.01000 +0.70	29.04	28.04	28.04	3,081,395
10 Jul 12	28.31000 -0.37	29.00	28.30	28.68	3,209,558
09 Jul 12	28.68000 -0.25	29.63	28.63	28.92	6,962,342
06 Jul 12	28.93000 +0.41	29.06	28.24	28.69	4,768,708
05 Jul 12	28.52000 +0.57	28.60	27.60	27.67	2,226,732
04 Jul 12	27.95000 -0.45	28.50	27.72	28.30	4,239,623
03 Jul 12	28.40000 -0.50	29.10	28.10	28.80	4,809,251
02 Jul 12	28.90000 +0.19	29.00	28.28	28.53	3,253,824
29 Jun 12	28.71000 +0.01	29.00	28.46	28.72	3,082,410
28 Jun 12	28.70000 +0.57	28.85	28.00	28.21	3,386,317
27 Jun 12	28.13000 +0.36	28.30	27.65	27.75	2,032,300
26 Jun 12	27.77000 +0.01	28.00	27.45	28.00	2,619,689
25 Jun 12	27.76000 +0.09	28.54	27.59	27.60	2,790,535
21 Jun 12	27.67000 -0.27	27.90	27.30	27.90	2,312,815
20 Jun 12	27.94000 -0.70	28.82	27.80	28.64	2,917,714
19 Jun 12	28.64000 -0.25	29.06	28.62	28.85	1,959,908
18 Jun 12	28.89000 +0.36	28.90	28.50	28.52	3,286,853
15 Jun 12	28.53000 -0.15	28.99	28.34	28.79	2,414,438
14 Jun 12	28.68000 -0.20	29.11	28.33	28.75	2,459,566
13 Jun 12	28.88000 +0.76	28.97	28.01	28.01	3,782,671
12 Jun 12	28.12000 +0.88	28.30	26.90	27.18	3,631,802
11 Jun 12	27.24000 +0.26	27.25	26.73	27.01	1,768,615
08 Jun 12	26.98000 +0.01	27.07	26.71	26.86	1,769,196
07 Jun 12	26.97000 -0.15	27.19	26.70	27.13	3,900,716
06 Jun 12	27.12000 +0.07	27.35	26.90	27.10	5,015,972
05 Jun 12	27.05000 +0.15	27.53	26.58	27.10	5,367,262
04 Jun 12	26.90000 -0.01	27.68	26.50	26.62	6,723,354
01 Jun 12	26.91000 +0.79	27.00	26.04	26.10	4,315,679
31 May 12	26.12000 +0.52	26.30	25.50	25.50	2,705,704
30 May 12	25.60000 +0.02	25.70	25.40	25.58	4,461,172
29 May 12	25.58000 -2.38	26.00	25.22	26.00	2,243,070
28 May 12	27.96000 +0.34	27.98	27.48	27.60	1,458,213
25 May 12	27.62000 -0.07	27.98	27.51	27.61	2,161,412
24 May 12	27.69000 -0.15	28.00	27.62	27.84	1,848,497
23 May 12	27.84000 -0.36	28.35	27.69	28.20	5,139,451
22 May 12	28.20000 +0.20	28.28	27.86	28.03	2,305,907
21 May 12	28.00000 +0.10	28.20	27.70	27.90	1,550,090
18 May 12	27.90000 -0.61	28.56	27.90	28.37	2,917,205
17 May 12	28.51000 -0.20	28.96	28.49	28.71	3,930,563
16 May 12	28.71000 +0.12	28.88	28.41	28.50	3,027,172
15 May 12	28.59000 -0.18	28.88	28.43	28.43	3,697,212
14 May 12	28.77000 +0.46	29.20	28.11	28.13	3,986,521
11 May 12	28.31000 -0.08	28.46	27.88	28.36	3,644,094
10 May 12	28.39000 +0.60	28.50	27.65	28.00	4,049,502
09 May 12	27.79000 -0.50	28.17	27.60	28.01	3,529,013
08 May 12	28.29000 -0.10	28.45	28.20	28.30	3,145,610
07 May 12	28.39000 +0.32	28.50	27.80	27.80	5,205,208
04 May 12	28.07000 +0.02	28.46	28.03	28.03	5,572,083
03 May 12	28.05000 +0.35	28.30	27.71	27.73	5,578,211
02 May 12	27.70000 +0.73	27.78	27.22	27.25	4,307,806
27 Apr 12	26.97000 -0.17	27.14	26.80	27.14	2,486,371
26 Apr 12	27.14000 +0.10	27.25	26.95	27.08	1,219,704
25 Apr 12	27.04000 -0.04	27.25	26.75	26.88	1,220,218
24 Apr 12	27.08000 +0.05	27.34	26.38	27.15	1,919,614
23 Apr 12	27.03000 -0.22	27.60	26.92	27.23	1,695,453
20 Apr 12	27.25000 -0.03	27.40	26.99	27.28	3,148,520
19 Apr 12	27.28000 -0.40	27.70	27.12	27.69	2,316,390
18 Apr 12	27.68000 +0.23	28.00	27.27	27.60	4,362,394
17 Apr 12	27.45000 +0.18	27.65	27.01	27.30	3,805,467
16 Apr 12	27.27000 +0.49	27.40	26.63	26.65	2,862,844
13 Apr 12	26.78000 +0.09	26.91	26.51	26.75	2,105,306
12 Apr 12	26.69000 +0.45	26.71	26.00	26.00	1,815,629
10 Apr 12	26.24000 +0.10	26.27	25.90	26.18	944,025
09 Apr 12	26.14000 -0.09	26.33	25.95	26.22	1,398,481
06 Apr 12	26.23000 -0.17	26.66	26.20	26.26	2,747,163
05 Apr 12	26.40000 +0.17	26.55	25.95	26.10	3,977,345
30 Mar 12	26.23000 +0.03	26.71	26.15	26.30	1,429,733
29 Mar 12	26.20000 +0.19	26.32	25.85	26.01	2,972,806
28 Mar 12	26.01000 -1.07	27.22	25.99	27.09	4,303,260
27 Mar 12	27.08000 -0.55	27.78	27.00	27.65	1,555,507
26 Mar 12	27.63000 +0.17	27.85	27.30	27.62	1,238,752
23 Mar 12	27.46000 -0.21	27.78	27.10	27.69	2,241,798
22 Mar 12	27.67000 +0.19	27.96	27.36	27.36	2,369,064
21 Mar 12	27.48000 +0.00	27.75	27.16	27.50	2,087,219
20 Mar 12	27.48000 -0.63	28.09	27.45	28.00	3,408,309
19 Mar 12	28.11000 -0.23	28.56	28.00	28.34	4,126,067
16 Mar 12	28.34000 +0.83	28.40	27.50	27.60	6,286,013
15 Mar 12	27.51000 +0.51	27.82	27.08	27.08	6,189,052
14 Mar 12	27.00000 -0.60	28.29	26.85	27.65	6,327,868
13 Mar 12	27.60000 +0.13	27.76	27.20	27.62	4,241,349
12 Mar 12	27.47000 +0.66	27.63	26.84	26.84	6,133,622
09 Mar 12	26.81000 -0.11	26.93	26.48	26.92	3,872,034
08 Mar 12	26.92000 +0.30	26.95	26.20	26.61	4,776,874
07 Mar 12	26.62000 +0.60	26.69	25.80	25.95	6,481,981
06 Mar 12	26.02000 -0.06	26.30	25.95	26.15	5,367,653
05 Mar 12	26.08000 -0.53	26.75	25.98	26.70	7,285,310
02 Mar 12	26.61000 +0.55	26.65	25.99	26.13	7,337,685
01 Mar 12	26.06000 -0.72	26.89	25.75	26.88	14,725,775
29 Feb 12	26.78000 -0.84	27.60	26.78	27.60	6,363,744
28 Feb 12	27.62000 -0.19	27.94	27.30	27.60	5,511,098
27 Feb 12	27.81000 +0.21	27.94	27.36	27.60	7,442,960
24 Feb 12	27.60000 +0.34	27.64	26.85	27.38	5,530,174
23 Feb 12	27.26000 +0.12	27.61	27.12	27.33	5,423,695
22 Feb 12	27.14000 +0.01	27.29	26.79	27.13	7,806,804
21 Feb 12	27.13000 -0.26	27.48	26.79	27.48	3,440,845
20 Feb 12	27.39000 -0.01	27.77	27.31	27.52	3,553,406
17 Feb 12	27.40000 -0.18	27.83	27.20	27.83	2,709,687
16 Feb 12	27.58000 +0.41	27.88	27.00	27.02	6,668,821
15 Feb 12	27.17000 +0.30	27.30	26.71	26.71	4,309,358
14 Feb 12	26.87000 -0.12	27.07	26.57	26.95	2,525,215
13 Feb 12	26.99000 +0.36	27.05	26.17	26.31	6,327,236
10 Feb 12	26.63000 -0.30	26.98	26.48	26.86	3,463,783
09 Feb 12	26.93000 +0.34	27.10	26.50	26.61	3,280,471
08 Feb 12	26.59000 +0.06	26.85	26.16	26.51	4,872,454
07 Feb 12	26.53000 -0.52	26.96	26.30	26.80	3,194,833
06 Feb 12	27.05000 +0.66	27.10	26.37	26.70	4,225,082
03 Feb 12	26.39000 +0.15	26.55	25.96	26.25	3,156,679
02 Feb 12	26.24000 +0.38	26.40	25.86	26.02	1,290,059
01 Feb 12	25.86000 -0.14	26.65	25.80	26.06	1,941,206
31 Jan 12	26.00000 -0.19	26.15	25.70	26.15	2,146,871
30 Jan 12	26.19000 -0.49	26.85	25.70	26.84	4,942,405
20 Jan 12	26.68000 +1.48	27.17	25.20	25.20	4,962,294
19 Jan 12	25.20000 +0.54	25.25	24.40	24.83	4,247,594
18 Jan 12	24.66000 -1.36	26.08	24.46	26.00	4,277,619
17 Jan 12	26.02000 +0.02	26.98	24.90	26.11	7,347,476
16 Jan 12	26.00000 -0.80	26.79	25.95	26.54	1,473,641
13 Jan 12	26.80000 -0.57	27.65	26.77	27.59	2,265,907
12 Jan 12	27.37000 -0.33	27.86	27.25	27.70	1,944,890
11 Jan 12	27.70000 -0.05	27.99	27.40	27.70	2,291,432
10 Jan 12	27.75000 +0.35	28.16	26.99	27.25	3,037,121
09 Jan 12	27.40000 +0.85	27.50	25.60	26.65	4,308,535
06 Jan 12	26.55000 -0.45	27.24	26.24	27.02	3,375,686
05 Jan 12	27.00000 -1.45	28.50	26.60	28.04	3,892,296
04 Jan 12	28.45000 -0.99	29.75	28.40	29.50	1,184,713
30 Dec 11	29.44000 +0.55	29.53	28.77	28.91	3,092,975
29 Dec 11	28.89000 -0.01	29.03	28.53	29.00	1,655,133
28 Dec 11	28.90000 +0.01	29.38	28.70	28.78	2,043,193
27 Dec 11	28.89000 -0.99	30.08	28.75	29.80	2,965,773
26 Dec 11	29.88000 -0.29	30.30	29.66	29.88	1,651,602
23 Dec 11	30.17000 -0.07	30.50	29.81	30.24	1,983,835
22 Dec 11	30.24000 +0.32	30.35	29.60	29.80	2,498,824
21 Dec 11	29.92000 -0.37	30.79	29.42	30.70	1,378,876
20 Dec 11	30.29000 +0.09	31.47	29.90	31.10	3,407,168
19 Dec 11	30.20000 +0.71	30.43	29.03	29.03	2,784,275
16 Dec 11	29.49000 +0.13	29.60	28.80	29.03	1,794,969
15 Dec 11	29.36000 -0.28	29.67	28.91	29.32	1,017,047
14 Dec 11	29.64000 -0.52	30.15	29.05	30.15	2,709,495
13 Dec 11	30.16000 -0.50	30.82	29.60	30.53	4,917,524
12 Dec 11	30.66000 -0.91	31.56	30.50	31.01	3,158,889
09 Dec 11	31.57000 +0.40	31.70	30.62	31.10	1,631,390
08 Dec 11	31.17000 +0.58	31.20	29.98	30.50	1,637,130
07 Dec 11	30.59000 +0.03	30.71	30.20	30.53	1,478,129
06 Dec 11	30.56000 -0.66	31.01	30.50	30.99	1,913,825
05 Dec 11	31.22000 -0.53	31.88	30.70	31.58	1,906,979
02 Dec 11	31.75000 +0.17	31.83	31.01	31.29	2,394,853
01 Dec 11	31.58000 +0.62	32.35	31.00	31.00	4,375,851
30 Nov 11	30.96000 -0.67	31.72	30.58	31.65	3,013,315
29 Nov 11	31.63000 -0.03	31.95	31.22	31.75	3,382,756
28 Nov 11	31.66000 +0.51	31.85	30.52	31.15	3,097,971
25 Nov 11	31.15000 +0.09	31.40	30.83	30.92	1,340,768
24 Nov 11	31.06000 +1.03	31.29	29.70	29.99	3,504,910
23 Nov 11	30.03000 +0.00	30.10	29.50	30.10	1,116,507
22 Nov 11	30.03000 -0.15	30.27	29.50	30.12	1,308,795
21 Nov 11	30.18000 +0.10	30.27	29.85	30.14	809,293
18 Nov 11	30.08000 -0.76	30.80	29.79	30.56	3,402,732
17 Nov 11	30.84000 -0.08	31.30	30.71	30.90	1,943,313
16 Nov 11	30.92000 -0.77	31.97	30.30	31.69	2,798,299
15 Nov 11	31.69000 +0.43	31.70	31.10	31.38	1,641,651
14 Nov 11	31.26000 +0.44	31.31	30.92	30.92	1,684,481
11 Nov 11	30.82000 +0.00	30.93	30.50	30.85	985,127
10 Nov 11	30.82000 +0.03	30.90	30.21	30.25	2,102,709
09 Nov 11	30.79000 -0.08	31.09	30.05	31.00	1,312,871
08 Nov 11	30.87000 -0.03	31.15	30.55	31.11	1,533,607
07 Nov 11	30.90000 +0.37	31.01	30.10	30.10	1,864,364
04 Nov 11	30.53000 +0.03	31.20	30.20	30.81	1,730,289
03 Nov 11	30.50000 +0.62	30.90	29.74	30.04	3,786,919
02 Nov 11	29.88000 +1.00	30.00	28.60	28.70	5,763,899
01 Nov 11	28.88000 +0.02	29.32	28.71	28.71	2,643,259
31 Oct 11	28.86000 -0.66	29.40	28.81	29.40	4,563,891
28 Oct 11	29.52000 +0.12	29.72	28.98	29.39	3,055,723
27 Oct 11	29.40000 +0.58	29.45	28.82	29.00	1,913,465
26 Oct 11	28.82000 +0.41	29.14	28.30	28.31	2,164,015
25 Oct 11	28.41000 +0.33	28.67	27.75	28.12	1,908,083
24 Oct 11	28.08000 +0.34	28.33	27.44	27.72	2,297,519
21 Oct 11	27.74000 -0.60	28.83	27.70	28.83	2,974,957
20 Oct 11	28.34000 -0.65	29.07	28.18	28.80	1,460,389
19 Oct 11	28.99000 +0.18	29.17	28.79	28.81	1,365,452
18 Oct 11	28.81000 -0.31	29.15	28.80	29.01	1,012,236
17 Oct 11	29.12000 +0.01	29.33	28.93	29.14	1,108,137
14 Oct 11	29.11000 -0.30	29.37	28.90	29.37	1,335,437
13 Oct 11	29.41000 +0.04	29.47	29.00	29.38	2,687,760
12 Oct 11	29.37000 +0.07	29.50	28.85	29.40	3,392,738
11 Oct 11	29.30000 -0.03	29.92	29.00	29.75	2,382,150
10 Oct 11	29.33000 +0.27	29.45	28.66	29.17	925,102
30 Sep 11	29.06000 +0.34	29.08	28.60	28.80	1,025,587
29 Sep 11	28.72000 -0.34	29.08	28.59	28.80	1,478,306
28 Sep 11	29.06000 +0.10	29.20	28.81	28.96	2,334,552
27 Sep 11	28.96000 +0.45	29.00	28.51	28.67	2,304,732
26 Sep 11	28.51000 -0.66	29.25	28.10	28.66	2,410,118
23 Sep 11	29.17000 -0.36	29.90	28.96	29.28	3,084,440
22 Sep 11	29.53000 -0.47	30.10	29.51	29.89	1,499,057
21 Sep 11	30.00000 +0.44	30.30	29.40	29.60	1,807,417
20 Sep 11	29.56000 -0.05	29.79	29.44	29.50	1,800,915
19 Sep 11	29.61000 -0.39	30.10	29.05	30.10	1,060,959
16 Sep 11	30.00000 -0.12	30.49	29.80	30.29	1,038,535
15 Sep 11	30.12000 -0.05	30.40	29.93	30.24	1,477,686
14 Sep 11	30.17000 +0.17	30.43	29.90	30.01	3,067,659
13 Sep 11	30.00000 -0.25	30.30	29.51	30.24	1,417,627
09 Sep 11	30.25000 -0.30	31.00	30.20	30.60	1,870,844
08 Sep 11	30.55000 +0.00	30.64	30.26	30.30	1,257,874
07 Sep 11	30.55000 +0.74	30.62	30.00	30.02	1,828,531
06 Sep 11	29.81000 -0.24	30.25	29.50	30.00	1,238,945
05 Sep 11	30.05000 -0.10	30.16	29.90	30.00	1,743,266
02 Sep 11	30.15000 -0.24	30.52	29.99	30.30	2,751,534
01 Sep 11	30.39000 -0.71	31.00	30.27	31.00	2,500,009
31 Aug 11	31.10000 +0.10	31.24	30.87	31.00	1,476,435
30 Aug 11	31.00000 +0.10	31.50	30.85	31.16	3,193,553
29 Aug 11	30.90000 -0.49	31.50	30.70	31.50	2,986,856
26 Aug 11	31.39000 -0.59	31.96	31.38	31.89	3,313,135
25 Aug 11	31.98000 +0.46	32.00	31.20	31.58	3,785,078
24 Aug 11	31.52000 -0.49	32.18	31.19	32.01	3,460,224
23 Aug 11	32.01000 +0.75	32.09	31.20	31.38	3,698,213
22 Aug 11	31.26000 -0.09	31.65	31.01	31.20	2,077,918
19 Aug 11	31.35000 -0.19	31.88	31.00	31.00	2,173,384
18 Aug 11	31.54000 -0.33	31.88	31.50	31.85	2,147,113
17 Aug 11	31.87000 -0.73	32.75	31.58	32.51	5,282,942
16 Aug 11	32.60000 -0.86	33.45	32.40	33.45	4,881,483
15 Aug 11	33.46000 +0.41	33.59	33.00	33.15	4,502,245
12 Aug 11	33.05000 +0.67	33.33	32.41	32.45	6,029,222
11 Aug 11	32.38000 +1.10	32.46	30.86	31.05	6,083,324
10 Aug 11	31.28000 +0.47	31.50	30.82	31.06	4,378,707
09 Aug 11	30.81000 -0.58	31.84	30.03	30.03	6,314,141
08 Aug 11	31.39000 -0.16	31.50	30.03	31.14	6,570,628
05 Aug 11	31.55000 +0.05	31.60	30.55	31.00	4,033,574
04 Aug 11	31.50000 +0.07	31.77	31.28	31.45	1,705,697
03 Aug 11	31.43000 -0.47	31.85	31.35	31.80	3,151,671
02 Aug 11	31.90000 -0.01	31.92	31.38	31.80	3,716,828
01 Aug 11	31.91000 -0.59	32.85	31.90	32.83	2,387,109
29 Jul 11	32.50000 -0.06	33.04	32.30	32.59	2,200,890
28 Jul 11	32.56000 +0.31	32.65	31.91	32.09	2,196,759
27 Jul 11	32.25000 +0.37	32.53	31.51	31.66	1,972,287
26 Jul 11	31.88000 -0.20	32.35	31.70	32.00	2,348,316
25 Jul 11	32.08000 -1.13	33.64	31.80	32.90	4,372,115
22 Jul 11	33.21000 +0.41	33.30	32.50	32.64	2,314,029
21 Jul 11	32.80000 -0.10	33.45	32.50	32.90	3,677,729
20 Jul 11	32.90000 -0.31	33.39	32.51	33.35	3,412,891
19 Jul 11	33.21000 -0.54	33.52	33.00	33.50	3,942,214
18 Jul 11	33.75000 -0.16	34.55	33.51	33.95	5,697,121
15 Jul 11	33.91000 +0.92	33.98	32.80	32.93	4,633,082
14 Jul 11	32.99000 +0.99	33.20	32.00	32.02	5,548,535
13 Jul 11	32.00000 +0.49	32.13	31.20	31.40	2,924,786
12 Jul 11	31.51000 +0.20	31.95	30.80	30.90	2,947,924
11 Jul 11	31.31000 +0.11	31.44	30.55	31.10	6,048,776
08 Jul 11	31.20000 -0.29	31.70	31.00	31.50	4,243,896
07 Jul 11	31.49000 +0.40	31.92	31.10	31.13	2,806,640
06 Jul 11	31.09000 +0.09	31.23	30.78	31.00	1,688,291
05 Jul 11	31.00000 +0.28	31.22	30.53	30.78	1,932,495
04 Jul 11	30.72000 +0.81	30.82	30.03	30.03	2,810,119
01 Jul 11	29.91000 -0.06	30.19	29.81	29.98	2,241,974
30 Jun 11	29.97000 +0.35	30.22	29.48	29.65	4,167,188
29 Jun 11	29.62000 +0.02	29.96	29.39	29.60	1,614,156
28 Jun 11	29.60000 -0.31	29.95	29.31	29.91	1,385,569
27 Jun 11	29.91000 +0.49	29.94	29.21	29.59	3,710,763
24 Jun 11	29.42000 +0.86	29.50	28.30	28.48	2,521,592
23 Jun 11	28.56000 +0.63	28.70	27.49	27.90	2,142,294
22 Jun 11	27.93000 -0.04	28.18	27.64	27.97	1,921,493
21 Jun 11	27.97000 -0.01	28.24	27.40	27.98	3,554,596
20 Jun 11	27.98000 -1.07	29.15	27.90	29.01	5,887,505
17 Jun 11	29.05000 -0.46	29.71	29.00	29.64	2,343,181
16 Jun 11	29.51000 -0.67	30.10	29.50	30.00	2,525,403
15 Jun 11	30.18000 +0.00	30.73	30.08	30.59	1,542,424
14 Jun 11	30.18000 +0.18	30.31	29.98	30.00	2,776,165
13 Jun 11	30.00000 -0.36	30.22	29.95	30.01	2,163,624
10 Jun 11	30.36000 +0.36	30.67	30.02	30.15	4,762,892
09 Jun 11	30.00000 -1.02	31.00	29.99	30.92	5,732,616
08 Jun 11	31.02000 -0.45	31.50	30.80	31.47	2,399,088
07 Jun 11	31.47000 +0.01	31.68	31.22	31.51	1,900,587
03 Jun 11	31.46000 +0.08	31.61	31.03	31.20	4,321,614
02 Jun 11	31.38000 +0.58	31.61	30.50	30.70	3,862,330
01 Jun 11	30.80000 +0.07	30.90	30.45	30.73	1,570,795
31 May 11	30.73000 +0.18	30.85	30.30	30.59	1,336,951
30 May 11	30.55000 +0.15	30.80	29.91	30.36	1,713,397
27 May 11	30.40000 +0.43	30.51	29.91	30.18	2,525,843
26 May 11	29.97000 -0.60	30.94	29.95	30.87	2,571,029
25 May 11	30.57000 -0.82	31.38	30.50	30.91	2,970,824
24 May 11	31.39000 -0.34	31.70	30.50	31.57	3,460,612
23 May 11	31.73000 -1.12	32.85	31.35	32.70	5,424,885
20 May 11	32.85000 +0.23	33.47	32.54	32.62	4,388,675
19 May 11	32.62000 +0.06	33.00	32.50	32.68	2,341,531
18 May 11	32.56000 -0.04	33.00	32.50	32.70	2,554,599
17 May 11	32.60000 -0.25	33.09	32.50	32.70	2,734,562
16 May 11	32.85000 +0.47	33.15	32.01	32.29	4,321,348
13 May 11	32.38000 -0.03	32.58	32.07	32.51	2,221,944
12 May 11	32.41000 -0.21	32.77	32.20	32.40	2,653,584
11 May 11	32.62000 +0.35	32.75	32.06	32.26	2,493,545
10 May 11	32.27000 -0.22	32.59	32.05	32.49	2,518,777
09 May 11	32.49000 -0.39	33.25	32.36	32.88	5,223,525
06 May 11	32.88000 +0.70	33.20	31.80	32.12	5,573,639
05 May 11	32.18000 +0.97	32.45	31.10	31.20	5,211,245
04 May 11	31.21000 -0.30	32.15	31.03	31.20	4,497,612
03 May 11	31.51000 +0.71	31.88	30.63	30.70	3,602,839
29 Apr 11	30.80000 +0.27	30.85	30.30	30.50	2,499,418
28 Apr 11	30.53000 -0.92	31.45	30.52	31.22	3,435,178
27 Apr 11	31.45000 -0.18	31.59	30.70	31.53	3,892,113
26 Apr 11	31.63000 -17.17	32.84	31.55	32.53	2,860,038
25 Apr 11	48.80000 +0.29	49.30	48.55	48.65	5,120,075
22 Apr 11	48.51000 +0.48	48.59	47.80	48.00	2,133,040
21 Apr 11	48.03000 -0.40	49.89	47.71	48.69	7,192,281
20 Apr 11	48.43000 +1.25	48.58	47.22	47.39	6,894,219
19 Apr 11	47.18000 +0.21	47.60	46.90	46.98	4,448,795
18 Apr 11	46.97000 -0.29	47.50	46.90	47.22	3,269,047
15 Apr 11	47.26000 +0.19	47.53	46.79	47.20	2,069,811
14 Apr 11	47.07000 -0.07	47.55	46.70	46.91	2,303,076
13 Apr 11	47.14000 +0.05	47.20	46.40	47.17	4,880,108
12 Apr 11	47.09000 +0.39	47.52	46.72	46.97	4,852,034
11 Apr 11	46.70000 +0.54	47.68	46.66	47.25	5,127,058
08 Apr 11	46.16000 +0.94	46.25	44.80	45.25	3,415,579
07 Apr 11	45.22000 -0.65	45.70	44.46	45.70	4,944,469
06 Apr 11	45.87000 -0.14	46.16	45.35	45.81	2,853,098
01 Apr 11	46.01000 +0.15	46.37	45.60	46.20	1,546,465
31 Mar 11	45.86000 +0.48	46.07	45.41	45.41	2,103,067
30 Mar 11	45.38000 -0.05	45.76	45.18	45.75	4,077,538
29 Mar 11	45.43000 -0.05	45.97	45.15	45.50	3,755,910
28 Mar 11	45.48000 -2.28	48.11	45.19	47.75	8,610,426
24 Mar 11	47.76000 +0.50	48.10	47.00	47.30	3,076,606
23 Mar 11	47.26000 +0.73	47.40	46.50	46.50	2,924,045
22 Mar 11	46.53000 +0.09	47.20	45.70	46.60	4,683,033
21 Mar 11	46.44000 -0.84	47.28	46.25	47.28	4,400,830
18 Mar 11	47.28000 -0.12	47.98	47.00	47.60	1,980,507
17 Mar 11	47.40000 -1.66	48.68	47.11	48.68	4,287,478
16 Mar 11	49.06000 -1.29	50.27	48.60	50.25	3,739,164
15 Mar 11	50.35000 +0.87	50.99	47.82	49.48	5,868,501
14 Mar 11	49.48000 +1.03	49.66	48.26	48.45	3,910,790
11 Mar 11	48.45000 -0.88	49.67	48.21	49.26	3,932,715
10 Mar 11	49.33000 +0.53	49.76	48.98	48.99	4,127,980
09 Mar 11	48.80000 +0.44	49.15	48.45	48.47	3,882,264
08 Mar 11	48.36000 -0.35	48.50	47.50	48.50	6,227,583
07 Mar 11	48.71000 -0.65	49.58	48.00	49.49	7,124,136
04 Mar 11	49.36000 +0.25	49.99	48.90	49.12	2,525,332
03 Mar 11	49.11000 -0.63	50.88	48.80	49.99	3,397,512
02 Mar 11	49.74000 -1.75	51.48	49.73	51.48	5,512,236
01 Mar 11	51.49000 -0.46	52.41	51.00	52.03	2,594,204
28 Feb 11	51.95000 -1.18	53.49	51.60	53.00	3,085,584
25 Feb 11	53.13000 +0.15	53.52	52.35	52.95	4,732,438
24 Feb 11	52.98000 +0.97	53.60	51.50	52.06	4,924,488
23 Feb 11	52.01000 +0.67	52.86	51.20	51.35	2,870,322
22 Feb 11	51.34000 -0.12	52.22	51.05	51.46	3,432,548
21 Feb 11	51.46000 -0.06	52.00	51.00	51.02	3,392,965
18 Feb 11	51.52000 -0.34	52.56	50.89	52.07	3,421,331
17 Feb 11	51.86000 +0.79	53.30	50.29	51.20	5,613,325
16 Feb 11	51.07000 -0.27	51.90	50.79	51.26	3,422,502
15 Feb 11	51.34000 -0.26	52.00	50.75	51.60	3,641,002
14 Feb 11	51.60000 +1.25	51.87	50.45	50.45	3,207,187
11 Feb 11	50.35000 +0.77	50.58	49.03	49.50	3,157,691
10 Feb 11	49.58000 +1.18	49.80	48.03	48.11	3,377,225
09 Feb 11	48.40000 -1.01	49.21	48.03	48.41	2,264,650
01 Feb 11	49.41000 +0.00	49.50	46.88	48.90	5,327,041
31 Jan 11	49.41000 +0.02	49.52	48.37	49.01	2,346,119
28 Jan 11	49.39000 +0.21	49.66	48.70	49.00	3,934,380
27 Jan 11	49.18000 +2.64	49.35	46.18	46.28	3,358,428
26 Jan 11	46.54000 +0.12	47.50	46.30	46.79	3,958,873
25 Jan 11	46.42000 -0.03	47.68	46.40	46.46	3,683,229
24 Jan 11	46.45000 -1.07	47.89	45.95	47.43	4,886,618
21 Jan 11	47.52000 -1.19	49.70	47.00	49.60	2,030,240
20 Jan 11	48.71000 -1.29	50.11	48.03	50.00	1,884,075
19 Jan 11	50.00000 +1.16	50.47	48.12	48.88	3,068,443
18 Jan 11	48.84000 +0.07	49.60	47.60	48.10	3,888,240
17 Jan 11	48.77000 -1.98	50.98	48.01	50.75	3,711,337
14 Jan 11	50.75000 +0.14	51.08	50.01	50.93	2,402,012
13 Jan 11	50.61000 +0.39	51.26	50.30	50.50	4,914,205
12 Jan 11	50.22000 -0.57	51.30	49.63	51.01	2,752,074
11 Jan 11	50.79000 -2.21	53.00	50.50	53.00	4,652,534
10 Jan 11	53.00000 -3.00	56.27	52.98	56.27	5,283,578
07 Jan 11	56.00000 +1.49	56.42	54.51	54.95	5,738,077
06 Jan 11	54.51000 -1.12	55.93	54.38	55.63	3,992,454
05 Jan 11	55.63000 -1.84	57.25	55.21	57.21	4,765,185
04 Jan 11	57.47000 -2.09	60.19	56.94	60.00	5,387,210
31 Dec 10	59.56000 +1.28	59.88	58.05	58.90	3,813,897
30 Dec 10	58.28000 +1.60	58.68	56.10	56.99	3,271,073
29 Dec 10	56.68000 +1.19	56.75	55.50	55.60	2,060,751
28 Dec 10	55.49000 +0.23	55.87	54.02	55.26	2,168,812
27 Dec 10	55.26000 +0.29	55.79	54.20	54.93	2,769,123
24 Dec 10	54.97000 +1.29	55.22	53.20	53.56	2,720,525
23 Dec 10	53.68000 -1.30	55.55	53.13	54.90	3,422,092
22 Dec 10	54.98000 +0.45	55.09	53.95	54.79	2,675,038
21 Dec 10	54.53000 -0.83	55.95	54.05	55.36	4,470,726
20 Dec 10	55.36000 -0.14	56.36	54.80	55.60	3,067,430
17 Dec 10	55.50000 -1.15	56.89	55.30	56.20	3,271,482
16 Dec 10	56.65000 -0.28	57.45	56.43	56.90	1,743,074
15 Dec 10	56.93000 +0.41	57.77	55.31	56.50	4,174,495
14 Dec 10	56.52000 -2.35	59.30	55.60	58.90	5,646,947
13 Dec 10	58.87000 +0.42	60.50	58.35	58.63	1,648,947
10 Dec 10	58.45000 +0.16	58.80	57.13	57.48	3,035,947
09 Dec 10	58.29000 +0.06	58.80	56.63	58.48	1,477,929
08 Dec 10	58.23000 -0.21	58.80	57.80	58.66	1,197,910
07 Dec 10	58.44000 +2.42	58.65	55.52	56.20	3,163,851
06 Dec 10	56.02000 +0.03	56.75	55.25	55.80	2,934,107
03 Dec 10	55.99000 -0.40	57.57	55.70	56.40	4,381,137
02 Dec 10	56.39000 -0.47	57.97	55.90	57.34	3,955,792
01 Dec 10	56.86000 -1.74	58.97	56.80	58.02	1,326,286
30 Nov 10	58.60000 -1.59	60.78	57.51	60.78	3,615,723
29 Nov 10	60.19000 -0.76	61.95	58.60	60.98	4,303,959
26 Nov 10	60.95000 +0.08	61.46	59.39	60.20	1,860,802
25 Nov 10	60.87000 -0.41	64.28	59.13	61.51	3,833,282
24 Nov 10	61.28000 +2.76	62.28	58.00	58.00	2,192,170
23 Nov 10	58.52000 -0.98	60.00	58.28	59.55	1,285,661
22 Nov 10	59.50000 -1.09	62.50	58.73	60.60	3,310,745
19 Nov 10	60.59000 +2.77	60.70	57.60	58.80	3,816,928
18 Nov 10	57.82000 -0.59	59.88	56.40	58.40	4,025,769
17 Nov 10	58.41000 -3.34	61.88	56.00	56.00	5,186,027
16 Nov 10	61.75000 +2.65	63.88	58.25	59.95	11,563,432
15 Nov 10	59.10000 +5.04	59.18	53.80	54.31	9,113,968
12 Nov 10	54.06000 +0.16	55.16	51.00	53.16	6,225,659
11 Nov 10	53.90000 -0.51	56.04	52.98	55.48	4,052,866
10 Nov 10	54.41000 +1.58	58.00	53.25	53.25	3,539,039
09 Nov 10	52.83000 +0.51	53.86	51.35	52.27	3,130,565
08 Nov 10	52.32000 +2.31	52.58	50.01	50.01	2,049,768
05 Nov 10	50.01000 +0.07	50.68	49.71	50.10	2,753,378
04 Nov 10	49.94000 -0.18	50.12	49.50	50.12	2,929,816
03 Nov 10	50.12000 +1.72	50.30	48.35	48.60	3,825,192
02 Nov 10	48.40000 -0.10	49.09	47.86	48.55	2,233,203
01 Nov 10	48.50000 +1.22	48.68	46.79	46.79	3,284,030
29 Oct 10	47.28000 -0.18	47.30	45.54	47.00	2,692,981
28 Oct 10	47.46000 -0.43	47.80	45.88	47.80	2,807,056
27 Oct 10	47.89000 -0.14	49.65	47.75	48.11	3,322,797
26 Oct 10	48.03000 +0.06	48.05	46.40	48.00	3,034,993
25 Oct 10	47.97000 +1.24	48.20	46.80	46.80	2,872,564
22 Oct 10	46.73000 +0.30	47.60	46.22	46.34	3,082,550
21 Oct 10	46.43000 -0.43	46.75	45.78	46.70	4,024,417
20 Oct 10	46.86000 +0.99	47.70	44.90	45.50	7,512,827
19 Oct 10	45.87000 +1.00	46.25	44.20	45.00	5,346,327
18 Oct 10	44.87000 +0.64	45.10	42.21	43.50	4,907,564
15 Oct 10	44.23000 -0.97	45.57	40.68	45.18	5,938,618
14 Oct 10	45.20000 +0.10	45.77	44.00	45.15	4,478,385
13 Oct 10	45.10000 -0.25	45.80	44.85	45.40	2,704,273
12 Oct 10	45.35000 -1.56	46.70	44.98	46.70	4,448,304
11 Oct 10	46.91000 -3.10	50.25	45.88	49.80	4,334,955
08 Oct 10	50.01000 +1.22	50.08	48.81	48.85	1,927,502
30 Sep 10	48.79000 +0.97	48.95	47.20	47.28	1,926,250
29 Sep 10	47.82000 -1.78	50.09	47.50	49.60	1,508,063
28 Sep 10	49.60000 -0.50	50.78	49.24	50.00	1,724,456
27 Sep 10	50.10000 +0.14	50.25	49.11	49.80	2,176,616
21 Sep 10	49.96000 +1.82	50.15	47.19	48.20	1,810,411
20 Sep 10	48.14000 +0.00	48.30	47.21	48.18	1,873,171
17 Sep 10	48.14000 +1.54	48.84	45.65	46.55	2,712,156
16 Sep 10	46.60000 -1.31	48.60	46.20	47.88	2,736,040
15 Sep 10	47.91000 -0.55	49.15	47.75	48.40	2,170,691
14 Sep 10	48.46000 +1.76	49.01	46.15	46.68	4,591,302
13 Sep 10	46.70000 -0.76	47.79	46.00	47.70	4,663,157
10 Sep 10	47.46000 +1.78	48.38	45.35	45.35	3,411,877
09 Sep 10	45.68000 +1.64	46.62	44.04	44.05	4,639,459
08 Sep 10	44.04000 +0.62	44.20	43.20	43.43	2,013,855
07 Sep 10	43.42000 -0.41	44.18	43.32	43.83	1,359,598
06 Sep 10	43.83000 -0.18	44.44	43.71	44.10	1,616,841
03 Sep 10	44.01000 +0.71	44.25	43.25	43.25	2,391,631
02 Sep 10	43.30000 +0.27	43.85	42.25	43.04	3,752,474
01 Sep 10	43.03000 -0.86	44.68	41.83	43.92	3,068,572
31 Aug 10	43.89000 -0.33	44.60	43.80	44.23	2,272,844
30 Aug 10	44.22000 +1.19	44.29	42.70	43.04	3,314,119
27 Aug 10	43.03000 +0.53	43.35	42.21	42.30	2,213,275
26 Aug 10	42.50000 +0.47	42.51	41.48	42.00	4,400,479
25 Aug 10	42.03000 +0.96	42.28	40.90	41.10	3,870,855
24 Aug 10	41.07000 +0.17	42.03	40.91	41.10	2,464,584
23 Aug 10	40.90000 -0.49	41.41	40.55	41.41	2,875,353
20 Aug 10	41.39000 -1.51	42.99	41.22	42.90	3,250,688
19 Aug 10	42.90000 -0.71	43.98	42.77	43.61	3,081,987
18 Aug 10	43.61000 -0.59	44.30	43.52	44.21	3,869,853
17 Aug 10	44.20000 -0.77	44.96	43.81	44.96	2,416,395
16 Aug 10	44.97000 +0.28	45.50	44.68	44.72	2,765,490
13 Aug 10	44.69000 +0.57	45.00	43.52	44.50	1,985,850
12 Aug 10	44.12000 +0.08	45.00	43.16	43.20	1,409,219
11 Aug 10	44.04000 +0.25	44.23	43.35	43.75	1,662,207
10 Aug 10	43.79000 -0.49	45.80	43.28	44.58	3,584,310
09 Aug 10	44.28000 +1.93	44.33	42.50	42.50	3,136,863
06 Aug 10	42.35000 +0.17	42.50	41.35	42.00	1,495,916
05 Aug 10	42.18000 +1.10	42.61	41.14	41.14	2,020,345
04 Aug 10	41.08000 -1.02	42.28	40.50	41.79	2,497,155
03 Aug 10	42.10000 -0.58	42.80	41.63	42.80	2,089,544
02 Aug 10	42.68000 +0.91	42.80	41.43	41.65	1,780,636
30 Jul 10	41.77000 +0.18	42.20	41.18	41.30	1,329,890
29 Jul 10	41.59000 -1.42	43.00	41.48	43.00	1,912,411
28 Jul 10	43.01000 +0.03	43.25	42.38	43.00	2,046,381
27 Jul 10	42.98000 +0.56	43.20	41.70	42.19	1,917,747
26 Jul 10	42.42000 +1.37	42.59	40.70	41.00	2,200,676
23 Jul 10	41.05000 +0.77	41.18	40.00	40.36	1,908,094
22 Jul 10	40.28000 +0.08	40.58	39.63	40.20	1,256,099
21 Jul 10	40.20000 +0.51	40.65	39.51	39.88	1,358,094
20 Jul 10	39.69000 +1.29	39.85	38.41	38.41	2,250,286
19 Jul 10	38.40000 +0.10	38.88	37.51	37.90	2,577,741
16 Jul 10	38.30000 +0.10	38.38	36.91	38.00	1,549,516
15 Jul 10	38.20000 +0.20	38.80	37.75	37.87	2,101,758
14 Jul 10	38.00000 -1.04	39.47	37.94	39.02	3,091,776
13 Jul 10	39.04000 +0.03	39.80	38.74	39.10	1,565,113
12 Jul 10	39.01000 +0.01	39.47	38.70	39.00	1,035,910
09 Jul 10	39.00000 +1.00	40.00	37.30	38.20	3,170,331
08 Jul 10	38.00000 -0.70	39.41	37.80	38.80	2,688,347
07 Jul 10	38.70000 +0.81	38.95	37.50	37.91	2,528,263
06 Jul 10	37.89000 +0.00	38.44	37.28	37.89	1,872,889
05 Jul 10	37.89000 +0.51	38.60	35.72	37.08	2,227,731
02 Jul 10	37.38000 +0.43	37.55	34.91	36.95	4,301,459
01 Jul 10	36.95000 -2.12	39.25	36.86	39.00	4,097,493
30 Jun 10	39.07000 -0.23	39.50	37.88	38.69	6,978,225
29 Jun 10	39.30000 -0.97	40.77	38.68	39.88	4,374,297
25 Jun 10	40.27000 -2.02	42.30	39.85	42.30	5,676,177
24 Jun 10	42.29000 +0.31	42.59	41.90	42.00	2,273,302
23 Jun 10	41.98000 -1.31	43.35	41.80	43.25	4,171,620
22 Jun 10	43.29000 +0.24	43.85	42.75	43.10	3,795,521
21 Jun 10	43.05000 -0.36	43.40	42.05	43.00	4,925,467
18 Jun 10	43.41000 -1.68	44.80	42.51	44.80	7,511,119
17 Jun 10	45.09000 -3.91	49.00	44.40	49.00	7,475,178
11 Jun 10	49.00000 -1.13	50.47	48.00	49.99	2,470,597
10 Jun 10	50.13000 +0.10	50.36	49.50	50.10	1,025,634
09 Jun 10	50.03000 +0.78	50.35	49.05	49.05	1,147,432
08 Jun 10	49.25000 +0.21	50.96	48.16	48.88	1,146,176
07 Jun 10	49.04000 +2.12	49.60	46.20	46.25	3,238,492
04 Jun 10	46.92000 +2.12	47.25	44.40	44.65	1,877,876
03 Jun 10	44.80000 +0.60	45.60	44.30	44.30	1,240,365
02 Jun 10	44.20000 -0.78	45.30	43.56	44.80	1,364,709
01 Jun 10	44.98000 -0.70	46.78	44.50	45.68	1,327,980
31 May 10	45.68000 -1.02	48.36	45.59	46.79	1,436,494
28 May 10	46.70000 +1.14	46.90	45.53	45.53	1,039,774
27 May 10	45.56000 +1.04	45.98	43.25	44.27	841,560
26 May 10	44.52000 -1.15	45.67	44.30	45.48	699,867
25 May 10	45.67000 +1.07	45.96	44.60	44.60	949,080
24 May 10	44.60000 +1.20	45.19	43.26	43.26	986,417
21 May 10	43.40000 +0.30	43.74	41.99	42.18	491,877
20 May 10	43.10000 -0.40	43.92	43.00	43.65	988,239
19 May 10	43.50000 +0.68	44.00	42.11	42.84	953,511
18 May 10	42.82000 -1.00	44.35	42.01	43.60	1,243,083
17 May 10	43.82000 -0.72	45.18	43.67	44.20	1,361,097
14 May 10	44.54000 +1.86	44.79	42.60	42.65	1,669,067
13 May 10	42.68000 +1.27	42.99	41.50	41.50	1,585,295
12 May 10	41.41000 -1.64	43.39	41.38	43.00	2,170,399
11 May 10	43.05000 -0.57	44.52	42.60	44.20	947,270
10 May 10	43.62000 -1.00	44.49	42.55	43.80	842,998
07 May 10	44.62000 +0.91	45.00	42.10	43.40	1,738,792
06 May 10	43.71000 -0.27	45.30	43.53	43.78	1,942,008
05 May 10	43.98000 +0.27	44.89	43.30	43.82	3,053,134
04 May 10	43.71000 +0.93	45.20	42.00	42.00	1,575,810
30 Apr 10	42.78000 -1.19	44.38	41.70	44.29	2,145,858
29 Apr 10	43.97000 -1.88	46.34	43.72	45.88	994,382
28 Apr 10	45.85000 +0.57	46.00	44.51	44.51	861,267
27 Apr 10	45.28000 -0.78	45.98	44.40	45.30	1,875,855
26 Apr 10	46.06000 -0.82	47.30	45.76	46.81	1,189,958
23 Apr 10	46.88000 -0.56	47.80	46.58	47.33	984,891
22 Apr 10	47.44000 +0.53	47.47	45.55	46.11	1,091,079
21 Apr 10	46.91000 +0.05	47.48	46.00	46.64	1,151,693
20 Apr 10	46.86000 +1.48	47.30	43.00	45.28	1,969,725
19 Apr 10	45.38000 +0.10	45.68	44.07	45.25	1,519,123
16 Apr 10	45.28000 +0.08	45.96	44.00	44.90	1,444,210
15 Apr 10	45.20000 -1.22	46.42	44.09	46.42	2,979,836
14 Apr 10	46.42000 +2.75	47.00	42.71	43.69	5,162,587
13 Apr 10	43.67000 +2.09	44.78	42.70	42.70	9,398,038
08 Apr 10	41.58000 -0.05	42.00	41.20	41.56	1,030,510
07 Apr 10	41.63000 +0.73	41.68	40.50	40.91	1,782,182
06 Apr 10	40.90000 -0.08	41.53	40.45	40.99	916,707
02 Apr 10	40.98000 +1.19	41.52	39.79	39.98	3,283,149
01 Apr 10	39.79000 +0.58	40.10	38.87	39.26	2,773,735
31 Mar 10	39.21000 +0.01	39.22	38.53	39.21	1,358,383
30 Mar 10	39.20000 -0.02	39.34	38.72	39.00	1,430,150
29 Mar 10	39.22000 +0.98	39.28	37.77	38.28	3,504,382
26 Mar 10	38.24000 +0.05	38.24	37.78	38.16	788,475
25 Mar 10	38.19000 -0.36	38.55	37.98	38.50	723,207
24 Mar 10	38.55000 -0.23	38.98	38.42	38.48	689,727
23 Mar 10	38.78000 -0.50	39.67	38.50	39.50	1,015,718
22 Mar 10	39.28000 -0.12	39.80	39.06	39.35	1,164,007
19 Mar 10	39.40000 +0.35	39.49	38.60	39.01	1,114,430
18 Mar 10	39.05000 -0.13	39.22	37.47	39.19	751,757
17 Mar 10	39.18000 -6.41	39.48	37.91	37.91	845,657
16 Mar 10	45.59000 +0.46	45.77	45.23	45.58	598,955
15 Mar 10	45.13000 -0.91	46.27	45.05	46.25	1,449,958
12 Mar 10	46.04000 -1.34	47.60	45.98	47.21	2,247,991
11 Mar 10	47.38000 -0.48	47.98	47.20	47.61	321,130
10 Mar 10	47.86000 +0.21	48.10	47.10	47.56	884,270
09 Mar 10	47.65000 -0.01	48.00	46.80	47.78	1,102,388
08 Mar 10	47.66000 +0.26	48.35	47.31	47.36	581,646
05 Mar 10	47.40000 +0.00	47.49	47.22	47.40	2,468,544
04 Mar 10	47.40000 -1.29	48.72	47.11	48.72	1,484,518
03 Mar 10	48.69000 +0.11	49.30	48.30	48.58	987,242
02 Mar 10	48.58000 -0.58	49.98	48.30	49.50	855,032
26 Feb 10	49.16000 +0.05	50.05	48.43	48.99	2,932,684
25 Feb 10	49.11000 -0.69	50.00	48.50	49.80	1,818,220
24 Feb 10	49.80000 +1.17	50.45	48.15	48.59	1,411,796
23 Feb 10	48.63000 +0.03	48.80	47.51	48.60	629,965
22 Feb 10	48.60000 +0.10	49.29	48.50	48.60	966,810
12 Feb 10	48.50000 +1.60	51.59	46.75	47.19	1,513,524
11 Feb 10	46.90000 +0.60	47.25	45.76	46.05	2,374,665
10 Feb 10	46.30000 +0.98	46.33	45.11	45.51	1,558,056
09 Feb 10	45.32000 -0.28	46.05	45.00	45.70	1,295,269
08 Feb 10	45.60000 -1.16	47.70	45.50	46.77	1,705,305
05 Feb 10	46.76000 -0.35	47.40	46.02	46.02	721,310
04 Feb 10	47.11000 +0.15	47.85	46.07	47.00	2,597,299
03 Feb 10	46.96000 -0.75	47.95	45.60	47.68	2,721,011
02 Feb 10	47.71000 -0.28	48.54	47.70	48.00	1,706,361
01 Feb 10	47.99000 +0.21	48.85	47.11	47.75	3,072,862
29 Jan 10	47.78000 -0.63	48.98	47.52	48.13	1,123,660
28 Jan 10	48.41000 +0.90	48.50	46.50	47.15	1,539,623
27 Jan 10	47.51000 -0.44	48.50	46.61	47.50	1,837,410
26 Jan 10	47.95000 +0.08	48.50	47.20	47.80	580,724
25 Jan 10	47.87000 +0.03	48.00	47.22	47.58	616,682
22 Jan 10	47.84000 -1.12	48.96	47.01	48.51	786,790
21 Jan 10	48.96000 +0.07	49.28	48.46	49.28	640,831
20 Jan 10	48.89000 -0.21	49.99	48.61	48.96	1,145,266
19 Jan 10	49.10000 -0.99	49.97	48.80	49.59	925,302
18 Jan 10	50.09000 +0.17	50.33	49.00	49.88	1,448,167
15 Jan 10	49.92000 -0.68	51.00	49.85	50.60	998,920
14 Jan 10	50.60000 +0.90	51.31	49.70	49.70	1,608,183
13 Jan 10	49.70000 +0.04	49.97	48.53	48.71	1,434,070
12 Jan 10	49.66000 +1.67	49.95	47.90	47.97	1,962,524
11 Jan 10	47.99000 -1.31	49.68	47.81	48.86	1,343,112
08 Jan 10	49.30000 +0.88	49.64	48.10	48.55	1,030,515
07 Jan 10	48.42000 -0.58	49.18	48.00	48.88	1,197,703
06 Jan 10	49.00000 -0.24	49.75	48.70	49.35	1,937,992
05 Jan 10	49.24000 -1.76	51.00	48.30	50.52	2,012,476
04 Jan 10	51.00000 -1.50	52.50	50.01	52.01	1,174,549
31 Dec 09	52.50000 +0.85	52.50	50.88	51.60	1,762,531
30 Dec 09	51.65000 +0.03	51.89	50.45	51.50	1,254,457
29 Dec 09	51.62000 +0.73	51.99	49.91	50.95	839,146
28 Dec 09	50.89000 +0.00	51.98	50.50	51.60	653,389